Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To George Beres 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. 160 | $1.00 Saturday, June 9, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ............................. A5 Weather .................. News Wire Hurricane expo TODAY!Sponsored by Boaters World Marine Centers of Lake Placid, Highlands News-Sun has partnered with the HCBOCC, EOC to present this free family event at Lakeshore Mall. Come out today and see meteorologist Dave Osterberg with Fox 13 News at 10:30 a.m.9 a.m. to 3 p.m.SEBRING „ Most “re stations planned to house the “rst paid overnight shifts dont have the living quarters needed for those crews, and need some repairs and improvements. A lot of our facilities are in bad shape,Ž said Public Safety Director Marc Bashoor, and theyre in bad shape because we havent been able to invest in them.Ž Previous assessments were not able to keep up with the demand for equipment and facility upgrades, he said. Bashoor said most, if not all, of Highlands Countys Fire Services and Emergency Medical Services stations will need upgrades to work as part of a paid/volunteer combined system. Those include one built in 2017 on Sun N Lake Boulevard. While in top shape, he said, it was built on a small parcel without enough room on the property to expand. It and others will need to expand, he said, because the ideal station has room for a full-time “re crew, full-time EMS crew and a full-time command crew, all at the same time. Thats what the upcoming “re assessment should be able to fund, Bashoor said. As proposed, assessment rates are: € $91 per year, per house/apartment. € $24 per year, per vacant residential parcel. € 15 cents per square foot for commercial use. € 5 cents per square foot for industrial use. € 18 cents per square foot for institutional use. Highlands County commissioners voted Feb. 20 to accept the “re service rate study presented by Jeff Rackley, senior project manager for Government Services Group Inc. They did not, however, set the assessment rates. County property owners received notices starting May 20 about the proposed rates. The next assessment hearing is at 5:30 p.m. Tuesday, June 19 at the Highlands County Government Center, 600 S. Commerce Ave. in Bashoor: Fire stations need upgradesBy PHIL ATTINGERSTAFF WRITERSTATIONS | 6 HIGHLANDS NEWS-SUN FILE PHOTOThe new re/EMS station on Sun N Lake Boulevard under construction last year.SEBRING „ Mitigation, preparedness, go kits,Ž hurricane guides, spaghetti models; those were all words overheard by visitors walking through the Lakeshore Mall on Friday at the Hurricane Preparedness Expo. Hundreds of guests arrived at the event and were able to talk to experts in a wide variety of industries and get individual answers to their questions about storm mitigation and being better prepared this year than they were for and during Hurricane Irma last September. Dont worry if you missed Friday, the free event will continue today from 9 a.m. to 3 p.m. Fox 13 News Meteorologist Dave Osterberg is expected to take the stage at 10:30 a.m. today. The Highlands News-Sun and the Highlands County Emergency Operations Center partnered this year in an attempt to reach more people and assure that members of the community were prepared as much as possible for the six-month hurricane season that began June 1 and goes through Nov. 30. Boaters World Marine of Lake Placid sponsored the free family-friendly event. Taylor Rental supplied the in”atable games in the Kids Zone, along with a fun photo booth from Alan Jay Automotive Network. We wanted to make sure that we could reach as many people in the county as possible,Ž said Pam Harris, event coordinator for the Highlands News-Sun. We want to educate them on being prepared for the storm and mitigating damage as much as possible. The Highlands News-Sun will be there for our community before, during and after any storm.Ž Even the grownups enjoyed posing for pictures with Smoky Bear; the giant, furry in”atable arrived with the Florida Forest Service. The FFS also had coloring books, badges, and bracelets for the youngsters. The EOC had information and resources packaged together in a heavy duty, resealable plastic bag. Highlands County Emergency Management Director LaTosha Reiss said that important documents, such as passports and birth certi“cates, could be kept safe from the rain in them. We are telling everyone, be informed; get a plan; build a kit and get involved, Reiss said. Go out and help a neighbor; be a part of assisting the community.Ž Channel 10 Meteorologist Hurricane expo prepares countyBy KIM LEATHERMAN STAFF WRITERCounty residents ask questions of expertsSEBRING „ County commissioners have approved a $45 million bond issue for the rehabilitation of Harder Hall. The Tax Equity Fiscal Responsibility Act (TEFRA) resolution county commissioners approved Tuesday will authorize the Highlands County Industrial Development Authority (IDA) to issue industrial revenue bonds on behalf of South Florida Senior Living (SFSL) LP, which will convert the 1920s-era hotel into a combination of independent-, assistedand memory-care living units. Highlands County Business Development Manager Meghan DiGiacomo said SFSL LP is a standalone entity created for the project by Paul Ruby and his partners with American Investor Immigration Funds (AII Funds) LLC. Ruby said the building, which served as a hotel until the 1980s, would cost too much to rehabilitate as a hotel, as many developers have tried to do. Last year, his company purchased the property from the city of Sebring for $2.4 million, and plans to use revenue from the bonds to begin construction by August this year, and reopen the senior living facility by January or February of 2020. DiGiacomo said the IDA will serve as a conduit for the bonds, but will not actually hold them or manage them, as is the way with any other TEFRA bond issue. The type of bonds being issued have to have a government entity as a conduit, Ruby said, with no “nancial commitment or obligation to that entity. He also said his company would pay any legal fees associated with issuing the bonds. The last time the county did such a bond issue was in 2004 for Amerikan LLC, which manufactures blow-molded plastic nursery and horticultural containers and is still based in Sebring. Ruby said the facility should employ 60 people upon opening, adding more employees each year. Sebring Mayor By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFPaul Ruby, partner with American Investor Immigration Funds LLC, gives a presentation on Tuesday to the Highlands County Board of County Commission. BOND | 6Channel 10 News Meteorologist Bobby Deskins urged the audience to prepare early for storms during this hurricane season. Storm Team 8s Meteorologist Leigh Spann spoke to a large audience about regional planning at the Hurricane Preparedness Expo on Friday afternoon. Company preparing to rehab Harder Hall KIM LEATHERMAN/ STAFF Highlands County Emergency Operations manned a large booth with go kitsŽ and other great information to be prepared for a hurricane at the Hurricane Preparedness Expo on Friday. EXPO | 4County approves $45M bond issue

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, June 9, 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 SEBRING „ Liz Barber, the Greater Sebring Chamber of Commerces president and CEO, presented her case Tuesday evening to the Sebring City Council to waive the rental fees for annual the Business Expo on Oct. 4-5. During the meeting, Barber asked for the waiver of fees for the Jack Stroup Civic Center. In addition, she asked for permission to set up a tent for dining and to use the parking lot for food truck parking. The rental fees are normally $200 per day with a $200 deposit. City Clerk Kathy Haley said there are some additional hourly fees for the setup time on Thursday. The fees were waived last year and Barber wanted to see the same consideration for this year. Councilman Scott Stanley was concerned that the City Council was waiving the fees and also paying the utilities for the building as well. He explained to Barber that the city paid a lot of money annually in utilities. After determining the chamber was charging vendors at the expo a rental fee, he voiced his concerns to Barber and the council. Youre collecting money and yet we have $21,000 in utilities on the building a year,Ž Stanley said. Theres maintenance costs and repairs ...Ž The concept of the Business Expo is to bring chamber members and downtown businesses together to have a sort of pop-up day store. In the past, the fees have been waived for non-pro“ts. It brings people to the downtown area to shop for the day,Ž Barber said. Yes, it is a fundraiser for the chamber. Normally we have had the ”exibility to waive the fees for the building without coming to council in the past. We came to the council because we are utilizing the parking lot space and getting approval for the tent. I have never been in this quandary to be honest with you; I have never been asked that question before.Ž Stanley remained unconvinced the chamber should not be paying for at least the utilities for the event. Other council members defended the waiver request. This is a good event,Ž Mayor John Shoop said. Theres a lot of people that attend this thing. Its a pretty good draw for the downtown for a minimal cost. Its a bene“t for our community to have this.Ž Councilman Mark Stewart also agreed that the expo was worth waiving the fees. Councilman Charlie Lowrance said it was a good event and was happy that they were not asking for police or “re services, which quickly adds to overhead costs. Support for the event wavered a bit when Barber said she might move it from the downtown area next year, possibly to the Bert J. Harris Jr. Agricultural Center. Barber also expressed an interest in holding the event at the Highlands News-Sun Center, which could still be considered downtown. Barber said the Highlands News-Sun Center would probably not waive the rental fees. She would have to approach the county to waive the fees for the Ag-Center. Barber said the venue will be bigger next year as she has a waiting list of vendors. About 40 vendors will be set up inside and 10 will be outside. There is one additional food truck scheduled for this year. I am going to make a motion to approve the event, but not to waive the fees,Ž Stanley said. The motion died because of a lack of a second. Barber asked if the motion would set a precedent for other non-pro“ts that use the facility for free. Stanley said the wavers had to come from the council. The matter was generally dropped. Lowrance pointed out the triathlon being held this weekend had fees waived. Haley spoke up as well saying in the past, if a group was a non-pro“t that held an event that brought in people and highlighted downtown, the council usually waived the fees. Councilman Tom Dettmen made a motion to accept the agenda item with the waived fees. Stewart seconded the motion, and made his wishes known that the event stay downtown. The motion passed 3-2, with Councilman Lenard Carlisle and Stanley voting no.By KIM LEATHERMANSTAFF WRITERSMARTER 5 THINGS That Will Make You 1. The lima bean is a legume. Its of“cial name is phaseolus lunatus and they are named after the city of Lima, Peru. 2. They are also often called butter beans or chad beans. 3. The three main varieties are dwarf, small and large. The lima bean is believed to have originated in either Peru or Guatemala. Cultivation of the lima bean in Peru is believed to have started as far back as 6000 BC. The lima bean was being cultivated in North America by 1301. 4. One of the most popular North American dishes using lima beans is succotash, a dish containing primarily of corn and lima beans. Succotash is particularly popular in the South. 5. Raw lima beans contain a cyanide compound and should not be eaten raw. Only those varieties with the lowest cyanide levels are legally allowed to be sold in the United States. Cooking deactivates the cyanide compound. Source: healthdiaries. comSebring Chamber seeks waiver for business expo SEBRING „ A local Sebring woman allegedly purchased drugs from an undercover Highlands County Sheriffs of“cer at the Mobile convenience store in Sebring. Jennifer Nicole Lavendar, 27, of Sebring, whose occupations is listed as a librarian at Hardee Corrections, was charged with possession of cannabis with the intent to sale and/or deliver within 1,000 feet of a speci“ed area and utilizing her cell phone as a communication device to facilitate and coordinate a felonious crime, the arrest report stated. An undercover law enforcement of“cer corresponded with Lavender through text messages to coordinate the drug transaction at the Mobile convenience store with the purpose of delivering over 20 grams of cannabis to the suspect. According to the arrest report, when Lavendar arrived at the scene, she entered the undercover vehicle and completed the drug transaction, which was audio and video recorded. As soon as she exited the vehicle with the cannabis, deputies placed her under arrest.Sebring woman caught in drug stingBy MELISSA MAINSTAFF WRITER LAVENDER adno=3585267 Saturday, July 21st11 4www.lakeshoremall.coffeecup.comMeet local businesses sharing their services for vour favorite Pooch! Veterinarians, Pet Hotels, Pet Boutiques, Grooming Salons, Professional Pet Portraits, Dog Rescues & many more! (For vendor information please call: (863) 471-9500 Plus, for $10 enter your fur child into our Pooch Pageant! ($5 of your entry is a donation to the Humane Society of Highlands County) Categories: Best Costume, Best Trick, Prettiest Pie & Waggiest Tail More details to come! e More e de For additional information Dining with the Doctors Ryan Polselli, MDCURRENT BREAST HEALTH FOR BOTH MEN & WOMENFor More Information or to RSVP Call (863) 385-0161 ext. 0725 S. Pine Street, Sebring, FL www.palmsofsebring.comTuesday, June 19, 2018 5:00pm with $6 per personadno=3581454 adno=3582512

PAGE 3

Saturday, June 9, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Friday 11:30am 6pm € Saturday 9am 3pm HAPPENING TODAY!!! COME ON OUT!In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center SPONSORED BY: 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. Explore wellness and hurricane related products and services o ered by local businesses, Fire Services, Emergency Medical Services, Health Department, American Red Cross and many others.Stop by the event and pick up your FREE HURRICANE GUIDE published by the Highlands News-Sun! FREE 2-DAY FAMILY EVENT! Sponsored by:OF LAKE PLACID Friday11:30 a.m. Meteorologist Bobby Deskins of Friday-1:00 p.m. Meteorologist Leigh Spann of Saturday-10:30 a.m.Meteorologist Dave Osterberg of FOX 13 NEWS Erica WhiteOur Hometown SweetheartŽ Friday-3:00 p.m.Saturday-12:00 p.m. LIVE APPEARANCES FRIDAY & SATURDAY ON CENTER STAGE SPONSORED BY. . KIDS ZONE!VISIT THE:(Between Sears & Belk)adno=3578174

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.comLAKE PLACID „ A Fort Pierce man was arrested Tuesday for an alleged carjacking without use of a “rearm that occurred last year. According to the arrest warrant, Joshua A. Huskin, 25, of Fort Pierce allegedly carjacked a 2011 Lincoln MKS sedan on March 17, 2017 at the Circle K in Lake Placid. The vehicles owner stated that the suspect allegedly entered her vehicle from the front passenger side door and asked her to take him to Fort Pierce. When she refused, he reportedly told her to get out of the vehicle, and as she started to exit, he pushed her out the door, the report states. The victim stated that she feared for her life as the suspect took possession of her car. Later that evening, Okeechobee County Sheriffs Of“ce stopped the vehicle and placed the driver, Huskin, in custody. A Highlands County Sheriffs deputy transported the victim to Okeechobee County, where the victim positively identi“ed Huskin as the man who carjacked her vehicle, the report states. At that time, Huskin was placed under arrest by Okeechobee deputies and transported to Okeechobee County Jail. Deputies stated Huskin would face charges in Okeechobee County, according to the arrest report. Huskin was arrested on Tuesday, June 5 on the Highlands County carjacking incident.Fort Pierce man charged with LP carjackingBy MELISSA MAINSTAFF WRITER HUSKINSEBRING „ The prestigious Champion for Children Award recognizes local heroes, outstanding community members who have greatly improved the quality of life for children in Highlands County. The Champion for Children Foundation is now accepting nominations of local child advocates to be honored and celebrated at the 19th annual Judge Clifton M. Kelly Champion for Children Awards Gala. Nominations are due by July 2, with this years Awards Gala scheduled for Sept. 27. Children, families, and our community as a whole are directly impacted and strengthened through the sel”ess service of local child advocates,Ž said Carissa Marine, Champion for Children Foundation CEO. Please help us thank and celebrate those who go above and beyond to mentor, assist and encourage our Highlands County children and youth.Ž Examples of those to consider nominating may include: volunteers in programs working primarily with children; professionals who give exceptional time, talents and energies well beyond their occupational requirements to reach youth; mentors dedicated to living out positive examples and spending time encouraging the next generation; individuals who have led the charge and dramatically impacted our county for the betterment of our childrens futures; and those who have shared their homes, churches and businesses to help provide a safe, nurturing environment and strengthen our communitys families. The Champion for Children Foundation is honored to provide prevention programs and early intervention services to children and families in Highlands County, and celebrate those who are dedicated to advocating on behalf of the next generation. Nominations are due by July 2 and may be emailed, hand-delivered, or mailed to: Champion for Children Foundation, 419 E. Center Ave., Sebring, FL 33870; championforchildrenfoundation@gmail.com; 863-382-2905.Nominate a child advocate for the Champion For Children AwardSpecial to Highlands News-Sun FILE PHOTOFrom left: Chris and Karin Doty after Chris was announced the winner of the 2017 Judge Clifton M. Kelly Champion for Children Award at the awards gala last year at Grace Bible Church.Kayleen A. Hamm Kayleen Ann Hillebrand Hamm, 74, born in Chicago (Cook County), Illinois passed away on Wednesday, June 6, 2018, after “ghting a long battle with cancer. She was the loving daughter of George and Bernice E. (Groth) Hillebrand. She is survived by her loving and devoted husband of 32 years, Frederick W. Hamm, as well as by loving stepdaughter, Diane M. Sandberg and son-in-law, Harlan K. Sandberg, residing in Pompano Beach, Florida. Also surviving are many nieces, nephews and cousins. Kayleen enjoyed golf and had a special passion for dogs. She was a breeder and trainer for show dogs. Kayleen and Frederick owned and ran a screen printing business in Lake Worth, Florida for 25 years. May she rest in Eternal Peace. A funeral service will be private. Any donations may be made to the Lung Cancer Foundation. Arrangements were made by Kraeer-Fairchild Funeral Home and Cremation Center, 4061 N. Federal Hwy, Fort Lauderdale, FL 33308. 954-565-5591. kraeer-fairchild.com. OBITUARIES In the CLASSIFIEDS! Find The Perfect Companion Bobby Deskins said this was his “rst visit to Highlands County, though he has wanted to visit the area for a while. He has received many correspondences over the years and was curious to “nally see the area. When they asked me to come, I said, yes right away, and my wife told me to come,Ž Deskins said. I love hurricane expos.Ž Deskins said that the forecasts are calling for an average to slightly higher than average season with 12 named storms, six hurricanes, with two of them becoming major ones at a category three or higher. He urged the audience to prepare now, if they hadnt already, and have a kit ready to go. In the kit, he recommended food, water and two weeks worth of medications. These are just forecasts,Žhe said. It only takes one storm ... as we found out with Irma. Be prepared. The public sees an early advance and thinks we are blowing things out of proportion.Ž Deskins said the early warnings give the governments time to declare a state of emergency to jump start programs and resources to be able to respond. Meteorologist Leigh Spann took Center Stage and talked to the audience about the need to be prepared regionally for hurricane damage. She pointed out that, while Highlands County would not have a problem with storm surge, it would have a huge problem with wind. The event saw people from all walks and stages of life; people who were new to the area and others who were unprepared during Irma and looking for answers. We just moved here after school was out,Ž Nick Vosburg said. We came out to see what there is and to “nd where the resources are.Ž Lakeshore Mall General Manager Jenny Cheek said she was glad to see the EOC was ready to handle another storm season. We are a large part of the community,Ž Cheek said. We want to show support for (“rst responders) those that do the good work of protecting the people of Highlands County.Ž Syl Oliver brought her new puppet, June, and spread some cheer as she picked up some useful information from an information booth. I came with a friend,Ž Oliver said. I wanted to see and hear about the hurricanes.Ž Although some people felt they were prepared, they thought they might learn something new or “nd a new product to mitigate the damage they went through in September with Irma. Juanita Lee Mitchell and friend Lois Croston arrived together at the Hurricane Preparedness Expo Friday looking for new information. I felt we needed information and to get prepared,Ž Mitchell said. I think the expo will be helpful. We went through all the storms in 2004; after last year with Irma, we wanted to be as prepared as we could.Ž Harris said the crowd Friday was estimated at more than 2,000. Even more are expected to visit the vendors today. There is still time to take advantage of the expert knowledge at the Hurricane Preparedness Expo. Fox 13 News Meteorologist Dave Osterberg will be speaking at 10:30 a.m. today at Center Stage. Other speakers scheduled for today include Jenny Cheek at 9 a.m.; Registered Nurse Lea Ann Curry with Retired and Senior Volunteer Program at 9:15 a.m.; Registered Nurse Cathy Exendine with Florida Hospital Heartland Medical Center at 10:15 a.m.; Highlands County Emergency Management Director Latosha Reiss at 11:30 a.m.; hearing aid specialist Steve Reinshuttle with Professional Hearing at 12:30 p.m.; Cora Schwingel with Change of Pace at 12:45 p.m.; expo sponsor Boaters World at 1 p.m.; Michael Waldron with Tradewinds Power Corp. at 1:15 p.m.; Pamela Crain, division director for Florida Department of Health in Highlands and DeSoto counties, who will speak on special needs shelters; Nell Hays with the Highlands County Sheriffs Of“ce will speak at 2 p.m. about what the elderly need to do to prepare for a storm; and at 2:45 p.m., Wade Smith of 1st Choice Primary Care will speak. Highlands News-Suns Erica White will be singing at noon. Come out and explore wellness and hurricane related products and services offered by local businesses, Fire Services, Emergency Medical Services, Health Department, American Red Cross and many other vendors. While there, pick up your free hurricane tracking map and hurricane guide published by the Highlands News-Sun.EXPOFROM PAGE 1 INVITATION TO BID Project #LP-2018-03 e Town of Lake Placid, Highlands County, Lake Placid, Florida, will receive sealed bids at the Town Hall O ce of Joe Barber, Director of Utilities, located at 311 W. Interlake Blvd, Lake Placid, Florida 33852 for: One New KOHLER Model 250REOZJE, EPA Certi ed Diesel Generator Set 250kW, @ 0.8 PF, 60 Hz, 3 Phase, UL 2200, 277/480 Volt Speci cations may be received at the Town of Lake Placid Municipal Building, 311 W. Interlake Blvd, Lake Placid, Florida 33852, attention, Joe Barber, Director of Utilities. Phone: 863-699-3747 is bid is to supply and install a new generator. Installation must be turn key. Bids should include option to install new fuel tank less than 550 gallons or use existing fuel tank. Bids should include removal of old generator to be placed on a town owned atbed trailer. Generator will be wired to existing transfer switch. Aluminum roof over existing generator will need to be removed than the re-placed over new generator. Address of generator install is 101 N. Magnolia Avenue, Lake Placid, FL. Bid envelopes must be sealed and marked, on the outside, with the project name so as to identify the enclosed bids. Bids must be delivered to the Town of Lake Placid at the Town Hall o ce of Joe Barber, Utility Director, located at 311 W. Interlake Blvd, Lake Placid, Florida 33852 so as to reach said o ce no later than 2:00 P.M., ursday June 28, 2018, at which time the bids will be opened. Bids received later than the date and time as speci ed will be rejected. e Town will not be responsible for the late deliveries of bids that are incorrectly addressed, delivered in person, by mail or any other type of delivery service. e town of Lake Placid reserves the right to accept or reject any or all bids and to waive any irregularities in bidding. Joe Barber Director of Utilities Town of Lake Placidadno=3585624 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 9, 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 mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. A teaching momentSchools should be safe places to learn. Addressing mental health issues in the population is one of many important ways of making schools safer. But keeping children ignorant of lifes dangers and teaching them dependence on others for their well-being is unthinkable. That would be nothing more than teaching the kids phobias and instilling helplessness. The NRA proposal to arm teachers and older students is not silly, but is a way of challenging and educating students in new ways. Younger students should see teachers, senior students, ROTC members, and others with special training at arms, law, and a proven record of responsibility being rewarded with the ability to help defend themselves and the school. A new, higher bar of expectations and rewards might thus be established. Dumbing down students by trying to hide and mystify the use of guns does them a disservice. Having a gun show across the street from the school is an opportunity for a “eld trip for those who want to learn about America and self-reliance. People attending gun shows know the law, the Constitution, history; and they are willing to share. They know the difference between weapons of war (automatic weapons), and semi-autos; and what guns can do and what they cant. They know that better gun laws would help, but only when they are enforced. They know that if laws are hard to implement at the neighborhood level, it means that criminals and crazies dont obey laws, so more laws wont mean more safety. Martin Luther King was right about the time to do the right thing; its always now. He also said that people should be judged by the content of their character. Character is a re”ection of knowledge, experience, wisdom, honesty, selfcontrol and much more. Protecting children by keeping them ignorant and helpless is wrong. I hope the board of directors deciding about the fate of the gun show at the fairgrounds will do the right thing for our students, our community, and our country. Make the show a real American teaching moment through education and empowerment.Scott Bean SebringConspiracy theories rarely die  Zombie apocalypseŽ and Elvis livesŽ are passed on by the paranoid and gullible to the next generation. Witness The Constitution vs. Military LawŽ, a recent letter on this page regarding an old urban legend, the yellow fringe ”ag. Conspiracy arguments by tax protesters claim such a ”ag creates an admiralty court beyond U.S. jurisdiction. Other versions state that the fringe means the tribunal is a military court and that martial law, not civil law, applies. U.S. courts have consistently dismissed such nonsense as frivolous.Ž In 1789, federal courts were given jurisdiction over admiralty and maritime laws. Cases of admiralty are limited and largely restricted to the high seas. There is no maritime jurisdiction on land. Municipal and military courts are not admiralty courts. Fringed ”ags have been ”own by American forces since 1776. Army regulations incorporated yellow fringe during the Civil War for infantry. Army Regulation 840-10 Chapter 2, Section 3 permits yellow fringe for enrichment only.Ž Such decoration is thus considered adornment and has no political or military meaning.Ed Engler SebringYOUR VIEW So there I was, innocently sur“ng the web, contemplating this column, when I ran into the news that IHOP was changing its name. To IHOb. Huh? What were they talking about? And how did that even make any sense? A few articles later (including one on money. cnn.com), I got the general idea. IHOP (which I learned is as old as I am, a fact that bemused me) posted on Twitter and Facebook that they plan to ”ipŽ the pŽ in their name on June 11. In case you werent around before 1973, IHOP started out as International House of Pancakes. IHOPŽ is merely an acronym. So this isnt the “rst time they went through a name change. Naturally, people wanted to know what the bŽ stood for. IHOP coyly replied that wed all have to wait until Monday to “nd out. Because this is social media in 2018, people started speculating. Twitter and Facebook are littered with guesses, from breakfast to barnacles. Other suggestions include biscuits, bacon, and brunch, which all kind of make sense, and breakdancing, Bitcoin, and the aforementioned barnacles, which are not exactly what I associate with the chain. For the record, I like our local IHOP. Don and I go there sometimes when we want to grab a bite to eat and have some time to sit down and talk to each other free from interruptions (aside from the occasional Would you like a re“ll?Ž). Don can usually get something low carb (they will nicely give him broccoli instead of hash browns). I am fonder of their pancakes than I should be, and when I really want to indulge will get their Spinach and Mushroom Omelette, which sounds a lot healthier than it probably is. The staff at the Sebring IHOP have always been nice to us. Their dessert menu is limited, but if youre having pancakes, who needs dessert? They even serve lunch and dinner items though theyre always going to be known as a pancake place “rst and foremost. So, what about this name change? I admit I have some suspicions about whether or not this is an honest to goodness switch. For one thing, looking at their webpage (www.ihop.com), I notice unlike the other letters to their name, the bŽ is lower case. A minor detail, but one that raises questions. I know, you ”ip an upper case PŽ and you get a lower case b.Ž But it looks weird and I guarantee you my spellcheck is going to have a “t over it. According to money. cnn.com, there are nearly 1,800 IHOP restaurants out there. Changing the name on signs and menus isnt going to be cheap. And one must ask, are they really going to tinker with a successful brand name like that? I say IHOPŽ and you know what Im talking about. Speaking of saying the name, how would you pronounce IHObŽ anyway? It sounds like youre saying IHOPŽ with a stuffy nose. IHOP is being coy about the whole thing, simply promising that the change would be greatŽ and awesome.Ž But theyre also the ones who suggested the bŽ could stand for barnacles, which is neither. Theres a chance that this is all a grand publicity stunt, designed to get people talking about the restaurant. Give them credit … its working. Twitter and Facebook are chatting about it. Ive devoted a column to it. Thats not bad for free advertising. The other thing Im thinking about with this name change? Ive thought and thought and cant come up with any bŽ word that would indicate it has anything to do with chocolate. IHOC, anybody? Laura Ware is a Sebring resident. She can be contacted by email at bookwormlady@embarqmail. com Visit her website at www.laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.IHOb is the new IHOP? Laura WareLAURAS LOOK The United States is, in many ways, a land of plenty. But demographics, technology and societal changes are threatening to create shortages „ not in, say, food products or consumer goods, but in people willing, able and trained to perform vital jobs that often save or shape lives. A front-page article in Sundays Herald-Tribune by Barbara Peters Smith highlighted the challenges and consequences of a looming shortage of nurses, especially those with the skills and education to provide care that requires ever-increasing knowledge „ in addition to the compassion that patients want and deserve. The challenges and consequences of an impending nursing shortage are being experienced nationwide, but particularly in our region, which has one of the oldest per-capita populations in the United States. Fortunately, private-sector groups such as the Suncoast Nursing Action Coalition, and public institutions, including the State College of Florida and the University of South Florida, SarasotaManatee, are working feverishly to get ahead of the curve. SNAC has hired a navigatorŽ who is committed to helping nurses and would-be nurses advance their education and training ef“ciently and based on their needs; this kind of assistance is vital, especially for prospective students who are already busy and working. One of SNACs priorities is to increase the number of nurses with advanced degrees, based on evidence that the additional learning translates into better care. To that end, the coalition has offered scholarships, and SCF and USF have worked to streamline the pursuit of bachelors degrees. These are admirable efforts, but insuf“cient statewide. Floridas funding of community colleges and local universities, in particular, must be enhanced and the processes for training and educating health care practitioners re-examined. And, yes, at some point, Florida and other states should re-examine the practicality of expecting students in high-demand jobs to assume large loans and other debts in order to prepare for the states future. (By the way, these professionals pay taxes on good incomes.) The same can be said of other professions and jobs where shortages loom: physicians and physician assistants; teachers; law enforcement of“cers. It is crucial for private investors to leverage existing assets. Already, donors are supporting the Florida State University College of Medicine in Sarasota. Having a training ground in our region increases the likelihood that graduates will remain here and practice medicine. But more private and public support is warranted locally and throughout the state. Due to a convergence of factors „ including the retirement of Baby Boomers, a devaluing of the teaching profession and pay „ a shortage of motivated, high-quality teachers is already impacting schools. Cognizant of this crisis, the Charles and Margery Barancik Foundation has launched an initiative to ask and answer this question: Why is it so dif“cult for public schools to retain good teachers? In its “rst phase, the foundation received 789 survey responses from teachers in the Sarasota County School District. More work will come after the replies are analyzed. Whether the shortage involves teachers or nurses, or plumbers, for that matter, it is vital to seek advice from the practitioners „ before coming to solutions.Ž An editorial from the Sarasota Herald-Tribune.Admirable, but insufficient

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Sebring. The assessment should help hire full-time “re“ghters and buy needed equipment, Bashoor said, but should also cover construction costs for new or improved “re stations. Bashoor said the improved system, as proposed, would still have volunteers. It would also have paid staff to man key stations during the day and almost all stations at night. Bashoor said that he, Fire Services Manager Tim Eures and then-public safety director Scott Canaday evaluated 19 buildings earlier this year, including Emergency Medical Services stations, on every major component. They looked at roofs, air-conditioning and safety/security measures, to name a few. One of the “rst things, after we hire a few folks, the next thing were going to be attacking is the capital investments,Ž Bashoor said, to begin to bring the stations that are in the greatest need up to a better standard.Ž In most cases, its going to be rehabilitating the stations that are there, he said. For example, the four stations previously identi“ed by the County Commission as key stations, those near or on U.S. 27, were Highlands Lakes Volunteer Fire Department, the Sun N Lake Fire and EMS station mentioned above, DeSoto City Volunteer Fire Department and Lake Placid Volunteer Fire Department. DeSoto City is the only one with housing facilities, and none of the stations have systems to blow vehicle exhaust from the building. Cancer is a big, silent topic in “re service, Bashoor said. More than 60 percent of “re“ghters will contract it. A few simple precautions, such as washing off bunker gear on the scene instead of wearing it dirty, can help, he said. Improving facilities may also involve partnership with municipalities, he said. The Town of Lake Placid owns the “re station there. Before he retired to Florida, Bashoor served as head of “re services for seven years in Prince George County, Maryland, an area of 1 million people east of Washington, D.C. There, the “re“ghters owned the equipment and stations. Here, the county owns all but two of the stations. The Prince George “re department was still in the process of consolidating when he left years ago. That consolidation had begun in 1970. We want to hear from people,Ž Bashoor said, because he said there are things people want to know. In the meantime, he wants residents to know the volunteers will continue to serve, the county will start hiring paid “re“ghters and the county will invest in the volunteer “re stations.STATIONSFROM PAGE 1 John Shoop praised the project for getting Harder Hall back on the tax rolls for creating jobs. Ruby said he was excited to do so. We dont often hear of people saying theyre excited to pay taxes,Ž said Commissioner Don Elwell, grinning. We are excited to access you taxes.Ž Commissioner Ron Handley said he was excited and apprehensive.Ž Tuesdays vote was 4-1 at the “rst hearing on the matter, with Handley dissenting. He wanted assurances from Ruby that his company would fund IDA costs in this matter, that they or any future owner would pay property taxes for the next 30 years and that they would sell no bonds for less than $100,000. Ruby and his partners plan to offer the bonds in $25,00 increments. The high price, Handley said, would weed out inexperienced investors and was the price recommended by Grace Dunlap with Frank Miller Olive, bond counsel in the matter. Handley said he was concerned about the bond market crashing again as it did in 2008 and considered the opportunity for foreign investors to buy their way into this countryŽ to be a bit of a scam.Ž If the bond issue or the project were to fail, he said, the county could have a black eyeŽ in the bond market, which would hurt future development. Ruby said hes happy to compensate the IDA, and has talked to the city about risks, but he said he couldnt agree to making a tax covenant or setting bond prices high. At the end of the day, we dont have a crystal ball,Ž Ruby said. A new recession, if it happens, could affect the ability to pay taxes, but he said adding such a legal requirement to the property would hamstring us, somewhat,Ž when it comes time to selling. Ruby said the bonds would be sold to accredited investors, those who deal with securities not registered with “nancial authorities by satisfying requirements regarding income, net worth, asset size, governance status or professional experience. Outside of that, the best he could do is promise to pay the taxes for the next seven years, the tax credit compliance period on a project of this size. Handley said he would prefer 15-20 years. Shoop, a local banker, said people who buy such bonds have to know the market and show they are knowledgeable about what theyre doing. As for getting taxes, he said the city and county can put a lien on any property if the taxpayer is delinquent. Putting a clause into the paperwork demanding tax payment will confuse buyers. The buyer will look at this and say, Why the hell is this... Excuse me: Why is this in there?Ž Shoop said. This is a whole different ball game.Ž Commissioner Jack Richie pointed out that the county has no real “nancial risk. Ray Royce, IDA board member, said the IDA looked over it and saw it as a plus for Highlands County and a plus for the city of Sebring.Ž Commission Vice Chair Jim Brooks, also on the IDA board, said he was OK with the seven-year tax commitment and the $25,000 bond amounts. Weve got ways to collect the taxes not paid,Ž Brooks said, before making the motion to approve the TEFRA resolution. It wouldnt be the “rst time.ŽBONDFROM PAGE 1LAKE PLACID „ A Thursday afternoon crash between a Honda motorcycle and a Honda Element SUV ended with injuries to the motorcycle driver, Jozef Van Ber Veken, who went to Florida Hospital Lake Placid with injuries. According to Lake Placid Police Department Of“cer Nick McGehee, Van Ber Veken was taken with what McGehee believed to be non life-threatening injuries but probably broken bones, as the EMTs splinted him at the scene. The accident occurred at the intersection of Heartland Boulevard and U.S. 27. The Element, driven by James Niles, was at the stop sign while the motorcyclist was heading southbound on U.S. 27. Niles failed to yield the right of way to Van Ber Veken as he pulled onto U.S. 27 and attempted to turn left at the center median, according to McGehee. The decal on the sides of the SUV indicated it was used in working for the United States Postal Service. The crash caused the driver of the motorcycle to be thrown head “rst into the passengers side door of the element,Ž McGehee said. McGeehee said that Niles was cited for failing to yield the right of way. Also helping on the scene were Highlands County Sheriffs of“cers who directed traf“c, Lake Placid Fire Chief Adam Hess, Lake Placid Volunteer Fire Department and Highlands County EMS.Motorcycle crash results in injuriesBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN /STAFFThis Honda motorcycle was driven by Jozef Van Ber Veken. He was taken to a local hospital with injuries after a wrekc on Thursday afternoon.

PAGE 7

Saturday, June 9, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSSelkirk Sport dominates in Pickleball Team wins several titles at International Indoor Championships Selkirk Sport, the leading Pickleball paddle and accessories brand, and one of the games most prominent supporters, today announced that Team Selkirk member Ty McGuf“n, the No. 1 ranked Pickleball player in the world, won Gold in the 2018 International Indoor Pickleball Championships, May 29-June 3, at Northwest Sports Hub in Centralia, Washington. McGuf“n, who remains undefeated in singles competition in 2018, headlined Team Selkirks successful weekend, which included 6 victories in the professional open divisions. To complement McGuf“n, Team Selkirks Glen Peterson, an accomplished Pickleball player/instructor dominated the Senior Division capturing the Mens Singles Senior Open and the Mens Doubles Senior Open, alongside playing partner and Team Selkirk Member Jay Rippel, who also captured Silver in the Mens Singles Senior division. Fellow Team Selkirk Member, Helle Sparre, a former professional tennis player and recognized as one of the top Pickleball instructors in the nation, enjoyed tremendous success capturing the Womens Doubles Senior Open, alongside Team Selkirk Member, Kim Jagd, a former professional volleyball player/coach for USA Volleyball and UCLA. Sparre also took home the Mixed Doubles Senior Open title and “nished 2nd in the Womens Doubles Open. What a fantastic tournament weekend, as Team Selkirk members, all equipped with the new AMPED SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOSelkirk Sport players won multiple titles at the Pickleball International Indoor Championships that were held in Washington.PICKLE | 8 Luck takes long road to successWent from NASCAR to Porsche GT3 Cup Challenge USA by YokohamaAs Charlie Luck made his way around the 3.74-mile Sebring International Raceway circuit on the cooldown lap following the Porsche GT3 Cup Challenge USA by Yokohama race on Friday, March 16, he was overcome by emotion. Weeks after the race, Luck still got choked up thinking about his “rst victory in the Platinum Cup Masters division on the day before the 66th running of the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. After all, it was the culmination of a long journey back to motorsports for the 57-year-old Luck, who serves as president of his family-owned Luck Companies when hes not piloting the No. 45 Wright Motorsports Porsche 911 GT3 Cup race car. This past year or two years has been an incredible commitment of time, money, energy, physical “tness, driver training, all of that,Ž Luck says. So, when I got the checkered ”ag, of course, the crew blew up on the radio, I blew up on the radio, and everybody was screaming and yelling. At about the halfway point, I just broke down crying. I cried all the way. Its kind of crazy. I get emotional now about it. But its something that SPECIAL TO HIGHLANDS NEWS-SUN JAKE GALSTAD PHOTOCharlie Luck in the No. 45 Wright Motorsports Porsche 911 GT3.LUCK | 8 Greg Hackney came into this weeks Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge fully expecting the “shing to be tough. He said he wouldnt have been surprised if he had caught no more than 5 pounds, 14 ounces of bass during Thursdays entire opening round. So when he landed one “sh that weighed 5-14 early Thursday morning, he knew he was on to something „ and he built a “ve-bass limit around that “sh that weighed 16-3 to give him the Day 1 lead in an event that pays $100,000 to the winner. When the “shings this tough, catching a “sh like that is almost like catching a whole limit on one bite,Ž said Hackney, a Gonzales, La., angler who has won “ve events during his career with B.A.S.S. If you can put four more with it „ even four little ones „ youre probably going to be in pretty good shape.Ž Despite suffocating heat and water temperatures that pushed into the low 90s in some places, Hackney said the conditions were actually good on the Sabine River during Thursdays early-morning hours. Thats when he did the bulk of his good work. But once the tide started out, the “shing got tougher „ and anglers started moving around a lot. That, he said, made things much worse. I had one place where I was waiting for the water to come back, and I was expecting it to come back real clean,Ž Hackney said. Typically, thats what would happen. But with so many people moving around later in the day, it Hackney holds early lead on Sabine RiverSPECIAL TO HIGHLANDS NEWS-SUNBassmaster Elite Series in TexasBASS | 8 SEBRING The Sertoma Junior Golf Tour held its second event of the summer season on a sweltering Thursday at Golf Hammock Country Club. The one-day tournament attracted 41 junior golfers ages 6-18 who posted some impressive scores on the demanding Golf Hammock layout. We had a good turnout and summer is de“nitely here because it was really humid out there,Ž said Sertoma Junior Golf Tour Director and Sun n Lake Golf Club Professional Andy Kesling. All of the players had to deal with the conditions and thats one of the things that makes golf so dif“cult. You have to be mentally tough, stay patient and overcome the adversity that comes with the sport, but its so rewarding when you play well.Ž Will Redding and Dylan Crawford, both from Wauchula, dominated the boys 16-18 age group as Redding “nished “rst with an 84 and Crawford shot an 88. William Celentano carded a 104, Nick Piccione shot a 116, Clayton Osha had a 122 and Zac Taylor had a 126. Its good to see Will back out here,Ž said Kesling. It was nice to see some other guys come out in that division as well. Will and Dylan battled it out last year for that age group and will probably do so again this year.Ž In the girls 14-18 division, former Sebring High linkster Samantha Payne “nished “rst with a 101, while Blue Streak senior Alyssa Jordan carded a 103. Solid scores by Samantha and Alyssa,Ž said Kesling. Playing on the Sertoma Junior Golf Tour has helped both of those girls to improve and lower their scores.Ž Beckham Donovan, who had an outstanding freshman year at Sebring High by qualifying for the FHSAA state golf tournament, “nished “rst in the boys 14-15 age group with an 80, Avery Hurst placed second with an 85, Cade Scarborough Solid scores in Sertoma golf By MARK PINSONSTAFF WRITERSecond junior tour event played at Golf Hammock MARK PINSON/STAFFIan Frasier blasts out of the bunker on the 18th hole during Thursdays Sertoma Junior Golf Tour event at Golf Hammock Country Club. Samantha Payne knocks this short putt in during Thursdays Sertoma Junior Golf Tour event at Golf Hammock. GOLF | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.com Series Paddles, enjoyed incredible success while capturing 6 gold medals in open division play,Ž said Rob Barnes, Product Manager, Selkirk Sport. Each week on the professional Pickleball tour, all Team Selkirk athletes are equipped with Selkirk Sports new AMPED Series Pickleball Paddles. 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 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 7 COURTESY PHOTOSelkirk team member Ty McGun continued to dominate in Pickleball by winning the International Indoor Championships. you love and something you care so much about and something you work so hard at. I think if theres anything in life that you have like that, and when you perform at a very high level, its just incredibly ful“lling. Its a moment Ill never forget.Ž It also was a moment that was decades in the making. I had an interest in motorsports back in 1972,Ž Luck recalls. I was born in 1960 and started having an interest in motocross and all of that when I was 12 years old. I raced motocross for about “ve or six years and then went on into what was then late-model racing in the Richmond, Virginia area, which is where Im from. I always had a dream of moving up and racing within the NASCAR circuit. I worked with Ricky Rudd when he was Rookie of the Year (in 1977). Eventually, I went to Virginia Military Institute for an engineering degree. Then, after I “nished those four years, I began racing four years full-time on what was then called the NASCAR Busch (Series), now called the X“nity Series. Anyway, I raced a little over 100 races and we ran from Oxford, Maine to Indianapolis Raceway Park to Daytona, and basically, most of the major NASCAR tracks. It was an incredible experience. I met so many great people and worked incredibly hard. It was a really cool time of my life.Ž Luck amassed a total of 106 starts between 1982 and 1986, scoring “ve top-“ve results and 38 top 10 “nishes. He “nished a career-best ninth in the point standings in both 1984 and his “nal season in 1986. And then he moved into the family business, which was founded by his grandfather, Charles Luck Jr. in 1923. Charlies father, Charles Luck III, also served as president of the company, which became a leader in the crushed stone industry. When I stopped racing, I began to work for our family company, called Luck Companies,Ž said Charlie. We operate in Maryland, Virginia and North Carolina. For 30 years, I spent time working my way up and eventually became president (in 1995).Ž Under his leadership, Luck Companies expanded to four business divisions. And as Luck Companies expanded, the desire to go racing came back to Luck. My wife (Lisa) and I were talking about how much we love motorsports and love racing, and my No. 1 criteria to get back into a race car was to try to “nd the safest series possible,Ž he says. At 57 years old, thats a big priority for me. I also really wanted to “nd a series where the cars were prepared professionally, where the driver development program was top notch, and for somebody like me whos leading a company, when I take the time off and come to the track, I have to know that the car is ready and safely prepared. Certainly, the Porsche GT3 Cup Challenge series is absolutely that. Its incredibly well-run, incredibly professional.Ž Luck also found a team in Wright Motorsports that adheres to many of the same principles he has. Were a values-based company,Ž he says. If you go to LuckCompanies. com, you can understand the culture that we are looking for when we hire people and bring them on and then have them work in our environment. So, when I was looking for a race team, I looked for a match to my personal values. I think the way I interact with the crew and the team is very similar to how I interact with our people in our company. There are tremendous parallels between the racing business that Im involved with and our own company that Im very involved with. Lots and lots of parallels, and I would say the No. 1 thing is people because thats how we run our business, with a tremendous focus on people and leadership.Ž The approach is clearly working for Luck and the Wright Motorsports team so far this season. Hes currently leading the point standings in the Platinum Cup Masters division. Platinum Cup as an overall class is for Porsche 911 GT3 Cup cars built in 2017 or 2018. The Masters division is for drivers 45 years of age or older. Since that big win at Sebring in March, Luck scored another pair of victories, sweeping Aprils doubleheader at Barber Motorsports Park. He “nished second in both races at Mid-Ohio Sports Car Course earlier this month and has an 18-point lead over Mark Kvamme. Above all, though, Luck is thankful for his opportunity to go racing once again. I have so many people to thank,Ž he says. My wife, Lisa, (team owner) John Wright and the whole team here. I never would have come close to this without them. Also, the people back at Luck Companies who have been very supportive of me doing this. They have been phenomenal.ŽLUCKFROM PAGE 7and Owen Moses tied at 96, Zach Doorlag and Ramen Carmichael tied at 100, Ethan Kinney shot a 103, Kaleb Revels had a 118, Jace Bryan carded a 119 and Owen Schraeder came in at 122. I expected Beckham to play well because Golf Hammock is his home course,Ž Kesling said. Avery isnt far behind and there are a number of talented golfers in that division who just need to keep playing to lower their scores.Ž Melanie Suarez won the girls 11-13 age group with a 50 for nine holes. Melanie keeps working hard to get better and its paying off,Ž said Kesling. In the boys 11-13 age group, Marquez Angeles “nished “rst with a 42, Ben Trevino placed second with a 46, Ian Frasier shot a 47, Trent Bray and Jay Walkup tied at 48, Matthew Suarez shot a 49, Brody Hall had a 50, JR Redding and Samuel Braxton each shot 55, Cole Fann had a 57, Kale Henderson and Jayden Bolin shot a 58, Jarrett Hornick came in at 64 and Ean Chang shot a 76. Thats one of our deeper divisions,Ž Kesling said. I expect were going to have some really good battles this summer between those boys and it should be fun to watch.Ž Dillon Parnell won the boys/girls 9-10 age group with a score of 41, while Devin Wortinger placed second after he carded a 44. Dillon and Devin have a lot of ability,Ž Kesling said. They both enjoy playing the game, they get great support from their parents and its going to be fun watching them develop their games.Ž In the boys/girls 6-8 division, Jordan Castillo “nished “rst with a score of 30, while Hannah Castillo was second with a 32, Liam McCann shot a 35, Jenesi Trevino had a 41 and Gabriel Perez and Ashlyn Wortinger each shot a 54. Its nice to see more kids playing in our younger divisions,Ž Kesling said. There is some real talent in that age group and the younger you start to play the game the easier it is to improve.Ž The next event on the Sertoma Junior Golf Tour is the EMCI Wireless Championship. The twoday tournament will be held Thursday and Friday at Sebring Golf Club. Were looking forward to the EMCI Wireless Championship,Ž Kesling said. Sebring Golf Club is a course most of the kids have played and are familiar with and there should be some good scores posted. Its a twoday tournament and will be a real challenge for all the golfers. We invite any junior golfers who have some experience to come out and join us.Ž GOLFFROM PAGE 7 MARK PINSON/STAFFBeckham Donovan tees o on the 10th hole during Thursdays Sertoma Junior Golf Tour event at Golf Hammock Country Club. Eleven-year-old Brody Hall strokes this putt on the 18th green during the Sertoma Junior Golf Tour event at Golf Hammock on Thursday. Alyssa Jordan putts during Thursdays Sertoma Junior Golf Tour event at Golf Hammock. really muddied the water. When it came back, it came back dirty.Ž As for the rest of the tournament, Hackney is sticking with his original mindset. It could be really good, or it could be really bad,Ž he said. Im prepared for it to be tough.Ž Hackneys 5-14 largemouth put him in the lead for the $1,500 Phoenix Boats Big Bass award, and his 16-3 limit helped to a sizeable lead of almost 4 pounds over Alabama angler Matt Herren. Herren brought “ve bass to the scales that weighed 12-4 „ and he agreed that scattered big bites will be the deciding factor in an event that will likely see a lot of smaller bass caught in the 12to 14-inch range. I had a few quality bites in practice, and I got a couple today,Ž Herren said. I dont know if Ill get them tomorrow. But thats what youll have to have.Ž Herren said boat traf“c was not a huge problem for him Thursday. I had two or three other boats around me, but its a big area Im “shing,Ž he said. None of those other (anglers) were doing what Im doing.Ž After a tough practice, California angler Skeet Reese was thrilled with his third-place weight of 12-2 „ and he thinks he might have picked up some knowledge that could help him the rest of the way. I thought if I had a great day, I might could catch 9 pounds,Ž he said.BASSFROM PAGE 7adno=3584003 SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Kami McGrath with Fond Memories from Sebring High School Blue Streaks Cheerleading Team! 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.

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, June 9, 2018 Jan MeropPAUSE & CONSIDER Early in my courtship with Ken, my young son and I took a planned vacation to Ohio to visit my cousin and her family. Our mothers were sisters and she and I often referred to our relationship as being more like sisters than cousins as we grew up near one another. To this day, that is how we feel. While on this vacation, I was able to share sister to sister about my newfound love with Ken. All his godly characteristics slipped into most of my conversations. He is so considerate,Ž I might say. Or, I love how tenderhearted he is with me and Chris.Ž We love to sing together and he is always smiling.Ž However, sharing this made me pine for him even more. We talked each evening by phone expressing how much we missed one another. It was like saying, I want to be where you are.Ž A telephone call wasnt enough. His presence, my presence ƒ together. That was what we wanted. That needs to be our passion in our relationship with Jesus Christ. God wants us to be close to him, to depend on him and to trust him more and more each day. He desires the love of our hearts, soul and mind. Jesus said in Matthew 22: 37, NLT, You must love the Lord your God with all your heart, all your soul, and all your mind.Ž He has already given all of himself to us. The gift of his presence and indwelling Holy Spirit are ours for the receiving. But sometimes to go forward in our relationship, we have to go back and remind ourselves of all we already know. Kind of like I did in sharing about Kens attributes. That reminder made me long for the relationship even more. God wants us to recall his goodness and faithfulness to us. We need to remember that we are never alone and that our love for him is linked to our obedience to him. Not by our own performance, but rather an enabling by the Holy Spirit, because God makes his abode, his home within us. When we disobey, he doesnt love us less. But, our fellowship is broken and needs to be healed. Much like when a child disobeys a parent. We dont stop loving him or love her less, but repentance, forgiveness and reconciliation restores the unhindered fellowship of before. Knowing God and To be where you areMEROP | 7 John K. RosemondLIVING WITH CHILDREN Q: We are having no success getting our 3-year-old (her third birthday is in a couple of weeks) to do what we tell her to do. She de“es us at every opportunity, whether its just ignoring us or telling us noŽ or even physically “ghting us. Weve tried time-out, but she wont sit, and if one of us tries to hold her in her happy chair,Ž she screams and kicks and arches her back and were afraid well hurt her if we dont let her go. Weve tried taking away privileges, but there really arent that many to take away and she doesnt seem to care anyway. Are there consequences we havent thought of that might turn her around? A: There are probably consequences you havent thought of, but Im sorry to inform you that consequences are not the key to the effective discipline of a child. Rewards and punishments work very reliably and predictably with dogs and other animals. They do not work such with human beings. When it comes to the discipline of children, behavior modi“cation has been a complete bust (along with every other psychological parenting theory). The key to effective discipline is a proper parental attitude. Breaking it down, its one-third proper body language (as opposed to what the parent-babblers advise, stand up straight and tall when addressing a child), one-third proper speech (when giving instructions, use the fewest words possible and preface them with authoritative phrases such as Its now time for you to ƒŽ and You need to ƒŽ), and one-third refusing to engage in non-productive back-and-forth (arguments). To be more speci“c with regards to the latter, do not explain your reason for giving a child an instruction. The lack of explanation provokes the universal invitation to battle: Why?Ž There is one proper response to that invitation: Because I said so.Ž That very time-honored phrase is nothing more than an af“rmation of the legitimacy of the parents authority. After delivering that af“rmation, walk away. Do not hover over a child, waiting for her to begin complying. That is sure to draw resistance. If one is in a situation where walking away is impossible, then turn away and pay attention to something else. My “nding is that the proper parental attitude Use a proper parental attitudeROSEMOND | 7 Summer family vacations are fun, unless you count that part about driving to the vacation destination with a backseat “lled with one or more unhappy kids. Children can possess a great sense of anticipation but often a low level of patience. An upcoming beach vacation has them excited, but the all-day drive to get there not so much. With a little planning and preparation, however, even a long car trip can be made more enjoyable, and certainly less stressful, for kids and parents. An important “rst step? Have your car ready for the trip. Get your oil, air conditioning and tires checked before heading off. Broken down by the hot roadside is stress producing for everyone. Next, think entertainment. Put together a package with favorite and new books, magazines, video games, downloaded movies and music. Have the right electronics, and the needed car chargers, so those entertainment choices help the miles go by. Dole out the entertainment items one at a time. And dont turn the whole trip into an electronic cocoon. Family talking, bantering, even mild arguing, is all part of creating the nostalgia of a family road trip. Its also important to remember that kids' time-to-eat schedules are not going to be the same as yours. The fact that you stopped for lunch only 2 hours ago doesn't mean your backseat buddies arent starving. Pack a collection of small containers of healthy and “lling treats. Skip the high-sugar, high-fat snacks and the resultant sugar high and crash they often produce. And yes, the kids can sometimes look out the window. Get a road map (yes, they still make them) and mark out the route to your destination. Every once in awhile, get the kids to trace the route, locate where they currently are, and see if they can “nd something worth seeing up ahead. If something seems interesting, try actually stopping and seeing it. Make the trip not just getting to a destination, but about things along the way. A scenic overlook, a whacky museum, just a small town with a great local ice cream spot. An occasional stop might add travel time, but it gives the kids a chance for some exercise and can often be an unexpectedly fun experience for the whole family. Making the drive an interesting part of the vacation can actually reduce stress for both parents and kids, and add to everyones enjoyment. 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.Making that car trip with kids less stressfulAmerican Counseling Association LAKE PLACID „ The Genesis Center at 218 E. Belleview St. will be the place for a day of fun, family, friends and worship today. The Holy Trap Ministries will be celebrating its “fth annual Stop the Violence, Job Experience in a free, split session event; an outreach from 10 a.m. to 2 p.m. and a Christian concert from 5-9 p.m. This years theme is based on Job 1:8. Then the Lord said to Satan, Have you considered my servant Job? There is no one on earth like him; he is blameless and upright, a man who fears God and shuns evil  (NIV). During the time of outreach, guests can “nd a multitude of resources from a clothing giveaway to personal hygiene items, free books, Bibles and more. Mary Jacobs heads up the Unity Team that helps to coordinate the event; she explained how important it is to the community. Keyon Dean, founder of The Holy Trap Ministries, along with The Holy Trap Unity Team have put together this years “fth annual Stop The Violence event,Ž she said. At The Holy Trap Ministries, we see the needs of the less fortunate in Highlands County. We have a passion to see that everyone has food, clothing, personal care items and also books and information about the help that is available to them. Last year, we were able to touch and help over 300 people.Ž During the evening session, the audience will be treated to Christian hip-hop artists and DJ sets as well as interpretive dancing by regional and local talent. Some of the performers are Marva Scott, Perry Anonymous, Christ Risen Dance Team, Chosen One, Robbie Soul and many more. For more information on the event, call 863-633-0145.Annual Stop the Violence Job Experience todayBy KIM LEATHERMANSTAFF WRITER HIGHLANDS NEWS-SUN FILE PHOTOWings of Faith Youth Group sings Let it Rise with a leader during last years Holy Trap Ministries Stop the Violence event at Genesis Center. essica Walker and her young dance team performed an interpretive dance with sign language during last years The Holy Trap Ministries Stop the Violence rally.

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 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=3585632

PAGE 11

Saturday, June 9, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School VPK to Grade 5 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. 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=3585630

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.comChurch of the Brethren Sebring SEBRING „ On Sunday, Pastor David Smalleys sermon will be Workers in the VineyardŽ based on Matthew 20:1-16. Call the church at 863-385-1597. Church of Buttonwood Bay SEBRING „ Pastor Cecil Hess speaks on Jesus Thoughts On GovernmentŽ from Matthew 22. Pledges to the American and Christian ”ags will be part of the service. Special music by Palms Chaplain Jim Baker. 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 on Sunday will be Mordecais MandateŽ from Esther 4:1-17. R.T. Byrum will teach from Mark 6. Please see our ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Avon Park AVON PARK „ Senior Pastor Jon Beck will preach the morning worship service. There will be no evening service this week. Summer schedule has started. Vacation Bible School begins at 4:45 p.m. June 11-15; light supper at 5:30 p.m. The church is at 100 N. Lake Ave. in Avon Park. Call 863-453-6681. First Baptist Church of Lake Josephine SEBRING „ Pastor Kevin Ahrens message in both services Sunday will be A Fathers Day Tribute.Ž Sunday evening will be movie night with Ring the Bell.Ž The movie is free. No church suppers again until fall. Youth meet at 5:30 p.m. Wednesday, June 13. Sonshine Singers childrens choir will be at 6 p.m. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon Park AVON PARK „ Pastor Juan Undas sermon Sunday will be A PlanŽ from Nehemiah 1:1-7 and Acts 2:1-8. Adult Sunday school lesson is Entering Into Gods RestŽ from Hebrews 3:12-4:13. Special music by Margaret Desness and Dorothian Meyer singing The Old Rugged Cross.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First United Methodist Church of Avon Park AVON PARK „ Pastor Rick Stackhouses sermon Sunday is Gods Answer is PeaceŽ from Luke 9:51-56. Saturday, June 30 is the next Saturday Night Alive event with live music and more. The church is at 200 S. Lake Ave. in Avon Park. Call 863-453-3759. Heartland Christian Church SEBRING „ Sunday, Ted Moores sermon will be HoseaŽ from Hosea 1:2-11. Singing will be by Jewel Thomas. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Parkway Free Will Baptist Church SEBRING „ This Sundays Bible lesson will be from the fourth chapter of 1 Timothy (KJV). Pastor Jim Scaggs will give the sermon. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist Church SEBRING „ Sunday service with Pastor David Altman will be When Kings Are WickedŽ and the evening service will be Do People Need the Gospel?Ž The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach Whats Behind Curtain #1?Ž from 2 Corinthians 4:18 and 5:1. The church is at 5887 U.S. 98 in Sebring, look for the big right cross. Call 863-655-0713. springlakepc@ embarqmail.com. Spring Lake United Methodist Church SEBRING „ Sunday, Lay Speaker Agatha Johnson will bring the message, The Forever Hello.Ž Special hymn will be When We All Get to Heaven.Ž Refreshments after the service. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040. St. John United Methodist Church SEBRING „ Sunday, Rev. Ronald De Genaro Jr.s sermon will be The Eternal Weight of Glory!Ž Biblical reference is from 2 Corinthians 4:13 to 5:1. There will be no evening service for June and July. Call 863-382-1736. Old Fashioned Tea Party SEBRING „ Greater Mt. Zion AME Church cordially invites the public 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. Southern Gospel SIng LAKE PLACID „ The Lake Placid Temple Church of God will host a Southern Gospel Singing at 10:30 a.m. Sunday, July 10 at 51 Lake June Road in Lake Placid. The Sing includes Southern Gospel duo Appointed Two.Ž CHURCH BRIEFS CHURCH NEWS Planning a Disney trip? Disney Parks Moms Panel can helpIf youre contemplating a trip to a Disney park, you may be stressing out about the planning. How far in advance should you book? How does the FastPass work? Are restaurant reservations really necessary? A good resource for getting advice is the Disney Parks Moms Panel. The 40 panelists provide customized, free answers to questions about Disney vacations (including parks, Disney Cruise Line, Disney resorts and more). Emailed questions are answered in about a week. A member of the Disney Parks Moms Panel, Lindsey P. of Georgia, recently spoke to APs weekly travel podcast Get Outta Here!Ž (Disney identi“es panelists only by “rst name, “rst initial of last name and home state.) Here are some excerpts from the podcast episode, edited for brevity and clarity. Q: How far in advance should I book a Disney park trip?By BETH J. HARPAZTHE ASSOCIATED PRESS THE ASSOCIATED PRESSTourists crowd around Cinderellas Castle to watch a performance at Walt Disney Worlds Magic Kingdom in Lake Buena Vista, Fla. Anyone planning a Disney trip can get free, customized advice from the Disney Parks Moms Panel about rides, restaurants, lodging, transportation and any other aspect of a park visit. DISNEY | 7 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=3585626

PAGE 13

Saturday, June 9, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES U n l ess t h e account o f R o b ert D ague, L.K.A. 704 E Cornell St. Avon Park Fl. is paid in full by 7/7/18, the items stored @ Hardy's General Supply and Storage will be disposed of in accordance with the applicable Florida State Statute! Concerned party's may respond in person @ 5680 Schumacher Rd Sebring, Fl. 33872, by mail, or by phone @ 863402-1614, Hours M-F 9-4, Sat 9-1 T im Renihan Manager June 9, 2018 FICTITIOUS NAME12 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of J B TRUCK SERVICE located at 2993 US 27 North in the County of Highlands, in the City of Avon Park, Florida 33825, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Avon Park, Florida, this 6th day of June, 2018. Estela R. Tejon June 9, 2018 NOTICE OFAUCTION19 N ot i ce i s h ere b y g i ven t h at D owntown Mini Storage LLC will sell at public auction at 195 S. Railroad Ave., Avon Park, Florida 33825 at 1:00 P.M. Saturday 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 of 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 CLASSIFIED ADSSELL NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-161 Division Probate IN RE: ESTATE OF BILLIE J. COREY, SR. Deceased. NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been filed in the estate of Billie J. Corey, Sr., deceased, File Number PC 18-161, by the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870; that the decedent's date of death was Feb ruary 14, 2018; that the total value of the estate is $47,179.00 and that the names and addresses of those to whom it has been assigned by such order are: Name Address William Corey 4457 Farmington Road Gas City, Inidana 46933 Monty Corey 1717 Mason Blvd., Apt. 70 Marion, Inidana 46953 Kevin Corey 4894 North Brooke Drive Marion, Indiana 46925 Corey Haynes 1315 Lemans Court, Apt. 713 Indianapolis, Indiana 46205 A shley Weaver 143 Stony Creek Overlook Noblesville, Indiana 46060 A LL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in t he Order of Summary Administration must file their claims with this court W ITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED W ILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, 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 June 9, 2018. A ttorney for Person Giving Notice / s/ Charlotte C. Stone Charlotte C. Stone, Esq. Florida Bar Number: 21297 Stone Law Group, P.L. 3200 US Hwy 27 S., Suite 307 Sebring, Florida 33870 Telephone: (863)402-5424 Fax: (863)402-5425 NOTICE TO CREDITORS20 E-Mail: charlotte @ stonelawgroup f l.com Secondar E-Mail: t ami@stonelawgroupfl.com Person Giving Notice: / s/ William Corey W illiam Corey 4457 Farmington Road Gas City, Indiana 46933 June 9, 16, 2018 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 m ust file their claims with this court W ITHIN 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 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-236 Division Probate IN RE: ESTATE OF DOROTHY CHRISTINE STEVENS Deceased. NOTICE TO CREDITORS The administration of the estate of DOROTHY CHRISTINE STEVENS, deceased, whose date of death was A pril 7, 2018 ,is pending in the Circ uit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave nue Sebring, Florida 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 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 PUBL ICATION O F THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRE D. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 9, 2018. Personal Representative: Beverly E. Collins 2806 Haverhill Drive Clearwater, Florida 33761 A ttorney for Personal Representative: JOHN K. MCCLURE A ttorney for Personal Representative Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Telephone: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jkmpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net June 9, 16, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-242 Division Probate IN RE: ESTATE OF DOROTHY JEAN COOK Deceased. NOTICE TO CREDITORS The administration of the estate of DOROTHY JEAN COOK, deceased, whose date of death was April 25, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 3 3870-3867. 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 NOTI CE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. CSO NOTICE TO CREDITORS20 ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS 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 thi s Notice is June 9, 2018. Personal Representative: /s/ M. Cecile Bell MARGUERITE CECILE BELL 813 CATFISH CREEK RD LAKE PLACID, FLORIDA 33852 A ttorney for Personal Representative: / s/ W. Kyle Thompson A ttorney Florida Bar Number: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw. com June 9, 16, 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 0 00943, of the Circuit Court of the 1 0th 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 CIRCUIT COURT OF 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 Plain tiff 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 bes t bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, 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 AS F OLLOWS: 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 OF LOTS 7 AND 8, SOUTH 50 24'30" EAST A DIST ANCE OF 85 FEET TO A POINT, THENCE IN A SOUTHWESTERL Y 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 NOTICE OF FORECLOSURE22 35 FEET TO THE POINT OF BEGIN NING Property Address: 2232 AVALON ROAD SEBRING, FL 33870 Any person claiming an interest in the su rplus 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 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 proceeding, y ou 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-Ma M 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 Cas e 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; U NKNOWN 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 bes t 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 Comm erce Avenue, Sebring, Fl 33870, P hone 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 CIRCUIT COURT OF THE 10TH 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; U NKNOWN 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 UNKNOWN SPOUSE OF HOSSAIN JABBAR; UNKNOWN TENANT(S) IN POSSESSION OF THE SUBJEC T PROPERTY; are defendants. ROBERT W. GERMAINE, the Clerk of the Circui t Court, will sell to t he highest and 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: LOT 28, BLOCK 57, SEBRING COUNTRY ESTATE, SECTION THREE, ACCORDING TO THE MAP OR PLAT THER EOF, 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, 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 p rovided pursuant to Administrative Order No.2.065. In accordance with the Americans with DibiliiAif NOTICE OF FORECLOSURE22 Di sa bili t i es A ct, if you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to prov isions of certai n 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). 18-00759 JPC June 2, 9, 2018 NOTICE OFSALE30 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 6/20/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 4T1BF18B7XU351179 1999 TOYOTA AVALON XL/XLS June 9, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 2-4pm June 9at 5318 Oak Rd., Sebring. 3/3/3 on 1 ac lot. $298,900. Advantage Realty 1 863-852-6687 HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,000. Tim 561-632-1399 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! S e b r i ng F or S a l e B y O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 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 Sebring~ 3/2 in Tanglewood MHP, 55+. Screened porch, oversized golf cart shed, furn optional. Motivated Sellerpriced in $40s k! Come see this showplace home today!863-885-1347 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 L a k e Pl ac id ~ Beautiful 2/2/1 car garage pool home w / fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo 2000sf home $1,100/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 S e b r i ng~ very clean 2/1 w / screened porch. Non-smoking, no pets, credit check, 1st/sec, $600/mo. 863-441-2297 S e b r i ng~ S un n L a k es 2/2/1 low electric rate, lawn care incl. $880/mo. Pics at MJAHold ings.com. 863-446-0461 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 S e b r i ng~ new comp l ete l y re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all util ities. 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 UNFURNISHED APARTMENTS1324 Hope Villas1, 2, 3 & 4 Bedroom Apts. Monthly rent beginning at $524 plus utilities. Farm/Grove Labor applicants welcomed. Rental Info & Applications: Hope Villas, 2300 Hope Circle, Sebring. 863-382-3144(TDD 1-800-955-8771) Mon … Fri 9:00 … 5:00Equal Housing Opportunity Provider & Employer EQUAL HOUSINGOPPORTUNITY MOBILE HOMES FOR RENT1340 S ebring 2 b/1.5 doublewide~ $700/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 COMMERCIAL RENTAL1392 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.com COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Sebring Lake Front Lot~ in Lake Regency Woods gated community. $40k firm. 863-273-7356 2000EMPLOYMENT HELPWANTED2001 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 D avey E xpert T ree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. 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 Insulation Installer NeededClean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Dr., Sebring. 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) 773216 1. Positions open until filled. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 Now Hiring Lead Delivery Driver Tues.…Sat. 8a-5p.Must have valid Drivers Lic. Heavy lifting required. Benefits available. Apply in person or email resumetravis@turnerfurniture online.com M a i ntanence & L awn C are person needed at Reflections on Silver Lake, 55+ community in A von Park. FT, 40hrs/Wk. Apply in person 10am…3pm, M…F at main office: 1850 US Hwy 27 S 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. 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 PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com HUMAN RESOURCES COORDINATORThe Human Resource Coordinator supports the HR Director and Ranch management by performing multiple responsibilities such as hiring, recruiting, training, development and maintenance of personnel records as well as ensuring all Ranch employees and contractors are paid accurately and on time. This position handles Ranch Division timekeeping and payroll. The Human Resources Coo rdinator is responsible for benefits administration to include enrollments, changes, terminations with carriers and carrier invoice reconciliation. Education/Experience Requirements: Associate or Bachelors degree preferable; Minimum of 3 yrs of Human Resource exp. in similar roll; Experience in Benefits and Payroll Administration; Proficient computer skills and in-depth knowledge of relevant software such as Microsoft Office Suite. To review the job description and apply online visit www.lykesranch.com and click the careers tab. Affirmative Action Employer/ Drug-Smoke Free Workplace/ M/F/D/V Equal Employment Opportunity Employer Needa newJob? LookintheClassifieds! 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. PROFESSIONAL2010 Vocational InstructorFor HBIs program in Avon Park, FL. HS diploma or equiv. req.; 5yrs general trades exp. & ability to work w/youth aged 16-24. Competitive salary & paid leave offered. View full job description & apply atwww.hbi.orgEOE/AA/M/F/D/V MEDICAL2030 Residential Assistants NeededNo Experience NecessaryWe will Train All Shifts Available In Sebring and Avon ParkApply at4352 Independence St. Avon ParkEOE/Drug Free Workplace 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 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 GETRESULTS USECLASSIFIED! 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 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. MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com 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. NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com SKILLED TRADES2050 Journeyman Electrician W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 267-298-7386 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 Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 GENERAL2100 Driver Wanted! Veteran needs responsible driver for local shopping in Sebring. 1 mi E. of Dollar General on 27. Pay $20, if more stops will pay more. 863-214-7131 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 PERSONALS3020 M a k e a C onnect i on. R ea l P eople, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-3347726. LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 LOST& FOUND3090 LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orange groves on Desoto Rd. missing since May 24th, 863382-9183 or 863-414-6584 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Beverage Concession Trailer~ Rent 4 Events!Healthy non-alcohoic drinks. Fully stocked. Delivery avail877-871-8003 (Sebring) 6000 MERCHANDISE Do You Have theB e s t D a d in the World?Tell Him with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Fathers Day is June 17863-658-0307 Seizethesales withClassified! HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park Lakes Moving/multifamily sale. 2301 N. Carpenter Rd. near Lake Olivia. Furn, housewares, tools, much, much more! June 8-9, 8am-2pm. L a k e Pl ac id ~ 7 : 30 a1 : 30 p F r i & Sat at 1516 Lake Clay Dr. Clothes & access., misc items, sewing mach, Christmas items S e b r i ng M ov i ng sa l e 6/8 9 10 8-5, 340 Hickory Ridge Dr. All goes! Furn, shop, tools, house hold, antiques, DVDs. Cheap!

PAGE 15

Saturday, June 9, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com GARAGE SALES6014 Sebring Estate Sale8a-2p Thurs-Sat at 4231 Lakeview Dr. (Next to Veterans Beach)Antiques from the 50s plus Entire House Contents Must Be Sold!863-381-5116 Sebring Moving Sale~ 8 a2 p F r i & Sat at 4170 Lakeview Dr. Furn (in & outdoor) Coca-Cola items, Southwest & Tropical decor SebringThurs Sat, 8a-5p, 414 Cyrpress St., inside sale, antiques, collectibles & misc., household items & more!!! Sebring~2-7p Fri ; 8a-1p Sat at 2304 Oak Beach Blvd. Misc household, baby toys, plants & appliances. S e b r i ng~ 8 a2 p S at on l y at 4101 Santa Barbara Dr. Golf clubs, basketball goal, 31 Bags, j ewelry, toys, movies games etc FURNITURE6035 (2) R ec li ners navy l eat h er, $175 ea., $300 both; upholstered wicker chair & ottoman $150. 863-382-9269 B e d rm f urn~ K at h y I re l an d dresser w/mirror, chest (5 dwr) & 2 end tables. Lgt wood. Nice rental furn! Also avail: SS hood vent. All 4 $225. 352-212-9217 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 "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 Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Matching Leather (3 cushion) sofa & recliner~ cream color, $450; 2 cushion Loveseat solid beige cloth, $50. 863-386-5190 Matching Loveseat & ottoman~ Blue denim. $150.863-314-4421 Q ueen B e d S u i te~ h ea db oar d dresser w/mirror, chest, 2 end tables, mattress set; cream wood w/oak top. Very good cond. $350. 863-655-1404 Queenmatt & boxspring w/frame $60; rocking chair, wood, cane bottom, $40. 757-509-0304 R attan Di n i ng S et, 48Ž beveled glass table w/4 dusty rose cushioned chairs, exc. cond., $85.00 863-304-8632 R attan S w i ve l Ch a i r, rusty re d upholstery, $35 863-304-8632 TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! DI S H TV $ 5 9 99 For 1 90 C hannels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 African American Millenium Princess 2000 Barbie (3) ~ new in box never opened! $40 ea.863-314-4421 A ntique Liquidation Sale~ Former Alligator dealer. Vintage paintings, jewelry, furn. & cars. Sat & Sun 9am at 1617 US Hwy 98, Lorida. 772-971-0707 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 T ractor, A nt i que E conomy Ji m Dandy, built in 1960s, $500. For info call Emil 412-252-1522. MUSICAL6090 Nice electric organ, good condition, $125, 863-214-8462. E sty O rgan~ dbl k ey b oar d leathertop storage bench, headphones & music. Great cond! $275. 863-385-8350 MEDICAL6095 Bedside commode never used, $35.00, also heavy duty toilet, safety support plus, never used, $45, 863-633 9284 Electric Chair~ 6 wheels, includes battery, elevating leg rest & oxygen tank holder. $2,800. 863-633-9284 GOLFACCESSORIES6125 G o lf C art Fl oor M ats, f actory type, new $50, sell $20, 863453-4234 GOLF CARTS6126 2011 Club Car Precedent~w/full weather curtains, 48 volt. Looks & runs like new! $3,550. 727-422-5678 Golf Cart~ E-Z-GO. New tires, great seats. Needs work $1,000. 863-314-4421 EXERCISE/ FITNESS6128 A B C hair, heavy duty deluxe, like new, $40 863-304-8632 Exercise Bike~ NordicTrack, barely used! $250. 863-314-4421 T rea d m ill Th e B est, li tt l e use, elevates, counts calories, miles, cost $500, selling for $100.00 firm 561-386-1806 FIREARMS6131 WANTED TO BUY: Glock 17 Gen 4 firearm. Call 863-402-0466 BICYCLES/ TRICYCLES6135 Bi cyc l e C arr i er~ P ro R ac k 2 bike hitch rack. Never used. $50 obo. 863-414-2678 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 TOYS/GAMES6138 2 G ames i n O ne P oo l Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 Gravely Zero Turn Mower~ 42Ž cut; w/accessories, used very little! $2,800. 863-446-0276 Tractor Style MowerGravely 52Ž shaft driven 4 speed. Needs battery. $800 obo. 863-458-5779 Yardsman Riding Mower~ 42Ž cut, auto. $375. 863-655-2172 STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 BUILDING SUPPLIES6170 R oo f Shi ng l es, 8 b a l es, $150 863-633-9284 TOOLS/ MACHINERY6190 Big red tool box. Full o f mechanic tools. $500. (863) 4460276 Mi ter saw w i t h l azer s i te $135 Compressor 1 1/2 HP $125. (863) 446-0275. Porter C able 6 5 00 watt generator, runs excellent, 13hp Honda, $500, 863-699-1772. V acuums, s h op type porta bl e, one 2 1/2 gal, one 1 1/2 gal, $15 each, 863-453-4234 DOGS6233 MaltiPoo Pup~ M, fantom playful & cute! Family can be seen. $450 Health/Vet certificate avail 863-273-1560 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 APPLIANCES6250 Freezer~ Frigidaire 17.3cu ft upright, White. $220. 727-430-3491 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 MISCELLANEOUS6260 25 a l um i num p l an k sca ff o ld $400, 863-840-4842. AT & T High S peed Internet S tart ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPh one 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. 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 MISCELLANEOUS6260 SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immedi ate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 FREE MERCHANDISE6260 S teel Entry Door, 32 x 80 free, you pick up-863-253-1802 WANTED TO BUY/TRADE6270 W anted to Buy: used boa t trailer for 14 semi V aluminum fishing boat, lightweight w/sm wheels. 812-577-7178 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! TOYOTA7210 2009 Toyota Venza~ white, FWD, 4cyl, only 24k mi., garage kept. $9,500 obo.902-441-7669(Canada) AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 AUTO PARTS/ ACCESSORIES7270 N ew R amp w i t h hi tc h strap, ex tender and scooter cover, $400, 863-633-9284 BOATS-POWERED7330 21 R anger~ 225 E v i nru d e, a ll new electronic equip., GPS, fish & depth finder. Trolling motor, $32k neg. 863-382-9865 PERSONAL WATER VEHICLES7332 1995 Y ama h a J et Ski ~ w/trailer. No title. Great for parts. $250. 863-414-2345 CYCLES/MOPEDS/ SCOOTERS7360 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. 863-443-2448experiencing His presence is the greatest blessing. We cant help but say, I want to be where you are.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 1described above, which identi“es the parent as the Alpha in the relationship, minimizes discipline problems. They quickly become small potatoes. Consequences may sometimes be necessary, but two facts are pertinent to this discussion: 1. Without an authoritative attitude on the part of the parent in question, no consequence will work for long. 2. With that authoritative attitude, consequences are rarely necessary. In the life of nearly every child who is a major behavior problem in the home there is at least one adult who has no problems with the child at all. That is proof that the problem is not located insideŽ the child in the form of biochemical imbalances and other equally spurious “ctions. It also proves that the child is not the problem. So, to parents like yourselves, I advise: “nd that person and watch him or her. Youll save yourself a lot of money that you might eventually spend on therapy. John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.ROSEMONDFROM PAGE 1 A: The sweet spot for most guests is the sevenor eight-month window. You can choose your home resort, make your hotel reservation then. When that sixmonth window comes around, youll be able to make your advance dining reservations for table service restaurants. When the 60 days before check-in window rolls around, youll be able to make your FastPass reservations. Q: What does the FastPass do? A: It allows guests to choose three attractions (rides) per day to book in advance. ... The FastPass queue eliminates the wait. Q: Whats the ideal number of days for a Disney World visit? A: I like to go for “ve sleepsŽ (overnights) as my kids call it. That allows us to get in one park (per day) for the four main parks. We also like to take a resort day to explore resort amenities, offerings and activities. ... But Ive known guests from the U.K. that will stay up to two weeks. Ive had friends go for a short weekend and concentrate on a couple of parks. Q: What is the MagicBand? A: Its a wonderful piece of technology worn on the wrist ... a tiny device, waterproof, that will hold all your information. It can serve as your room key, your FastPass, your tickets can be embedded in it. Q: Is there a way to predict the parks busiest days and times? A: I never schedule a vacation myself without checking the Undercovertourist.com crowd calendar. They have an uncanny knack to estimate a crowd level on scale of one to 10 ... at whatever park you might want to visit on any given day. Youll see a red X by a park that expects a large crowd due to a festival or an event. Q: What are some advantages to staying at a Disney property versus off-site accommodations? A: You get the option to use extra magic hoursŽ ... where a park may open an hour early or stay open an hour later. Those are only available to Walt Disney World hotel guests. And I dont necessarily ever rent a car when I visit Walt Disney World because the transportation options are fairly seamless. Theres a complimentary plush coach line back and forth to the airport. On resort property, the buses, the monorails are operating all hours of the day. Q: Is it necessary to book restaurants ahead or can you wing it? A: It depends on your familys style. I have a friend who can only deal with table service reservations. She loves a guaranteed place to sit down with her family. My family likes to do one table service reservation a day, sometimes breakfast, sometimes dinner. We like to take lunch on the ”y. If you decide not to make those table service reservations, the MyDisneyExperience mobile app lets you order food in advance with a credit card. You arrive at the restaurant, push Im hereŽ and your tray is ready. ... Its kind of like Uber Eats. Q: How do you cope when kids have a meltdown in the park? A: It happens. The four main theme parks offer baby care centers. You might say, I dont have a baby, but these areas offer an air-conditioned, quiet place to sit and take in a Disney cartoon ... and a store with sundries and snacks. Some of them have restrooms for potty training. Its a place to rest, relax and recoup. You can also take Disney transportation back to your room for a nap, then come back later for “reworks or a meal. ... Also know your familys rhythm. If your kids are early risers, hop up, get that morning meal, head to the park. If your kids are late risers at home, that means you can have a more special lunch, engage in the afternoon parades. Q: What do you think about using a travel agent to book a Disney visit? A: Ive used a travel agent myself. ... Figuring out which hotel, dining, reservations and the FastPass „ a travel agent is well-versed in all those offerings.DISNEYFROM PAGE 4 Fishing For A New Career? Check Out The Classifieds In The

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, June 9, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 GreatDealsin theClassifieds! House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 Lawn Mowers ~ Generators~ Power washers ~ Chain saws~ All makes & models! 815-786-4400 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 CARPET SERVICES5040 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 Caregiver For The ElderlyU can depend on me! Live-in or hrly positions ok863-245-9210 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 N eeda newR i de ? Fi nd i t i nthe Cla ssifi ed s! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! F i n d i t i n t h e C l a s s i f i e d s 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 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 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 Movie guide: Capsule listingsKnow before you go. Opening this weekFeralŽ „ Medical students on a wilderness getaway transform into rabid beasts after being attacked by a wild animal. Written by Mark Young and Adam Frazier. Directed by Young. (1:30) NR. The Gospel According to AndreŽ „ Documentary on fashion journalist and in”uencer Andre Leon Talley. Featuring Anna Wintour, Marc Jacobs, Tom Ford. Directed by Kate Novack. (1:34) NR. How to Talk to Girls at PartiesŽ „ A group of teens, enamored with punk rock in 1977 London, encounter an equally rebellious ”ock of adolescent aliens. With Elle Fanning, Alex Sharp, Nicole Kidman, Ruth Wilson, Matt Lucas. Written by John Cameron Mitchell, Philippa Goslett, based on a short story by Neil Gaiman. Directed by Mitchell. (1:42) R. IbizaŽ „ On a business trip to Spain, a young New York worker bee cuts loose at the electronic music mecca. With Gillian Jacobs, Phoebe Robinson, Vanessa Bayer, Richard Madden, Michaela Watkins. Written by Lauryn Kahn. Directed by Alex Richanbach. In DarknessŽ „ A blind pianist is pulled into the sordid world of a Serbian businessman accused of war crimes, revealing her own hidden past. With Natalie Dormer, Emily Ratajkowski, Joely Richardson, Jan Bijvoet. Written by Dormer and Anthony Byrne. Directed by Byrne. (1:50) NR. Mary ShelleyŽ „ Elle Fanning stars as the trailblazing Gothic author embroiled in a heated affair that drives her to create her masterpiece, Frankenstein.Ž With Douglas Booth, Bel Powley, Joanne Froggatt, Tom Sturridge, Maisie Williams. Written by Emma Jensen and Haifaa al-Mansour. Directed by al-Mansour. (2:01) PG-13. The Most UnknownŽ „ Documentary on scienti“c discovery and the biggest unanswered questions facing humankind. Directed by Ian Cheney. MountainŽ „ Filmmaker Jennifer Peedom traverses the globe to capture the exploits of mountaineers, ice climbers, free soloists, heli-skiers, snowboarders, wingsuiters and parachuting mountain bikers. Narrated by Willem Dafoe, featuring excerpts from Robert Macfarlanes memoir. (1:14) NR. Sollers PointŽ „ A young man, recently released from prison, struggles to turn his life around in Baltimore. With McCaul Lombardi, Jim Belushi, Zazie Beetz. Written and directed by Matthew Porter“eld. (1:42) NR. Solo: A Star Wars StoryŽ „ Alden Ehrenreich stars as a young Han Solo navigating the underworld and meeting his forever wingman Chebacca and his scoundrel buddy Lando Calrissian. With Emilia Clarke, Thandie Newton, Woody Harrelson, Donald Glover, Paul Bettany. Written by Jonathan Kasdan, Lawrence Kasdan, based on characters created by George Lucas. Directed by Ron Howard. (2:15) PG-13. Summer 1993Ž „ A 6-year-old Barcelona girl goes to live with relatives after the death of her mother. With Laia Artigas, Paula Robles, Bruna Cusi, David Verdaguer, Fermi Reixacha. Written and directed by Carla Simon. In Catalan with English subtitles. (1:36) NR. That SummerŽ „ Filmmaker Goran Hugo Olsson uses long-lost footage to revisit the eccentric Beales of Grey Gardens in this documentary. (1:20) NR. Yadvi: The Digni“ed PrincessŽ „ A wealthy woman loses everything and struggles to survive in 1940s India. With Prisha Aneja, Vinti Aneja and Marianne Borgo. Directed by Jyoti Singh. (1:47) NR.Critics choicesLet the Sunshine InŽ „ Juliette Binoche gives a marvelous performance as a middle-aged divorcee looking for love in all the wrong places, but Claire Denis exquisite and soulful romantic comedy de“es every expectation of that premise. (J.C.) NR. A Quiet PlaceŽ „ A family faces terror in the woods. With Emily Blunt, John Krasinski, Noah Jupe, Millicent Simmonds. Written by Bryan Woods & Scott Beck and Krasinski. Directed by Krasinski. (1:30) PG-13. RevengeŽ „ French “lmmaker Coralie Fargeat tears into the rape revenge genre with a startling ferocity in her debut feature, a violent and hallucinatory acid trip for the senses that asserts a feminist perspective in this historically exploitative and misogynistic arena. (Katie Walsh) RLos Angeles Times RATINGS GUIDE(G) for general audiences; (PG) parental guidance urged because of material possibly unsuitable for children; (PG-13) parents are strongly cautioned to give guidance for attendance of children younger than 13; (R) restricted, younger than 17 admitted only with parent or adult guardian; (NC-17) no one 17 and younger admitted.

PAGE 17

The News Wire Saturday, June 9, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Facebooks shared user data with select companiesS ee page 3 PARIS „ Anthony Bourdain, the celebrity chef and citizen of the world who inspired millions to share his delight in food and the bonds it created, was found dead in his hotel room Friday in France while working on his CNN series on culinary traditions. He was 61. CNN con“rmed the death, saying that Bourdain was found unresponsive Friday morning by friend and chef Eric Ripert, and the company called the death a suicide. A prosecutor in eastern France said Bourdain apparently hanged himself in a luxury hotel in the small town of Kayserberg on the Alsatian wine route. French media quoted Colmar prosecutor Christian de Rocquigny du Fayel as saying that at this stageŽ nothing suggests that another person was involved. However, investigators were verifying the circumstances of Bourdains death. Widely loved and rarely afraid to speak his mind, he mixed a coarseness and whimsical sense of adventurousness, true to the rock n roll music he loved. Bourdains Parts UnknownŽ seemed like an odd choice for CNN when it started in 2013 „ part travelogue, part history lesson, part love letter to exotic foods. Each trip was an adventure. There had been nothing quite like it on the staid news network, and it became an immediate hit. Within hours of his death, Kitchen Con“dentialŽ was in the top 20 on Amazon.com. We are constantly asking ourselves, “rst and foremost, what is the most (messed) up thing we can do next week?Ž he said in a 2014 interview with the AP. Bourdains breakthrough as an author came with the 2000 publication of his Kitchen Con“dential: Adventures in the Culinary Underbelly.Ž The book created a sensation by combining frank details of his life and career with behindthe-scenes observations on the culinary industry. Colleagues, friends and admirers shared their grief Friday. CNN chief executive Jeff Zucker sent a company letter calling Bourdain an exceptional talent. A storyteller. WASHINGTON (AP) „ One U.S. special operations soldier was killed and four U.S. service members wounded in an enemy attackŽ Friday in Somalia, the U.S. military said „ casualties that are likely to put renewed scrutiny on Americas counterterror operations in Africa. Its the “rst public announcement of a U.S. military combat death on the continent since four U.S. service members were killed in a militant ambush in the west African nation of Niger in October. President Donald Trump paid tribute on Twitter Friday night, offering thoughts and prayersŽ to the families of the soldier who was killed and those who were wounded. They are truly all HEROES,Ž he tweeted. U.S. Africa Command said in a statement that U.S. troops with Somali and Kenyan forces came under mortar and smallarms “re in Jubaland, Somalia, at around 2:45 p.m. local time. One member of the partner forcesŽ was wounded. One of the wounded U.S. service members received suf“cient medical care in the “eld, and the other three were medically evacuated for additional treatment. The statement did not identify the attackers but said a larger force of about 800 Somali and Kenyan troops were conducting a multi-day operation against al-Shabab militants about 217 miles southwest of the capital, Mogadishu, when the attack occurred. The operation aimed to clear the Somalia-based extremist group al-Shabab from contested areas. The U.S. provided advice, assistance and aerial surveillance during the mission, the statement said. Al-Shabab claimed credit for the attack, the SITE Intelligence Group said in a statement Friday. The U.S. has about 1,000 special operations personnel in Africa. LA MALBAIE, Quebec „ Bruising for a “ght, President Donald Trump barreled into the Group of Seven summit Friday, eager to confront longtime U.S. allies over a burgeoning trade dispute and insisting Russia should be brought back into the fold. Trump joined the leaders of major industrialized nations in an idyllic Canadian resort town after days of escalating con”ict over new U.S. tariffs he slapped on imports of steel and aluminum. Facing pointed criticism from increasingly disillusioned allies, he punched back, uncowed by the growing global outcry. Look, all of these countries have been taking advantage of the United States on trade,Ž Trump told reporters as he left the White House, repeating his longstanding complaints about trade de“cits and tariffs. He declared: We have to straighten it out.Ž However, he did seek to lower the temperature after his arrival, bantering easily during a one-on-one meeting with Canadian Prime Minister Justin Trudeau and joking that the neighboring leader had agreed to cut all tariffs and all trade barriers.Ž Still, the fundamental differences remained clear. Trump said he and Trudeau were talking trade and the U.S.Canada-Mexico NAFTA accord could take a different form. Asked if Trudeau was upset hed be leaving Canada early, Trump joked, Hes happy.Ž Before arriving at the meeting of the group, which some suggest Trump is pushing from the Group of Seven into G-6 plus one,Ž he further stirred the pot by asking why Russia wasnt included in the group. They should let Russia come back in because we should have Russia at the negotiating table,Ž he said. Russia was ousted from the elite group in 2014 as punishment for President Vladimir Putins annexation of Crimea and support for pro-Russian separatists in Ukraine. In the U.S., special counsel Robert Mueller is investigating whether For more than a year, the state of Florida failed to conduct national background checks on tens of thousands of applications for concealed weapons permits, potentially allowing drug addicts or people with a mental illness to carry “rearms in public. A previously unreported Of“ce of Inspector General investigation found that in February 2016 the Florida Department of Agriculture and Consumer Services stopped using a FBI crime database called the National Instant Criminal Background Check System that ensures applicants who want to carry a gun do not have a disqualifying history in other states. The employee in charge of the background checks could not log into the system, the investigator learned. The problem went unresolved until discovered by another worker in March 2017 „ meaning that for more than a year applications got approved without the required background check. During that time, which coincided with the June 12, 2016, shooting at Pulse nightclub that left 50 dead, the state saw an unprecedented spike in applications for concealed weapons permits. There were 134,000 requests for permits in the “scal year ending in June 2015. The next 12 months broke a record, 245,000 applications, which was topped again in 2017 when the department received 275,000 applications. Department employees interviewed for the report called the NICS checks extremely important.Ž Concealed weapons licenses may have been issued to potentially ineligible individuals.Ž If it came out they werent conducted, this could cause an embarrassment to the agency,Ž the report said. Agriculture Commissioner Adam Putnam has made it a priority to speed up the issuing of concealed weapons permits since he was elected in 2010. In 2012, he held a news conference to celebrate the states one millionth concealed weapons permit, noting the time it took to process an application fell from 12 weeks to 35 days on his watch. There are now 1.8 million concealed Celebrity chef Anthony Bourdain dies in apparent suicide1 US soldier killed, 4 wounded in attack in SomaliaState stopped weapons background checks for a year because it couldnt log inBy ANGELA CHARLTONASSOCIATED PRESSBy CATHERINE LUCEY and ROB GILLIESASSOCIATED PRESSBy STEVE BOUSQUET TAMPA BAY TIMES WEAPONS | 8 BOURDAIN | 8 G-7 | 8 AP FILE PHOTOIn this Nov. 2, 2016, le photo, Anthony Bourdain participates in the BUILD Speaker Series. AP PHOTOSU.S. President Donald Trump shakes hands with Canadian Prime Minister Justin Trudeau during a meeting at the G-7 summit, Friday, in Charlevoix, Canada. Trump barrels into G-7 summit, ready to fight US alliesLOS ANGELES „ President Donald Trump said Friday that he was inclined to support a bipartisan effort in Congress to ease the U.S. ban on marijuana, a proposal that would dramatically reshape the nations legal landscape for pot users and businesses. The federal ban that puts marijuana on the same level as LSD and heroin has created a con”ict with about 30 states that have legalized pot in some form, creating a two-tiered enforcement system at the state and federal levels. The legislation would ensure states have the right to determine the best approach to marijuana within their borders, but some U.S. restrictions would remain, including sales of non-medical pot to people under 21. The proposal introduced Thursday has support from members of Congress from both parties, including Republican U.S. Sen. Cory Gardner of Colorado. I support Senator Gardner. I know exactly what hes doing,Ž Trump told reporters in Washington, when asked about the legislation. Were looking at it. But I probably will end up supporting that, yes.Ž The presidents remarks place him in con”ict with his own Justice Department and Attorney General Jeff Sessions, who staunchly opposes marijuana. He lifted an Obama administration policy and freed federal prosecutors to more aggressively pursue cases in states that have legalized marijuana. Asked about the measure in an interview with Colorado Public Radio, Sessions said, Well see how far it goes and how much support there is. ... My view is clear: The federal law remains in effect nationwide, just as it does for heroin and cocaine.Ž The proposals prospects in Congress were unclear. Trump signals support for states deciding if pot is legalBy MICHAEL R. BLOODASSOCIATED PRESS POT | 8 AP FILE PHOTOVarious types of marijuana are on display at a marijuana dispensary in Oakland, California. President Donald Trump talks with German Chancellor Angela Merkel after the family photo during the G-7 Summit Friday. President Donald Trump meets with French President Emmanuel Macron during the G-7 summit Friday.

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, June 9, 2018 UNITED NATIONS „ Indonesia defeated the Maldives on Friday in the only contested election for a seat on the Security Council starting Jan. 1 and will join the U.N.s most powerful body along with Germany, Belgium, South Africa and the Dominican Republic. General Assembly President Miroslav Lajcak announced the results of the secret ballot vote in the 193-member world body to loud applause. The four countries running without opposition all received over 180 votes. Indonesia is the worlds most populous Muslim nation and has been on the council three times previously. It defeated the Maldives, a small Indian Ocean island nation which has never served on the council, by a vote of 144-46. Indonesias Foreign Minister Retno Marsudi told reporters afterward that her country will work on the council to promote peacekeeping and peacebuilding, con”ict prevention, and U.N. development and environmental protection goals for 2030. Indonesia will also make combatting terrorism and radicalization through developing a global comprehensive approach that addresses their root causesŽ a priority, she said. The Security Council has “ve permanent members „ the United States, Russia, China, Britain and France „ and 10 members elected by the General Assembly for two-year terms. Five countries are elected every year. Winning a seat on the Security Council is a pinnacle of achievement for many countries because it gives them a strong voice in matters dealing with international peace and security ranging from con”icts in Syria, Yemen and South Sudan to the nuclear threat posed by North Korea and attacks by extremist groups such as the Islamic State and al-Qaida. Candidates for non-permanent seats are chosen by regional groups, and Indonesia and the Maldives were in a contest for the Asia-Paci“c groups seat. Belgium and Germany, which have each served on the council “ve times previously, were elected from the Western European and Others group of nations known as WEOG. Israel, which was facing an uphill struggle in a threeway race for two WEOG seats, dropped out last month saying it decided to postpone its candidacy.Ž Germanys Foreign Minister Heiko Maas told reporters Friday the result was a fantastic outcomeŽ that showed the high degree of trustŽ from other nations. We now want to live up to this trust,Ž he said. We want to be a strong voice for peace in the Security Council, but above all, we want a multilateral world order for the future,Ž Maas said. We will not shy away, but rather stand “rm in the face of dif“cult decisions. We want to contribute to con”ict resolution and crisis prevention.Ž South Africa, which has been on the council twice, was elected from the Africa group. South Africas Foreign Minister Lindiwe Sisulu told reporters her country was honored and humbledŽ for the support and announced that its two years on the council will be dedicated to the legacy of Nelson Mandela, our icon, and his commitment to peace.Ž She said that to mark the 100th anniversary of Mandelas birth this year, the General Assembly will hold a peace summitŽ in September where South Africa will unveil a statue that will remain at the U.N. to honor him.Indonesia wins UN council seat along with Germany, Belgium AP PHOTOBelgian Foreign Minister Didier Reynders, left, reacts after being voted in during the election of ve non-permanent members of the Security Council, Friday, at United Nations headquarters. HEADLINE NEWS FROM AROUND THE WORLDEl Salvador prosecutors order arrest of ex-president Funes Study: Women trail men not just in pay, but more in pensions Hurricane Aletta a Category 4 storm in Pacific off Mexico Greek wildfire reveals hoard of plundered antiquities Romanias measles outbreak kills dozens of childrenSAN SALVADOR, El Salvador (AP) „ Pr osecutors in El Salvador say arrest warrants have been issued for former President Mauricio Funes and more than two dozen others from his inner circle on a host of corruption charges. Salvadoran Attorney General Douglas Menendez says the 31 arrest orders include Funes private secretary, his long-time partner Ada Mitchelle Guzman Siguenza, his ex-wife Regina Canas and two of Funes sons. Menendez said Friday in a news conference that Funes government diverted $351 million in public funds. Funes held of“ce from 2009 to 2014, and has been living in exile in Nicaragua since 2016. GENEVA (AP) „ A new study by the organizers of the elite Davos forum has found that women dont just trail men when it comes to making money in many developed countries, theyre even farther behind when it comes to pensions. The World Economic Forum says the gender pension gapŽ is more than 35 percent in Europe and the United States „ more than double the gender gap in pay „ and its growing. WEF says Friday that the gap is expected to reach $400 trillion by 2050, partly a knock-on effect from women lagging behind men in take-home pay as well as fewer years on the job on average. Other contributing factors cited include womens tendency to be more conservative with their investments, and their longer life expectancy than men on average. MEXICO CITY (AP) „ Hurricane Aletta strengthened to a powerful Category 4 storm in the open Paci“c on Friday, but it was well off the Mexican coast and forecast to head farther out to sea. The U.S. National Hurricane Center says Aletta is centered about 530 miles west-southwest of Manzanillo, Mexico. The storm has maximum sustained winds of 140 mph and is moving toward the west-northwest at 6 mph. The center said swells generated by Aletta would begin to hit portions of mainland Mexico and ATHENS, Greece (AP) „ A brush “re in central Greece has helped authorities discover a hoard of illegally excavated antiquities. The Greek culture ministry said Friday that “re“ghters trying to extinguish the blaze found about 200 artifacts, some as much as 2,800 years old, in plastic bags hidden under bushes. The discovery was made Thursday in the countryside between the villages of Livanates and Megaplatanos, some 93 miles northwest of Athens. A ministry statement said most of the pottery and metal objects were unharmed by the “re, while some bore traces of smoke. Authorities are trying to establish who excavated and hid the artifacts, some of which had been cleaned and undergone basic repairs on the spot. Under Greek law, all ancient artifacts found in the country are state property. CHITILA, Romania (AP) „ An outbreak of measles in Romania has killed dozens of infants and children, with 200 new cases reported each week. Doctors say the surge in the disease is fueled by the countrys low rate of vaccination. Some Romanian celebrities have waged media campaigns warning about the perils of immunization, and local superstitions such as keeping the vaccine-preventable disease at bay with cabbage juice or not cleaning ones house have also exasperated doctors. Some doctors also complain they dont have suf“cient stocks of vaccines. Some 13,700 people in Romania have contracted measles since the epidemic began in 2016, and 55 have died, of whom only one had been immunized, according to the National Center for the Supervision and Control of Transmissible Diseases. The European Center for By EDITH M. LEDERERASSOCIATED PRESSWORLD NEWSDisease Prevention and Control said the number of measles cases across the continent tripled last year, with Romania, Ukraine and Italy the worst affected. The World Health Organization recommends a 95 percent level of vaccination for measles but Romania has one of the lowest European rates „ less than 84 percent. the west coast of Baja California Sur and continue through the weekend, likely causing life-threatening surf and rip current conditions.Ž TODAY / TONIGHTA morning t-storm in spots Partly cloudy and humidHIGH 91 LOW 7345% chance of rain 25% chance of rainPartly sunny, a t-storm in spots; humid89 / 7345% chance of rain SUNDAY GULF WATER TEMPERATUREMostly cloudy87 / 7225% chance of rain MONDAYA p.m. shower or thunderstorm around90 / 7345% chance of rain TUESDAYNice with intervals of clouds and sunshine89 / 7325% chance of rain THURSDAYMostly cloudy, a shower and t-storm around89 / 7360% chance of rain WEDNESDAY 1 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 330-50 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 VENICE79931011029691Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.73Ž Month to date 1.85Ž Normal month to date 1.58Ž Year to date 22.15Ž Normal year to date 13.62Ž Record 1.77Ž (2012) 24 hours through 2 p.m. Fri. 1.44Ž 24 hours through 2 p.m. Fri. 0.02Ž Month to date 0.03Ž Normal month to date 1.45Ž Year to date 10.29Ž Normal year to date 14.69Ž Record 1.77Ž (2012) High/Low 89/71 Normal High/Low 92/71 Record High 97 (1980) Record Low 65 (1970) High/Low 87/69 High/Low 86/73 Normal High/Low 89/72 Record High 97 (2011) Record Low 63 (1956)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 15.98/2018 J un. 1.85 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 22.15 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 86 74 pc 87 75 t Bradenton 89 75 t 87 75 pc Clearwater 88 75 c 87 75 sh Coral Springs 89 76 pc 87 74 t Daytona Beach 86 71 t 86 70 t Fort Lauderdale 88 76 c 86 75 pc Fort Myers 92 74 pc 90 73 t Gainesville 87 68 pc 89 69 sh Jacksonville 88 68 t 88 70 t Key Largo 87 79 pc 85 77 pc Key West 87 79 pc 85 78 pc Lakeland 90 71 pc 90 70 pc Melbourne 88 75 pc 87 73 pc Miami 87 74 t 85 74 t Naples 90 76 pc 89 76 pc Ocala 88 68 pc 89 68 sh Okeechobee 88 71 pc 87 70 pc Orlando 90 70 pc 90 71 t Panama City 84 71 t 85 72 c Pensacola 89 73 pc 87 75 c Pompano Beach 87 75 pc 85 73 pc St. Augustine 86 70 t 86 69 t St. Petersburg 89 73 pc 88 74 pc Sarasota 89 72 pc 88 72 sh Tallahassee 89 69 pc 87 70 t Tampa 90 75 pc 89 74 pc Vero Beach 88 71 pc 87 71 pc West Palm Beach 87 75 pc 85 73 t 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 12:03a 6:15a 12:23p 7:40p Sun. 1:23a 6:54a 12:53p 8:31p Today 11:00a 4:31a --5:56p Sun. 12:00a 5:10a 11:30a 6:47p Today 10:09a 3:13a 11:23p 4:42p Sun. 10:32a 3:49a --5:32p Today 12:35a 6:44a 12:55p 8:09p Sun. 1:55a 7:23a 1:25p 9:00p Today 9:15a 3:10a 10:15p 4:35p Sun. 9:45a 3:49a 11:27p 5:26p E 3-6 0-1 Light SSW 4-8 0-1 LightFt. Myers 92/74 part cldy morning Punta Gorda 92/72 part cldy morning Sarasota 89/72 part cldy morning The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 3:28 a.m. 4:08 p.m. Sunday 4:07 a.m. 5:08 p.m. Today 6:34 a.m. 8:22 p.m. Sunday 6:34 a.m. 8:22 p.m. Today 2:29a 8:41a 2:53p 9:04p Sun. 3:11a 9:23a 3:36p 9:49p Mon. 3:56a 10:09a 4:23p 10:36p Monterrey 95/75 Chihuahua 97/68 Los Angeles 81/63 Washington 84/71 New York 80/64 Miami 87/74 Atlanta 88/72 Detroit 77/63 Houston 94/74 Kansas City 92/72 Chicago 78/64 Minneapolis 78/64 El Paso 98/75 Denver 95/63 Billings 90/59 San Francisco 67/53 Seattle 61/49 Toronto 78/57 Montreal 75/49 Winnipeg 80/63 Ottawa 74/47 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: 06/9/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 92 67 s 94 65 s Anchorage 65 52 pc 67 54 pc Atlanta 88 72 pc 90 72 t Baltimore 81 67 t 77 58 sh Billings 90 59 pc 70 45 pc Birmingham 91 69 pc 90 69 s Boise 77 44 pc 63 45 sh Boston 79 60 s 71 55 pc Buffalo 80 58 c 78 57 s Burlington, VT 75 50 s 73 49 s Charleston, WV 89 65 pc 87 66 t Charlotte 90 70 pc 91 71 t Chicago 78 64 c 78 64 t Cincinnati 88 69 t 85 69 t Cleveland 79 66 t 77 65 pc Columbia, SC 92 70 pc 93 72 t Columbus, OH 85 68 t 83 68 t Concord, NH 80 48 s 79 47 s Dallas 95 74 pc 95 74 pc Denver 95 63 s 96 57 s Des Moines 91 70 pc 93 73 t Detroit 77 63 t 76 63 pc Duluth 66 50 pc 68 55 pc Fairbanks 69 48 sh 59 43 pc Fargo 81 64 c 82 66 c Hartford 83 53 pc 80 52 pc Helena 88 48 pc 59 40 r Honolulu 87 74 pc 86 75 pc Houston 94 74 t 92 75 t Indianapolis 87 71 t 88 72 t Jackson, MS 90 68 pc 90 68 s Kansas City 92 72 pc 94 74 t Knoxville 89 68 pc 89 70 t Las Vegas 103 76 s 97 77 s Los Angeles 81 63 s 82 63 pc Louisville 93 74 pc 90 73 t Memphis 94 74 pc 92 75 pc Milwaukee 70 58 t 67 58 t Minneapolis 78 64 c 78 65 c Montgomery 91 70 pc 91 69 pc Nashville 93 72 pc 93 72 t New Orleans 91 72 pc 91 74 t New York City 80 64 pc 77 58 pc Norfolk, VA 86 70 pc 84 72 t Oklahoma City 92 72 pc 92 74 pc Omaha 94 74 pc 99 76 pc Philadelphia 83 66 t 75 59 sh Phoenix 110 80 s 107 79 s Pittsburgh 78 63 t 77 63 sh Portland, ME 77 52 s 72 51 s Portland, OR 61 50 t 61 52 sh Providence 80 56 pc 76 54 pc Raleigh 89 70 pc 90 72 t Salt Lake City 94 58 s 69 49 s St. Louis 91 76 pc 92 76 t San Antonio 95 77 pc 96 77 pc San Diego 76 64 pc 74 64 pc San Francisco 67 53 pc 71 55 s Seattle 61 49 t 61 48 sh Washington, DC 84 71 t 79 66 sh Amsterdam 73 58 t 71 55 pc Baghdad 112 84 s 108 81 s Beijing 74 62 sh 84 62 pc Berlin 87 63 t 87 62 t Buenos Aires 62 55 pc 66 53 c Cairo 102 77 s 102 76 s Calgary 73 46 r 51 42 r Cancun 88 73 pc 88 75 pc Dublin 70 50 t 69 51 t Edmonton 81 47 t 60 44 c Halifax 65 47 pc 62 44 c Kiev 81 55 s 76 55 pc London 69 56 pc 74 54 pc Madrid 71 50 pc 69 52 pc Mexico City 77 57 pc 78 59 pc Montreal 75 49 pc 73 50 s Ottawa 74 47 s 72 48 pc Paris 80 62 t 76 62 t Regina 84 66 s 79 51 t Rio de Janeiro 78 67 c 83 69 pc Rome 76 60 pc 81 63 s St. Johns 46 38 r 57 35 pc San Juan 87 77 sh 87 77 pc Sydney 62 54 sh 62 53 sh Tokyo 82 67 c 70 66 r Toronto 78 57 c 73 54 s Vancouver 62 48 pc 62 48 c Winnipeg 80 63 pc 85 63 pcHigh ...................... 101 at Tucson, AZLow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)81New Englands worst tornado disaster occurred on June 9, 1953. The storm struck Worcester, Mass., and took 90 lives. Q: Can lightning strike from a cloudless sky?A: It has happened but the phenomenon has not yet been explained 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 91/73 90/71 91/72 90/72 92/71 90/70 90/71 89/71 90/71 90/75 89/75 89/76 88/74 92/74 91/72 92/72 91/73 91/72 91/73 91/71 91/72 90/71 91/70 89/73 91/71 87/76 89/74 88/74 92/71 90/73 88/74 90/70 89/72 88/75 88/76 91/74 91/74 91/73

PAGE 19

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 3 N.J. man claims $315 million Powerball jackpot Kansas stepmom dead after leading investigator to body Air Force grounds B-1B Lancer fleet Facebooks shared user data with select companies Fox News commentator Charles Krauthammer says he has weeks to live Oil leak detected from Hawaii astronomical observatory Parents attack school principal at family fun day Jury convicts ex-CIA officer for sharing secrets with China Handcuffed arrestee wrapped seatbelt around her neckTRENTON, N.J. (AP) „ The New Jersey accountant who held the sole winning ticket for last months $315.3 million Powerball jackpot said Friday he had just re“nanced his home in order to send his daughter to college. Tayeb Souami was introduced Friday during a news conference at lottery headquarters. The 55-year-old Little Ferry man was an accountant for a food importing company, but has since quit his job. This is big. I am very emotional right now. I like the numbers and I always play with those numbers,Ž he said. Originally from Africa, Souami came to the United States in 1996. The married father of four decided to take the money in a lump sum, so hell get slightly more than $183 million after taxes. Souami had bought two tickets for the May 19 drawing at a ShopRite grocery store in Hackensack when he was returning something. WICHITA, Kan. (AP) „ A woman who led an investigator to the decomposing remains of her 5-year-old stepson three months after reporting him missing was found dead early Friday in a Wichita home with three suicide notes and a ri”e at her feet, police said. Of“cer Charley Davidson said during a press brie“ng that of“cers responded around 1:40 a.m. after Jonathan Hernandez called to report “nding his former girlfriend, Emily Glass, dead of a gunshot wound at his Wichita home. Hernandez said in a statement that Glass killed herself. Davidson said the of“cial cause of death will be determined by the coroners of“ce. He said he didnt know whether Glass was living at the home or who owned the ri”e. Davidson did not say to whom the three suicide notes were addressed. Glass, 27, reported Hernandez son, Lucas, missing on Feb. 17. She told police she last saw Lucas playing in his bedroom before she took a shower and fell asleep. Glass led a private investigator to Lucas body on May 24. Glass took David Marshburn, a private investigator hired by Lucas father, to the boys decaying remains. The boys body had been hidden under a culvert bridge about 20 miles (32 kilometers) north of Wichita and was covered with debris. Police arrested Glass on suspicion of lying to authorities, but prosecutors never charged her in Lucas death. Bennett said Friday Glass couldnt be charged before her release because the autopsy hadnt yet determined how Lucas died. SIOUX FALLS, S.D. (AP) „ U.S. Air Force Global Strike Command has grounded its B-1B Lancer ”eet after one of the bombers made an emergency landing in Texas. Gen. Robin Rand ordered the safety stand-down on Thursday. The Air Force says a safety investigation after the May 1 emergency landing found a problem with ejection seat components that caused the stand-down. Air Force spokesman Maj. Ethan Stoker says there are 62 B-1Bs in the ”eet stationed at bases including Dyess Air Force Base in Texas, Edwards Air Force Base in California, Ellsworth Air Force Base in South Dakota, Nellis Air Force Base in Nevada and Tinker Air Force Base in Oklahoma. SAN FRANCISCO (AP) „ Facebook shared personal information culled from its users pro“les with other companies after the date when executives have said the social network prevented third-party developers from gaining access to the data, the company con“rmed Friday. The records included information about the friends of Facebook users, including phone numbers and breakdowns analyzing the degrees of separation between people on the social networks, according to a Wall Street Journal report. Facebook con“rmed the report, acknowledging the information was given to a small numberŽ of companies including RBC Capital Markets and Nissan Motor Co., advertisers and other business partners. The companies had access to the data during a stretch of time in 2015 after Facebook had locked out most developers who build apps that work on its social network. Facebook gave select whitelistedŽ companies extensions before they were also blocked from getting its users personal information. (Los Angeles Times) „ Fox News commentator Charles Krauthammer issued a public statement Friday announcing that he is terminally ill and has a few weeks to live. Krauthammer, a Washington Post columnist who also has long been considered one of the most rational and informed conservative voices on Fox News, has been missing from the cable network since August 2016 after surgery to remove a cancerous tumor from his abdomen. The cancer has returned and is spreading rapidly, Krauthammer said in the letter, which was published in The Washington Post. My doctors tell me their best estimate is that I have only a few weeks left to live,Ž Krauthammer said. This is the “nal verdict. My “ght is over.Ž Krauthammer thanked his colleagues and his Fox News viewers, adding he is grateful to have played a small role in the conversations that have helped guide this extraordinary nations destiny.Ž I leave this life with no regrets,Ž Krauthammer added. HONOLULU (AP) „ Of“cials from a Big Island astronomical observatory say an oil leak was discovered in the hydraulic system supporting one of its telescopes. Of“cials from the W.M. Keck Observatory noti“ed the state Department of Health of the leak from the Keck I telescope on Monday, even though it was “rst detected on April 19, the Honolulu Star-Advertiser reported. The observatory was slow to launch a full investigation, Hilton Lewis, the observatorys director, said in a statement. He added that he regrets the delay and takes full responsibility. The Keck I telescopes hydraulic system has a total capacity of 550 gallons of oil and is topped off with fresh oil as needed, said Richard Matsuda, the observatorys chief of operations. Its unclear how much oil was leaked, but of“cials have found no obvious dripping or pouring and say the leak appears to be small. Technicians also inspected the Keck Is twin telescope, Keck II, and found no oil seeping on the Keck IIs pier wall. The Keck Observatory is located near the summit of Mauna Kea. PHILADELPHIA (AP) „ Police say the parents of a Philadelphia elementary school boy attacked a vice principal and principal during family fun day after they were told they had to sign the child out in the of“ce. The alleged assaults Wednesday at Robert B. Pollock Elementary School happened in front of the schoolchildren. Of“cials say the two tried to remove ALEXANDRIA, Va. (AP) „ A former CIA of“cer was convicted Friday on charges he spied for China by providing top secret information in exchange for $25,000. Kevin Mallory, 61, of Leesburg, faces up to life in prison, although federal sentences are often less than the maximum. A sentencing hearing is scheduled for Sept. 21. Mallory was charged under the Espionage Act last year after he was discovered with more than $16,000 in undeclared cash on a return ”ight from Shanghai. Prosecutors said he was desperate for cash and transmitted classi“ed information to a Chinese handler. Mallorys trial at the federal courthouse in Alexandria, Virginia, offered a rare glimpse into the world of espionage. Most cases end in plea deals because the government is concerned about exposing secrets, while defendants are worried about potentially stiff sentences. Defense lawyers said Mallory provided no information of consequence. They said he pursued legitimate work as a consultant and reported his suspicions that the Chinese were trying to solicit secrets to his old contacts at the CIA. The spycraft, as laid out by prosecutors, was hardly reminiscent of James Bond. The Chinese gave Mallory a Samsung cellphone for covert communication that was activated with the password password.Ž CENTERVILLE, Ga. (AP) „ The Georgia Bureau of Investigation is investigating the death of a woman who was recorded wrapping a seatbelt around her neck multiple times while being transported in handcuffs in the back of a patrol car. The GBI tells news outlets 31-yearold Ashley Montine Gaultney died over the weekend, about three weeks after her arrest in Centerville. J.T. Ricketson with the GBI says a camera in the car recorded her manipulating the seatbelt and wrapping it around her neck three times while the of“cer was taking her to jail. Ricketson says the of“cer called an ambulance. Hes not been accused of excessive force. Houston County District Attorney George Hartwig will decide what to do once his of“ce gets the GBIs full report. Gaultney is survived by “ve children and a “ancee.NATIONAL NEWStheir son directly from outside. Police say 37-year-old Nicole Myers then punched the vice principal. They say she then punched the principal and the two fell on the ground. Police say thats when the childs father punched the principal in the head multiple times.ABSmCpGrA m 61.20 +1.54 +36.3AMGYackFocN d 21.31 +.33 +11.5 YacktmanI d 23.06 +.35 +10.9AberdeenIntlSmCpA m 31.92 +.42 +15.5AkreFocRetail m 35.56 +.76 +29.4AlgerSmCpGrB m 7.49 +.15 +27.7AlpineDynDivInstl 4.16 +.03 +12.2AmanaMutGrInv b 37.17 +.45 +18.8 MutIncInv b 50.10 +.66 +9.8American CenturyCptlValInv 8.80 +.14 +8.2 HYMuniInv 9.63 -.01 +4.3 HeritageInv 24.21 +.46 +16.6 IntTrmTxFrBdInv 11.17 ... +.7 UltraInv 48.86 +.85 +26.0American FundsAMCpA m 34.59 +.46 +22.0 AmrcnBalA m 27.48 +.24 +9.3 AmrcnHiIncA m 10.17 +.05 +2.9 AmrcnMutA m 41.37 +.58 +12.4 BdfAmrcA m 12.51 -.03 -1.5 CptWldGrIncA m 52.51 +.37 +13.6 CptlIncBldrA m 61.04 +.29 +3.2 EuroPacGrA m 57.11 +.23 +12.6 FdmtlInvsA m 64.32 +.79 +14.9 GlbBalA m 32.55 +.06 +6.2 GrfAmrcA m 54.43 +.67 +21.5 IncAmrcA m 23.22 +.20 +7.1 InvCAmrcA m 41.54 +.52 +13.7 NewWldA m 67.79 +.45 +13.9 NwPrspctvA m 46.08 +.50 +16.6 SmCpWldA m 59.87 +.98 +18.4 TheNewEcoA m 49.86 +.40 +26.6 WAMtInvsA m 47.14 +.80 +16.1BairdAggrgateBdInstl 10.52 -.02 -.9 CorPlusBdInstl 10.86 -.02 -.5BaronAsstRetail b 77.14 +2.10 +20.6 GrRetail b 76.08 +2.20 +21.0 PtnrsRetail b 57.38 +2.37 +20.4BerkshireFoc d 26.49 +.32 +37.2BlackRockAlCpEngyRsInvA m 12.01 +.04 +25.6 EqDivInstl 23.05 +.32 +12.4 GlbAllcIncInstl 19.83 +.12 +4.9 GlbAllcIncInvA m 19.69 +.11 +4.7 HYBdSvc b 7.66 +.01 +3.6 StrIncOpIns 9.79 -.01 +2.1 TactOppsInvA m 15.03 -.07 +10.3BruceBruce 524.06 +5.77 +6.2CGMFoc 47.80 -1.18 -.7ClipperClipper 125.83 +2.43 +16.7ColumbiaLgCpValA m 14.33 +.20 +8.9DFAEMktCorEqI 22.75 +.07 +12.0 EmMktsValInstl 31.15 +.29 +13.3 FvYrGlbFIIns 10.85 -.02 ... IntlCorEqIns 14.65 +.15 +12.7 IntlSmCoInstl 21.59 +.24 +13.7 IntlSmCpValIns 22.67 +.21 +11.0 USCorEq1Instl 24.00 +.46 +18.1 USCorEqIIInstl 22.58 +.46 +17.4 USLgCpValInstl 39.54 +.67 +14.9 USSmCpInstl 38.61 +.85 +17.5 USSmCpValInstl 41.00 +.83 +18.3 USTrgtedValIns 26.61 +.62 +19.0Delaware InvStrategicIncA m 8.02 -.01 +.1DeutscheCorEqA m 28.73 +.48 +16.8 CorEqS 29.04 +.49 +17.1 GNMAS 13.33 -.03 -1.2Dodge & CoxBal 106.22 +1.33 +8.6 Inc 13.43 -.03 +.1 IntlStk 44.26 +.02 +2.8 Stk 205.90 +4.07 +14.9DoubleLineTtlRetBdI 10.40 -.02 +.3 TtlRetBdN b 10.40 -.02 +.1DreyfusMidCpIdxInvs 39.33 +.84 +15.5 MnBd 11.56 -.01 +.7 NYTxExBd 14.56 -.01 +.3 OppcSmCpInv 39.80 +.99 +24.7 ShrtTrmIncD 10.12 ... -.5Eaton VanceDivBldrA m 14.86 +.27 +15.0EdgewoodGrInstl 34.03 +.51 +25.8FMICommonStk 27.42 +.57 +11.6 LgCp 22.17 +.50 +13.8FPACptl 34.53 +.25 -.7 Crescent d 35.08 +.40 +5.8FederatedHiIncBdA f 7.40 +.03 +1.5 IntlSmMidCoA m 40.19 +.24 +14.6 KaufmannA m 6.62 +.09 +31.2Fidelity500IdxIns 97.45 +1.59 +16.4 500IdxInsPrm 97.45 +1.59 +16.4 500IndexPrm 97.44 +1.59 +16.4 AsstMgr50% 18.53 +.11 +7.8 BCGrowth 100.01 +2.25 +26.4 Balanced 24.66 +.28 +11.2 Canada 53.42 +.41 +10.9 Cap&Inc x 10.15 -.11 +6.4 Contrafund 134.10 +1.61 +23.3 ContrafundK 134.08 +1.62 +23.4 DivGro 32.96 +.60 +11.9 DiversIntl 40.06 +.27 +7.8 EmMkts 32.24 +.12 +15.7 EmergMketsOpps 20.99 +.17 +13.1 EmergingAsia 45.38 +.49 +17.8 ExMktIdxPr 67.04 +1.26 +19.3 Fidelity 48.43 +.76 +20.5 FocusedStock 25.70 +.28 +30.6 FourinOneIdx 45.58 +.53 +12.1 Frdm 2020 16.41 +.11 +8.2 Frdm 2025 14.32 +.11 +9.0 Frdm 2030 17.99 +.17 +10.8 GNMA 11.09 -.04 -1.3 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 2.95 percent Friday. Yields affect 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 1.92 1.93 -0.01 .99 6-month T-bill 2.11 2.11 ... 1.11 52-wk T-bill 2.23 2.29 -0.06 1.22 2-year T-note 2.49 2.50 -0.01 1.32 5-year T-note 2.79 2.76 +0.03 1.76 7-year T-note 2.90 2.87 +0.03 2.00 10-year T-note 2.95 2.93 +0.02 2.19 30-year T-bond 3.09 3.07 +0.02 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.52 Barclays USAggregate 3.32 3.35 -0.03 2.47 Barclays US Corp 3.99 4.02 -0.03 3.15 Barclays US High Yield 6.33 6.35 -0.02 5.50 Moodys AAA Corp Idx 3.95 4.00 -0.05 3.73 10-Yr. TIPS .81 .79 +0.02 .41Commodities Benchmark U.S. crude dipped modestly, enough to close out the third down week in a row for oil. Gold and silver also slipped, while copper ticked higher. Natural gas fell.Crude Oil (bbl) 65.74 65.95 -0.32 +8.8 Ethanol (gal) 1.45 1.45 +0.07 +8.9 Heating Oil (gal) 2.16 2.18 -0.72 +4.3 Natural Gas (mm btu) 2.89 2.93 -1.37 -2.1 Unleaded Gas (gal) 2.12 2.11 +0.02 +17.6 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1298.10 1298.70 -0.05 -0.6 Silver (oz) 16.69 16.77 -0.43 -2.2 Platinum (oz) 905.70 900.30 +0.60 -3.1 Copper (lb) 3.29 3.27 +0.76 +0.4 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.10 1.08 +1.52 -10.6 Coffee (lb) 1.20 1.18 +1.27 -5.3 Corn (bu) 3.78 3.76 +0.40 +7.7 Cotton (lb) 0.95 0.94 +1.30 +20.7 Lumber (1,000 bd ft) 589.60 599.50 -1.65 +31.6 Orange Juice (lb) 1.59 1.65 -3.43 +17.1 Soybeans (bu) 9.69 9.74 -0.51 +1.8 Wheat (bu) 5.20 5.27 -1.28 +21.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3412 -.0015 -.11% 1.2943 Canadian Dollar 1.2936 -.0043 -.33% 1.3502 USD per Euro 1.1769 -.0040 -.34% 1.1222 Japanese Yen 109.47 -.24 -.22% 109.94 Mexican Peso 20.3542 -.1797 -.88% 18.2005 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5709 +.0104 +.29% 3.5303 Norwegian Krone 8.0541 +.0032 +.04% 8.4908 South African Rand 13.0625 +.0408 +.31% 12.9209 Swedish Krona 8.7123 +.0193 +.22% 8.7100 Swiss Franc .9851 +.0048 +.49% .9669 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3156 +.0034 +.26% 1.3250 Chinese Yuan 6.4080 +.0164 +.26% 6.7936 Hong Kong Dollar 7.8453 -.0012 -.02% 7.7977 Indian Rupee 67.522 +.046 +.07% 64.251 Singapore Dollar 1.3350 +.0014 +.10% 1.3805 South Korean Won 1075.38 +2.88 +.27% 1122.70 Taiwan Dollar 29.86 +.08 +.27% 30.10 ASIA/PACIFICForeign Exchange The dollar ticked higher against the British pound and the euro, but it lost ground against the Japanese yen and Canadian dollar.LAST6 MO AGO 1 YR AGO GroCo 19.12 +.23 +29.7 GroCo 204.51 +2.52 +28.7 GroCoK 204.55 +2.52 +28.8 Independence 40.40 +.64 +21.9 IntlDiscv 45.77 +.34 +10.9 IntlGr 16.47 +.19 +10.4 IntlIdxPremium 43.16 +.31 +8.9 IntlRlEstt 11.91 +.12 +12.6 IntlVal 10.52 +.06 +5.5 InvmGradeBd 10.91 -.03 -.3 InvmGradeBd 7.68 -.02 -.8 JapanSmlrCo 19.36 +.24 +19.1 LatinAmerica 21.48 -.78 -.1 LowPrStk 56.13 +1.05 +15.3 LvrgdCoStk 35.50 +.32 +16.8 Magellan 107.82 +1.78 +22.7 MegaCapStock 17.89 +.30 +13.9 MidCapValue 24.91 +.37 +9.2 NYMuniInc 12.91 -.02 +.2 NewMillennium 41.91 +.72 +17.7 Nordic 53.64 +1.84 +7.1 OTCPortfolio 12.53 +.15 +25.5 Overseas 51.11 +.43 +9.4 Puritan 24.39 +.27 +13.8 SCGrth 28.74 +.35 +32.5 TaxFreeBond 11.30 -.02 +1.4 TotalBond 10.33 -.03 -.5 TtlMktIdxF 80.22 +1.35 +16.9 TtlMktIdxPrm 80.21 +1.34 +16.9 USBdIdxInsPrm 11.21 -.03 -1.1 ValDiscv 28.72 +.42 +8.0Fidelity AdvisorLargeCapA m 34.31 +.63 +15.3 LimitedTermBdA m 11.25 -.01 -.5 NewInsI 34.27 +.42 +21.3 StgInc 12.24 +.01 NAFidelity SelectBiotechnology 230.36 -.79 +22.8 Energy 48.04 -.35 +27.0 Gold 19.20 +.01 -8.4 HealthCare 247.24 +1.25 +21.1 HealthCareSvcs 92.58 +2.58 +18.9 Leisure 163.35 +2.43 +13.1 Materials 87.18 +2.39 +16.6 MedTech&Devcs 49.88 +1.10 +22.0 NaturalGas 24.84 -.09 +12.7 NaturalRes 31.20 -.09 +22.1 Pharmaceuticals 19.16 -.04 +4.3 Semicon 12.08 +.09 +30.6 Wireless 10.07 +.13 +6.9First EagleGlbA m 59.58 +.41 +6.5First InvestorsGlbA m 8.70 +.10 +12.4 TtlRetA m 20.06 +.19 +6.2FirsthandTechOpps 12.18 +.17 +45.9Franklin TempletonCATxFrIncA m 7.29 -.01 +.7 EqIncA m 25.57 +.33 +12.5 FdrTFIncA m 11.70 -.01 +.5 FloridaTFIncA m 10.45 ... -.2 GlbBdAdv 11.61 -.07 -1.1 GlbBdC m 11.68 -.08 -1.8 Gr,IncA m 27.19 +.32 +6.8 GrA m 101.97 +1.63 +20.0 GrOppsA m 41.47 +.44 +24.0 IncA m 2.32 +.01 +3.9 IncAdv 2.30 +.01 +4.1 IncC m 2.35 +.01 +3.3 RisingDivsA m 62.77 +1.21 +14.1 TtlRetA m 9.44 -.02 -1.5 UtlsC m 17.11 -.53 -7.0GERSPUSEq 55.22 +.90 +14.8GabelliAsstAAA m 59.87 +1.12 +11.8 EqIncAAA m 22.98 +.41 +8.2 Val25A m 15.48 +.36 +4.6GlenmedeSmCpEqAdv 32.09 +.84 +17.9Goldman SachsShrtDurGovtA m 9.77 -.01 -.4HarborCptlApprecInstl 79.22 +1.24 +29.3 IntlInstl 67.73 -.08 +5.5Harding LoevnerIntlEqInstl d 23.30 +.05 +12.1HeartlandValPlusInv m 36.37 +.71 +23.6HennessyCrnrstnGrInv b 24.86 +.43 +19.5 GasUtilityInv b 27.61 -.57 -6.0HodgesRetail m 50.95 +.45 +20.5INVESCODivIncInv b 23.36 +.24 -.4 EngyA m 26.81 +.05 +22.0 EngyInv b 26.70 +.06 +22.1 EuropeanGrA m 39.59 +.15 +5.0 GrAllcA m 16.28 +.13 +9.1 QualIncA m 11.53 -.04 -1.8 SmCpEqA m 16.41 +.27 +15.7 TechInv b 50.69 +.46 +23.8IvyAsstStratB m 23.22 +.13 +12.6JPMorganCPBondR6 8.04 -.01 -.2 CoreBondR6 11.25 -.03 -.6 InvCnsrvGrA m 12.73 +.05 +4.3 MCapValL 40.72 +.82 +8.7Janus HendersonBalancedC m 34.07 +.40 +13.5 ContrarianT 21.15 +.36 +14.1 EnterpriseT 129.44 +2.29 +22.2 FlexibleBondS b 10.02 -.02 -1.5 GlobalLifeSciT 59.68 +.33 +14.9 GlobalValueT 14.95 +.13 +6.4 High-YieldT 8.23 +.02 +1.9 MidCapValueL 17.42 +.17 +9.8 MidCapValueT 17.02 +.16 +9.6 OverseasT 33.69 +.63 +12.8 ResearchT 50.24 +.69 +17.6 Short-TermBondT 2.98 ... +.1 SmallCapValueL 24.14 +.41 +11.9 VentureT 86.30 +1.72 +24.8LazardEMEqInstl 18.56 -.08 +4.1Litman GregoryMtrsIntlInstl 17.82 +.05 +6.6Lord AbbettShrtDurIncF b 4.18 -.01 +.9MFSMAInvsTrustB m 32.23 +.49 +12.8 ValI 40.13 +.74 +8.3MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 121.71 +2.35 +9.0Manning & NapierPrBlndCnsrvTrmS 13.63 +.03 +2.9 PrBlndMaxTrmS 21.76 +.24 +13.6Marsico21stCentury 31.05 +.54 +22.1 FlexCptl b 15.42 +.16 +16.2MatthewsAsianGrIncInv 17.14 +.12 +3.2MeridianGrLegacy d 45.91 +1.04 +24.1Metropolitan WestTtlRetBdI 10.36 -.02 -.7 TtlRetBdM b 10.36 -.03 -1.0 TtlRetBdPlan 9.75 -.02 -.6Midas FundsMidas m 1.14 ... -10.2 MidasMagic m 19.31 +.47 +14.9NeedhamGrRetail b 45.48 +.86 +7.4Neuberger BermanSmCpGrInv 41.48 +.43 +32.1NicholasNicholas 63.85 -.33 +14.0NuveenNYMnBdI 10.81 -.03 +.9Oak AssociatesEmergTech 5.71 +.07 +18.5 LiveOakHlthSci 19.53 +.48 +2.1 PinOakEq 70.89 +1.33 +17.2 RedOakTechSel 27.72 +.17 +26.1OakmarkEqAndIncInv 32.56 +.42 +10.6 GlbInv 33.41 +.56 +14.2 IntlInv 27.50 +.02 +8.0 Inv 87.57 +1.21 +17.4 SelInv 46.98 +1.03 +9.8Old WestburyLgCpStrats 14.94 +.21 +11.4OppenheimerDevMktsY 44.39 +.30 +16.9 GlbStrIncA m 3.78 ... -.1 IntlGrY 44.44 +.35 +10.2PIMCOAlAstInstl 12.00 +.02 +5.8 IncA m 11.98 -.03 +2.2 IncI2 11.98 -.03 +2.5 IncInstl 11.98 -.03 +2.6 ShrtTrmIns 9.88 +.01 +2.4 TtlRetIns 9.94 -.03 -.5PRIMECAP OdysseyAgrsGr 50.63 -1.15 +29.4 Gr 41.83 -.11 +27.9PaxBalIndvInv b 23.03 +.24 +8.2PioneerA m 30.19 +.48 +16.9PrincipalDiversIntlIns 13.92 +.07 +11.0 SAMgCnsGA m 18.63 +.19 +11.6PrudentialJsnBlndA m 22.71 +.36 +19.4 JsnUtilityA m 13.37 -.31 -1.3 QMAIntlEqC m 7.56 +.06 +9.7 QMASmCpValZ 21.04 +.39 +13.5 TtlRetBdZ 14.02 -.04 -.1PutnamGlbUtlsB m 12.94 -.21 +.7 IntlGrB m 21.40 +.26 +17.5 SmCpValA m 13.92 +.19 +9.6ReynoldsBlueChipGr b 64.38 +1.17 +22.9RoyceSmCpValSvc m 11.00 +.18 +19.9RydexElectronicsInv 145.63 -.22 +19.0 HCH b 27.01 +.47 +14.8 NASDAQ100Inv 37.97 +.36 +21.2SchwabHC 25.28 +.44 +12.0 SP500Idx 43.18 +.70 +16.4State FarmGr 79.55 +1.41 +9.2Sterling CapitalStrtonSmCpVlIns 88.29 +1.40 +12.2T. Rowe PriceBCGr 110.38 +1.65 +29.1 Bal 24.81 +.18 +9.7 Comm&TeInv 105.33 +1.43 +18.5 CorpInc 9.15 -.04 -1.4 CptlAprc 29.15 +.31 +9.0 EMStk d 44.50 ... +16.3 EqIdx500 d 74.83 +1.22 +16.2 EqInc 33.56 +.63 +12.2 FinclSvcs 29.89 +.64 +20.8 GNMA 8.95 -.02 -1.2 GlbTech 18.85 +.08 +24.7 GrStk 69.97 +1.08 +22.7 HlthSci 76.37 +.87 +19.6 InsLgCpGr 42.12 +.65 +29.2 IntlEqIdx d 14.46 +.10 +9.1 IntlStk d 18.80 +.15 +8.8 IntlValEq d 14.77 +.06 +3.5 MdCpGr 93.80 +1.84 +17.2 MdCpVal 31.64 +.56 +13.6 NJTFBd 11.87 -.01 +1.4 NewAmericaGr 53.89 +.89 +24.5 NewAsia d 20.03 +.24 +15.4 NewHorizons 60.69 +1.54 +28.4 NewInc 9.17 -.03 -.9 OverseasStk d 11.46 +.09 +10.7 RlEstt d 28.07 +.38 +3.4 Rtr2020 22.90 +.16 +8.0 Rtr2025 17.95 +.14 +9.2 Rtr2030 26.57 +.23 +10.4 Rtr2035 19.52 +.19 +11.3 Rtr2040 28.11 +.29 +12.0 RtrBal 15.44 +.07 +5.1 SciandTech 52.12 +.85 +30.0 SpectrumGr 25.50 +.35 +15.3 SpectrumInc 12.38 +.01 +1.1 SummitMnIncInv 11.74 -.02 +1.6 TFShrtInterm 5.53 +.01 -.4 TxEfficientEq d 32.11 +.53 +22.6 Val 37.42 +.53 +10.4TIAA-CREFEqIdxIns 20.71 +.35 +16.8 IntlEqIdxIns 20.23 +.15 +9.0Third AvenueValIns d 51.86 +1.10 +11.9ThompsonBd 11.48 ... +3.1 LgCp 68.36 +1.46 +13.2ThornburgInvmIncBldrA m 21.50 +.07 +6.7ThriventIncA m 8.84 -.03 -.8TocquevilleGold m 34.61 -.28 -8.0TouchstoneLargeCpFocA m 44.76 +.78 +17.6TransamericaAsAlGrC m 15.08 +.15 +11.0 AsAlModC m 12.08 +.05 +5.1U.S. Global InvestorGlbRes b 6.05 +.06 +15.3 GoldPrcMtls b 7.61 ... +6.3USAACrnrstnMod 14.95 +.08 +5.6 GrInc 26.08 +.45 +14.2 GvtSec 9.51 -.02 -1.4 HiInc d 8.02 +.03 +2.9 PrcMtlsMnral 12.90 +.05 -3.3 SciTech 29.56 +.40 +21.6 TELngTrm 13.18 -.03 +1.9 TrgtRet2040 14.43 +.15 +9.8 TrgtRet2050 14.66 +.16 +10.4 WldGr 32.35 +.29 +8.0Value LinePremGr b 35.52 +.76 +15.3Vanguard500IdxAdmrl 257.56 +4.20 +16.4 500IdxInv 257.51 +4.19 +16.3 BalIdxAdmrl 35.39 +.32 +9.7 BalIdxIns 35.40 +.33 +9.7 CAITTxExAdm 11.61 -.01 +.6 CnvrtSecInv 13.85 +.08 +7.4 CptlOppAdmrl 166.24 +2.33 +20.1 CptlOppInv 71.95 +1.01 +20.0 DevMIdxAdmrl 14.41 +.12 +10.4 DevMIdxIns 14.43 +.12 +10.5 DivGrInv 27.34 +.51 +13.7 EMStkIdxInAdm 37.65 +.23 +12.9 EqIncAdmrl 78.17 +.92 +12.4 ExplorerAdmrl 100.89 +1.93 +26.4 ExtMktIdxAdmrl 91.40 +1.72 +19.2 ExtMktIdxIns 91.40 +1.72 +19.2 FAWexUSIIns 107.10 +.76 +10.4 FAWexUSIdxInv 21.44 +.15 +10.2 GNMAAdmrl 10.19 -.04 -1.0 GlbEqInv 32.55 +.45 +15.4 GrIdxAdmrl 78.62 +1.26 +19.5 GrIdxIns 78.62 +1.26 +19.5 GrandIncInv 49.80 +.82 +17.4 HCAdmrl 86.30 +1.07 +5.8 HYCorpAdmrl 5.73 +.01 +1.4 HYTEAdmrl 11.23 -.01 +3.1 InTrBdIdxAdmrl 10.92 -.03 -2.4 InTrInGdAdm 9.38 -.02 -1.5 InTrTEAdmrl 13.88 -.01 +.3 InPrtScAdmrl 25.27 -.02 +.2 InsIdxIns 254.20 +4.14 +16.4 InsIdxInsPlus 254.23 +4.15 +16.4 InsTrgRt2020Ins 22.81 +.13 +7.8 InsTtlSMIInPls 62.28 +1.04 +17.0 IntlGrAdmrl 102.63 +1.70 +22.0 IntlValInv 39.52 +.30 +9.8 LTInGrdAdm 9.73 -.06 -.8 LTTEAdmrl 11.40 -.03 +1.4 LfStrGrInv 34.46 +.34 +11.4 LfStrModGrInv 27.54 +.18 +8.4 LgCpIdxInv 51.68 +.85 +16.3 LtdTrmTEAdmrl 10.84 +.01 +.2 MCpGrIdxInv 54.02 +.95 +16.2 MdCpIdxAdmrl 199.33 +3.37 +13.8 MdCpIdxIns 44.03 +.74 +13.8 MdCpIdxInsPlus 217.17 +3.67 +13.8 MorganGrAdmrl 101.05 +1.64 +23.8 MorganGrInv 32.58 +.53 +23.7 PrmCpAdmrl 144.98 +1.90 +22.1 PrmCpCorInv 28.17 +.42 +16.6 RlEstIdxAdmrl 113.63 +1.36 +.9 SCpValIdxAdm 59.89 +1.17 +15.8 SCpValIdxI 33.48 +.66 +15.8 STBdIdxAdmrl 10.24 -.01 -.5 STInvmGrdAdmrl 10.46 -.01 +.1 STInvmGrdIns 10.46 -.01 +.1 STTEAdmrl 15.72 +.01 +.7 SeledValInv 30.55 +.64 +8.9 SmCpIdxAdmrl 76.21 +1.40 +18.9 SmCpIdxIns 76.21 +1.40 +19.0 StarInv 27.47 +.24 +10.8 StrEqInv 36.35 +.62 +15.7 TrgtRtr2015Inv 15.45 +.06 +6.1 TrgtRtr2020Inv 31.77 +.18 +7.8 TrgtRtr2025Inv 18.79 +.14 +9.0 TrgtRtr2030Inv 34.28 +.29 +10.1 TrgtRtr2035Inv 21.15 +.20 +11.2 TrgtRtr2040Inv 36.70 +.39 +12.3 TrgtRtr2045Inv 23.12 +.26 +12.9 TrgtRtr2050Inv 37.21 +.42 +12.9 TrgtRtrIncInv 13.55 +.02 +4.2 TtBMIdxAdmrl 10.40 -.03 -1.1 TtBMIdxIns 10.40 -.03 -1.1 TtBMIdxInsPlus 10.40 -.03 -1.1 TtInBIdxAdmrl 21.67 -.11 +1.5 TtInBIdxIns 32.51 -.18 +1.5 TtInBIdxInv 10.84 -.06 +1.5 TtInSIdxAdmrl 30.44 +.24 +10.8 TtInSIdxIns 121.71 +.92 +10.9 TtInSIdxInsPlus 121.74 +.93 +10.9 TtInSIdxInv 18.19 +.13 +10.7 TtlSMIdxAdmrl 70.05 +1.17 +16.9 TtlSMIdxIns 70.07 +1.18 +16.9 TtlSMIdxInv 70.02 +1.17 +16.8 ValIdxAdmrl 41.77 +.71 +13.9 WlngtnAdmrl 72.45 +.55 +8.9 WlngtnInv 41.95 +.32 +8.8 WlslyIncAdmrl 63.67 +.14 +4.0 WlslyIncInv 26.28 +.06 +3.9 WndsrAdmrl 81.00 +1.25 +13.2 WndsrIIAdmrl 68.23 +1.18 +11.8 WndsrIIInv 38.45 +.67 +11.7VictorySpecValA m 28.14 +.48 +18.9WasatchGlbValInv d 8.90 +.07 +8.3Wells FargoTarget2010Adm 10.97 +.04 +2.4Western AssetCorPlusBdI 11.33 -.04 -.4 WAMngdMuniA 16.02 -.03 +1.3Wintergreen FundInv m 12.59 -.01 -6.5 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.)

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, June 9, 2018 25.73 16.38 Hanesbds s .60 10 20.09 +1.79 -3.9 123.25 85.58 HanoverIns 2.16 67 123.22 +4.26 +14.0 56.95 39.34 HarleyD 1.48 13 42.65 +1.97 -16.2 5.60 2.80 Harmonic ... dd 4.25 +.30 +1.2 170.54 107 .78 HarrisCorp 2.28 27 154.65 +1.96 +9.2 26.70 14.95 Harsco .20m 68 26.45 +1.20 +41.8 59.20 49.67 HartfdFn 1.00 18 53.26 +.77 -5.4 38.72 31.71 HawaiiEl 1.24 23 33.10 -.88 -8.4 56.20 35.04 HlthCSvc .77f ... 39.26 +3.20 -25.5 5.82 3.25 HeclaM .01e dd 3.74 +.03 -5.8 21.55 16.60 Hersha rs 1.12 15 21.31 +.02 +22.5 115.82 89.10 Hershey 2.62 20 91.77 +1.76 -19.2 27 .27 8.52 HertzGl ... ... 15.90 +.93 -28.1 65.89 37 .25 Hess 1.00 dd 61.84 +.04 +30.3 19.48 12.70 HP Ent n .56f 13 16.01 +.48 +11.5 28.32 21.47 HilltopH .28 12 23.78 +.07 -6.1 13.95 5.97 HimaxTch .24e 58 8.48 +.46 -18.6 83.28 25.10 HollyFront 1.32 19 77 .19 -4.46 +50.7 207 .61 144.25 HomeDp 4.12 26 198.33 +10.98 +4.6 37 .29 27 .05 Honda .84e ... 32.16 +.15 -5.6 165.13 131.42 HonwllIntl 2.98 67 151.86 +1.77 -1.0 38.00 29.75 Hormel s .75 22 36.21 +.42 -0.5 31.27 23.83 HospPT 2.12f 11 28.67 -.31 -4.0 22.47 17 .26 HostHotls 1.00a 19 22.09 +.18 +11.3 30.60 23.64 HuanPwr 2.45e ... 28.71 -1.15 +14.8 149.03 100.55 Hubbell 3.08 21 112.00 +4.04 -17 .2 299.85 223.40 Humana 2.00f 25 297 .89 +8.21 +20.1 16.60 12.14 HuntBncsh .44 17 15.69 +.50 +7 .8 276.69 183.42 HuntgtnIng 2.88 21 226.35 +3.09 -4.0 31.60 15.25 Huya n ... ... 34.89 +5.82 +117 .2 11.26 7 .89 ICICI Bk .16e ... 8.55 +.01 -12.1 221.10 146.09 IdexxLab s ... 66 219.72 +4.36 +40.5 20.58 14.31 ING .14e ... 14.90 -.06 -19.3 32.40 15.30 IQIYI n ... ... 32.82 +4.36 +111.1 13.11 11.61 iShGold ... q 12.46 +.05 -0.4 47 .85 31.28 iShBrazil .67e q 34.14 -1.67 -15.6 47 .13 40.03 iShEMU .86e q 43.39 +.37 ... 35.87 30.08 iShGerm .60e q 32.20 +.39 -2.5 26.93 23.03 iSh HK .61e q 26.23 +.23 +3.2 17 .14 14.44 iShSilver ... q 15.78 +.34 -1.3 102.32 89.53 iShSelDiv 3.03e q 98.63 +.89 +0.1 54.00 39.32 iShChinaLC .87e q 48.21 +.93 +4.4 52.08 40.90 iShEMkts .59e q 46.33 ... -1.7 129.57 116.09 iSh20 yrT 3.05 q 119.53 -.77 -5.8 108.81 100.33 iSh7-10yTB 1.96 q 101.71 -.22 -3.7 84.72 83.09 iSh1-3yTB .52 q 83.28 +.01 -0.7 75.27 64.56 iS Eafe 1.66e q 70.41 +.41 +0.1 89.04 84.07 iShiBxHYB 5.09 q 85.66 +.47 -1.8 119.30 96.84 iShNsdBio s ... q 110.11 +.27 +3.1 38.21 31.67 iShIndia bt .24e q 33.85 +.04 -6.2 167 .23 134.12 iShR2K 1.77e q 166.52 +2.68 +9.2 94.20 82.07 iShCorHiDv 2.90e q 86.49 +1.41 -4.0 39.28 36.52 iShUSPfd 2.13a q 37 .51 +.32 -1.5 83.27 71.27 iShREst 2.76e q 79.42 +.96 -2.0 85.65 66.77 iShCrSPS s ... q 85.41 +2.00 +11.2 70.84 60.28 iShCorEafe 1.56e q 66.56 +.50 +0.7 100.04 79.59 Idacorp 2.36 21 87 .01 -4.50 -4.8 179.07 135.07 ITW 3.12 30 147 .76 +.80 -11.4 27 .10 18.50 IndBkMI .60 21 26.60 +.80 +19.0 97 .67 79.63 IngerRd 1.80 21 90.69 +2.87 +1.7 146.28 107 .77 Ingredion 2.40 15 111.96 +.91 -19.9 57 .60 33.23 Intel 1.20 21 55.05 -2.03 +19.3 135.59 51.05 InterceptP ... dd 76.20 +1.90 +30.4 171.13 139.13 IBM 6.28f 11 146.14 +4.19 -4.7 31.00 17 .32 IntlGmeT n .80 ... 24.46 -.75 -7 .7 66.94 50.00 IntPap 1.90 20 58.81 +3.57 +1.5 4.89 1.46 Intersectns ... dd 2.11 -.08 -6.6 494.07 292.17 IntSurg s ... 73 484.60 +5.35 +32.8 65.51 39.07 IonisPhm ... cc 44.68 -1.93 -11.2 64.71 52.81 iShJapan rs ... q 60.84 +.69 +1.5 39.36 34.13 iSTaiwn rs ... q 37 .66 +.38 +4.0 62.70 49.43 iShCorEM .95e q 56.26 +.12 -1.1 16.98 10.02 ItauUnibH .32e ... 11.05 -.61 -14.9J-K-L 50.68 34.76 JD.com ... 20 39.92 +3.83 -3.6 119.33 85.82 JPMorgCh 2.24f 16 111.11 +2.71 +3.9 72.18 49.31 JacobsEng .60 26 66.60 +1.19 +1.0 4.35 1.95 JkksPac ... dd 2.85 +.13 +21.3 24.13 18.05 JetBlue ... 11 18.84 +.07 -15.7 148.32 118.62 JohnJn 3.60f 16 124.06 +2.80 -11.2 44.37 32.89 JohnContl n 1.04e 24 35.14 +1.41 -7 .8 30.29 23.61 JnprNtwk .72 15 27 .92 +1.12 -2.0 24.50 17 .96 KKR 1.31e 10 22.98 +.51 +9.1 123.96 87 .93 KLA Tnc 3.00f 16 114.20 -1.64 +8.7 114.91 99.01 KC Southn 1.44f 20 109.25 +1.18 +3.8 74.28 56.40 Kellogg 2.16 16 63.71 -.12 -6.3 8.38 3.92 KeryxBio ... dd 5.12 -.16 +10.1 22.40 16.28 Keycorp .48f 15 20.54 +.79 +1.8 62.41 35.62 Keysight ... 46 60.99 +1.18 +46.6 134.30 97 .10 KimbClk 4.00 20 103.27 +3.40 -14.4 21.24 13.16 Kimco 1.12 17 16.38 +.99 -9.8 21.25 14.69 KindMorg .80f 23 16.85 -.05 -6.8 4.91 3.48 Kinross g ... 28 3.58 ... -17 .1 78.85 35.33 Kohls 2.44 15 77 .76 +9.39 +43.4 93.88 54.11 KraftHnz n 2.50 16 58.47 +.82 -24.8 13.93 8.90 KratosDef ... dd 11.72 +.45 +10.7 31.45 19.69 Kroger s .50 13 25.36 +.94 -7 .6 28.71 18.22 Kulicke ... 50 23.63 -.10 -2.9 63.10 30.70 L Brands 2.40 11 36.99 +2.42 -38.6 218.71 164.34 L-3 Tch 3.20 20 204.22 +3.91 +3.2 52.85 34.46 LTC Prp 2.28f 18 41.58 +.06 -4.5 234.88 139.24 LamResrch 4.40f 18 188.03 -13.55 +2.2 68.70 42.58 LambWst n .77 25 65.68 +1.57 +16.4 118.60 80.00 Landstar .60 25 114.20 -1.55 +9.7 80.88 59.16 LVSands 3.00 22 78.00 -2.47 +12.2 35.71 24.10 LaSalleH 1.80 19 35.19 +.16 +25.4 53.96 39.57 LeggPlat 1.52f 20 43.64 +2.19 -8.6 72.17 49.52 LennarA .16 14 54.00 +2.38 -14.6 6.80 5.53 LbtyASE .72e q 6.54 +.12 +3.8 45.40 37 .77 LibtProp 1.60 16 44.95 +.02 +4.5 101.34 81.48 LincElec 1.56 26 93.40 +2.71 +2.0 363.00 273.73 LockhdM 8.00 39 322.31 +5.68 +0.4 108.98 70.76 Lowes 1.92f 22 100.22 +4.39 +7 .8M-N-0 197 .37 141.12 M&T Bk 3.20f 20 177 .11 +2.43 +3.6 10.97 6.04 MBIA ... dd 9.62 +1.13 +31.4 35.18 26.45 MDC 1.20 12 32.70 +.93 +2.6 29.28 24.29 MDU Res .79 23 27 .39 -.18 +1.9 38.41 29.53 MGM Rsts .48 9 30.78 -.89 -7 .8 10.97 9.52 MVC Cap .60 q 10.11 +.04 -4.3 79.51 36.20 Macquarie 5.24e 8 40.79 +1.80 -36.5 41.33 17 .41 Macys 1.51 12 39.88 +4.32 +58.3 67 .47 43.18 Magna g s 1.32f 12 66.09 +1.65 +16.6 22.16 17 .65 Manulife g .44 ... 19.11 +.07 -8.4 22.12 10.55 MarathnO .20 dd 20.99 -.53 +24.0 83.33 49.30 MarathPt s 1.84 11 78.99 -2.93 +19.7 149.21 96.90 MAR 1.32 35 138.38 +.04 +2.0 19.85 12.70 MartinMid 2.00 23 14.75 -.50 +5.4 25.18 14.87 MarvellTch .24 20 21.75 -.42 +1.3 204.00 119.89 MasterCrd 1.00 46 200.04 +4.67 +32.2 74.94 43.43 MaximIntg 1.68 25 60.75 +.66 +16.2 11.51 5.75 McClatch rs ... dd 9.78 -.58 +9.5 111.46 90.25 McCorm 2.08f 16 103.48 +2.97 +1.5 178.70 146.84 McDnlds 4.04 26 168.91 +9.75 -1.9 178.86 134.25 McKesson 1.36 12 145.37 +3.13 -6.8 14.19 11.82 MedProp 1.00 16 13.96 +.34 +1.3 6.65 3.42 MedleyCap .40m 5 3.41 -.05 -34.7 89.72 76.41 Medtrnic 1.84 35 87 .18 -.65 +8.0 66.41 52.83 Merck 1.92 23 62.58 +2.02 +11.2 61.51 41.41 MercGn 2.50 43 48.66 +1.48 -8.9 72.25 47 .30 Meredith 2.18 12 49.80 -.25 -24.6 29.54 15.45 Meritor ... 6 21.61 +.56 -7 .9 55.91 43.38 MetLife 1.68f 10 47 .41 +.75 -6.2 64.66 26.85 MicronT ... 7 61.39 +2.65 +49.3 102.69 68.02 Microsoft 1.68 59 101.63 +.84 +18.8 3.25 1.00 Microvisn ... dd 1.30 -.23 -20.2 138.89 98.06 Middleby ... 20 104.19 +4.62 -22.8 46.74 33.96 MdsxWatr .90 29 42.06 -2.33 +5.4 14.17 10.93 MHowHiInc 1.39 q 11.91 -.01 -4.5 18.25 5.80 MiMedx ... 26 6.09 -1.84 -51.7 8.11 5.95 MitsuUF J ... ... 6.19 +.04 -14.9 94.02 58.75 MolsCoorB 1.64 10 63.56 +1.95 -22.6 50.82 22.49 Momo ... ... 52.01 +2.41 +112.5 47 .20 37 .42 Mondelez .88 21 39.78 +.22 -7 .1 70.21 47 .61 MonstrBv s ... 38 55.48 +3.98 -12.3 93.93 68.29 Moog A .25p 22 85.18 +3.12 -1.9 59.38 43.48 MorgStan 1.00 13 51.91 +.70 -1.0 113.69 82.86 MotrlaSolu 2.08 21 112.30 +3.19 +24.3 35.16 22.21 MurphO 1.00 dd 33.74 +2.14 +8.7 47 .82 29.39 Mylan NV ... 9 41.36 +2.52 -2.2 43.24 26.00 NCR Corp ... 28 31.15 +1.02 -8.4 35.17 15.95 NRG Egy .12 53 33.15 -.76 +16.4 20.15 15.55 NRG Yld C 1.24f 24 17 .05 -.15 -9.8 125.93 90.83 NXP Semi ... 44 120.17 +6.17 +2.6 9.06 5.32 Nabors .24 dd 7 .24 -.04 +6.0 59.92 48.31 NatFuGas 1.66 16 52.07 -.50 -5.2 66.02 51.44 NatGrid 2.89e ... 55.56 -.02 -5.5 81.60 62.71 NtHlthInv 4.00 17 73.74 -.30 -2.2 121.40 88.80 NatPresto 1.00a 16 119.00 +6.50 +19.7 16.97 11.48 Navient .64 8 14.80 +.50 +11.1 111.36 17 .51 NektarTh ... dd 54.14 -36.21 -9.3 78.64 47 .38 Neogen s ... 70 77 .87 +2.23 +26.3 369.83 144.25 Netflix s ... cc 360.57 +.64 +87 .8 45.45 35.55 NJ Rscs s 1.09 13 40.80 -3.15 +1.5 17 .95 12.74 NewMedia 1.48 31 17 .94 +1.16 +6.9 108.40 69.91 NewOriEd .40e 51 105.00 +3.60 +11.7 14.53 11.48 NY CmtyB .68 14 11.99 +.38 -7 .9 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 24.68 +1.56 -20.1 166.62 138.00 NextEraEn 4.44f 12 156.80 -5.17 +0.4 27 .76 22.44 NiSource s .78 29 23.52 -1.22 -8.4 75.91 50.35 NikeB s .80 71 74.90 +2.14 +19.7 6.33 3.14 NobleCorp .08 dd 5.90 +.27 +30.5 37 .67 22.99 NobleEngy .44 34 34.06 -1.59 +16.9 6.59 4.51 NokiaC p .19e ... 5.84 -.01 +25.3 A-B-C 13.25 9.86 AES Corp .52 12 12.77 -.02 +17 .9 46.19 38.31 AFLAC s 1.04 14 45.89 +.49 ... 7 .04 4.00 AK Steel ... 21 4.70 +.08 -17 .0 39.80 31.17 AT&T Inc 2.00f 13 33.83 +1.36 -13.0 21.45 14.65 AV Homes ... 6 21.50 +4.70 +29.1 64.60 46.83 AbbottLab 1.12 28 63.27 +.86 +10.9 125.86 68.89 AbbVie 3.84f 18 100.43 +2.38 +3.8 29.20 8.81 AberFitc .80 18 26.27 +4.70 +50.7 30.45 16.75 AccelrDiag ... dd 20.85 +.45 -20.4 6.15 3.60 Accuray ... dd 4.35 -.15 +1.2 79.63 55.41 ActivsBliz .34f 48 74.29 +1.26 +17 .3 86.42 52.52 Adient n 1.10 ... 56.98 +3.16 -27 .6 95.00 57 .35 AdvEnId ... 17 63.09 -3.44 -6.5 15.97 9.04 AMD ... ... 15.25 +.85 +48.3 39.90 30.15 Aecom ... 11 34.73 +1.58 -6.5 62.20 30.05 AeroViron ... 69 61.02 +2.52 +8.7 194.40 145.34 Aetna 2.00 18 180.81 +4.21 +0.2 2.65 1.01 AeviGeno ... dd 1.44 -.11 +20.0 75.00 57 .92 Agilent .60 77 65.73 +2.95 -1.9 25.30 18.97 Aircastle 1.12 9 21.11 -.11 -9.7 2.91 1.39 AlaskCom ... 57 1.70 +.03 -36.6 144.99 86.75 Albemarle 1.34f 21 95.37 +1.11 -25.4 62.35 29.55 Alcoa Cp ... 45 48.52 +.88 -9.9 149.34 99.90 Alexion lf ... 45 118.33 -.68 -1.1 211.70 133.10 Alibaba ... 61 205.07 +.73 +18.9 30.25 15.82 AllegTch ... dd 28.72 -.04 +19.0 181.45 111.54 AllegiantT 2.80 12 149.45 -1.65 -3.4 256.80 142.81 Allergan 2.88 11 170.35 +15.35 +4.1 81.24 66.64 Allete 2.24 22 73.11 -3.01 -1.7 22.90 15.55 AllnceRes 2.06f 5 20.05 +.55 +1.8 29.35 22.55 AlliBern 2.57e 14 29.25 +.70 +16.8 45.52 36.84 AlliantEg s 1.34f 20 39.23 -1.40 -7 .9 45.69 32.93 AllisonTrn .60 15 42.04 +.18 -2.4 105.36 85.59 Allstate 1.84 14 93.71 -.15 -10.5 153.99 69.14 AlnylamP ... dd 100.24 -.41 -21.1 1186.89 894.79 Alphabet C ... 29 1120.87 +1.37 +7 .1 1198.00 915.31 Alphabet A ... 34 1132.71 -2.29 +7 .5 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.47 +.07 -3.0 81.99 50.28 Altaba ... cc 80.55 +1.57 +15.3 31.71 14.60 Altice n ... dd 17 .74 -.30 -7 .0 77 .79 53.91 Altria 2.80f 18 57 .71 +1.99 -19.2 1714.50 927 .00 Amazon ... cc 1683.99 +42.45 +44.0 66.23 40.06 Ambarella ... cc 42.66 -6.49 -27 .4 7 .43 4.80 Ambev .05e 9 5.09 -.18 -21.2 64.89 51.89 Ameren 1.83 20 56.69 -1.42 -3.9 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.92 AMovilL .17e 11 15.30 -.49 -10.8 59.08 40.65 AmAirlines .40 7 43.11 -.89 -17 .1 24.50 10.23 AEagleOut .55f 18 24.02 +1.46 +27 .8 78.07 63.32 AEP 2.48 17 64.11 -2.57 -12.9 103.24 79.62 AmExp 1.40 16 101.00 +2.75 +1.7 67 .30 49.57 AmIntlGrp 1.28 dd 55.12 +1.83 -7 .5 60.00 46.62 AmStsWtr 1.02 30 55.14 -1.22 -4.8 92.37 76.04 AmWtrWks 1.82f 34 79.28 -2.85 -13.3 48.37 39.41 Amerigas 3.80 34 42.09 +.41 -9.0 183.90 125.07 Ameriprise 3.60f 12 142.63 +2.38 -15.8 106.27 71.90 AmeriBrgn 1.52 10 86.09 +2.75 -6.2 79.32 59.56 Ametek .36 32 75.75 +1.54 +4.5 201.23 158.27 Amgen 5.28 16 184.30 +.73 +6.0 93.62 72.35 Amphenol .92f 37 90.91 +2.54 +3.5 151.89 89.58 Andeavor 2.36 42 144.68 -5.00 +26.5 126.50 91.70 ABInBev 3.19e 23 94.67 +1.25 -15.1 12.73 9.95 Annaly 1.20 12 10.54 +.10 -11.4 267 .95 179.40 Anthem 3.00 15 228.30 +7 .55 +1.5 6.35 4.55 Anworth .60 11 5.04 -.02 -7 .4 51.21 33.60 Apache 1.00 27 42.24 +3.27 ... 6.48 5.18 ApolloInv .60 ... 5.80 +.06 +2.5 194.20 142.20 Apple Inc 2.92f 22 191.70 +1.46 +13.3 62.40 40.79 ApldMatl .80 15 51.15 -1.09 +0.1 103.41 22.54 ApldOptoel ... 17 45.36 +.34 +19.9 39.55 32.30 AquaAm .82 25 33.73 -.98 -14.0 49.85 19.00 ArcBest .32 17 48.90 +.90 +36.8 31.17 16.66 Arconic .24 dd 17 .94 +.19 -34.2 17.09 15.03 AresCap 1.52 9 17 .09 +.16 +8.7 25.95 17 .25 AresMgmt 1.18e 14 21.70 -.25 +8.5 311.67 141.78 AristaNetw ... 55 273.75 +12.53 +16.2 18.78 7 .15 ArrayBio ... dd 18.09 +1.10 +41.3 87 .26 72.31 ArrowEl ... 11 77 .74 +2.36 -3.3 4.09 1.69 AscenaRtl ... dd 4.58 +1.26 +94.9 80.84 59.80 Ashland .90m 44 80.01 +1.83 +12.4 37 .30 28.43 AstraZen s 1.37e 9 36.42 -.39 +5.0 37 .83 20.07 AtHomGr n ... 53 38.91 +4.04 +28.0 93.56 76.46 ATMOS 1.94f 16 85.31 -2.67 -0.7 136.32 99.85 AutoData 2.76f 36 135.35 +3.31 +15.5 123.67 83.52 AveryD 2.26f 28 108.03 +2.21 -5.9 50.88 20.71 AvisBudg ... 14 39.31 +.88 -10.4 52.87 41.21 Avista 1.49f 29 52.58 +.15 +2.1 27 .98 1.02 Axovant n ... dd 4.80 +2.88 -8.9 41.00 22.00 B&G Foods 1.90f 8 29.40 +1.10 -16.4 49.06 41.01 BCE g 3.02 ... 42.34 +.64 -11.8 16.97 10.65 BGC Ptrs .72 cc 11.51 +.07 -23.8 47 .92 28.73 BHPBil plc 1.66e ... 47 .31 +1.08 +17 .4 47 .83 33.90 BP PLC 2.38 25 47 .04 +1.12 +11.9 31.80 18.65 BP Pru 3.60e 5 28.45 -.15 +41.5 284.22 173.52 Baidu ... 10 263.59 +15.13 +12.5 38.59 25.53 BakHuGE n .72f cc 34.70 -.23 +9.7 99.92 70.23 Balchem .42f 45 99.21 +1.41 +23.1 43.24 35.60 BallCorp s .40 19 37 .60 +.84 -0.7 5.94 2.63 BallardPw ... dd 2.93 +.01 -33.6 11.98 6.68 BcoBrad s .06a ... 7 .36 -.56 -21.0 7 .57 5.25 BcoSantSA .21e ... 5.55 -.02 -15.1 33.05 22.73 BkofAm .48 17 30.01 +.61 +1.7 84.71 68.93 BkMont g 3.84e ... 78.94 +1.59 -1.3 58.99 48.97 BkNYMel .96 14 57 .56 +2.21 +6.9 66.78 57 .64 BkNova g 3.28f 9 59.01 -.37 -8.6 56.64 25.59 B iPVxST rs ... q 32.60 -2.69 +16.8 8.41 4.10 BarnesNob .60 dd 6.10 +.15 -9.0 18.35 11.07 BarrickG .12 27 13.02 -.06 -10.0 BasicEnS ... dd .45 ... ... 75.46 56.83 Baxter s .76f 35 74.78 +2.08 +15.7 23.24 11.99 BeazerHm ... 18 15.94 +.79 -17 .0 248.39 187 .27 BectDck 3.00f 94 231.84 +7 .65 +8.3 37 .49 16.52 BedBath .64f 6 19.56 +1.73 -11.1 49.84 40.60 Bemis 1.24 17 42.69 +.11 -10.7 217 .62 166.64 BerkH B ... 27 196.01 +3.78 -1.1 64.42 36.20 BigLots 1.20 13 42.76 +4.07 -23.8 18.16 9.62 Bilibili n ... 68 18.95 +2.04 +68.6 6.67 3.95 Biocryst ... dd 5.76 -.48 +17 .3 370.57 249.17 Biogen ... 19 303.29 +6.20 -4.8 72.02 50.49 BlkHillsCp 1.90f 17 56.06 -.96 -6.7 14.55 8.47 BlackBerry ... 21 12.10 +.46 +8.3 38.00 32.81 BlkHlthSci 2.40 q 37 .68 +.68 +3.2 15.84 13.04 BlkMuniast .65a q 13.26 ... -11.4 37 .52 29.58 Blackstone 2.70e 15 32.75 +.41 +2.3 10.10 1.72 BlueAprn n ... dd 3.20 +.01 -20.6 374.48 188.05 Boeing 6.84 39 369.50 +12.78 +25.3 2228.99 1630.56 BookingHl ... 30 2136.54 +7 .60 +22.9 58.22 40.00 BorgWarn .68 14 50.02 +.07 -2.1 263.35 128.70 BostBeer ... 32 259.15 +4.15 +35.6 31.18 24.54 BostonSci ... 22 31.95 +1.36 +28.9 40.44 24.17 BoydGm .20 24 36.58 -2.03 +4.4 27 .34 17 .11 BrigStrat .56 11 18.71 +.17 -26.3 47 .48 29.50 Brinker 1.52 15 47 .90 +4.71 +23.3 70.05 49.96 BrMySq 1.60 53 53.16 +.03 -13.3 71.87 48.71 BritATob s 2.24e ... 49.31 -1.46 -26.4 285.68 221.98 BroadcInc 7 .00 10 257 .97 +1.63 +0.4 15.66 6.28 Brookdale ... dd 9.02 +.99 -7 .0 46.88 37 .27 BrkfInfra s 1.88 27 37 .82 -.13 -15.6 69.15 48.04 Brunswick .76 19 68.69 +3.70 +24.4 65.90 35.24 Bu ckeye 5.05 11 36.45 +.68 -26.4 9.67 3.80 CBL Asc .80 3 5.72 +.69 +1.1 50.83 40.48 CMS Eng 1.43 26 43.35 -1.82 -8.4 15.65 10.87 CNH Indl .14e cc 11.49 -.26 -14.3 26.00 6.70 CVR Rfng 2.95e 21 24.10 -.05 +45.6 84.00 60.14 CVS Health 2.00 12 66.03 +1.96 -8.9 8.98 6.25 CYS Invest .88 7 7 .28 -.03 -9.3 29.57 21.71 CabotO&G .24 44 23.54 +.51 -17 .7 14.50 10.48 CaesarsEnt ... dd 11.75 -.25 -7 .1 50.45 33.40 Cal-Maine 2.49e 97 49.35 +2.55 +11.0 12.64 10.60 CalaCvHi 1.20 q 12.68 +.32 +7 .0 25.45 17 .52 CalAmp ... 47 21.76 +.38 +1.5 46.15 35.25 CalifWtr .75 28 39.05 -.95 -13.9 14.65 9.34 CallonPet ... 23 10.14 -.98 -16.5 9.95 3.95 CalumetSp ... dd 8.25 -.30 +7 .1 96.39 78.19 CamdenPT 3.08f 24 91.13 +1.89 -1.0 57 .47 32.63 CampSp 1.40 11 34.05 +.77 -29.2 100.01 78.79 CIBC g 5.32 9 89.07 +1.81 -8.6 85.73 70.59 CdnNR gs 1.33 ... 83.35 +.23 +1.0 38.20 27 .52 CdnNRs gs 1.34 ... 33.74 -.72 -5.5 106.50 76.98 CapOne 1.60 21 96.97 +2.20 -2.6 16.72 9.15 CapSenL ... dd 11.21 -.01 -16.9 11.14 8.17 CapsteadM .64 13 9.10 -.07 +5.2 1.90 .58 CpstnTur rs ... dd 1.58 -.05 +105.2 80.37 50.79 CardnlHlth 1.90f 13 53.35 +.69 -12.9 77 .64 57 .05 CarMax ... 21 73.79 +3.90 +15.1 72.70 60.30 Carnival 2.00 15 60.94 -2.23 -8.2 61.49 35.01 CarpTech .72 43 55.87 -3.68 +9.6 28.72 11.10 Carrizo ... 27 26.59 +1.71 +25.0 173.19 102.31 Caterpillar 3.12 19 155.32 +1.80 -1.4 72.48 59.66 CedarF 3.56 17 66.47 +.49 +2.3 147 .17 74.13 Celgene ... 24 79.06 +.02 -24.2 10.37 5.72 Cemex .29t ... 6.03 +.08 -19.6 11.52 6.76 CenovusE .20 8 10.04 -.36 +10.0 30.45 24.81 CenterPnt 1.11 18 25.35 -.31 -10.6 27 .61 13.16 CntryLink 2.16 8 17 .65 -.09 +5.8 59.83 43.61 ChemFinl 1.12 20 58.88 +1.99 +10.1 58.08 34.84 Chemours n .68 13 51.28 +1.97 +2.4 5.29 2.53 ChesEng ... 8 4.81 +.28 +21.5 133.88 102.55 Chevron 4.48 56 126.44 +2.59 +1.0 10.90 6.96 Chicos .34f 11 9.06 +.64 +2.7 70.52 34.27 ChinaSoAir .64e ... 54.70 +3.80 +5.6 468.04 247 .52 Chipotle ... cc 453.38 +14.76 +56.9 54.18 43.21 ChurchDwt s .87f ... 48.19 +.87 -3.9 227 .13 163.02 Cigna .04 17 177 .81 +6.99 -12.4 81.98 68.28 CinnFin 2.12 20 71.28 +1.10 -4.9 71.97 34.78 Cirrus ... 14 37 .53 +1.08 -27 .6 46.37 30.36 Cisco 1.32f 22 43.48 -.18 +13.5 44.68 6.84 CgpVelICrd ... ... 9.13 -.09 -35.0 80.70 63.16 Citigroup 1.28 12 68.47 +1.19 -8.0 109.43 73.34 CitrixSy s ... 30 107 .94 +1.10 +22.7 3.52 1.31 CleanEngy ... dd 2.98 +.13 +46.8 9.15 5.56 ClevCliffs ... 7 8.48 -.19 +17 .6 150.40 113.57 Clorox 3.84 21 126.75 +6.31 -14.8 48.62 41.45 CocaCola 1.56 74 43.95 +.83 -4.2 13.19 10.55 CohStQIR .96 q 11.95 +.19 -5.5 29.16 25.16 CohStSelPf 2.06 q 27 .16 +.75 -3.8 77 .91 61.28 ColgPalm 1.68f 22 63.34 +.65 -16.1 14.74 5.28 ColNrthS n ... ... 5.82 -.22 -49.0 44.00 30.43 Comcast s .76 15 32.08 +.82 -19.6 102.66 64.04 Comerica 1.36f 19 96.47 +.72 +11.1 9.62 4.90 CmpTask .24 ... 7 .38 +.04 +44.7 34.61 13.95 Comtech .40 26 31.81 -.31 +43.8 39.53 32.16 ConAgra .85 17 37 .74 +.80 +0.2 69.72 48.86 ConnWtrSv 1.25f 40 64.15 +.06 +11.7 71.71 42.27 ConocoPhil 1.14f 56 69.43 +1.14 +26.5 22.17 10.31 ConsolCom 1.55 ... 12.11 +.79 -0.7 89.70 72.01 ConEd 2.86 15 72.75 -2.79 -14.4 236.62 176.21 ConstellA 2.96f 20 227 .28 +4.53 -0.6 69.91 29.08 ContlRescs ... cc 65.84 -2.33 +24.3 40.78 22.58 CooperTire .42 20 26.90 +.90 -23.9 51.95 33.24 CorOnDem ... dd 49.56 -1.39 +40.3 35.10 26.11 Corning .72 dd 28.75 +.80 -10.1 36.03 24.55 CorpOffP 1.10 14 27 .76 +.57 -4.9 202.88 150.00 Costco 2.28f 29 203.76 +6.63 +9.5 21.68 12.92 Coty .50 ... 13.89 +.78 -30.2 9.81 8.23 CousPrp .26f 15 9.78 +.23 +5.7 179.12 141.75 CrackerB 5.00f 17 157 .64 +1.60 -0.8 35.50 20.00 CrestEq rs 2.40 dd 33.75 -.25 +30.8 18.89 6.68 Crocs ... dd 19.09 +.83 +51.0 10.39 5.12 CronosGp n ... ... 7 .23 +.39 -5.1 62.27 42.63 CrownHold ... 18 44.58 +.86 -20.7 60.65 40.13 Ctrip.com s ... 29 48.89 +3.80 +10.9 194.18 140.60 Cummins 4.32 40 143.68 +.10 -18.7 25.69 11.35 CybrOpt ... 99 18.80 +1.10 +25.3 18.87 12.50 CypSemi .44 28 17 .07 +.39 +12.0D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 66.74 +.95 +13.5 11.57 9.71 DNP Selct .78 q 10.81 -.18 +0.1 116.74 96.21 DTE 3.53 17 96.97 -4.06 -11.4 100.11 76.27 Darden 2.52 20 91.45 +2.95 -4.8 18.71 8.14 DeanFoods .36 12 9.71 +.13 -16.0 175.26 112.87 Deere 2.76f 31 157 .12 +3.73 +0.4 60.50 44.59 DeltaAir 1.22 11 54.09 -.33 -3.4 4.75 .92 DenburyR ... dd 4.39 +.11 +98.6 31.59 6.98 Dermira ... dd 9.56 +.65 -65.6 20.23 10.58 DeutschBk .83e ... 11.25 +.21 -40.9 45.16 28.80 DevonE .32f 27 42.16 +.76 +1.8 148.75 117 .73 Diageo 3.20e ... 146.37 +1.54 +0.2 20.98 10.06 DiamOffsh .50 32 19.52 +.91 +5.0 5.13 3.07 DianaShip ... dd 4.57 +.12 +12.3 28.50 11.43 Diebold .40 14 12.25 +.45 -25.1 12.50 8.50 DigiIntl ... 43 12.05 +.20 +26.2 127 .23 96.56 DigitalRlt 4.04 52 109.57 +1.06 -3.8 94.13 49.91 Dillards .40 11 93.84 +10.80 +56.3 25.76 11.34 DrGMBll rs .09e q 13.89 -.07 -21.8 28.73 5.59 DxSPOGBr rs ... q 6.58 +.02 -44.5 65.25 15.82 DxBrzBull s ... q 20.91 -3.79 -48.1 18.57 8.81 DxSCBear rs ... q 8.92 -.43 -27 .3 81.93 57 .50 Discover 1.40 14 75.38 +1.37 -2.0 27 .92 15.99 DiscIncA ... 12 23.02 +2.07 +2.9 113.18 96.20 Disney 1.68f 15 103.98 +4.62 -3.3 105.82 65.97 DollarGen 1.16f 16 94.90 +5.64 +2.0 116.65 65.63 DollarTree ... 12 82.63 +1.35 -23.0 85.30 61.53 DomEngy 3.34 13 62.60 -.76 -22.8 273.57 166.74 Dominos 2.20f 45 270.04 +17 .19 +42.9 52.58 36.29 Domtar g 1.74 18 49.04 +.91 -1.0 52.20 42.59 Donaldson .76f 25 48.18 +2.15 -1.6 77 .08 61.27 DowDuPnt 1.52 22 69.49 +3.32 -2.4 9.18 7 .53 DryStrt .52 q 7 .68 -.02 -11.1 9.33 8.40 DufPUC .60 q 8.45 -.05 -4.5 91.78 72.83 DukeEngy 3.56 16 73.12 -2.96 -13.1 30.14 24.30 DukeRlty .80 23 28.72 +.26 +5.5 46.99 33.89 eBay s ... 27 40.29 +1.95 +6.8 3.85 2.07 EDAP TMS ... ... 3.60 +1.33 +25.4 128.03 81.99 EOG Rescs .74f dd 117 .67 -.68 +9.0 89.85 69.82 Eaton 2.64f 18 80.35 +3.45 +1.7 17 .72 14.41 EV EEq2 1.05 q 17 .37 -.23 +14.1 9.84 8.02 EVTxMGlo .98 q 9.44 +.09 +0.6 150.46 125.74 Ecolab 1.64 31 146.19 +2.59 +9.0 83.38 57 .63 EdisonInt 2.42f 14 59.61 -1.23 -5.7 143.76 100.20 EdwLfSci s ... 48 142.82 +.91 +26.7 89.09 73.69 EliLilly 2.25 81 86.08 +1.23 +1.9 114.95 79.71 EllieMae ... 75 107 .54 +1.08 +20.3 20.45 18.00 ElmiraSB .92b 17 20.30 +.73 +4.2 10.81 5.65 EmergeES 2.68m dd 7 .72 +.18 +7 .4 74.45 57 .47 EmersonEl 1.94 28 73.15 +1.78 +5.0 16.72 8.89 EnbrdgEPt 1.40 11 9.79 -.10 -29.1 42.31 29.00 Enbridge 2.68 ... 31.33 +.60 -19.9 14.31 8.01 EnCana g .06 21 12.41 +.01 -6.9 14.15 5.27 Endo Intl ... dd 7 .67 +1.37 -1.0 13.49 7 .55 Enerpls g .12e 16 12.65 +.15 +29.2 20.00 13.80 EnLinkLLC 1.05f 14 16.80 -1.25 -4.5 21.50 16.10 Ennis Inc .80 14 18.45 -.20 -11.1 7 .60 4.10 ENSCO .04 dd 6.69 +.11 +13.2 87 .85 71.95 Entergy 3.56 34 76.89 -3.22 -5.5 29.65 23.10 EntProdPt 1.71f 21 29.22 -.16 +10.2 57 .44 47 .06 Evergy 1.60 23 51.32 -3.76 -2.8 66.15 53.15 EversrceE 2.02 17 53.56 -2.24 -15.2 1.62 .76 EvineLive ... ... 1.23 +.04 -12.1 67 .50 31.04 ExactSci h ... dd 63.26 +3.72 +20.4 11.38 8.51 ExantasCap .20 dd 9.91 -.11 +5.8 42.67 35.37 Exelon 1.38f 11 40.00 -.99 +1.5 161.00 98.52 Expedia 1.20 55 120.89 +.87 +0.9 85.07 55.80 ExpScripts ... 10 78.39 +1.32 +5.0 89.30 72.16 ExxonMbl 3.28f 18 83.60 +1.77 ... 14.92 12.02 FNBCp PA .48 15 14.11 +.67 +2.1 195.32 144.56 Facebook ... 35 189.10 -4.89 +7 .2 58.74 39.79 Fastenal 1.48 25 52.82 -.81 -3.4 274.66 203.13 FedExCp 2.00 16 260.15 +6.55 +4.3 24.37 9.78 FedNatHld .32 20 22.71 -.61 +37 .1 135.59 106.41 FedRlty 4.00 21 120.86 +2.29 -9.0 141.56 84.38 Ferrari n ... ... 136.37 +3.47 +30.1 5.75 2.87 Ferrellgs .40 dd 3.51 -.11 -18.0 24.95 10.46 FiatChrys ... ... 21.15 -.40 +18.6 42.52 30.56 FidlNatFn 1.20f 15 37 .87 +.21 -3.5 17 .74 12.63 FidusInvst 1.56a 9q 14.51 +.43 -4.4 34.67 23.23 FifthThird .64 10 31.81 +1.05 +4.8 20.24 14.73 FstData n ... 10 20.05 +1.00 +20.0 81.72 35.33 FstSolar ... 32 52.67 -13.26 -22.0 35.56 28.72 FirstEngy 1.44 7 33.32 -.88 +8.8 7 .32 4.51 Fitbit n ... dd 6.35 +.83 +11.2 100.97 44.30 FiveBelow ... cc 101.19 +29.80 +52.6 22.51 19.07 FlrtyTotR 1.63 q 19.55 +.13 -9.5 19.71 12.93 Flex Ltd ... 14 14.07 +.12 -21.8 22.82 16.80 FlowrsFds .72f 22 20.79 +1.15 +7 .7 62.09 37 .04 Fluor .84 37 50.34 +1.34 -2.5 58.06 28.42 FootLockr 1.38 24 58.92 +4.22 +25.7 13.48 10.14 FordM .60a 6 12.10 +.39 -3.1 73.62 53.56 FBHmSec .80 20 58.52 +1.72 -14.5 20.25 11.12 FrptMcM .20 12 18.03 +.91 -4.9G-H-I 24.37 18.83 GGP Inc .88 30 20.67 +.31 -11.6 164.76 92.65 GW Pharm ... dd 158.54 -3.68 +20.1 24.97 21.10 GabDvInc 1.32 q 22.81 +.44 -2.6 10.09 8.42 GabMultT .88e q 9.44 -.01 +2.6 7 .20 5.68 GabUtil .60 q 5.80 -.01 -18.3 22.37 12.20 GameStop 1.52 dd 14.53 +.81 -19.1 39.32 32.51 Gam&Lsr n 2.52 20 35.18 -.02 -4.9 35.68 21.02 Gap .97 16 31.74 +2.78 -6.2 65.96 49.80 Garmin 2.04 20 61.85 +.46 +3.8 36.59 32.20 GAInv 1.15e q 35.18 +.66 +2.3 230.00 191.00 GenDynam 3.72 21 202.58 -.89 -0.4 29.47 12.73 GenElec .48 dd 13.93 -.17 -20.3 60.69 41.01 GenMills 1.96 11 42.91 +.31 -27 .6 46.76 33.86 GenMotors 1.52 dd 44.25 +1.43 +8.0 32.59 18.42 GenesisEn 2.88f 57 23.46 +1.04 +5.0 24.60 16.59 Gentex .44f 16 24.39 +.33 +16.4 107 .75 79.86 GenuPrt 2.88f 22 94.62 +3.87 -0.4 4.15 2.66 Genworth ... 3 3.81 +.26 +22.5 5.32 2.60 Gerdau .02e ... 3.84 -.25 +3.2 89.54 63.76 GileadSci 2.28 8 71.91 +3.61 +0.4 44.45 34.52 GlaxoSKln 2.89e ... 41.02 +.27 +15.6 57 .55 27 .79 GlobusMed ... 48 56.97 +1.02 +38.6 74.71 40.59 GoDaddy n ... cc 72.64 -.97 +44.5 275.31 214.64 GoldmanS 3.20f 22 233.39 +5.04 -8.4 36.52 24.12 Goodyear .56 8 25.31 +.87 -21.7 11.89 4.42 GoPro ... dd 5.84 +.34 -22.9 22.99 11.87 GovPrpIT 1.72 23 14.19 -.26 -23.5 77 .37 58.48 vjGrace .96 22 74.18 +1.37 +5.8 16.74 12.65 GraphPkg .30 15 14.70 +.09 -4.9 65.60 47 .97 Greif A 1.68 19 58.21 -1.06 -3.9 42.69 28.29 Griffin .40f 33 42.05 -.05 +14.6 5.99 2.90 Groupon ... ... 4.69 -.07 -8.0 37 .43 24.43 GuangRy .63e ... 29.34 +.42 -12.2 44.24 17 .44 H&E Eqp 1.10 12 38.00 +2.63 -6.5 33.67 21.48 HCP Inc 1.48 14 24.34 +.01 -6.7 24.75 17 .10 HP Inc .56f 9 23.71 +1.03 +12.9 55.89 43.24 HSBC 1.50e ... 49.38 +.61 -4.4 45.61 25.41 HainCels lf ... ... 28.30 +2.40 -33.2 9.07 3.69 HalconRs n ... ... 4.35 -.21 -42.5 57 .86 38.18 Hallibrtn .72 dd 48.10 -.80 -1.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.77% (wkly)s 4-wk. 1.95%s YTD 2.42%UNasdaq1.21% (wkly)s 4-wk. 3.28%s YTD 10.75%US&P 5001.62% (wkly)s 4-wk. 1.88%s YTD 3.94%US&P mid-cap2.16% (wkly)s 4-wk. 3.18%s YTD 5.27%URussell 200 0 1.49% (wkly)s 4-wk. 4.09%s YTD 8.92% 6.70 1.82 NordicAm .41e dd 2.38 +.03 -3.3 157 .15 111.44 NorflkSo 2.88 23 154.23 -1.00 +6.4 360.88 252.82 NorthropG 4.80f 36 338.63 +8.64 +10.3 17 .88 14.95 NwstBcsh .68 19 17 .81 +.47 +6.5 69.50 51.50 NwstNG 1.88 dd 57 .90 -1.65 -2.9 94.19 74.11 Novartis 2.75e 15 75.21 -.39 -10.4 2.75 .91 Novavax ... dd 1.60 -.02 +29.0 58.37 41.03 NovoNord .96e ... 44.93 -2.90 -16.3 84.00 53.50 NuSkin 1.47 39 82.17 -1.00 +20.4 70.48 51.67 Nucor 1.52 16 66.85 +1.05 +5.1 14.46 12.92 NuvDivA .85a q 13.25 -.03 -5.8 18.59 15.49 Nv AMT-Fr .78a q 15.67 -.08 -9.2 10.75 9.60 NvPfdInco .80 q 9.88 -.02 -4.4 14.44 13.00 NuvEqtP 1.00 q 14.28 +.08 +0.2 266.59 138.58 Nvidia .60 49 262.28 +4.66 +35.5 29.93 22.01 NxStageMd ... dd 27 .74 +.31 +14.5 37 .32 29.59 OGE Engy 1.33 18 33.75 -.63 +2.6 5.91 3.90 OaktrSpL .38 dd 4.98 ... +1.8 9.09 7 .03 OaktStInco .56e 11 8.33 -.04 -0.8 13.70 6.69 OasisPet ... dd 12.86 -.33 +52.9 87 .67 57 .84 OcciPet 3.08 cc 85.47 +1.14 +16.0 30.89 24.02 OceanFst .60 18 30.72 +1.07 +17 .0 6.26 2.00 OfficeDpt .10 6 2.84 +.37 -19.8 61.00 21.52 Okta n ... dd 51.28 -6.07 +100.2 18.95 15.38 OldNBcp .52 25 18.90 +.73 +8.3 22.34 17 .92 OldRepub .78 19 21.50 +.67 +0.6 38.84 27 .79 Olin .80 10 33.06 +.84 -7 .1 34.84 24.90 OmegaHlt 2.64 11 30.62 +.24 +11.2 27 .10 13.65 OnSmcnd ... 13 25.20 -.55 +20.3 69.25 47 .14 ONEOK 3.18f 50 68.45 -.06 +28.1 4.50 2.25 Ophthotech ... 1 3.02 +.20 -3.2 7 .25 2.66 OpkoHlth ... dd 4.26 +.29 -13.1 53.48 43.74 Oracle .76 59 48.18 +.83 +1.9 65.75 32.25 Orbotch ... 22 64.99 +.72 +29.4 3.02 .91 Organovo ... dd 1.38 -.07 +3.0 61.86 41.90 Orthofix ... 75 55.98 +.59 +2.3 100.26 64.14 OshkoshCp .96 17 75.55 +1.73 -16.9 48.65 38.75 OtterTail 1.34 23 45.45 -.10 +2.2 32.66 14.26 OwensMin 1.04 10 16.31 -.13 -13.6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 41.45 -.82 -7 .5 21.97 11.90 PGT Inc ... 27 21.05 +.65 +24.9 163.59 118.89 PNC 3.00 14 148.85 +3.73 +3.2 46.00 33.75 PNM Res 1.06 18 35.70 -3.35 -11.7 93.12 58.50 POSCO ... ... 84.06 +4.05 +7 .6 122.07 100.36 PPG s 1.80 18 104.15 +2.14 -10.8 39.90 25.30 PPL Corp 1.64 11 25.79 -.76 -16.7 79.69 60.36 Paccar 1.12f 12 65.26 +2.29 -8.2 214.69 126.56 PaloAltNet ... dd 199.33 -9.86 +37 .5 9.98 4.09 Pandora ... dd 7 .64 +.19 +58.5 1.45 .38 ParkDrl ... dd .37 -.07 -63.0 212.80 153.65 ParkerHan 3.04f 22 174.71 +2.00 -12.5 33.43 21.12 ParsleyEn ... 45 27 .20 -1.11 -7 .6 25.03 14.83 PattUTI .16f dd 18.69 -.77 -18.8 73.10 54.20 Paychex 2.24f 27 68.17 +1.69 +0.1 86.32 50.83 PayPal n ... 54 84.34 +1.09 +14.6 36.99 29.28 Pembina g 1.50 26 34.65 +.01 -4.2 36.29 18.95 PnnNtGm ... 34 32.40 -1.43 +3.4 7 .84 6.29 PennantPk .72 8 7 .45 +.12 +7 .8 5.63 2.25 Penney ... 47 2.82 +.46 -10.8 54.83 38.33 Penske 1.40f 12 50.77 +2.17 +6.1 74.84 43.24 Pentair .70 14 45.00 +1.14 -36.3 20.26 15.97 PeopUtdF .70f 18 19.19 +.59 +2.6 122.51 95.94 PepsiCo 3.71f 21 102.49 +2.24 -14.5 84.49 62.43 PerkElm .28 30 78.30 +3.04 +7 .1 95.93 63.68 Perrigo .76 dd 73.26 -.82 -15.9 25.45 21.91 Perspecta n ... ... 24.29 -.21 -1.1 14.98 6.96 PetrbrsA ... ... 8.29 -.27 -15.7 17 .20 7 .61 Petrobras ... ... 9.78 -.35 -5.0 39.43 32.32 Pfizer 1.36 15 36.67 +.42 +1.2 123.55 76.21 PhilipMor 4.56f 21 79.42 +1.24 -24.8 43.45 35.13 PhilipsNV .88e ... 42.53 +.94 +12.5 122.38 78.53 Phillips66 3.20f 27 116.84 -2.16 +15.5 10.89 10.00 PimIncStr2 .96 q 10.71 +.13 +2.7 92.42 73.81 PinWst 2.78 17 74.40 -3.18 -12.7 213.40 125.46 PioNtrl .32f cc 193.24 +1.33 +11.8 16.13 8.30 PitnyBw .75 6 9.44 +.42 -15.6 26.98 18.38 PlainsAAP 1.95 32 24.63 +.92 +19.3 137 .66 85.82 Polaris 2.40 33 126.01 +11.11 +1.6 47 .48 34.15 PolyOne .70 20 43.82 +1.36 +0.7 166.95 127 .36 Praxair 3.30 36 159.83 +2.86 +3.3 75.59 54.89 PrinFncl 2.08f 12 56.80 +.35 -19.5 63.45 38.10 ProAssur 1.24a 22 38.80 +.45 -32.1 63.51 31.34 PrUltPQ s ... q 60.14 +1.65 +30.1 47 .16 8.52 PUVixST rs ... q 10.29 -1.42 +0.8 139.47 9.53 ProShtVx s ... q 13.72 +.54 -89.3 94.67 70.73 ProctGam 2.87f 20 77 .18 +3.73 -16.0 33.45 13.50 PShtQQQ rs ... q 13.83 -.42 -35.7 8.37 5.51 ProspctCap .72 8 6.89 +.09 +2.2 127 .14 94.51 Prudentl 3.60 10 100.55 +1.71 -12.6 53.33 41.67 PSEG 1.80 18 50.89 -1.21 -1.2 219.93 180.48 PubStrg 6.80 24 216.55 +4.93 +3.6 35.21 23.39 PulteGrp .36 19 32.56 +2.29 -2.1 24.31 11.90 PureStrg n ... dd 24.48 +1.93 +54.4 7 .72 6.89 PMMI .44 q 7 .00 -.09 -5.5 13.75 7 .02 QEP Res .08 33 11.64 -.16 +21.6 69.28 48.56 Qualcom 2.48f dd 60.26 +1.65 -5.9 112.97 90.10 QstDiag 2.00f 21 109.72 +1.77 +11.4 145.94 68.78 RLauren 2.50f 21 142.23 +4.36 +37 .2 23.96 11.93 RangeRs .08 17 16.06 -.32 -5.9 42.40 26.70 RavenInds .52 1 39.90 +1.60 +16.2 102.17 74.14 RJamesFn .88f 21 100.60 +2.64 +13.0 39.73 27 .71 Rayonier 1.08f 42 39.30 +.07 +24.2 229.75 158.32 Raytheon 3.47 31 214.56 +3.20 +14.7 60.05 47 .25 RltyInco 2.53 30 53.27 +.23 -6.6 17 .45 14.29 RedwdTr 1.20f 12 16.46 +.06 +11.1 543.55 281.89 Regenrn ... 24 308.10 +1.22 -18.0 20.21 13.03 RegionsFn .36 17 19.11 +.61 +10.6 97 .41 68.46 RelStlAl 2.00 21 95.60 +1.35 +11.4 46.81 29.56 Replgn ... 63 44.24 +.64 +21.9 68.89 53.09 RestBrnds 1.80 19 59.15 -.04 -3.8 20.90 16.18 RetailOpp .78 54 18.47 +.60 -7 .4 4.21 1.38 RiteAid ... 3 1.70 +.13 -13.7 210.72 155.81 RockwlAut 3.68 26 178.01 -.59 -9.3 139.63 103.25 RockColl 1.32 22 139.18 +.93 +2.6 184.00 105.00 Rogers ... 33 119.95 +4.78 -25.9 58.80 15.75 Roku n ... dd 39.24 +2.17 -24.2 292.97 225.74 Roper 1.65 30 285.58 +6.15 +10.3 87 .10 69.73 RoyalBk g 3.76 ... 77 .19 +1.48 -5.5 135.65 101.20 RylCarb 2.40 14 103.48 -2.85 -13.2 76.99 53.50 RoyDShllB 3.76 cc 73.16 +.56 +7 .1 73.86 51.91 RoyDShllA 3.76 cc 69.94 +.24 +4.8 90.26 65.54 Ryder 2.08f 17 68.60 +.92 -18.5S-T-U 46.44 33.33 S&T Bcp 1.00 19 45.17 -.64 +13.5 71.28 33.61 SCANA 2.45 9 36.15 +.80 -9.1 109.00 89.46 SLGreen 3.25 29 98.55 +.56 -2.4 28.20 12.29 SM Energy .10 dd 23.87 +.68 +8.1 129.52 114.80 SpdrGold ... q 123.01 +.52 -0.5 286.63 239.96 S&P500ETF 4.13e q 278.19 +4.59 +4.2 47 .20 37 .17 SpdrHome .15e q 41.33 +1.95 -6.6 37 .46 35.35 SpdrLehHY 2.30 q 35.75 +.24 -2.6 66.04 49.31 SpdrS&P RB .74e q 65.74 +1.90 +11.7 49.66 37 .72 SpdrRetl s .49e q 49.55 +2.93 +9.7 44.75 28.96 SpdrOGEx .73e q 42.04 -.11 +13.1 13.32 6.19 SRC Eng ... 17 11.41 -1.88 +33.8 50.00 36.80 SabnR 2.29m 22 47 .55 -.70 +6.6 25.61 17 .30 SabreCorp .56 30 25.53 +.60 +24.5 84.45 45.80 Saia Inc ... 41 83.65 +1.15 +18.2 20.00 16.75 StJoe ... 54 17 .90 +.15 -0.8 135.75 83.55 Salesforce ... cc 133.53 +3.01 +30.6 21.36 14.05 SallyBty ... 10 16.05 +.98 -14.4 10.54 6.04 SJuanB .77e 14 6.59 +.05 -20.0 50.65 37 .43 Sanofi 1.58e ... 38.99 +.20 -9.3 80.35 61.02 Schlmbrg 2.00 44 69.43 +.97 +3.0 4.20 1.85 ScorpioTk .04 ... 3.01 +.13 -1.3 .74 .15 SeadrillLtd ... 1 .43 -.03 +84.0 10.76 1.99 SearsHldgs ... dd 2.30 +.02 -35.8 9.30 5.50 Seaspan .50 13 8.83 -.12 +30.8 122.98 100.49 SempraEn 3.58f 19 101.43 -2.87 -5.1 22.01 14.86 SenHous 1.56 12 17 .59 -.26 -8.1 435.15 326.68 Sherwin 3.44f 30 398.05 +12.05 -2.9 15.98 12.30 ShipFin 1.40 16 15.25 +.25 -1.6 3.55 1.76 SiderurNac ... ... 2.20 +.13 -10.2 77 .94 33.11 SignetJwlrs 1.24f dd 55.41 +12.80 -2.0 173.02 145.78 SimonProp 7 .80 22 165.38 +4.58 -3.7 7 .23 5.09 SiriusXM .04 40 7 .24 +.17 +35.1 117 .65 86.13 SkywksSol 1.28 21 99.81 -1.16 +5.1 26.10 20.50 SmartFn rs ... 24 25.35 +.95 +16.8 133.38 96.13 Smucker 3.12 14 102.52 -3.68 -17 .5 21.22 10.50 SnapInc A n ... ... 13.08 +1.45 -10.5 185.47 140.83 SnapOn 3.28 16 156.94 +6.12 -10.0 98.26 49.50 SodaStrm ... 32 91.80 +5.85 +30.5 14.69 7 .91 Sogou n ... cc 11.33 +1.72 -2.1 22.55 19.70 SolarCap 1.64 12 21.31 -.30 +5.4 55.77 46.55 SonocoP 1.56 27 53.19 +1.59 +0.1 53.91 36.25 SonyCp ... ... 49.96 +2.29 +11.1 42.97 38.16 SourcC 1.00 q 40.26 +.26 -1.2 37 .29 25.96 SoJerInd s 1.12 26 30.11 -2.27 -3.6 53.51 42.38 SouthnCo 2.40f 48 43.28 -.92 -10.0 66.99 49.76 SwstAirl .64f 9 50.48 -.32 -22.9 6.72 3.42 SwstnEngy ... 6 4.88 +.06 -12.5 7 .92 6.47 SpiritRltC .72 12 7 .83 +.19 +1.8 8.92 4.81 Sprint ... 3 5.17 -.03 -12.2 62.83 22.41 Square n ... ... 61.78 +2.37 +78.2 64.17 53.38 SP Matls .98e q 60.83 +1.76 +0.5 91.79 77 .05 SP HlthC 1.01e q 85.04 +1.68 +2.9 58.95 48.76 SP CnSt 1.28e q 50.83 +1.17 -10.7 110.08 87 .89 SP Consum 1.12e q 109.92 +3.38 +11.4 79.42 61.80 SP Engy 2.04e q 76.90 +.52 +6.4 30.33 23.79 SPDR Fncl .46e q 28.08 +.60 +0.6 80.96 66.95 SP Inds 1.12e q 76.44 +1.18 +1.0 72.38 54.25 SP Tech .78e q 71.68 +.59 +12.1 57 .23 47 .37 SP Util 1.55e q 48.69 -1.52 -7 .6 176.62 136.33 StanBlkDk 2.52 20 145.37 +4.42 -14.3 11.70 8.74 StarGas .47f 15 9.51 +.17 -11.5 64.87 52.58 Starbucks s 1.20 26 56.60 -.31 -1.4 114.27 86.74 StateStr 1.68 17 100.46 +2.01 +2.9 52.10 32.20 StlDynam .75f 20 50.74 +.77 +17 .6 4.04 .48 SteinMart s .30 dd 2.93 -.03 +152.6 179.84 137 .70 Stryker 1.88 30 178.95 +3.49 +15.6 27 .05 21.85 SubPpne 2.40 34 23.54 +.03 -2.8 98.99 80.12 SunCmts 2.84f 98 96.89 -.47 +4.4 70.83 40.82 SunHydrl .36 44 52.02 +1.62 -19.6 73.37 51.96 SunTrst 1.60 14 70.53 +2.03 +9.2 28.85 19.74 SupGpCos s .38 20 22.76 -1.11 -14.8 34.20 18.85 Symantec lf .30 10 21.32 +.38 -24.0 57 .08 40.27 SynovusFn 1.00 20 57 .07 +2.37 +19.0 66.51 48.85 Sysco 1.44 26 66.15 +.74 +8.9 59.30 22.64 TC PpLn 2.60m 8 25.29 +.63 -52.4 95.58 66.44 TJX 1.56 22 94.94 +4.52 +24.2 46.57 34.31 TaiwSemi .73e 18 38.93 -.27 -1.8 55.50 38.70 Tapestry 1.35 29 46.24 +2.08 +4.5 79.36 48.56 Target 2.48 14 78.02 +5.22 +19.6 66.61 44.78 Taubmn 2.62f 20 56.57 +1.93 -13.5 111.10 75.31 TechData h ... 28 87 .69 -.64 -10.5 55.95 27 .35 Teladoc n ... ... 53.60 +2.80 +53.8 65.59 43.48 Tenneco 1.00 7 46.65 +2.19 -20.3 42.84 27 .60 Teradata ... 25 40.72 +1.02 +5.9 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 317 .66 +25.84 +2.0 33.82 10.85 TevaPhrm .73e 7 23.11 +1.22 +22.0 120.75 75.92 TexInst 2.48 29 115.74 +.94 +10.8 64.96 44.29 TexRdhse 1.00 29 63.87 +1.86 +21.2 26.50 12.00 Textainer .96 dd 16.50 -.40 -23.3 69.06 45.00 Textron .08 44 69.32 +2.12 +22.5 7 .40 3.83 TherapMD ... dd 7 .42 +1.57 +22.8 226.44 170.07 ThermoFis .68 27 217 .02 +5.19 +14.3 22.57 7 .92 3D Sys ... 55 13.87 +1.42 +60.5 259.77 191.44 3M Co 5.44f 31 206.59 +7 .00 -12.2 135.21 86.15 Tiffany 2.20f 39 132.19 -.24 +27 .2 103.90 85.88 TimeWarn 1.61 16 95.34 +1.45 +4.2 55.65 41.85 Timken 1.12f 19 48.55 +1.00 -1.2 93.60 74.48 Torchmark .64 7 86.24 +.46 -4.9 75.46 48.32 TorDBk gs 2.68 ... 58.16 +.24 -0.7 64.59 48.15 Total SA 2.71e ... 61.74 +1.17 +11.7 140.99 103.62 Toyota ... ... 136.21 +4.90 +7 .1 5.00 .46 TransEntx ... dd 3.69 -.06 +91.2 14.16 7 .20 Transocn ... dd 12.96 +.10 +21.3 150.55 113.76 Travelers 3.08f 17 131.32 +2.80 -3.2 28.32 22.63 TriContl 1.02e q 27 .38 +.23 +1.6 52.95 48.56 TriCntl pf 2.50 ... 51.90 +1.40 +3.0 56.98 30.56 TriNetGrp ... 37 55.92 +1.02 +26.1 38.25 26.14 Trinity .52 8 34.62 +.39 -7 .6 29.50 19.30 TrueBlue ... 17 27 .25 +.60 -0.9 9.70 7 .30 TrstNY .26 17 9.00 +.20 -2.2 73.61 40.78 Tuppwre 2.72 dd 43.71 +2.06 -30.3 39.68 24.81 21stCFoxA .36 18 39.99 +1.43 +15.8 40.23 15.67 Twitter ... dd 41.21 +4.56 +71.6 98.58 42.03 2U ... dd 92.72 -3.58 +43.7 40.71 32.88 UDR 1.29f 23 37 .47 +.70 -2.7 51.92 42.51 UGI Corp 1.04f 10 48.81 -1.63 +4.0 34.59 15.36 UltraClean ... 7 17 .73 -.94 -23.2 24.70 11.40 UndrArm s ... 42 24.31 +2.95 +68.5 22.58 10.36 UnAr C wi ... ... 22.40 +3.07 +68.2 187 .75 135.95 UniFirst .15 26 182.35 +2.81 +10.6 61.62 51.56 UnilevNV 1.43e ... 55.99 +.07 -0.6 148.03 101.06 UnionPac 2.92 11 144.52 -2.40 +7 .8 26.82 15.29 Unit ... 12 21.83 +.71 -0.8 135.53 101.45 UPS B 3.64 20 116.60 -.65 -2.1 190.74 100.62 UtdRentals ... 9 166.80 +3.53 -3.0 58.50 48.49 US Bancrp 1.20 14 52.05 +1.29 -2.9 14.74 8.65 US OilFd ... q 13.27 +.02 +10.5 47 .64 19.75 USSteel .20 22 37 .16 -.53 +5.6 139.24 109.10 UtdTech 2.80 22 127 .61 +1.80 ... 250.79 176.42 UtdhlthGp 3.60f 23 250.68 +7 .33 +13.7 27 .78 13.81 UnitGrp 2.40 58 22.50 +1.39 +26.5 68.25 45.95 UnvslCp 3.00f 9 64.25 -1.55 +22.4 58.73 36.91 UnumGrp .92 2 39.35 +.23 -28.3 2.00 .96 UraniumEn ... dd 1.72 +.13 -2.8V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 83.67 +2.80 +13.1 21.33 17 .58 VICI Pr n ... ... 20.44 +.56 -2.2 15.24 7 .65 Vale SA .29e 13 13.75 -.28 +12.4 25.52 10.94 ValeantPh ... 7 25.79 +3.71 +24.1 13.38 10.61 VlyNBcp .44 23 13.26 +.34 +18.2 25.58 20.84 VanEGold .06e q 22.36 +.05 -3.8 24.33 18.11 VnEkRus .01e q 21.02 -.38 -0.9 19.91 17 .40 VanE EMBd .98 q 17 .53 -.09 -7 .6 114.55 80.92 VnEkSemi .58e q 109.97 +.44 +12.4 29.87 21.70 VEckOilSvc .47e q 27 .07 +.01 +3.9 37 .76 29.84 VanE JrGld ... q 32.78 -.02 -4.0 108.99 91.60 VangDivAp 1.82e q 104.85 +1.95 +2.8 50.99 40.29 VangEmg 1.10e q 45.10 -.01 -1.8 63.60 54.60 VangEur 1.71e q 58.72 +.27 -0.7 47 .89 40.88 VangFTSE 1.10e q 44.85 +.35 ... 70.90 57 .48 Vectren 1.80 28 70.50 +.17 +8.4 72.36 46.55 Ventas 3.16 15 54.84 ... -8.6 8.75 6.52 Vereit .55 cc 7 .18 +.13 -7 .8 137 .65 90.49 Verisign ... 36 137 .87 +5.30 +20.5 54.77 42.80 VerizonCm 2.36 7 49.18 +1.37 -7 .1 61.85 44.90 ViadCorp .40 27 54.75 +1.30 -1.2 11.78 8.34 Viavi ... 28 9.68 -.09 +10.8 11.17 .88 VikingTh n ... dd 9.78 +.03 +140.9 19.14 7 .79 Vipshop ... 11 11.98 +.02 +2.2 136.58 92.80 Visa s .84 45 134.74 +3.89 +18.2 25.00 16.25 VishayInt .34f dd 24.15 +3.05 +16.4 165.00 85.45 VMware ... 40 149.64 +3.71 +19.4 32.75 25.14 Vodafone 1.82e ... 25.21 +.18 -21.0 141.20 108.17 VulcanM 1.12 28 130.04 +.72 +1.3 143.50 103.80 WD 40 2.16 36 143.80 +4.50 +21.9 70.09 58.92 WEC Engy 2.21 19 59.46 -2.86 -10.5 72.41 59.23 WP Carey 4.06f 18 66.96 -.29 -2.8 19.23 8.39 WPX Engy ... dd 17 .92 -.47 +27 .4 109.98 73.13 WalMart 2.08f 20 84.36 +1.37 -14.6 83.89 61.56 WalgBoots 1.60 13 63.40 +.54 -12.7 31.65 7 .40 WarrMet n .20 ... 29.08 +.70 +47 .5 33.96 24.92 WREIT 1.20 28 29.33 +.78 -5.8 89.73 72.50 WsteMInc 1.85 18 83.59 +.43 -3.1 220.20 171.32 Waters ... 31 205.32 +10.12 +6.3 4.72 2.07 WeathfIntl ... dd 3.64 +.21 -12.7 67 .81 44.04 WebsterFn 1.32f 23 67 .70 +2.52 +20.5 88.44 26.43 WtWatch ... 78 85.35 +7 .51 +92.8 33.83 25.67 WeinRlt 1.58f 10 29.79 +1.19 -9.4 66.31 49.27 WellsFargo 1.56 13 55.68 +.99 -8.2 78.17 49.58 Welltower 1.68e 13 57 .99 -.03 -9.1 17 .75 13.57 Wendys Co .34 19 17 .72 +1.63 +7 .9 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 9 82.62 -3.25 +3.9 22.21 18.38 WstnUnion .76 11 20.81 +.75 +9.5 26.38 21.03 WestpacBk 1.52e ... 21.21 ... -13.0 71.55 54.05 WestRck 1.72 18 60.96 +.84 -3.6 38.39 30.95 Weyerhsr 1.28 33 38.11 +.74 +8.1 202.99 143.11 Whrlpl 4.60f 31 148.86 +3.55 -11.7 33.67 24.00 WmsCos 1.36 10 26.12 -.22 -14.3 44.06 32.74 WillmsPtrs 2.46f 47 39.53 -.11 +1.9 36.59 31.65 WT MCD s ... q 36.28 +.75 +2.8 89.30 65.76 Woodward .57 29 79.03 +3.06 +3.3 40.16 20.60 WorldFuel .24 10 21.80 +.54 -22.5 62.98 20.09 WldW Ent .48 cc 61.78 +2.83 +102.0 53.27 39.52 Worthgtn .84 14 48.27 -.65 +9.6 203.63 124.11 Wynn 3.00f 49 178.12 -14.38 +5.7 52.22 41.51 XcelEngy 1.52 18 42.69 -2.05 -11.3 37 .42 27 .11 Xerox rs 1.00 35 27 .91 +.56 -4.3 78.02 60.12 Xilinx 1.44f 35 69.54 -.83 +3.1 17 .61 8.07 YRC Wwde ... dd 11.00 +.09 -23.5 3.80 2.21 Yamana g .02 dd 2.93 +.06 -6.1 39.86 27 .45 YorkWater .67 31 31.05 -1.50 -8.4 88.07 70.90 YumBrnds 1.44f 30 83.18 +1.27 +1.9 21.70 12.84 ZTO Exp n ... ... 21.04 +.33 +32.7 23.70 8.05 Zagg ... 16 16.15 +.90 -12.5 58.40 24.71 Zendesk ... dd 56.74 -.10 +67 .7 133.49 104.28 ZimmerBio .96 16 114.50 +1.89 -5.1 86.38 59.50 Zoetis .50 40 86.78 +1.36 +20.5 4.57 3.20 Zynga ... 73 4.38 -.09 +9.5 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers We often talk about the public health risks of air pollution because it's a modiable risk factor. In other words, you have the ability to x it. The proof is passage of the beefed-up Clean Air Act in the 1970s, which lowered levels of particles, ozone, lead, carbon monoxide, nitrogen and sulfur dioxide, along with numerous other toxic pollutants, by around 70 percent while the economy thrived. Gross domestic product has grown by 246 percent since it was enacted. We left behind (sort of) the super-smoggy, lung-, heartand brain-damaging air quality that haunted cities large and small before the banning of leaded gasoline in 1996 (phasing out began in the '70s). "On the autopsy table, it's unmistakable," a city medical examiner told The New York Times in 1970. "The person who spent his life in the Adirondacks has nice pink lungs. The city dweller's are black as coal." But now there is talk of rolling back emission standards for cars. Why, why, why? It benets neither the economy nor people. It's just one example of the push to disregard science and regulations. Another example „ and one that should upset us all, even though there are only 50,000 folks directly aected in the U.S. „ is the resurgence of black lung disease among intrepid coal miners found mostly throughout Kentucky, Virginia, Pennsylvania and Ohio. The epidemic is a result of new automated mining techniques that allow companies to use what are dubbed "continuous miners" to extract coal from places where it was previously unprotable. These machines pulverize and remove more rock that's a mix of coal, iron and silica, the last being an extremely potent lung irritant. As The New York Times put it, "Silica dust from pulverized rock can damage lungs faster than coal dust alone." Smithsonian Magazine reports that, "Silica's toxicity comes from a variety of chemical properties, including electrostatic charge." Once, the medical community considered black lung disease nearly obsolete (just 31 cases were reported from 1990 to 1999). But the shift in mining techniques has changed that. Over the past four years, after 500 cases were reported in just four clinics, NPR did a wider survey and uncovered nearly 2,000 reported cases over the same four years. Some sources estimate that advanced black lung disease (also called "progressive massive brosis," or "PMF") may aect one in every 14 below-ground miners, which would be around 3,500 current workers. And it's happening to younger and younger folks. Rep. Bobby Scott, D-Va., the ranking Democrat on the House Committee on Education and the Workforce, has said, "Each case of advanced black lung disease is an entirely preventable tragedy, and represents mine operators' unwillingness to adequately control mine dust exposures, and safety regulators' failure to set, monitor and enforce standards necessary to protect miners." He and Rep. H. Morgan Grith, R-Va. recently have secured increased funding for 28 black lung clinics in 15 coal-mining states „ up to $10 million this year, from $2.7 million previously. Lack of regulatory rigor at the state level and by our Environmental Protection Agency costs many millions of dollars in avoidable Medicaid and Medicare expenses, not to mention the human toll of disability and unimaginable suering. No one should have to be gasping for air to demonstrate just how dangerous unchecked air pollution can be.DEAR ABBY: I'm 16 and my parents are getting a divorce. It is really hard. They put me in the middle a lot in their arguments, like I'm a counselor. I have told them repeatedly I don't like it, and they promise it won't happen again, but it does. They both tell me their sides of the story, but they never bother to listen to my feelings and what I want to say. It's like I have to be the adult/parent, while all I want is for them to hear me without getting upset. How do I bring this up? „ Girl In The Middle DEAR GIRL: Your parents have placed you in a no-win position. What they are doing to you is extremely unfair. If you have a trusted aunt, uncle or grandparents you can conde in, enlist their help in delivering the message to your parents that their behavior is destructive. While your parents may be able to tune you out when you ask not to be involved in their marital problems, they may be less likely to ignore the message if they hear it from another adult. If you don't have a relative you can conde in, then enlist the help of a counselor at school. DEAR ABBY: I haven't seen this mentioned in your column. I live in a big city and go to restaurants I hear or read about from time to time. While the food and service are generally great, the noise level is often so loud it makes conversation extremely dicult. Whether I'm part of a couple or in a small group, I have to shout to make myself heard across the table. Can you explain why the noise level in these trendy „ and often expensive „ restaurants is so high? „ Down With Decibels DEAR D.W.D.: When diners in a restaurant can easily converse, they tend to LINGER. The restaurant makes more money if it can turn the tables a time or two or three, so it is designed with high ceilings, no carpets, loud music, and nothing on the surfaces to buer the sound. Got it? Dear Readers: What is a NOCTURNAL ANIMAL? Nocturnal animals are specially adapted to be active at night, with heightened hearing and sense of smell, and sharp eyesight. Raccoons, possums, skunks, owls and foxes are good examples of nocturnal animals. What if you see one during the day? The animal probably is just looking for food, especially if she has babies „ and nocturnal animals prey on animals that are diurnal, or active during the day. If the animal is acting oddly, don't approach it; it may be ill. Call your police department's nonemergency number or the animalcontrol ocer, and you will be given further instructions. „ Heloise Dear Heloise: When I make hot dogs, I split the wieners so they lay at in the bun. The condiments go in better. „ Martha K., Abilene, TexasAir pollution: A risk factor that is completely modiable Daughter is stuck playing referee in parents' divorce They thrive in the darknessHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, June 9, 2018 ARIES (March 21-April 19). Theres a lot that needs doing that can only be done by you. To avoid becoming overwhelmed, dump everything you could possibly do onto a sheet of paper. Youll immediately feel better. Then comes the sorting. TAURUS (April 20-May 20). Youll have a feeling about someone, and then the feeling will be conrmed. Then youll have a dierent feeling about the situation, and that feeling will also be conrmed. Is this a self-fullling prophecy or psychic validation? GEMINI (May 21-June 21). Youve been outgoing, and youve been introverted; both modes have worked for you. So dont be afraid to go with your mood today, even if you dont think its quite what the room wants. Do you. CANCER (June 22-July 22). What about getting a coach? Even if you have to pay someone, if its the dierence between reaching your goals and not reaching them, it will be worth it. Accountability: Thats the thing thats missing now. LEO (July 23-Aug. 22). Some friendships are like museums, where you stroll along making discoveries, and others are like sporting events, where you play hard and compete with one another. Either kind is good. Just dont mistake one for the other. VIRGO (Aug. 23-Sept. 22). Since your instinct is to go forward with gusto, youre likely to get attention with your approach. Fear will dissipate. It will simply burn o as though its fueling your motion. Youll have an impact. LIBRA (Sept. 23-Oct. 23). The tasks may be arduous, and you dont mind a bit, as long as theyre also necessary. So ask yourself: Will I be closer to my goals if I continue to work on this?Ž Then let the answer be your guide. SCORPIO (Oct. 24-Nov. 21). There are some matters in which youre inclined to be uncompromising, and this is your right and privilege. But when it comes to your loved ones, you have the exibility and sensitivity it takes to create harmony. SAGITTARIUS (Nov. 22-Dec. 21). Your thoughts will be louder than usual, as they are invigorated by the work you give them. This is important to you! Furthermore, those who really know you can almost hear your thoughts in their own heads. CAPRICORN (Dec. 22-Jan. 19). So many of lifes changes occur so slowly over time that you cant tell the dierence over the course of a day. Thats why the change you see today will be momentous and exciting indeed. AQUARIUS (Jan. 20-Feb. 18). Even though technically you may feel its not possible to make people happy, should they nd happiness on your watch, it will be a point of personal pride, and rightfully so. PISCES (Feb. 19-March 20). The popular solution will work for you, too. Are you wary of nding luck with the well-trodden path? Dont worry, youll do things a little dierently, and youll still get results. TODAYS BIRTHDAY (June 9). An athletic or personal accomplishment begins your new year. Doors will swing open as you lead with your levity, friendliness and instinct for helping people with up-todate solutions. Connections made before August will play into a deal that prots many. Soul satisfaction comes through quiet pursuits and sincere relationships in 2019. Libra and Leo adore you. Your lucky numbers are: 2, 9, 6, 40 and 7. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Saturday, June 9, 2018 WASHINGTON „ Special counsel Robert Mueller has brought new obstruction charges against President Donald Trumps campaign chairman and a longtime associate who prosecutors have said has ties to Russian intelligence. The indictment was unsealed Friday against Paul Manafort and Konstantin Kilimnik just days after prosecutors accused the two men of attempting to tamper with witnesses as Manafort awaits trial on charges related to his foreign lobbying work. The latest charges increase Manaforts legal jeopardy if he continues an aggressive battle with prosecutors, and could be an effort by Mueller to induce a guilty plea and secure the testimony of a critical campaign adviser to Trump. They also come as Trump and his attorney, Rudy Giuliani, have heaped public criticism on the Mueller investigation in an attempt to undermine it. The charges do not relate to Manaforts work on the Trump campaign or involve allegations of Russian election interference, a fact that the president has routinely noted as he tried to distance himself from his former top campaign adviser. On Friday, Trump also dismissed any talk of pardoning Manafort or his longtime personal attorney, Michael Cohen, who is under investigation by federal prosecutors in New York. They havent been convicted of anything. Theres nothing to pardon. It is far too early to be thinking about it,Ž Trump told reporters. The new indictment charges Manafort and Kilimnik with obstruction of justice and conspiracy to obstruct justice related to contacts they had with two witnesses earlier this year. The witnesses, who had worked with Manafort as he represented a pro-Russian political party in Ukraine, have told the FBI that they believed Manafort and Kilimnik were trying to get them to lie about the nature of their work. The charges mark the second time since his October indictment that Manafort has faced additional criminal charges. Through a spokesman, Manafort, 69, has maintained his innocence. The spokesman, Jason Maloni, said Friday that Manafort and his attorneys were reviewing the new charges. Kilimnik, 48, has previously declined to comment on the allegations and denied being connected to Russian intelligence agencies. Kilimnik, who prosecutors say lives in Moscow, was not in U.S. custody Friday. The new charges will factor heavily into whether U.S. District Judge Amy Berman Jackson allows Manafort to remain on house arrest. Citing the allegations, prosecutors have asked Jackson to consider jailing Manafort. A hearing is set for next week. Jackson previously gave Manafort a pass after federal agents found he had ghostwritten an opinion piece in Ukraine even though he was under a gag order in the case. Kilimnik was also involved in that episode.New charges filed against Manafort in Russia probeUS pulls 2 more from Cuba amid new potential health casesWASHINGTON (AP) „ The United States has pulled out two more of its workers from its embassy in Cuba and is testing them for possible brain injury, three U.S. of“cials told The Associated Press on Friday, amid concerns they may have been affected by mysterious health incidents harming U.S. diplomats in Cuba and China. The two individuals are considered potentially new casesŽ but have not yet been medically con“rmed,Ž a State Department of“cial said. Two other of“cials said the individuals have been brought for testing to the University of Pennsylvania, where doctors have been evaluating, treating and studying Americans affected in Cuba last year as well as almost 10 new possible cases from a U.S. consulate in China. The of“cials werent authorized to comment publicly and requested anonymity. If con“rmed by doctors to have the same condition, the two individuals would mark the 25th and 26th con“rmed patients from the bizarre incidents in Cuba that were “rst disclosed last year and have been deemed speci“c attacksŽ by the U.S. government. The United States has said it doesnt know who is behind it, but has argued Cuba is responsible for protecting all diplomats on its soil. By CHAD DAY and ERIC TUCKERASSOCIATED PRESS FROM PAGE ONEALMANACToday is Saturday, June 9 the 160th day of 2018. There are 205 days left in the year. Today in history On June 9, A.D. 68 Roman Emperor Nero committed suicide, ending a 13-year reign. On this date In 1934 the first Walt Disney animated cartoon featuring Donald Duck, The Wise Little Hen,Ž was released. In 1943 President Franklin D. Roosevelt signed the Current Tax Payment Act of 1943, which reintroduced federal income tax withholding from paychecks. In 1953 94 people died when a tornado struck Worcester, Massachusetts. In 1954 during the Senate Army-McCarthy hearings, Army special counsel Joseph N. Welch berated Sen. Joseph R. McCarthy, R-Wis., asking: Have you no sense of decency, sir? At long last, have you left no sense of decency?Ž In 1973 Secretariat won the Belmont Stakes, becoming horse racings first Triple Crown winner in 25 years. In 2008 Scientists at the Los Alamos National Laboratory in New Mexico unveiled an IBM supercomputer named Roadrunner, a $100 million machine capable of performing 1,000 trillion calculations per second in a sustained exercise. Todays birthdays Comedian Jackie Mason is 90. Former baseball manager and player Bill Virdon is 87. Sports commentator Dick Vitale is 79. Author Letty Cottin Pogrebin is 79. Rock musician Mick Box is 71. Retired MLB All-Star Dave Parker is 67. Film composer James Newton Howard is 67. Mystery author Patricia Cornwell is 62. Actor Michael J. Fox is 57. Writer-producer Aaron Sorkin is 57. Actor Johnny Depp is 55. Actress Gloria Reuben is 54. Gospel singer-actress Tamela Mann is 52. Rock musician Dean Felber (Hootie & the Blowfish) is 51. Rock musician Dean Dinning is 51. Musician Ed Simons is 48. Actress Keesha Sharp is 45. Country musician Shade Deggs is 44. Bluegrass singer-musician Jamie Dailey is 43. Actress Michaela Conlin is 40. Actress Natalie Portman is 37. Actress Mae Whitman is 30. Actor Lucien Laviscount is 26. Bible verse He that walketh uprightly walketh surely: but he that perverteth his ways shall be known.Ž „ Proverbs 10:9. God gives confidence and security to those who walk with Him. Youll never walk alone with the Lord in your life. WARRENTON, Va. (AP) „ A Virginia woman was rattled when a snake slithered out of her car vent and disappeared into the depths of her SUV. It was actually just a harmless garter snake, but Lora Goff was startled when the 2 1‡2-foot long serpent entangled itself in her phone cord. She pulled over and called animal control Monday. A Fauquier County Sheriffs Office spokesman says a responding officer with his own snake phobia tried to catch it, but it slipped out of sight. Goff returned to work and put sticky rodent traps under her seat, but they remained empty during her 10-minute commute home. The next morning, her husband discovered the snake alive and stuck to a trap. Goff says he disposed of it in some fashion, she prefers not to know.ODD NEWS Serpent shocker: Snake slithers out while woman drivesweapon permit holders in Florida. Now running for Florida governor as a Republican, Putnams campaign touts his expansion of concealed carry permits as one of his top accomplishments. The integrity of our departments licensing program is our highest priority,Ž said Aaron Keller, a department spokesman, when contacted Friday. As soon as we learned that one employee failed to review applicants non-criminal disqualifying information, we immediately terminated the employee, thoroughly reviewed every application potentially impacted, and implemented safeguards to prevent this from happening again.Ž Keller added that the NICS database is used for non-criminal disqualifying offensesŽ and during this time, the department conducted criminal background checks using two other databases, the Florida Crime Information Center database and the National Crime Information Center database. The June 5, 2017, report, obtained by the Tampa Bay Times in a records request, concluded that the employee in charge of background checks, Lisa Wilde, was negligent. The only other employee who regularly accessed the database was a mailroom supervisor who was barely trained in the system, the report stated. On April 7, 2016, 40 days after records show the department stopped using the database, Wilde reported to the Florida Department of Law Enforcement that her log-in to the background check system wasnt working. But the investigation said she didnt follow up after she continued to experience problems and never accessed the system again. In March of 2017, another employee wondered why the department had not recently received any notices of denials, which was unusual.Ž The employee reached out to FDLE, which handles appeals for denials. FDLE responded that it had not received an appeal from a concealed weapons applicant since September 2016, setting off alarm bells. It is unclear why it took so long for someone to realize the background checks were not completed. But the report indicated that the department may not have a backup system to ensure the task was completed. In a Friday interview with the Times, Wilde said the licensing department was overwhelmed with the number of applications and she was under pressure from supervisors to quickly approve applications. From July 2016 through June 2017, which covers most of the period when the system wasnt accessed, 268,000 applications were approved and 6,470 were denied for reasons like an incomplete application or the state discovered they were ineligible, according to the state Agriculture Departments annual concealed weapons permit report. In the year since, there were fewer applications, about 200,000, but 2,000 more denials than the previous year when the federal background check system wasnt accessed. The report, which was forwarded to Putnam, recommends that the department identify any NICS ineligible applicants that may have been erroneously issued.Ž Hours after the Times story published, Putnams of“ce said upon learning of the lapse in 2017, it immediatelyŽ reviewed 365 applications and revoked 291 concealed weapons permits. The National Instant Criminal Background Check System was created in 1993 by the FBI and the U.S. Bureau of Alcohol, Tobacco, Firearms and Explosives. It allows states and “rearm retailers to check the criminal and mental health history of someone looking to purchase a “rearm. The system will ”ag applicants who have served time in prison for more than a year, are convicted of drug use in the past year, are undocumented immigrants or were involuntarily committed or deemed to have a mental defectŽ by a court or dishonorably discharged from the military. In Florida, it is also used to background check an applicant for a concealed weapons permit for any out-of-state offenses. Florida allows quali“ed gun owners to carry a “rearm in public with the necessary permitting. Since 2003, Florida has housed concealed weapons permitting under the Department of Agriculture. This has caused issues before. Early in Putnams term, it was discovered that his employees had trouble accessing the database because they were not law enforcement of“cers. In 2012, he said his of“ce had closed the gap.Ž Later that day, Grea Bevis, the departments director of licensing, backtracked and said the gap is not completely shut yet.Ž In the recent legislative session, Putnam proposed legislation that would require permits to be approved in cases when an application is in limbo because background checks are inconclusive. But the legislation was pulled after the deadly mass shooting in Parkland. In her interview with investigators, Wilde acknowledged she dropped the ball.Ž I know I did that,Ž Wilde said. I should have been doing it and I didnt.Ž Yet on Friday, Wilde told the Times she had been working in the mailroom when she was given oversight of the database in 2013. I didnt understand why I was put in charge of it.Ž Gardner, who heads the Senate Republicans campaign arm, is close to Senate Majority Leader Mitch McConnell. The Kentucky Republican has consistently opposed legalizing marijuana but has called hemp and marijuana two entirely separate plants.Ž The bill would amend the de“nition of marijuana in federal drug law to exclude industrial hemp, which like marijuana is part of the cannabis plant family but doesnt contain the THC that gives pot users the high. Hemp produces the non-intoxicating cannabinoids, or CBDs, that have become a health rage and a lucrative crop in Kentucky and other states. Despite his comments, Trump has sent mixed signals on the drug: While campaigning for president, he pledged to respect states that legalized marijuana, but he also has criticized legalization and implied it should be stopped. I dont think anyone would make a bet on the long-term validity of an offhand remark by the president that he probably would support something,Ž said Kevin A. Sabet, head of Smart Approaches to Marijuana, a nonpartisan group opposed to marijuana legalization. I think hell “nd out soon from ... victims of marijuana addiction and impaired driving that this is not as popular as Cory Gardner is leading him to believe.Ž Trumps remarks Friday echo a promise that Gardner said he received privately from the president in April to support legislation protecting the marijuana industry in states that have legalized the drug. Gardner said the measure would ensure U.S. authorities respect the will of voters in each state, whether laws provide for legalization or prohibition. A gifted writer. A world traveler. An adventurer.Ž As president, Barack Obama sat down for some bun cha in Hanoi, Vietnam, with Bourdain in an episode of Parts UnknownŽ in 2016. On Friday, he shared a photo of the interaction on Twitter: Low plastic stool, cheap but delicious noodles, cold Hanoi beer. This is how Ill remember Tony. He taught us about food „ but more importantly, about its ability to bring us together. To make us a little less afraid of the unknown. Well miss him.Ž As he left the White House for the G-7 summit in Quebec, President Donald Trump, whom Bourdain had sharply criticized, offered his heartfelt condolencesŽ to Bourdains family, which includes his 11-year-old daughter, Ariane. Jamie Oliver wrote on Instagram that Bourdain really broke the mould ... he leaves chefs and fans around the world with a massive foodie hole that simply cant be replaced.Ž Others noted Bourdains strong defense of the #MeToo movement. His girlfriend was actress Asia Argento, who has accused Harvey Weinstein of rape. After Mario Batali was accused of sexual assault, Bourdain published an essay in Medium in which he wrote that one must pick a side.Ž I stand unhesitatingly and unwaveringly with the women,Ž he wrote. Bourdains death came three days after fashion designer Kate Spade killed herself in her Park Avenue apartment in New York. WEAPONS POT BOURDAINFROM PAGE 1 FROM PAGE 1 FROM PAGE 1 Trumps campaign colluded with Russia in a bid to sway the 2016 presidential election in his favor. Despite the tension, the president was greeted cordially by Trudeau as he arrived at the annual gathering, held this year at a picturesque Quebec resort. Other members of the Group of Seven are France, Italy, Japan, Germany and Britain. The European Union also attends. Trump showed up late and will leave early on Saturday, heading to Singapore for his meeting with North Korean leader Kim Jong Un. He spent Friday participating in the rituals of the G-7, including the formal greeting by host Trudeau, a group photo in front of the sparkling St. Lawrence River and a working lunch of Arctic char and buckwheat salad. Over the course of his presidency, Trump has in”amed allies with his isolationist policies, including withdrawing the U.S. from the Paris climate accord and the international Iran-nuclear agreement. Under Trump, the United States has abandoned its traditional role in the G-7 as an advocate for freer global trade, instead pushing more protectionist policies. The rules-based international order is being challenged, not by the usual suspects but by its main architect and guarantor: the United States,Ž said European Council President Donald Tusk. Relations have hit such a low point that a key question now is whether the seven countries can agree on a joint statement of priorities at the conclusion of the meeting. French President Emmanuel Macron said Thursday on Twitter, The American President may not mind being isolated, but neither do we mind signing a 6 country agreement if need be.Ž In the days leading up to the summit, Trudeau and Macron have severely criticized Trumps new tariffs, which critics say threaten to drive up prices for American consumers and companies and heighten uncertainty for businesses and investors around the globe. But Trump, who frames his trade moves as a ful“llment of his campaign promises, is vowing to hold “rm, tweeting Thursday: Take down your tariffs & barriers or we will more than match you!ŽG7FROM PAGE 1

PAGE 25

Saturday, June 9, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Tennis 3 | Pro Baseball 2 | Scoreboard 5 | Soccer 3 | Auto Racing 6 | BY WAYNE PARRYAssociated PressTRENTON, N.J. „ New Jersey Gov. Phil Murphy said Friday his state will have sports betting sooner rather than later,Ž but gave himself no timetable to act on a bill to legalize it. Speaking a day after the state Legislature unanimously passed a bill to let casinos and racetracks offer sports betting, Murphy insisted he would not be rushed. Were not sitting on it,Ž the governor said. Were going to have sports betting sooner than later in New Jersey. Were really excited about that.Ž Casinos and racetracks itched to begin taking bets on baseball, basketball, soccer and other sports. Monmouth Park in Oceanport, near the Jersey shore, has been particularly vocal about wanting to start taking sports bets on Friday, hoping to capitalize on a big weekend of horse racing that is likely to flood the struggling track with cash-laden gamblers. And it looked for a time like Monmouth and the others might be emboldened enough to start taking bets without waiting for Murphy to act. The Legislature stripped language out of the bill that prohibited them from taking bets before a bill is signed. But late Thursday, the state racing Commission wrote to Monmouth, the Meadowlands Racetrack in East Rutherford, near New York City, and Freehold Raceway, warning them not to jump the gun. Any track that starts taking bets before the governor signs the bill jeopardizes its ability to become licensed to offer sports GAMBLING IN SPORTSN.J. governor: No timetable on sports betsAP PHOTO/FILEMen watch horse racing on an array of screens at Monmouth Park Racetrack in Oceanport, N.J., on May 14. SEE GAMBLING, 3 UCF ATHLETICSTAMPA BAY TIMES FILERob Higgins, Tampa Bay Sport Commission Executive Director, and members of various law enforcement agencies spoke during a press conference about security preparations for the College Football Playoff on Dec. 20, 2016 at Raymond James Stadium in Tampa. Higgins says hes not pursuing Bulls AD jobBY JOEY KNIGHTTampa Bay TimesOne of the most prominent names linked to the USF athletic director vacancy said Friday he has no intentions of pursuing the job. Bulls alumnus Rob Higgins, highly successful executive director of the Tampa Bay Sports Commission, said in a texted statement to the Tampa Bay Times he instead plans to assist his alma mater in its search for Mark Harlans replacement. I love what we do now and do not plan to be a candidate,Ž said Higgins, whose group has helped Tampa land a number of prominent events such as the 2017 College Football Playoff title game and 18 NHL All-Star Game. However, Ive had great conversations with USF and will be helping with the AD search. I couldnt be more excited to work with (Board of Trustees) Chair (Brian) Lamb, President (Judy) Genshaft, and Dr. (Bill) Sutton to find the right person to lead the next chapter for USF Athletics, which is poised to be the best one yet.Ž Harlan resigned last Friday for the same job at Utah. In an ensuing Times survey conducted on social media, Higgins received the secondmost votes as Harlans preferred successor, behind Pro Football Hall of Famer Derrick Brooks. MLB TAMPA BAY RAYSTAMPA BAY TIMES/FILEOutfielder Kevin Kiermaier said he hopes to begin a rehab assignment next week that could have him back in a Rays uniform around June 20. Kiermaier, Hechavarria nearing return for RaysBY MATT BAKERTampa Bay TimesST. PETERSBURG „ The Rays got a double dose of good injury news Friday with outfielder Kevin Kiermaier and shortstop Adeiny Hechavarria nearing rehab assignments. Kiermaier (thumb) said he plans to start a rehab assignment Tuesday for Class-A Port Charlotte in Dunedin with the goal of returning to the Rays around June 20. I feel like I could play right now, if I was asked to,Ž Kiermaier said after hitting off a machine Friday. The two-time Gold Glove Award winner has been out since having thumb surgery in midApril. He said he felt 100 BY BRIAN MAHONEYAssociated PressLeBron James gets to the NBA Finals every year, masking the Easts mediocrity. Lately, hes been the underdog and the finals outcome has been predictable. That doesnt seem like the best thing for a championship series, though James representing the East is a better finals option for the NBA than a Kyrie Irving-less Celtics squad or the uninspiring Raptors. James provides the star power to drive TV ratings. So the NBA hasnt needed the best teams in the finals; it has had the best player. The real answer is its better to have both,Ž said Scott Rosner, the academic director of the sports management program at Columbia University. The NBA, if you step back from NBALeBrons talent masks NBA Finals issueAP PHOTOCleveland Cavaliers forward LeBron James takes questions after practice during the NBA Finals on Thursday in Cleveland. BY BETH HARRISAssociated PressNEW YORK „ Bob Baffert has done everything he can with Justify. Now, its up to the undefeated colt and some racing luck to add his name to a revered list of Triple Crown winners. The chestnut colt with the blaze running down his face appears to have rebounded well after victories in the Kentucky Derby and Preakness, with the most exhausting still to come. Hell run 1 miles around Belmonts sweeping oval Saturday with nine rivals gunning to keep history from happening. Having failed with horses three times before American Pharoah ended a 37-year Triple Crown drought in 2015, Baffert knows how tough it can be to get it done. A combination of factors can help or hurt a horse, including a poor start, bad racing luck or jockey error. In 2002, War Emblem nearly fell to his knees when the starting gate sprang open, and Baffert knew the ornery colt was done. He straggled home in eighth place, beaten 19 lengths by a 70-1 shot. In 2004, Smarty Jones put away two rivals early and was ahead by four lengths in his bid for Triple Crown immortality. Then came the final furlong of the fastest Belmont since the advent of modern timing. Birdstone, a 36-1 shot, reeled in Smarty Jones, who lost by a length. I knew on the first turn that it wasnt good because the way the horse was running, he was not relaxed and we still had a mile and a half to go almost,Ž jockey Stewart Elliott recalled recently. I knew unless he settled it wasnt going to work and he still almost won.Ž Besides the grueling distance, the track itself can be tricky. Horses and riders arent used to -mile races in the U.S., where the focus is on sprinting. Some have mistakenly moved too early and gotten burned out before the long stretch run. Others have moved too late and let the leaders get away. Historically, deep closers have not fared HORSE RACING BELMONT STAKESJustify ready for run at Triple Crown historyAP PHOTOTriple Crown hopeful Justify gallops around the main track during a workout at Belmont Park on Friday in Elmont, N.Y. Justify will attempt to become the 13th Triple Crown winner when he races in the 150th running of the Belmont Stakes on Saturday. SEE BELMONT, 6 SEE LEBRON, 3 SEE HIGGINS, 2 SEE RAYS, 6 LIKE MOTHER, LIKE SONTimothy Weah hopes to emulate familys success on the soccer pitch. Page 3

PAGE 26

Page 2 SP www.yoursun.com Saturday, June 9, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 8N ........................... 3-5 June 8D ........................... 4-9 June 7N ........................... 4-0 June 7D ........................... 3-6 June 6N ........................... 8-4 June 6D ........................... 9-2 D-Day, N-NightPICK 3June 8N ........................ 2-9-9 June 8D ........................ 7-9-3 June 7N ........................ 6-6-8 June 7D ........................ 1-0-6 June 6N ........................ 2-0-7 June 6D ........................ 7-1-3 D-Day, N-NightPICK 4June 8N .................... 2-0-8-2 June 8D .................... 5-6-7-4 June 7N .................... 8-0-1-3 June 7D .................... 2-9-4-8 June 6N .................... 3-2-0-4 June 6D .................... 4-1-4-2 D-Day, N-NightPICK 5June 8N ................. 9-5-3-0-3 June 8D ................. 5-6-7-2-3 June 7N ................. 8-0-1-4-0 June 7D ................. 7-0-5-3-4 June 6N ................. 6-6-1-7-1 June 6D ................. 9-2-2-4-8 D-Day, N-NightFANTASY 5June 7 ................ 2-5-9-23-35 June 6 ............ 3-19-27-30-31 June 5 ........ 19, 21, 22, 28, 35 € € € PAYOFF for June 7 1 ..5-digit winners $192,182.02 331 .. 4-digit winners $93.50 9,454 3-digit winners $9.00CASH FOR LIFEJune 7 .......... 17-22-38-42-45 Cash Ball ........................... 4 € € € PAYOFF FOR June 7 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ..................... 4-5 CB $2,500 6 .............................. 4-5 $500 146 .......................... 3-5 $100LUCKY MONEYJune 5 ............. 22, 24, 25, 35 Lucky Ball .......................... 8 € € € PAYOFF FOR June 5 0 ........... 4-of-4 LB $1 Million 3 ................. 4-of-4 $1,836.50 48 ............ 3-of-4 LB $251.50 609 ................. 3-of-4 $58.00LOTTOJune 6 ..... 19-21-38-43-47-48 June 2 ..... 15-20-21-23-28-52 € € € PAYOFF FOR June 2 0 6-digit winners $4 million 14 5-digit winners $7,182.50 842 .. 4-digit winners $83.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 6 .......... 23-28-41-53-56 Powerball ........................ 14 June 2 ........ 23, 25, 37, 44, 64 Powerball .......................... 7 PAYOFF FOR June 2 0 ...........5-5 + PB $74 Million 0 ......................5-5 $1 Million 0 .................4-5 + PB $50,000 21 .............................4-5 $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 5 ....... 22, 33, 41, ,48, 52 Mega Ball .......................... 4 € € € PAYOFF FOR June 1 0 ..... 5 of 5 + MB $40 Million 0 ................. 5 of 5 $1 Million 0 .......... 4 of 5 + MB $10,000 18 ....................... 4 of 5 $500 ESTIMATED JACKPOT $110 million All times Eastern Schedule subject to change and/or blackoutsSaturday, June 9AUTO RACING 9 a.m. FS1 „ NASCAR, Monster Energy Cup Series, FireKeepers Casino 400, practice, at Brooklyn, Mich. 10 a.m. FS1 „ NASCAR, X“ nity Series, LTi Printing 250, qualifying, at Brooklyn, Mich. 10:55 a.m. ESPN2 „ Formula One, Canadian Grand Prix, practice, at Montreal Noon FS2 „ NASCAR, Monster Energy Cup Series, FireKeepers Casino 400, “ nal practice, at Brooklyn, Mich. 1:30 p.m. FOX „ NASCAR, X“ nity Series, LTi Printing 250, at Brooklyn, Mich. 1:55 p.m. ESPNEWS „ Formula One, Canadian Grand Prix, qualifying, at Montreal 8:30 p.m. NBCSN „ IndyCar, DXC Technology 600, at Fort Worth, Texas BOXING 10 p.m. SHO „ Leo Santa Cruz vs. Abner Mares, for Santa Cruzs WBA super featherweight title; Jermell Charlo vs. Austin Trout, for Charlos WBC junior middleweight title, at Los Angeles COLLEGE BASEBALL Noon ESPN „ NCAA Tournament, Super Regionals, Auburn vs. Florida, at Gainesville, Fla. ESPN2 „ NCAA Tournament, Super Regionals, North Carolina vs. Stetson, at Chapel Hill, N.C. 3 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Tennessee Tech vs. Texas, at Austin, Texas ESPNU „ NCAA Tournament, Super Regionals, Duke vs. Texas Tech, at Lubbock, Texas 6:30 p.m. ESPN2 „ NCAA Tournament, Super Regionals, South Carolina vs. Arkansas, at Fayetteville, Ark. ESPNU „ NCAA Tournament, Super Regionals, Cal St.Fullerton vs. Washington, at Fullerton, Calif. 9:30 p.m. ESPN „ NCAA Tournament, Super Regionals, Mississippi St. vs. Vanderbilt, at Nashville, Tenn. ESPN2 „ NCAA Tournament, Super Regionals, Oregon St. vs. Minnesota, at Corvallis, Ore. COLLEGE TRACK & FIELD 7 p.m. ESPN „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Sunday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 6, from Frontenex to La Rosire Espace San Bernardo, France (same-day tape) DIVING 1 a.m. (Sunday) NBCSN „ FINA World Cu p 3-meter womens “ nal, at Wuhan, China (same-day tape) DRAG RACING 2:30 p.m. FS1 „ NHRA, Virginia Nationals, qualifying, at North Dinwiddie, Va. GOLF 7:30 a.m. GOLF „ European PGA Tour, Shot Clock Masters, third round, at Atzenbrugg, Austria 11:30 a.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, foursomes, at Scarsdale, N.Y. 1 p.m. GOLF „ PGA Tour, FedEx St. Jude Classic, third round, at Memphis, Tenn. 3 p.m. CBS „ PGA Tour, FedEx St. Jude Classic, third round, at Memphis, Tenn. GOLF „ LPGA Tour, ShopRite LPGA Classic, second round, at Galloway, N.J. 5 p.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, four-ball matches, at Scarsdale, N.Y. GOLF „ Web.com Tour, RustOleum Championship, third round, at Mundelein, Ill. 7 p.m. GOLF „ Champions Tour, Principal Charity Classic, second round, at Des Moines, Iowa (same-day tape) HORSE RACING 2 p.m. NBCSN „ Belmont Stakes Prep, at Elmont, N.Y. 4 p.m. NBC „ Belmont Stakes, at Elmont, N.Y. MLB BASEBALL Noon MLB „ Regional coverage, San Francisco at Washington OR Milwaukee at Philadelphia (1 p.m.) 4 p.m. MLB „ Regional coverage, Chicago White Sox at Boston OR Cleveland at Detroit 7 p.m. FOX „ Regional coverage, Houston at Texas, N.Y. Yankees at N.Y Mets or Arizona at Colorado 10 p .m. MLB „ Regional coverage, Atlanta at L.A. Dodgers (joined in progress) MIXED MARTIAL ARTS 8 p.m. FS1 „ UCF 225, prelims, at Chicago SOCCER 2:55 p.m. ESPN „ Men, International friendly, France vs United States, at Lyon, France 5 p.m. ESPN „ MLS, N.Y. Red Bulls at Columbus SWIMMING 11:30 p.m. NBCSN „ TYR Pro Series, at Santa Clara, Calif. (same-day tape) TENNIS 9 a.m. NBC „ French Open, womens “ nal, at Paris TRACK & FIELD 3 p.m. NBC „ IAAF Diamond League, at Oslo, Norway (taped) WNBA BASKETBALL 2 p.m. NBA „ Minnesota at ConnecticutSPORTS ON TV Sutton, veteran director of the nationally heralded Vinik Sport & Entertainment Management Program at USF, was tabbed to head a six-member AD search advisory committee. On Friday, the school confirmed it has retained Eastman & Beaudine „ the same national search firm it used in its previous AD search „ to help find Harlans successor. Also on the committe: former USF mens basketball player Anddrikk Frazier; Karen Holbrook, USF Sarasota-Manatee regional chancellor; Joel Momberg, USF senior vice president and CEO of the USF Foundation; George Morgan, chair of the USF Foundation Board; and USF alumnus Jose Valiente. Scott Kull, USFs deputy AD for external relations, is serving as interim AD. Meantime, former Louisville AD Tom Jurich, whose name also has been attached to the USF vacancy, downplayed the speculation in an exclusive interview with the Louisville Courier-Journal. Jurich, who gave Bulls football coach Charlie Strong his first head coaching job at Louisville in 2010, was fired last fall amid a pay-for-play corruption scandal in college basketball. Jurich has a condo on Clearwater Beach.HIGGINSFrom Page 1I love what we do now and do not plan to be a candidate. However, Ive had great conversations with USF and will be helping with the AD search. I couldnt be more excited to ƒ “ nd the right person to lead the next chapter for USF Athletics, which is poised to be the best one yet.Ž„ Rob Higgins Staff reportsGive me just a little more time. The Stone Crabs fell behind early, and were faced with an 8-run deficit, before rallying late, losing to the Clearwater Threshers 8-5 Friday night. Jesus Sanchez, one of two Stone Crab players with a pair of hits Friday night, first baseman Robbie Tenerowicz was the other, drove in Charlottes first run, with a ground ball single to right field, scoring Jake Fraley in the 7th inning. However, the Stone Crabs would save the best for their last at bat, loading the bases in the bottom of the 9th inning. The stage was set for third baseman Kevin Padlo, whose grand slam to left center field, reduced the final the margin to a 3-run deficit. Starter Willy Ortiz took the loss, striking out seven in four innings. Trevor Charpie was effective in relief, striking out five, allowing five hits and no runs in 3.2 innings of work.MINOR LEAGUES CLEARWATER 8, CHARLOTTE 5Stone Crabs fall short despite late rally BY DICK SCANLONAssociated PressST. PETERSBIRG „ Marco Gonzales won his fourth straight start and the surging Seattle Mariners beat the Tampa Bay Rays 4-3 Friday night for their 16th win in 20 games. Gonzales (7-3) pitched into the eighth inning, leaving the game after taking a throw at first base too late to retire a sliding Mallex Smith. The left-hander gave up two runs and five hits in 7 ‡ innings. Christian Arroyo had a solo homer in the fifth and C.J. Cron added a two-run shot in the eighth off former teammate Alex Colome to pull the Rays within a run. However, Edwin Diaz got the final four outs for his 22nd save in 25 opportunities, finishing the Mariners 20th onerun win of the season and sending the Rays to their eighth straight loss. Singles by Guillermo Heredia and Daniel Vogelbach helped the Mariners take a 2-0 lead in the third inning off Rays starter Wilmer Font. Mitch Haniger drove in one of the Mariners two runs off Rays reliever Matt Andriese with a single in the fifth, pushing Seattles lead to 4-0. It was Hanigers 47th RBI of the season, tying a career high. Arroyos first home run got the Rays on the board and Cron got them within one with his 14th. Font (0-3) gave up two runs and two hits while striking out five in 2 ‡ innings in his first major league start. He became the 13th pitcher to start a game for the Rays this season. An error on third baseman Kyle Seager „ Seattles first error in 16 games „ gave the Rays a scoring opportunity in the third, but Gonzales struck out Matt Duffy with the bases loaded to end it. Mariners first-base coach Chris Prieto was ejected by hime-plate umpire David Rackley in the middle of the ninth inning.TRAINERS ROOMMariners: RHP Juan Nicasio was placed on the 10-day disabled list with swelling in his right knee. ... RHP Dan Altavilla was also placed on the 10-day DL and returned to Seattle to have doctors check the tightness in his right forearm. ... RHP Nick Vincent (strained right groin) will pitch one inning in a rehab assignment this weekend. Rays:RHP Chris Archer (left abdominal strain) is scheduled for a bullpen session Saturday and will face hitters Tuesday. ... CF Kevin Kiermaier (torn ligament in his right thumb) is lined up to start a minor league rehab assignment Tuesday with Class A Charlotte. ... SS Adeiny Hechavarria (right hamstring strain) could join Charlotte on Monday. UP NEXTMariners: RHP Felix Hernandez (6-4) will make his 18th career start against Tampa Bay. He is 9-2 against the Rays including his perfect game on Aug. 15, 2012. Rays: LHP Blake Snell (7-3)is coming off a start last Sunday in Seattle where hestruck out 12 oversix scoreless innings. MLB SEATTLE 4, TAMPA BAY 3Mariners gets 16th win in 20 gamesAP PHOTOSeattle Mariners starting pitcher Marco Gonzales delivers to the Tampa Bay Rays during the first inning Friday in St. Petersburg. Associated PressWASHINGTON „ The Capitals will hold their Stanley Cup parade on Tuesday, riding down Constitution Avenue to the National Mall to celebrate the first championship in franchise history. The team announced details of the parade and rally Friday shortly before players, coaches and staff returned from their clinching Game 5 victory in Las Vegas. The parade will begin at 11 a.m. Eastern at Constitution and 17th Streets NW and move east to pass the Washington Monument to the National Mall at 7th Street where a stage will be set up. For a city known for parades, inaugural and otherwise, its the first for a championship team in the major four North American professional sports leagues since the NFLs Redskins in 1992. The team is encouraging fans to take public transportation and bring plenty of water. NHLCapitals Stanley Cup parade set for Tuesday By STEPHEN WHYNOAssociated PressDULLES, Va. „ Barry Trotz thought of mentors and friends Jack Button, Tommy Ebright, David Poile and Wayne Fleming when he lifted the Stanley Cup over his head. The Washington coach didnt think about his future, the same approach he has taken all season and playoffs. I wasnt getting consumed with what was said, what my future holds, whatever,Ž Trotz said. Im in a pretty good spot.Ž Trotz was in as good a spot as imaginable Friday as he and the Capitals landed back home in the Washington area with the Stanley Cup in tow. The celebration will last through the parade Tuesday, but once thats done, the work begins for Brian MacLellan to try to re-sign Trotz, top defenseman John Carlson and other free agents. After not extending Trotzs contract last summer, ownership and general manager Brian MacLellan now hope to keep him around. MacLellan said after winning the Cup that Trotz will be back if he wants to be. NHLKeeping Trotz “ rst priority for champion Caps

PAGE 27

The Sun / Saturday, June 9, 2018 www.yoursun.com SP Page 3BY RONALD BLUMAssociated PressOf course, Tim Weah credits a parent for his fast rise in soccer. Mom, not his famous dad. Shes had a huge impact on where Im at now,Ž the 18-year-old American midfielder said. She taught me the basics. She pushed me. She was my first coach, intramural coach when I was in Florida. Thats where I really started playing.Ž Clar Weah was more interested in running as a personal activity but guided Tims soccer education. Her husband, George Weah, was the 1995 FIFA Player of the Year and was sworn in as Liberias president in January. He would just give me little pointers,Ž Tim Weah said. He was more of the chill parent, just sitting back, relaxing, enjoying his time. He gave me some key pointers, some really important pointers that I use ... like an easy way to score would be to shoot across the goal. He taught me that, and now I use that a lot. Just simple cutting moves, just changing the point of direction where youre going „ stuff that he did when I was playing.Ž Tim Weah made his senior team debut in March with Paris SaintGermain, dads club from 1992-95, and after the Ligue 1 title was clinched got his first start last month on the final day of the season. He scored a hat trick against Paraguay last fall in the round of 16 at the Under-17 World Cup, made his U.S. national team debut in March against Paraguay, then scored against Bolivia on Memorial Day. Hes part of the American team playing Saturday against World Cup-bound France in Lyon, facing a Les Bleus roster that includes PSG colleagues Kylian Mbappe, Presnel Kimpembe and Alphonse Areola. I have some teammates on France, so that would be great scoring against them,Ž Weah said. Tim was born in Brooklyn at a time his dad commuted from Europe to New York between games. The family moved in 2004 to the Pembroke Pines, Florida „ a suburb of Fort Lauderdale, then in 2006 to the Rosedale section of Queens, New York, near the Nassau County border. Tim stayed for eight years, then relocated to Paris to join PSGs academy. He doesnt have a recollection of watching dad play. But as I got older I started to go on the internet and explore and figure out who he was,Ž he said. Weah is part of a young American roster brought in following the end of the Americans streak of seven straight World Cup appearances. With interim coach Dave Sarachan looking toward 2022, the group includes 18-year-old Josh Sargent, 19-year-old Weston McKennie and Tyler Adams, 20-year-old Cameron Carter-Vickers and 22-year-old Matt Miazga. Sarachan sees Weah as unusually mature given his family background. When youre around it like that, its like osmosis. You absorb so much, even subconsciously,Ž he said. I think for any player thats in an environment like that for your formative years, its just going to sort of manifest.Ž At the same time, Weah has the frothy, infectious excitement of a newcomer, a quick, wide smile and an anything-ispossible personality. After scoring against Bolivia, he praised a teammate whose pass helped lead to his goal, saying I love him.Ž He termed the crowd of 11,000-plus insane for a young guy. I wanted to play my heart out for them.Ž He predicted mom was screaming while watching on television and said dad probably was viewing in the middle of the night from Liberia. Tim remembered his reaction when told hed be getting his first U.S. start. Those are the first two people I called, my parents,Ž he said. They were really happy. They told me to keep my head and just go out there and play: We love you and just do your thing. We know you got it.Ž PSG has a new coach in Thomas Tuchel, who two years ago promoted a 17-year-old American midfielder, Christian Pulisic, to Borussia Dortmunds first team. At some point this year, Weah also could get a new U.S. coach. The newlook Americans want to put last Octobers loss at Trinidad and Tobago far behind. INTERNATIONAL SOCCERLike mother, like son: Tim Weah hopes for soccer successAP PHOTO/FIL E Paris Saint-Germains Timothy Weah smiles as he trains before the French League One soccer match between PSG and Angers at the Parc des Princes Stadium in Paris on March 14. betting, warned Racing Commission Director Frank Zanzuccki. It should be fully understood that any improprieties or adverse conduct related to any unregulated activities would have the potential to jeopardize their ability to be licensed for sports wagering under the new law,Ž he wrote. At his Friday appearance in New Brunswick, Murphy said he has had good conversationsŽ with Monmouth boss Dennis Drazin, but would not say if he directly told him not to open before a bill is signed. Drazin did not return a message seeking comment. Other first-day movers would likely include Atlantic Citys Borgata casino. It indicated late Thursday it would wait for Murphy to act, noting the governor must still sign the billŽ and that it is eager to review regulations as soon as they are issued.Ž Murphy has been feuding with legislators over priorities in the states budget, and there has been speculation he might use approval of sports betting to get something else he wants from legislators. Three weeks ago, New Jersey prevailed in a Supreme Court case that struck down a federal law limiting sports betting to just four states. Now, any state is free to adopt laws legalizing it, and analysts expect most to do so. A report this week by Eilers & Krejcik Gaming predicted that only six states will not have approved sports betting by 2023. GAMBLINGFrom Page 1has been very much on an upward trend, you can argue more than any of the other big four sports leagues. Theres a lot of different reasons for that, but clearly its a star-driven league.Ž For eight years running James has provided the glimmer of hope that the JV against the varsity really can be competitive. He can almost single-handedly create compelling basketball. Still, hes on the verge of losing in the NBA Finals without winning more than a game for the fourth time. Nonetheless, fans are still watching in huge numbers. Its been a nice run, but the NBA probably needs to think about getting the best teams in the finals when James isnt. He could leave Cleveland as a free agent this summer, maybe even head West. And once hes done slipping on his Eastern Conference champion hat every spring, the problem thats been concealed by his immense talent comes into full view. The Larry OBrien Trophy wont be awarded before Friday night in Cleveland, or maybe sometime next week back in California. But the NBA championship was essentially decided on Memorial Day in Houston, when the Warriors rallied to take Game 7 from a Rockets team that was the only one with a realistic chance to beat them, and would likely be beating Cleveland now. To me, Houston wasnt just one half away from advancing to the finals. They were one half away from winning a championship,Ž ABC analyst Jeff Van Gundy said. Thats why Van Gundy advocates a playoff format where the top 16 teams were seeded by their records. That would allow any two teams to meet in the final round, rather than the current system that mandates East against West. Listen, Im for the best teams meeting in the finals,Ž Van Gundy said. Id be fine if they played the conferences for travel purposes through the year to minimize how many times youd have to go cross-country. But Ive always been for the top 16 records should be in the playoffs, and I would be absolutely fine if you then seeded 1 through 16, regardless of what conference you played in during the regular season.Ž Commissioner Adam Silver continues to say concerns about too much travel make that change impossible for now. James has said he prefers the traditional EastWest format, and its hard to blame him since its helped provide him such a smooth path to the finals. Even in a season like this, when he doesnt have the strongest of teams around him „ and one of the worst in the league defensively „ he can carry them through seven-game series in the East. Silver said he looked it up and found that James has had 59 different teammates during his run, so its not as if his teams need continuity and cohesiveness. All its taken to play for the title the last eight years is James. My point before, if you have LeBron James playing with 59 different players over eight years, it means that presumably the team LeBron is on is going to be a dominant team,Ž Silver said. Whether they get to the finals every year is a separate issue.Ž LEBRONFrom Page 1 By HOWARD FENDRICHAssociated PressPARIS „ Under pressure at the outset, Rafael Nadal already had cast aside three break points in his French Open semifinals third game when, at 4-all, Juan Martin del Potro held another three. If Nadals march toward an 11th championship at Roland Garros was going to be stopped on this day, things were going to have to go del Potros way right then. Both men knew that full well. That,Ž del Potro would say later, was my chance.Ž Ah, but theres a reason Nadal is 11-0 in semifinals at the French Open, a reason he is 10-0 in finals there „ so far. He doesnt cede a thing and he doesnt let up. Nadal saved that second trio of break points Friday, held there, then broke in the next game to grab that set. It was part of a run in which he claimed 14 of the last 17 games to overwhelm the No. 5-seeded del Potro 6-4, 6-1, 6-2 and earn yet another spot in the title match at Court Philippe Chatrier. In Sundays final, Nadal will face No. 7 Dominic Thiem, a 24-year-old from Austria who is the only man to beat him on red clay over the past two seasons. Hes a big favorite against everybody,Ž said Thiem, who reached his first Grand Slam final by ending the out-of-nowhere run of 72nd-ranked Marco Cecchinato of Italy 7-5, 7-6 (10), 6-1. Still, I know how to play against him. I have a plan.Ž Surely, so did del Potro. That crucial early juncture altered the course of things, though. What went through Nadals mind right then? Just thinking in a positive way and just thinking that I have to hold. I cant give him the game. If he wins the game, OK. But I will not give (it to) him,Ž Nadal said. Thats the only way for me to approach the tough moments.Ž Truth is, there were not many the rest of the way, as Nadal finished with 35 winners and just 19 unforced errors. This was the No. 5-seeded del Potros first semifinal at Roland Garros since 2009. He missed the tournament every year from 2013-16 because of injuries, including three operations on his left wrist. In the fourth game Friday, del Potro clutched at his left hip after being wrongfooted by one shot from Nadal and was visited by a doctor at the next changeover, but said afterward it was not a big deal. TENNIS FRENCH OPENNadal beats del Potro, will face Thiem in title match BY HOWARD FENDRICHAssociated PressPARIS „ Sloane Stephens enters Saturdays French Open final against No. 1 Simona Halep with a 6-0 record in tournament title matches. Im pretty calm on the court all the time, Id say. I dont get too up, too down,Ž Stephens said. I think that it has helped me.Ž Halep, meanwhile, is 0-3 with a Grand Slam trophy at stake. Hopefully,Ž Halep said, tomorrow, I will be better than previous ones.Ž Heres something the women who meet for the championship at Roland Garros do have in common: They rarely seem to let a point end quickly. Halep, a 26-year-old Romanian, and the 10th-seeded Stephens, a 25-year-old American, are among the best there is right now at using instinct and speed to track down toughto-reach shots and force opponents to hit another. They obviously both move really well. Its going to be who can stay in the point the longest,Ž said Madison Keys, who lost to Stephens in the French Open semifinals Thursday and in the U.S. Open final last September. TENNIS FRENCH OPENStephens to face Halep in “ nal COURSES COURSESTo place your ad here, call 941-429-3110adno=719893 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 28

Page 4 SP www.yoursun.com Saturday, June 9, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 41 18 .695 „ „ 8-2 W-3 22-9 19-9 Boston 43 21 .672 „ 6-4 L-2 22-10 21-11 Tampa Bay 28 34 .452 14 10 2-8 L-8 11-15 17-19 Toronto 28 35 .444 15 10 3-7 W-2 14-19 14-16 Baltimore 19 43 .306 23 19 2-8 L-2 10-18 9-25 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 33 28 .541 „ „ 7-3 W-3 20-11 13-17 Detroit 30 35 .462 5 9 5-5 L-1 20-15 10-20 Minnesota 27 32 .458 5 9 5-5 W-1 16-15 11-17 Chicago 21 40 .344 12 16 5-5 W-1 10-19 11-21 Kansas City 21 42 .333 13 17 3-7 L-5 10-21 11-21 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Seattle 40 23 .635 „ „ 7-3 W-2 20-12 20-11 Houston 39 25 .609 1 „ 5-5 W-2 19-14 20-11 Los Angeles 35 28 .556 5 3 6-4 W-4 17-18 18-10 Oakland 32 31 .508 8 6 4-6 W-1 16-15 16-16 Texas 27 38 .415 14 12 5-5 L-1 13-20 14-18 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 36 26 .581 „ „ 5-5 L-1 16-12 20-14 Washington 35 26 .574 „ 6-4 L-1 14-15 21-11 Philadelphia 32 29 .525 3 3 3-7 L-3 19-10 13-19 New York 27 33 .450 8 7 2-8 L-7 12-20 15-13 Miami 23 40 .365 13 13 3-7 W-1 11-18 12-22 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 38 25 .603 „ „ 5-5 W-1 18-11 20-14 Chicago 36 24 .600 „ 8-2 W-3 18-12 18-12 St. Louis 33 27 .550 3 1 5-5 W-1 19-14 14-13 Pittsburgh 31 32 .492 7 5 3-7 L-2 18-15 13-17 Cincinnati 22 41 .349 16 14 3-7 W-1 10-21 12-20 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 32 29 .525 „ „ 6-4 L-1 19-13 13-16 Colorado 32 30 .516 3 5-5 L-1 11-16 21-14 San Francisco 32 31 .508 1 4 7-3 W-2 19-11 13-20 Los Angeles 31 31 .500 1 4 7-3 W-1 14-17 17-14 San Diego 29 36 .446 5 8 7-3 L-1 18-21 11-15 MAJOR LEAGUE BASEBALLCUBS 3, PIRATES 1PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 5 1 2 0 0 0 .290 Meadows rf 4 0 2 0 0 1 .375 Marte cf 2 0 0 1 1 1 .286 Cervelli c 3 0 0 0 1 1 .269 Dickerson lf 4 0 1 0 0 0 .321 Freese 1b 4 0 1 0 0 0 .253 Moran 3b 4 0 2 0 0 0 .279 Mercer ss 3 0 1 0 0 1 .255 Kuhl p 2 0 0 0 0 0 .158 S antana p 0 0 0 0 0 0 --b-Bell ph 1 0 0 0 0 0 .236 Neverauskas p 0 0 0 0 0 0 --c-Polanco ph 1 0 0 0 0 0 .207 T OTALS 33 1 9 1 2 4 CHICAGO AB R H BI BB SO AVG. Bryant 3b 4 1 3 0 0 1 .301 Heyward rf 4 1 2 0 0 0 .268 Zobrist 2b 3 0 1 2 1 1 .293 S trop p 0 0 0 0 0 0 .000 Rizzo 1b 3 0 0 1 0 3 .249 Contreras c 4 0 2 0 0 1 .281 A lmora cf 3 0 1 0 0 1 .315 Baez ss-2b 3 0 0 0 0 1 .254 Happ lf 3 0 0 0 0 1 .228 Montgomery p 1 1 0 0 1 1 .167 a-La Stella ph 1 0 0 0 0 1 .324 Mazzoni p 0 0 0 0 0 0 --Rosario p 0 0 0 0 0 0 --Russell ss 0 0 0 0 0 0 .272 T OTALS 29 3 9 3 2 11 PITTSBURGH 100 000 000„1 9 0 CHICAGO 210 000 00X„3 9 0 a-struck out for Montgomery in the 6th. b-grounded out for Santana in the 7th. cgrounded out for Neverauskas in the 9th. LOB„Pittsburgh 9, Chicago 6. 2B„Moran (10), Mercer (12), Heyward (6). RBIs„ Marte (25), Zobrist 2 (23), Rizzo (43). CS„Meadows (1), Bryant (4), Zobrist (2). S F„Marte, Rizzo. DP„Pittsburgh 2 (Cervelli, Mercer), (Mercer, Harrison, Freese); Chicago 1 (Baez, Rizzo). PITTSBURGH IP H R ER BB SO NP ERA Kuhl, L, 4-4 5.1 8 3 3 2 6 111 3.95 S antana .2 0 0 0 0 2 10 3.20 Neverauskas 2 1 0 0 0 3 25 8.31 CHICAGO IP H R ER BB SO NP ERA Mntgmry, W, 2-1 6 7 1 1 1 1 95 3.56 Mazzoni, H, 1 .2 1 0 0 0 0 7 0.00 Rosario, H, 2 1 0 0 0 1 2 16 0.84 Strop, S, 1-2 1.1 1 0 0 0 1 22 2.02 Inherited runners-scored„Santana 2-0, Rosario 1-0, Strop 1-0. HBP„Kuhl (Almora), Montgomery (Mercer). WP„Montgomery, Strop. T „3:00. A„40,097 (41,649). W HITE SOX 1, RED SOX 0CHICAGO AB R H BI BB SO AVG. A nderson ss 4 0 1 0 0 1 .242 Rondon 3b 4 0 1 0 0 2 .256 A breu 1b 3 0 0 0 1 0 .295 Davidson dh 4 0 0 0 0 2 .234 S mith c 4 1 2 0 0 0 .417 Moncada 2b 4 0 0 0 0 3 .237 T hompson cf 3 0 1 1 0 1 .131 Palka rf 3 0 0 0 0 2 .265 T ilson lf 3 0 1 0 0 1 .237 T OTALS 32 1 6 1 1 12 BOSTON AB R H BI BB SO AVG. Benintendi lf 4 0 1 0 0 0 .298 Holt rf 3 0 0 0 1 2 .306 Bogaerts ss 4 0 1 0 0 1 .283 Moreland 1b 4 0 0 0 0 0 .295 Nunez 2b 3 0 0 0 0 0 .255 Devers 3b 3 0 1 0 0 1 .229 Bradley Jr. cf 3 0 0 0 0 3 .194 S wihart dh 3 0 0 0 0 2 .158 Leon c 3 0 0 0 0 1 .244 T OTALS 30 0 3 0 1 10 CHICAGO 000 000 100„1 6 1 BOSTON 000 000 000„0 3 0 E„Rondon (2). LOB„Chicago 5, Boston 4. 2B„Smith (1), Benintendi (17), Devers (13). RBIs„Thompson (6). Runners left in scoring position„Boston 2 (Bradley Jr., Swihart). RISP„Chicago 1 for 2; Boston 0 for 6. Runners moved up„Moncada. GIDP„Moreland. DP„Chicago 2 (Abreu, Anderson, Covey), (Abreu, Rondon). CHICAGO IP H R ER BB SO NP ERA Covey, W, 2-1 6 3 0 0 1 7 83 2.22 Fry, H, 6 1 0 0 0 0 2 16 2.30 J ones, H, 5 1 0 0 0 0 1 11 4.12 S oria, S, 7-9 1 0 0 0 0 0 12 3.42 BOSTON IP H R ER BB SO NP ERA Sale, L, 5-4 8 6 1 1 1 10 109 2.83 Hembree 1 0 0 0 0 2 15 4.23 Covey pitched to 1 batter in the 7th. Inherited runners-scored„Fry 1-0. T „2:24. A„36,593 (37,731). Y ANKEES 4, METS 1NEW YORK (A) AB R H BI BB SO AVG. Gardner cf 3 1 2 2 1 0 .268 J udge rf 2 0 0 1 1 1 .271 Bird 1b 4 0 0 0 0 2 .186 S tanton lf 4 1 1 1 0 1 .251 S anchez c 4 0 0 0 0 2 .197 Gregorius ss 4 0 0 0 0 0 .237 A ndujar 3b 3 0 0 0 0 0 .301 T anaka p 2 1 0 0 0 0 .000 Holder p 0 0 0 0 0 0 --Green p 0 0 0 0 0 0 --a-Hicks ph 1 0 0 0 0 1 .252 Betances p 0 0 0 0 0 0 --Chapman p 0 0 0 0 0 0 --T orres 2b 3 1 2 0 0 1 .302 T OTALS 30 4 5 4 2 8 NEW YORK (N) AB R H BI BB SO AVG. Nimmo lf 3 1 1 1 0 0 .268 Cabrera 2b 4 0 1 0 0 3 .286 Conforto cf 4 0 0 0 0 1 .223 Frazier 3b 4 0 1 0 0 1 .230 Bruce rf 3 0 1 0 1 0 .226 Mesoraco c 3 0 0 0 0 1 .212 Gonzalez 1b 3 0 0 0 0 2 .239 deGrom p 2 0 0 0 0 1 .080 b-Bautista ph 1 0 0 0 0 0 .206 Sewald p 0 0 0 0 0 0 .000 Rosario ss 3 0 0 0 0 2 .247 TOTALS 30 1 4 1 1 11 NEW YORK (A) 000 001 021„4 5 0 NEW YORK (N) 100 000 000„1 4 1 a-struck out for Green in the 8th. bgrounded out for deGrom in the 8th. E„Gonzalez (1). LOB„New York (A) 2, New York (N) 4. HR„Gardner (5), off deGrom; Stanton (15), off Sewald; Nimmo (8), off Tanaka. RBIs„Gardner 2 (21), Judge (44), Stanton (34), Nimmo (15). SF„Judge. Runners left in scoring position„New York (A) 2 (Bird 2); New York (N) 2 (Bruce, Mesoraco). RISP„New York (A) 0 for 1; New York (N) 0 for 4. GIDP„Judge, Bird, Mesoraco. DP„New York (A) 1 (Gregorius, Torres, Bird); New York (N) 2 (Gonzalez, Frazier), (Frazier, Cabrera, Gonzalez). NEW YORK (A) IP H R ER BB SO NP ERA Tanaka 5 1 1 1 1 8 75 4.58 Holder 1 0 0 0 0 0 12 2.61 Green, W, 4-0 1 2 0 0 0 2 24 2.03 Betances, H, 5 1 0 0 0 0 1 9 3.67 Chpmn, S, 16-17 1 1 0 0 0 0 13 1.35 NEW YORK (N) IP H R ER BB SO NP ERA deGrom, L, 4-1 8 4 3 2 2 8 101 1.57 Sewald 1 1 1 1 0 0 15 4.58 HBP„Chapman (Nimmo). T„2:28. A„42,961 (41,922).BLUE JAYS 5, ORIOLES 1BALTIMORE AB R H BI BB SO AVG. Rickard lf 4 0 0 0 0 0 .228 Jones cf 4 0 1 0 0 0 .281 Machado ss 4 0 0 0 0 0 .317 Valencia 3b 3 1 1 0 1 0 .279 Schoop 2b 4 0 0 0 0 0 .224 Trumbo dh 3 0 0 0 1 1 .284 Mancini 1b 3 0 0 0 0 1 .228 Wynns c 2 0 0 0 0 1 .222 b-Sisco ph-c 1 0 0 0 0 0 .204 Gentry rf 3 0 3 0 0 0 .237 TOTALS 31 1 5 0 2 3 TORONTO AB R H BI BB SO AVG. Granderson dh 3 0 1 0 0 1 .218 a-Morales ph-dh 2 0 0 0 0 0 .200 Solarte 3b 4 1 1 0 0 0 .246 Hernandez lf 4 1 2 1 0 1 .258 Smoak 1b 3 0 0 0 1 2 .244 Pillar cf 4 1 2 1 0 1 .261 Martin c 3 1 2 2 1 0 .176 Grichuk rf 3 1 1 1 1 0 .153 Diaz ss 4 0 3 0 0 0 .233 Travis 2b 4 0 1 0 0 1 .198 TOTALS 34 5 13 5 3 6 BALTIMORE 010 000 000„1 5 0 TORONTO 010 011 11X„5 13 1 a-grounded out for Granderson in the 7th. b-”ied out for Wynns in the 8th. E„Travis (1). LOB„Baltimore 5, Toronto 8. 2B„Gentry (3), Diaz (7). 3B„Hernandez (5). HR„Martin (6), off Cashner; Grichuk (4), off Cashner; Pillar (6), off Wright Jr.. RBIs„ Hernandez (26), Pillar (24), Martin 2 (16), Grichuk (13). SB„Gentry (9). CS„Diaz (2). Runners left in scoring position„Baltimore 4 (Rickard, Machado 2, Wynns); Toronto 4 (Smoak, Diaz, Morales 2). RISP„Baltimore 0 for 7; Toronto 1 for 5. GIDP„Solarte. DP„Baltimore 1 (Mancini). BALTIMORE IP H R ER BB SO NP ERA Cashner, L, 2-8 6 9 3 3 2 4 95 4.98 Scott 1 2 1 1 0 2 18 4.96 Wright Jr. 1 2 1 1 1 0 31 6.46 TORONTO IP H R ER BB SO NP ERA Happ, W, 8-3 7 2 1 0 2 3 105 3.71 Oh, H, 7 .2 2 0 0 0 0 10 3.77 Tepera, S, 3-6 1.1 1 0 0 0 0 8 2.81 Inherited runners-scored„Tepera 2-0. T„2:44. A„28,863 (53,506).INDIANS 4, TIGERS 1CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 0 0 0 1 .291 Brantley lf 4 0 1 0 0 0 .324 Ramirez 3b 3 1 0 0 1 1 .294 Encarnacion dh 4 1 1 0 0 2 .244 Alonso 1b 4 1 3 1 0 0 .250 Kipnis 2b 4 1 1 3 0 2 .206 Chisenhall rf 4 0 1 0 0 2 .214 Perez c 3 0 0 0 0 1 .133 G.Allen cf 3 0 0 0 0 0 .244 TOTALS 33 4 7 4 1 9 DETROIT AB R H BI BB SO AVG. Martin cf 4 1 2 0 0 2 .264 Castellanos rf 4 0 1 1 0 3 .329 Cabrera 1b 4 0 2 0 0 1 .312 Candelario 3b 4 0 0 0 0 2 .266 Martinez dh 4 0 1 0 0 0 .242 Goodrum lf 3 0 0 0 1 2 .237 McCann c 4 0 0 0 0 2 .243 Iglesias ss 4 0 1 0 0 0 .260 Machado 2b 2 0 0 0 1 1 .213 a-Hicks ph 1 0 0 0 0 1 .276 TOTALS 34 1 7 1 2 14 Cleveland 000 100 003„4 7 0 Detroit 100 000 000„1 7 0 a-struck out for Machado in the 9th. LOB„Cleveland 3, Detroit 8. 2B„Alonso (8), Martin (12), Castellanos (22), Iglesias (18). HR„Kipnis (4), off Greene. RBIs„Alonso (35), Kipnis 3 (25), Castellanos (34). SB„ Martin (3). Runners left in scoring position„Detroit 5 (Martin, Castellanos, Martinez, McCann, Hicks). RISP„Cleveland 1 for 1; Detroit 1 for 9. Runners moved up„Iglesias. CLEVELAND IP H R ER BB SO NP ERA Bauer, W, 5-4 8 7 1 1 1 12 113 2.62 C.Allen, S, 12-13 1 0 0 0 1 2 18 3.62 DETROIT IP H R ER BB SO NP ERA Fulmer 7 5 1 1 0 7 108 4.40 Jimenez 1 0 0 0 0 2 13 2.30 Greene, L, .2 1 2 3 3 1 0 22 4.15 T„2:43. A„21,766 (41,297).MARINERS 4, RAYS 3SEATTLE AB R H BI BB SO AVG. Gordon 2b 5 0 0 0 0 2 .285 Segura ss 4 1 1 1 1 0 .340 Haniger rf 4 0 1 1 0 2 .273 Cruz dh 3 1 0 0 0 1 .251 Seager 3b 4 0 2 0 0 1 .225 Zunino c 4 0 1 0 0 2 .206 Gamel lf 3 1 1 0 1 0 .277 Heredia cf 4 1 1 1 0 0 .254 Vogelbach 1b 2 0 1 1 1 0 .210 Healy 1b 1 0 0 0 0 0 .243 TOTALS 34 4 8 4 3 8 TAMPA BAY AB R H BI BB SO AVG. Robertson ss 4 0 1 0 0 0 .263 Cron dh 3 1 1 2 0 0 .257 Duffy 3b 4 0 2 0 0 1 .316 Ramos c 4 0 1 0 0 1 .288 1-Refsnyder pr 0 0 0 0 0 0 .200 Sucre c 0 0 0 0 0 0 .215 Gomez rf 4 0 0 0 0 0 .189 Bauers 1b 4 0 0 0 0 1 .000 Field lf 4 0 0 0 0 1 .248 Arroyo 2b 3 1 1 1 0 1 .297 a-Wendle ph 0 0 0 0 0 0 .281 Smith cf 3 1 2 0 0 0 .271 TOTALS 33 3 8 3 0 5 SEATTLE 002 110 000„4 8 1 TAMPA BAY 000 010 020„3 8 0 a-hit by pitch for Arroyo in the 9th. 1-ran for Ramos in the 8th. E„Seager (5). LOB„Seattle 7, Tampa Bay 5. 2B„Segura (18), Zunino (5). HR„Ar royo (1), off Gonzales; Cron (14), off Colome. RBIs„ Segura (40), Haniger (47), Heredia (8), Vogelbach (6), Cron 2 (35), Arroyo (5). SB„ Segura (14). CS„Segura (4), Wendle (2). Runners left in scoring position„Seattle 5 (Gordon 2, Haniger, Gamel 2); Tampa Bay 3 (Duffy 2, Gomez). RISP„Seattle 3 for 10; Tampa Bay 1 for 4. GIDP„Cron, Ramos. DP„Seattle 2 (Seager, Gordon, Vogelbach), (Gordon, Vogelbach). SEATTLE IP H R ER BB SO NP ERA Gnzales, W, 7-3 7.1 5 2 2 0 3 103 3.28 Colome, H, 4 .1 1 1 1 0 0 8 4.33 Diaz, S, 22-25 1.1 2 0 0 0 2 20 2.73 TAMPA BAY IP H R ER BB SO NP ERA Font, L, 0-3 2.1 2 2 2 1 5 48 9.59 Andriese 2.1 5 2 2 1 2 48 3.58 Nuno 4.1 1 0 0 1 1 51 1.74 Inherited runners-scored„Colome 1-1, Andriese 2-1, Nuno 2-0. HBP„Gonzales (Cron), Andriese (Cruz), Diaz (Wendle). WP„Colome. T„2:50. A„12,435 (42,735).MARLINS 4, PADRES 0SAN DIEGO AB R H BI BB SO AVG. Pirela 2b 4 0 2 0 0 1 .278 Hosmer 1b 4 0 2 0 0 0 .289 Renfroe lf 2 0 0 0 1 0 .247 Erlin p 0 0 0 0 0 0 .250 c-Lopez ph 1 0 0 0 0 1 .181 Hughes p 0 0 0 0 0 0 --Villanueva 3b 2 0 0 0 0 1 .232 b-Spangnbrg ph-3b 2 0 0 0 0 1 .193 Reyes rf 4 0 0 0 0 2 .222 Galvis ss 3 0 0 0 1 1 .231 Ellis c 3 0 1 0 0 1 .304 Margot cf 3 0 1 0 0 1 .214 Lauer p 0 0 0 0 0 0 .200 a-Jankowski ph-lf 2 0 0 0 0 1 .304 TOTALS 30 0 6 0 2 10 MIAMI AB R H BI BB SO AVG. Castro 2b 3 1 1 0 2 0 .292 Anderson rf 5 0 3 0 0 2 .304 Realmuto c 4 0 0 1 1 1 .303 Bour 1b 3 2 1 0 2 1 .246 Barraclough p 0 0 0 0 0 0 --Maybin lf 4 1 2 0 0 0 .238 Rojas ss-1b 4 0 0 0 0 2 .233 Brinson cf 2 0 0 1 1 2 .167 Rivera 3b 1 0 0 1 3 0 .184 Smith p 3 0 1 1 0 1 .056 Ziegler p 0 0 0 0 0 0 --Steckenrider p 0 0 0 0 0 0 --d-Shuck ph 1 0 0 0 0 0 .188 Riddle ss 0 0 0 0 0 0 .214 TOTALS 30 4 8 4 9 9 SAN DIEGO 000 000 000„0 6 0 MIAMI 000 211 00X„4 8 0 a-grounded out for Lauer in the 6th. b-grounded out for Villanueva in the 6th. c-struck out for Erlin in the 8th. d-”ied out for Steckenrider in the 8th. LOB„San Diego 6, Miami 12. 2B„Hosmer (19), Margot (11), Anderson (16), Maybin (10). RBIs„Realmuto (20), Brinson (22), Rivera (4), Smith (1). SB„Castro (3). SF„ Brinson. S„Lauer. Runners left in scoring position„San Diego 1 (Hosmer); Miami 6 (Anderson 2, Bour, Maybin, Smith 2). RISP„San Diego 0 for 4; Miami 1 for 9. FIDP„Renfroe. GIDP„Spangenberg. DP„Miami 2 (Maybin, Castro), (Ziegler, Realmuto, Bour). SAN DIEGO IP H R ER BB SO NP ERA Lauer, L, 2-4 5 6 3 3 7 6 111 6.64 Erlin 2 2 1 1 0 2 31 4.15 Hughes 1 0 0 0 2 1 20 5.94 MIAMI IP H R ER BB SO NP ERA Smith, W, 5-6 5.1 4 0 0 2 5 92 3.70 Ziegler, H, 2 1.2 1 0 0 0 2 17 6.83 Steckenrider 1 1 0 0 0 2 17 4.33 Barraclough 1 0 0 0 0 1 12 1.32 Inherited runners-scored„Ziegler 3-0. T„3:00. A„10,654 (36,742).GIANTS 9, NATIONALS 5SAN FRANCISCO AB R H BI BB SO AVG. Panik 2b 5 1 1 0 0 0 .265 Posey c 5 1 1 0 0 0 .300 McCutchen rf 5 2 2 1 0 0 .257 Crawford ss 4 1 2 1 0 1 .327 Sandoval 1b 5 1 2 1 0 2 .287 Hanson 3b 3 2 2 1 0 0 .364 e-Longoria ph-3b 1 0 0 1 0 0 .244 Pence lf 4 0 2 2 0 0 .209 Hernandez cf 4 1 2 2 0 1 .289 Suarez p 2 0 0 0 0 2 .000 Moronta p 0 0 0 0 0 0 .000 c-Jackson ph 1 0 0 0 0 1 .248 Melancon p 0 0 0 0 0 0 --Watson p 0 0 0 0 0 0 --f-Williamson ph 1 0 1 0 0 0 .276 Dyson p 0 0 0 0 0 0 --Smith p 0 0 0 0 0 0 --TOTALS 40 9 15 9 0 7 WASHINGTON AB R H BI BB SO AVG. Turner ss 4 0 1 0 1 0 .258 Harper rf 5 0 1 2 0 2 .228 Rendon 3b 4 1 1 0 0 1 .267 Reynolds 1b 4 0 1 0 0 2 .288 Soto lf 4 1 1 2 0 1 .339 Taylor cf 4 1 1 0 0 1 .216 Difo 2b 3 1 1 0 0 1 .249 Severino c 4 0 0 0 0 0 .200 Strasburg p 0 0 0 0 0 0 .120 Kelley p 0 0 0 0 0 0 --a-Scherzer ph 1 0 0 0 0 0 .273 Suero p 0 0 0 0 0 0 --b-Sanchez ph 1 1 1 0 0 0 .190 Miller p 0 0 0 0 0 0 --d-Adams ph 1 0 1 1 0 0 .261 Kintzler p 0 0 0 0 0 0 --Grace p 0 0 0 0 0 0 --Collins p 0 0 0 0 0 0 --g-Goodwin ph 1 0 0 0 0 0 .176 TOTALS 36 5 9 5 1 8 SAN FRANCISCO 120 210 300„9 15 1 WASHINGTON 000 221 000„5 9 0 a-grounded out for Kelley in the 3rd. b-singled for Suero in the 5th. c-struck out for Moronta in the 6th. d-singled for Miller in the 6th. e-out on sacri“ce ”y for Hanson in the 7th. f-singled for Watson in the 8th. g-”ied out for Collins in the 9th. E„Hanson (4). LOB„San Francisco 6, Washington 6. 2B„Panik (2), Crawford 2 (16), Sandoval (6), Pence (2), Taylor (16). 3B„Hanson (1). HR„McCutchen (6), off Strasburg; Hernandez (7), off Suero; Soto (3), off Suarez. RBIs„McCutchen (28), Crawford (28), Sandoval (19), Hanson (17), Pence 2 (5), Hernandez 2 (13), Longoria (32), Harper 2 (42), Soto 2 (8), Adams (34). SB„Crawford (2), Turner (18). SF„Longoria. Runners left in scoring position„San Francisco 4 (Panik, Sandoval, Hanson, Hernandez); Washington 3 (Turner, Reynolds 2). RISP„San Francisco 6 for 14; Washington 2 for 9. Runners moved up„Rendon. SAN FRANCISCO IP H R ER BB SO NP ERA Suarez 4.1 6 4 4 1 5 85 5.06 Moronta, W, 2-0 .2 0 0 0 0 0 6 1.57 Melancon, H, 1 1 2 1 1 0 0 15 3.00 Watson 1 1 0 0 0 2 10 2.17 Dyson 1 0 0 0 0 0 10 2.22 Smith 1 0 0 0 0 1 16 1.20 WASHINGTON IP H R ER BB SO NP ERA Strasbrg, L, 6-6 2 5 3 3 0 2 35 3.46 Kelley 1 1 0 0 0 1 18 4.38 Suero 2 4 3 3 0 2 44 4.15 Miller 1 0 0 0 0 2 9 0.00 Kintzler .1 3 3 3 0 0 17 4.50 Grace 1.2 2 0 0 0 0 29 4.05 Collins 1 0 0 0 0 0 6 0.00 Inherited runners-scored„Moronta 2-0, Grace 3-2. HBP„Melancon (Difo), Kintzler (Crawford). T„3:04. A„41,591 (41,313).BREWERS 12, PHILLIES 4MILWAUKEE AB R H BI BB SO AVG. Cain cf 5 1 2 2 0 0 .284 Barnes p 0 0 0 0 0 0 --Yelich rf-cf 5 2 2 1 0 2 .303 Aguilar 1b 4 2 1 2 1 2 .294 Shaw 3b 3 2 1 1 2 0 .251 Braun lf 4 2 2 5 0 0 .236 c-Perez ph-rf 1 0 0 0 0 0 .243 Villar 2b 4 0 0 0 0 2 .276 Albers p 0 0 0 0 0 0 --d-Choi ph-lf 1 0 1 0 0 0 .207 Pina c 4 1 1 0 1 3 .217 Arcia ss 5 2 2 1 0 2 .209 Chacin p 1 0 1 0 0 0 .182 Sogard 2b 1 0 0 0 0 0 .120 TOTALS 38 12 13 12 4 11 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 5 0 3 0 0 1 .263 Herrera cf 5 0 0 0 0 3 .298 Kingery ss 4 1 1 0 0 2 .212 Santana 1b 2 1 1 2 1 0 .223 Williams lf-rf 4 1 1 0 0 1 .230 Alfaro c 4 0 1 0 0 1 .252 Crawford 3b 2 1 0 0 1 1 .186 Cozens rf 0 0 0 0 0 0 .222 a-Valentin ph-lf 4 0 1 1 0 0 .182 Velasquez p 1 0 0 0 0 0 .286 Leiter Jr. p 1 0 0 0 0 1 .000 Neris p 0 0 0 0 0 0 .000 b-Knapp ph 0 0 0 1 0 0 .169 Arano p 0 0 0 0 0 0 --e-Altherr ph 1 0 0 0 0 1 .187 TOTALS 33 4 8 4 2 11 MILWAUKEE 320 600 010„12 13 0 PHILADELPHIA 000 100 300„4 8 0 a-grounded out for Cozens in the 2nd. b-out on sacri“ce ”y for Neris in the 7th. cgrounded out for Braun in the 9th. d-singled for Albers in the 9th. e-struck out for Arano in the 9th. LOB„Milwaukee 5, Philadelphia 7. 2B„Cain (12), Aguilar (9), Shaw (15), Pina (7), Kingery (13). 3B„Williams (1). HR„Braun (7), off Velasquez; Braun (8), off Leiter Jr.; Yelich (8), off Arano; Santana (10), off Chacin. RBIs„Cain 2 (20), Yelich (27), Aguilar 2 (34), Shaw (39), Braun 5 (29), Arcia (15), Santana 2 (37), Valentin (1), Knapp (4). SF„Santana, Knapp. S„Chacin 2. Runners left in scoring position„Milwaukee 2 (Aguilar, Arcia); Philadelphia 3 (Herrera 2, Crawford). RISP„Milwaukee 7 for 10; Philadelphia 1 for 5. MILWAUKEE IP H R ER BB SO NP ERA Chacin, W, 5-1 6.1 5 4 4 1 7 93 3.58 Albers 1.2 2 0 0 1 3 40 1.93 Barnes 1 1 0 0 0 1 19 2.25 PHILADELPHIA IP H R ER BB SO NP ERA Vlasquz, L, 4-7 3.2 9 10 10 2 4 74 4.95 Leiter Jr. 2.1 2 1 1 1 4 47 2.08 Neris 1 0 0 0 0 1 13 5.01 Arano 2 2 1 1 1 2 30 2.21 Inherited runners-scored„Albers 2-1, Leiter Jr. 1-1. HBP„Chacin (Crawford). WP„ Velasquez, Chacin. PB„Alfaro (6).T„3:27. A„22,196 (43,647).THIS DATE IN BASEBALLJUNE 9 1901: The New York Giants set a major league record with 31 hits in beating Cincinnati 25-13. Al Selbach of the Giants went 6-for-7 with two doubles and four singles and scored four runs. 1914: Honus Wagner became the “rst player in modern baseball to get 3,000 hits. 1935: The St. Louis Cardinals became the 10th team in major league history to score a run in every inning in a 13-2 win over the Chicago Cubs. 1946: Commissioner Happy Chandler imposed “ve-year suspensions on players who jumped to the Mexican League and three-year suspensions for those who broke the reserve clause. 1963: Playing the “rst Sunday night game in major league history because of excessive heat during the day, the Houston Colt .45s handed the San Francisco Giants their seventh straight loss in Houston, 3-0. Turk Farrell and Skinny Brown pitched the shutout. 1966: Rich Rollins, Zoilo Versalles, Tony Oliva, Don Mincher and Harmon Killebrew homered in the seventh inning for the Minnesota Twins in a 9-4 victory over the Kansas City Athletics. 1979: Californias Nolan Ryan struck out 16 batters as the Angels beat the Detroit Tigers 9-1. It was the 21st time in his career he struck out 15 or more batters in one game. 1986: Chicago pitcher Tom Seaver (306) and California Angels hurler Don Sutton (298) had the highest composite win total (604) for opposing pitchers since 1926, when Walter Johnson (406) faced Red Faber (197). Sutton pitched a two-hit shutout to beat the White Sox 3-0.BOX SCORES ROUNDUP/MATCHUPSCubs 3, Pirates 1: Kris Bryant had three hits and scored a run while batting leadoff for the “rst time in his career. White Sox 1, Red Sox 0: Trayce Thompson had an RBI single in the seventh inning off Chris Sale, and Dylan Covey pitched six innings as part of a three-hitter. Yankees 4, Mets 1: Brett Gardner hit a tiebreaking, two-run homer off Jacob deGrom, and the Yanks won despite losing Masahiro Tanaka to hamstring problems. Mariners 4, Rays 3: Marco Gonzales won his fourth straight start and surging Seattle won for their 16th win in 20 games. Giants 9, Nationals 5: Nationals pitcher Stephen Strasberg exited after two innings because of an apparent injury, and San Francisco rapped eight extrabase hits to beat Washington. Blue Jays 5, Orioles 1: J.A. Happ allowed two hits in seven innings to earn his 100th career victory, and Toronto won consecutive games for the “rst time in more than a month. Indians 4, Tigers 1: Jason Kipnis hit a tiebreaking, three-run homer in the ninth inning. Marlins 4, Padres 0: Caleb Smith pitched into the sixth inning and had an RBI single for his “rst career hit. Brewers 12, Phillies 4: Ryan Braun homered twice and drove in “ve runs, and Milwaukee busted out of an offensive funk to snap a three-game losing streak. LATE Houston at Texas L.A. Angels at Minnesota Kansas City at Oakland St. Louis at Cincinnati Arizona at Colorado Atlanta at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Fran. Rodriguez (R) 1-0 1.93 1-0 0-0 0.0 0.00 Washington Gonzalez (L) 12:05p 6-2 2.17 7-4 0-1 5.0 5.40 Milwaukee Suter (L) 5-4 4.55 5-6 0-0 0.0 0.00 Philadelphia Arrieta (R) 1:05p 5-3 2.66 5-6 0-0 0.0 0.00 Pittsburgh Kingham (R) 2-2 4.03 2-3 0-0 5.2 4.76 Chicago Lester (L) 2:20p 6-2 2.44 9-3 1-0 11.0 6.55 St. Louis Wacha (R) 7-1 2.41 9-3 2-0 11.2 3.09 Cincinnati Castillo (R) 4:10p 4-6 5.64 6-7 0-1 5.0 5.40 San Diego Ross (R) 5-3 3.31 9-3 0-0 5.1 5.06 Miami Straily (R) 4:10p 2-2 3.50 5-2 0-1 5.2 6.35 Arizona Koch (R) 4-3 3.76 5-4 0-0 0.0 0.00 Colorado Bettis (R) 7:15p 4-1 4.02 7-5 0-0 0.0 0.00 Atlanta Sanchez (R) 1-0 2.16 3-1 0-0 0.0 0.00 Los Angeles Wood (L) 9:10p 1-4 4.48 6-6 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Gausman (R) 3-5 4.63 4-8 1-0 6.0 4.50 Toronto Sanchez (R) 1:07p 3-5 4.48 4-8 1-0 8.0 1.13 Los Angeles Skaggs (L) 4-4 3.27 6-6 0-0 6.0 3.00 Minnesota Gibson (R) 2:10p 1-3 3.54 6-6 0-0 6.0 3.00 Kansas City Duffy (L) 2-6 5.81 3-10 0-0 0.0 0.00 Oakland Cahill (R) 4:05p 1-2 2.77 3-5 0-0 4.2 7.71 Chicago Rodon (L) 0-0 0.00 0-0 0-0 0.0 0.00 Boston Price (L) 4:05p 6-4 4.08 8-4 0-0 0.0 0.00 Cleveland Clevinger (R) 4-2 3.36 5-7 0-0 0.0 0.00 Detroit Fiers (R) 4:10p 5-3 4.33 7-4 1-0 6.0 1.50 Seattle Hernandez (R) 6-4 5.33 8-5 1-0 8.0 1.13 Tampa Bay Snell (L) 4:10p 7-3 2.36 7-6 0-0 6.0 0.00 Houston Morton (R) 7-1 2.84 7-5 1-0 13.0 2.08 Texas Minor (L) 7:15p 4-4 5.76 5-6 0-1 9.2 6.52 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Yankees German (R) 0-4 5.44 2-3 0-0 0.0 0.00 Mets Matz (L) 7:15p 2-4 3.42 6-5 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THURSDAYS GAMES American League Minnesota 7, Chicago White Sox 2 Toronto 5, Baltimore 4, 10 innings Detroit 7, Boston 2 Seattle 5, Tampa Bay 4 Houston 5, Texas 2 Oakland 4, Kansas City 1 National League Cincinnati 7, Colorado 5, 13 innings L.A. Dodgers 8, Pittsburgh 7 St. Louis 4, Miami 1 Chicago Cubs 4, Philadelphia 3 SUNDAYS GAMES American League Chicago White Sox at Boston, 1:05 p.m. Baltimore at Toronto, 1:07 p.m. Cleveland at Detroit, 1:10 p.m. Seattle at Tampa Bay, 1:10 p.m. L.A. Angels at Minnesota, 2:10 p.m. Houston at Texas, 3:05 p.m. Kansas City at Oakland, 4:05 p.m. National League San Diego at Miami, 1:10 p.m. St. Louis at Cincinnati, 1:10 p.m. Milwaukee at Philadelphia, 1:35 p.m. Pittsburgh at Chicago Cubs, 2:20 p.m. Arizona at Colorado, 3:10 p.m. San Francisco at Washington, 4:05 p.m. Atlanta at L.A. Dodgers, 4:10 p.m. Interleague N.Y. Yankees at N.Y. Mets, 8:05 p.m.BASEBALL CALENDARJUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 48 184 52 66 .359 Segura Sea 59 249 46 85 .341 Altuve Hou 64 260 37 88 .338 Castellanos Det 61 248 32 82 .331 Simmons LAA 59 215 32 71 .330 Brantley Cle 50 203 33 66 .325 MMachado Bal 61 236 32 76 .322 JMartinez Bos 60 229 40 72 .314 Rosario Min 59 234 39 73 .312 MDuffy TB 46 183 12 57 .311 NATIONAL LEAGUE Player G AB R H Pct. Kemp LAD 60 192 28 67 .349 Gennett Cin 61 227 32 78 .344 FFreeman Atl 62 237 39 80 .338 Markakis Atl 62 247 39 81 .328 Arenado Col 57 214 39 70 .327 BCrawford SF 60 213 26 69 .324 Dickerson Pit 57 220 31 71 .323 Almora ChC 54 175 35 55 .314 Martinez StL 57 212 25 66 .311 Belt SF 53 192 32 59 .307 Through June 7

PAGE 29

The Sun / Saturday, June 9, 2018 www.yoursun.com SP Page 5SCOREBOARD HOCKEYECHL PLAYOFF GLANCEAll Times EasternDIVISION SEMIFINALS(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0South DivisionFlorida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1DIVISION FINALS(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OTSouth DivisionFlorida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2Western Conference Central DivisionFort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2Mountain DivisionColorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OTConference Finals(Best-of-7; x-if necessary)Eastern ConferenceFlorida 4, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida 3, Adirondack 2 Friday, May 18: Florida 7, Adirondack 3 Saturday, May 19: Florida 3, Adirondack 2Western ConferenceColorado 4, Fort Wayne 3 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Fort Wayne 4, Colorado 2 Friday, May 18: Colorado 2, Fort Wayne 1 Saturday, May 19: Colorado 4, Fort Wayne 3, OT Tuesday, May 22: Fort Wayne 3, Colorado 2 Wednesday, May 23: Colorado 4, Fort Wayne 3, OTKelly Cup Finals(Best-of-7; x-if necessary)Florida 3, Colorado 3Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Florida 7, Colorado 6, OT Saturday, June 2: Florida 5, Colorado 0 Wednesday, June 6: Colorado 4, Florida 2 Saturday, June 9: Colorado at Florida, 7:00 p.m.MINOR LEAGUESFLORIDA STATE LEAGUE GLANCEAll Times EDTNorth Division W L Pct. GB Daytona (Reds) 32 24 .571 „ Lakeland (Tigers) 33 30 .524 2 Tampa (Yankees) 34 34 .500 4 Clearwater (Phillies) 27 32 .458 6 Dunedin (Blue Jays) 25 33 .431 8 Florida (Braves) 24 32 .429 8 South Division W L Pct. GB Palm Beach (Cardinals) 34 21 .618 „ Jupiter (Marlins) 36 23 .610 „ Bradenton (Pirates) 31 25 .554 3 Charlotte (Rays) 26 31 .456 9 St. Lucie (Mets) 26 31 .456 9 Fort Myers (Twins) 24 36 .400 12 Fridays Games Bradenton 10, Tampa 9 Palm Beach 7, Daytona 6 St. Lucie 2, Lakeland 0 Jupiter at Florida, ppd. Clearwater 8, Charlotte 5 Dunedin 8, Fort Myers 6Saturdays GamesDaytona at Palm Beach, 5:30 p.m. Dunedin at Fort Myers, 6 p.m. St. Lucie at Lakeland, 6 p.m. Clearwater at Charlotte, 6:05 p.m. Bradenton at Tampa, 6:30 p.m. Jupiter at Florida, 6:31 p.m.Sundays GamesClearwater at Charlotte, 12:35 a.m. Jupiter at Florida, 11 a.m. Bradenton at Tampa, 1 p.m. Daytona at Palm Beach, 1 p.m. St. Lucie at Lakeland, 1 p.m. Dunedin at Fort Myers, 4 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 3, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OT June 3: Golden State 122, Cleveland 103 Wednesday: Golden State 110, Cleveland 102 Friday: Golden State at Cleveland, late x-Monday: 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.WNBAEASTERN CONFERENCE W L PCT GB Connecticut 6 1 .857 „ Atlanta 4 3 .571 2 Washington 5 4 .556 2 Chicago 3 3 .500 2 New York 2 4 .333 3 Indiana 0 7 .000 6WESTERN CONFERENCE W L PCT GB Seattle 6 2 .750 „ Los Angeles 4 2 .667 1 Phoenix 5 3 .625 1 Dallas 4 3 .571 1 Minnesota 3 5 .375 3 Las Vegas 1 6 .143 4Thursdays GamesMinnesota 88, Washington 80 Connecticut 88, New York 86 Seattle 88, Los Angeles 63Fridays GamesAtlanta 87, Las Vegas 83 Dallas 89, Indiana 83 Chicago at Phoenix, lateTodays GameMinnesota at Connecticut, 2 p.m.Sundays GamesIndiana at New York, 3 p.m. Chicago at Los Angeles, 5 p.m. Las Vegas at Phoenix, 6 p.m. Atlanta at Seattle, 7 p.m. ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Washington -165 San Fran +155 at Philadelphia -125 Milwaukee +115 at Chicago -180 Pittsburgh +165 St. Louis -125 at Cincinnati +115 San Diego -109 at Miami -101 at Colorado -135 Arizona +125 at Los Angeles -180 Atlanta +165American Leagueat Toronto -130 Baltimore +120 at Minnesota -105 Los Angeles -105 at Oakland -185 Kansas City +170 at Boston -230 Chicago +210 Cleveland -160 at Detroit +150 at Tampa Bay -130 Seattle +120 Houston -180 at Texas +165InterleagueN.Y. Yankees -150 at N.Y. Mets +140 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended San Diego LHP Jose Torres for the remainder of the season for violating Major League Baseballs Joint Domestic Violence, Sexual Assault and Child Abuse Policy.American LeagueBOSTON RED SOX „ Optioned LHP Jalen Beeks to Pawtucket (IL). Selected the contract of RHP Justin Haley from Pawtucket. CLEVELAND INDIANS „ Signed LHP Ronald Parra to a minor league contract. HOUSTON ASTROS „ Designated C Tim Federowicz for assignment. Reinstated C Brian McCann from the 10-day DL. KANSAS CITY ROYALS „ Recalled OF Paulo Orlando from Omaha (PCL). LOS ANGELES ANGELS „ Placed RHP/DH Shohei Ohtani and UT Kaleb Cowart on the 10day DL, both retroactive to Thursday. Selected the contract of INF Jose Fernandez from Salt Lake (PCL). Recalled INF Nolan Fontana from Salt Lake. OAKLAND ATHLETICS „ Optioned RHP Ryan Dull to Nashville (PCL). Reinstated RHP Santiago Casilla from the 10-day DL. SEATTLE MARINERS „ Placed RHPs Juan Nicasio and Dan Altavilla on the 10-day DL, retroactive to Thursday. Selected the contract of RHP Mike Morin from Tacoma (PCL). Recalled INF Daniel Vogelbach from Tacoma. TAMPA BAY RAYS „ Recalled INF Jake Bauers from Durham (IL).National LeagueCOLORADO ROCKIES „ Placed LHP Mike Dunn on the 10-day DL. Recalled RHP Jeff Hoffman from Albuquerque (PCL). NEW YORK METS „ Placed RHP Jeurys Familia on the 10-day DL, retroactive to Thursday. Assigned LHP Buddy Baumann and INF Phillip Evans to Las Vegas (PCL). Recalled RHP Jacob Rhame from Las Vegas. Sent OF Yoenis Cespedes to Binghamton (EL) for a rehab assignment. PITTSBURGH PIRATES „ Placed RHP Richard Rodriguez on the 10-day DL, retroactive to Thursday. Recalled RHP Dovydas Neverauskas from Indianapolis (IL). ST. LOUIS CARDINALS „ Placed LHP Tyler Lyons on the 10-day DL, retroactive to Wednesday. Recalled RHP Mike Mayers from Memphis. SAN DIEGO PADRES „ Sent RHP Phil Maton to San Antonio (TL) for a rehab assignment. SAN FRANCISCO GIANTS „ Promoted Megan Brown to manager of media relations.American AssociationCLEBURNE RAILROADERS „ Signed OF Chevy Clarke. LINCOLN SALTDOGS „ Released RHP Leland Tilley. SIOUX FALLS CANARIES „ Released RHP Zach Staniewicz. TEXAS AIRHOGS „ Released RHP Mario Mendoza.Can-Am LeagueTROIS-RIVIERES AIGLES „ Released LHP Kramer Sneed and RHP Owen Boon.Frontier LeagueFLORENCE FREEDOM „ Signed RHP Jake Harberer. LAKE ERIE CRUSHERS „ Signed RHP Austin Orvis. WINDY CITY THUNDERBOLTS „ Released LHP Jaramy Jacobs.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Named Melvin Hunt, Chris Jent, Greg Foster, Marlon Garnett and Matt Hill assistant coaches and Nate Babcock special assistant to the head coach.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Signed F Andrew Poturalski to a one-year, two-way contract. LOS ANGELES KINGS „ Announced assistant coach Pierre Turgeon will not return next season.OLYMPIC SPORTSUSADA „ Announced American cyclist Roger Ainslie accepted a four-year sanction after testing positive for a prohibited substance and reduced the suspension by six months for prompt admission of the violation.SOCCER National Womens Soccer LeagueSKY BLUE FC „ Signed D Cassidy Benintente as a national team replacement player.COLLEGESCLARKE „ Named Aaron Christensen offensive coordinator/quarterbacks coach and Adam Hicks defensive coordinator/secondary coach. FLORIDA GULF COAST „ Announced graduate womens basketball F Destiny Washington-Mabon is transferring from Ball State. KANSAS STATE „ Named Pete Hughes baseball coach. LSU ALEXANDRIA „ Announced senior womens tennis player Kirsty Venter is transferring from Arkansas State. RUTGERS „ Named Kristen Butler softball coach.HORSE RACINGBELMONT STAKESODDSThe “ eld for Saturdays 150th Belmont Stakes, with post position, horse, jockey and odds: PP Horse Jockey Odds 1. Justify Mike Smith 4-5 2. Free Drop Billy Robby Albarado 30-1 3. Bravazo Luis Saez 8-1 4. Hofburg Irad Ortiz 9-2 5. Restoring Hope Florent Geroux 30-1 6. Gronkowski Jose Ortiz 12-1 7. Tenfold Ricardo Santanao Jr. 12-1 8. Vino Rosso John Velazquez 8-1 9. Noble Indy Javier Castellano 30-1 10. Blended Citizen Kyle Frey 15-1 Trainers (by post position): 1. Bob Baffert. 2. Dale Romans. 3. D. Wayne Lukas. 4. William Mott. 5. Bob Baffert. 6. Chad Brown. 7. Steve Asmussen. 8. Todd Pletcher. 9. Todd Pletcher. 10. Doug ONeill. Owners (by post position): 1. China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 2. Albaugh Family Stables. 3. Calumet Farm. 4. Juddmonte Farms Inc. 5. Gary & Mary West Stables. 6. Phoenix Thoroughbred LLC. 7. Winchell Thoroughbreds. 8. Repole Stable and St. Elias Stable. 9. WinStar Farm LLC and Repole Stable. 10. Greg Hall, SAYJAY Racing LLC and Brooke Hubbard. Weights: 126 pounds. Distance: 1 miles. Purse: $1.5 million. First place: $800,000. Second place: $280,000. Third place: $150,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDT.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON 4, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 June 2: Washington 3, Vegas 1 June 4: Washington 6, Vegas 2 Thursday: Washington 4, Vegas 3LATE THURSDAY CAPITALS 4, GOLDEN KNIGHTS 3WASHINGTON 0 2 2 „ 4 VEGAS 0 3 0 „ 3First Period„None. Penalties„Miller, VGK, (interference), 11:44. Second Period„1, Washington, Vrana 3 (Kuznetsov, Wilson), 6:24. 2, Vegas, Schmidt 3 (Marchessault, Smith), 9:40. 3, Washington, Ovechkin 15 (Backstrom, Carlson), 10:14 (pp). 4, Vegas, Perron 1 (Miller, Tatar), 12:56. 5, Vegas, Smith 5 (Tuch, Theodore), 19:31 (pp). Penalties„Theodore, VGK, (tripping), 0:21; Djoos, WSH, (high sticking), 3:19; McNabb, VGK, (tripping), 9:51; Ovechkin, WSH, (tripping), 17:46; Smith, VGK, (roughing), 19:31; Orpik, WSH, (roughing), 19:31; Tuch, VGK, (roughing), 19:31; Beagle, WSH, (roughing), 19:31. Third Period„6, Washington, Smith-Pelly 7 (Orpik), 9:52. 7, Washington, Eller 7 (Burakovsky, Connolly), 12:23. Penalties„ Tatar, VGK, (hooking), 5:37. Shots on Goal„Washington 9-11-13„33. Vegas 7-13-11„31. Power-play opportunities„Washington 1 of 4; Vegas 1 of 2. Goalies„Washington, Holtby 15-7 (31 shots-28 saves). Vegas, Fleury 13-6 (33-29). T„2:44. Referees„Marc Joannette, Wes McCauley. Linesmen„Matt MacPherson, Jonny Murray.TENNISATP WORLD TOUR/WTA TOURFRENCH OPENFridays results from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Semi“ nalRafael Nadal (1), Spain, def. Juan Martin del Potro (5), Argentina, 6-4, 6-1, 6-2. Dominic Thiem (7), Austria, def. Marco Cecchinato, Italy, 7-5, 7-6 (10), 6-1.Mens Doubles Semi“ nalOliver Marach, Austria and Mate Pavic (2), Croatia, def. Feliciano Lopez, Spain and Marc Lopez (12), Spain, 6-4, 7-5.Womens Doubles Semi“ nalsMakoto Ninomiya, Japan and Eri Hozumi, Japan, def. Zhaoxuan Yang, China and HaoChing Chan (8), Taiwan, 6-2, 6-2. Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, def. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, 6-3, 6-2.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierSimona Halep (1), Romania, vs. Sloane Stephens (10), United States Nicolas Mahut, France and Pierre-Hugues Herbert (6), France, vs. Oliver Marach, Austria and Mate Pavic (2), CroatiaCourt 1Sebastian Baez (1), Argentina, vs. Chun Hsin Tseng (4), Taiwan Caty Mcnally, United States, vs. Cori Gauff (16), United States Naoki Tajima, Japan and Ondrej Styler, Czech Republic, vs. Chun Hsin Tseng, Taiwan and Ray Ho (5), Taiwan Yuki Naito, Japan and Naho Sato (3), Japan, vs. Caty Mcnally, United States and Iga Swiatek, PolandAUTO RACINGNASCAR MONSTER ENERGY CUPFIREKEEPS CASINO 400After Friday qualifying for Sundays race at Michigan International Speedway, Brooklyn, Mich. Lap length: 2 miles(Car number in parentheses)1. (41) Kurt Busch, Ford, 203.361 mph. 2. (2) Brad Keselowski, Ford, 203.166. 3. (18) Kyle Busch, Toyota, 203.120. 4. (4) Kevin Harvick, Ford, 202.954. 5. (22) Joey Logano, Ford, 202.168. 6. (10) Aric Almirola, Ford, 201.607. 7. (17) Ricky Stenhouse Jr., Ford, 201.263. 8. (20) Erik Jones, Toyota, 201.140. 9. (12) Ryan Blaney, Ford, 200.792. 10. (11) Denny Hamlin, Toyota, 200.401. 11. (31) Ryan Newman, Chevrolet, 200.061. 12. (14) Clint Bowyer, Ford, 199.784. 13. (9) Chase Elliott, Chevrolet, 200.535. 14. (24) William Byron, Chevrolet, 200.490. 15. (21) Paul Menard, Ford, 200.328. 16. (3) Austin Dillon, Chevrolet, 200.323. 17. (78) Martin Truex Jr., Toyota, 200.228. 18. (37) Chris Buescher, Chevrolet, 200.083. 19. (6) Matt Kenseth, Ford, 199.806. 20. (48) Jimmie Johnson, Chevrolet, 199.784. 21. (88) Alex Bowman, Chevrolet, 199.700. 22. (19) Daniel Suarez, Toyota, 199.645. 23. (34) Michael McDowell, Ford, 199.358. 24. (1) Jamie McMurray, Chevrolet, 199.302. 25. (47) AJ Allmendinger, Chevrolet, 199.049. 26. (42) Kyle Larson, Chevrolet, 198.999. 27. (38) David Ragan, Ford, 198.741. 28. (43) Bubba Wallace, Chevrolet, 198.555. 29. (95) Kasey Kahne, Chevrolet, 197.954. 30. (32) Matt DiBenedetto, Ford, 197.704. 31. (13) Ty Dillon, Chevrolet, 196.915. 32. (72) Corey LaJoie, Chevrolet, 194.437. 33. (15) Ross Chastain, Chevrolet, 194.170. 34. (23) Gray Gaulding, Toyota, 192.647. 35. (51) BJ McLeod, Chevrolet, 192.082. 36. (00) Landon Cassill, Chevrolet, 191.449. 37. (7) DJ Kennington, Chevrolet, 187.896. 38. (66) Timmy Hill, Toyota, 186.446. 39. (99) Garrett Smithley, Chevrolet, 186.442.INDYCAR DXC TECHNOLOGY 600Fridays qualifying results for todays race at Texas Motor Speedway, Fort Worth, Texas Lap length: 1.5 miles(Car number in parentheses) All cars Dallara chassis1. (1) Josef Newgarden, Chevrolet, 220.613 mph. 2. (22) Simon Pagenaud, Chevrolet, 220.311. 3. (12) Will Power, Chevrolet, 220.194. 4. (6) Robert Wickens, Honda, 219.561. 5. (18) Sebastien Bourdais, Honda, 219.302. 6. (14) Tony Kanaan, Chevrolet, 219.157. 7. (9) Scott Dixon, Honda, 219.112. 8. (27) Alexander Rossi, Honda, 218.894. 9. (30) Takuma Sato, Honda, 218.578. 10. (28) Ryan Hunter-Reay, Honda, 218.553. 11. (98) Marco Andretti, Honda, 218.430. 12. (23) Charlie Kimball, Chevrolet, 218.145. 13. (10) Ed Jones, Honda, 218.120. 14. (20) Ed Carpenter, Chevrolet, 218.057. 15. (5) James Hinchcliffe, Honda, 217.590. 16. (26) Zach Veach, Honda, 217.473. 17. (88) Gabby Chaves, Chevrolet, 217.149. 18. (21) Spencer Pigot, Chevrolet, 216.895. 19. (4) Matheus Leist, Chevrolet, 216.607. 20. (15) Graham Rahal, Honda, 216.092. 21. (19) Zachary Claman De Melo, Honda, 215.813. 22. (59) Max Chilton, Chevrolet, 214.275.GOLFPGA TOURFEDEX ST. JUDE CLASSICFridays leaders at TPC Southwind, Memphis, Tenn. Purse: $6.6 million; Yardage: 7,244; Par: 70 (35-35) SECOND ROUND Dustin Johnson 67-63„130 Ryan Blaum 67-64„131 Andrew Putnam 67-64„131 C.T. Pan 67-65„132 Wesley Bryan 66-66„132 Brandt Snedeker 71-62„133 Chez Reavie 67-67„134 Seamus Power 65-69„134 Richy Werenski 68-67„135 Dominic Bozzelli 67-68„135 Denny McCarthy 68-67„135 Troy Merritt 66-69„135 Brooks Koepka 66-69„135 Steve Stricker 66-70„136 J.B. Holmes 69-67„136 Stuart Appleby 66-70„136 Phil Mickelson 66-70„136 Stewart Cink 68-68„136 Scott Stallings 67-70„137 Grant Hirschman 68-69„137 John Peterson 68-69„137 Matt Jones 67-70„137 Charl Schwartzel 68-69„137 Fabin Gmez 66-71„137 Luke List 69-68„137 Michael Kim 66-71„137 Peter Uihlein 69-68„137 Conrad Shindler 70-67„137 Ryan Palmer 68-70„138 Brandon Harkins 66-72„138 Grayson Murray 72-66„138 Cody Gribble 69-69„138 William McGirt 68-70„138 Keith Mitchell 69-69„138 Chris Kirk 66-72„138 Ken Duke 72-66„138 Trey Mullinax 69-69„138 Tyler Duncan 69-69„138 J.T. Poston 70-68„138 Vaughn Taylor 71-68„139 Brian Gay 69-70„139 Charles Howell III 70-69„139 Austin Cook 69-70„139 Retief Goosen 67-72„139 Cameron Percy 71-68„139 Scottie Schef” er 71-68„139 Nicholas Lindheim 71-68„139 A.J. McInerney 70-69„139 Zecheng Dou 71-68„139 Harold Varner III 70-69„139 Chad Campbell 68-71„139 Zac Blair 72-67„139 Henrik Stenson 68-71„139 Shane Lowry 72-67„139 Brice Garnett 71-68„139 Braden Thornberry 73-66„139 Ben Silverman 70-69„139 Derek Fathauer 72-68„140 Kelly Kraft 72-68„140 Peter Malnati 72-68„140 Billy Horschel 70-70„140 Parker McLachlin 70-70„140 Jonathan Randolph 71-69„140 Corey Conners 68-72„140 Casey Wittenberg 69-71„140 Robert Garrigus 69-71„140 Aaron Baddeley 70-70„140 James Hahn 70-70„140 Padraig Harrington 68-72„140 Tim Herron 71-69„140 Nick Taylor 70-70„140 Nate Lashley 69-71„140 Failed to make the cut Daniel Chopra 70-71„141 Jonathan Byrd 70-71„141 Brian Stuard 71-70„141 David Lingmerth 71-70„141 Mackenzie Hughes 66-75„141 Daniel Berger 70-71„141 David Hearn 72-69„141 Abraham Ancer 69-72„141 Danny Lee 69-72„141 Brendon de Jonge 70-71„141 Shawn Stefani 69-72„141 Tony Finau 70-71„141 Byeong Hun An 67-74„141 Robert Streb 72-69„141 Brett Stegmaier 73-68„141 J.J. Henry 72-70„142 Dicky Pride 73-69„142 Sam Saunders 73-69„142 Sam Ryder 70-72„142 Adam Schenk 71-71„142 Bronson Burgoon 69-73„142 Martin Flores 72-70„142 Matt Every 71-71„142 Tyrone Van Aswegen 71-71„142 Johnson Wagner 72-70„142 Blayne Barber 74-68„142 Joaquin Niemann 69-73„142 Bob Estes 72-71„143 Cameron Tringale 71-72„143 Robert Allenby 74-69„143 Jon Curran 71-72„143 Martin Piller 72-71„143 Billy Hurley III 73-70„143 John Merrick 72-71„143 Kevin Tway 74-69„143 Rick Lamb 74-69„143 Kyle Thompson 73-70„143 Hunter Mahan 70-73„143 George McNeill 68-75„143 D.J. Trahan 69-74„143 Tommy Gainey 75-68„143 Ricky Barnes 71-72„143 John Huh 73-70„143 Tom Hoge 71-72„143 Steve Wheatcroft 69-74„143 Joel Dahmen 70-73„143 Charlie Beljan 75-69„144 John Rollins 73-71„144 Talor Gooch 71-73„144 D.A. Points 72-72„144 Lanto Grif“ n 75-69„144 T.J. Vogel 70-74„144 Ben Martin 75-70„145 Sung Kang 76-69„145 Kiradech Aphibarnrat 72-73„145 Cameron Beckman 69-76„145 David Berganio, Jr. 75-70„145 Omar Uresti 70-75„145 Brian Davis 73-72„145 Xinjun Zhang 75-70„145 Stephan Jaeger 72-73„145 Harris English 73-73„146 Ethan Tracy 73-73„146 Scott Brown 73-73„146 Ben Crane 73-74„147 Ben Crancer 75-72„147 Mark Wilson 74-73„147 Tom Lovelady 74-73„147 Roberto Daz 72-75„147 Matt Atkins 75-72„147 Will Claxton 76-71„147 Troy Matteson 76-73„149 Andrew Yun 74-75„149 Eric Axley 75-75„150 Zachary Olsen 73-77„150 Kevin Chappell 74-77„151 Rob Oppenheim 74-77„151 Daniel Summerhays 75-77„152 Dawson Armstrong 73-79„152 Smylie Kaufman 79-75„154 Johan Kok 77-80„157 Greg Chalmers 80-79„159LPGA TOUR SHOPRITE CLASSICFridays leaders at Stockton Seaview Hotel and GC (Bay Course), Galloway, N.J. Purse: $1.75 million; Yardage: 6,217; Par: 71 (37-34)First Rounda-denotes amateur Celine Herbin 35-31„66 Anna Nordqvist 34-32„66 Laura Diaz 34-32„66 Alison Walshe 33-34„67 Marina Alex 35-32„67 Amy Yang 35-32„67 Beatriz Recari 34-33„67 Sandra Gal 34-33„67 In Gee Chun 34-33„67 Su Oh 35-32„67 Lydia Ko 36-31„67 Pernilla Lindberg 37-30„67 Cindy LaCrosse 38-30„68 In-Kyung Kim 36-32„68 Ashleigh Buhai 35-33„68 Celine Boutier 36-32„68 Gaby Lopez 36-32„68 Mel Reid 35-33„68 Mo Martin 36-32„68 Jenny Shin 36-32„68 Jessica Korda 35-33„68 Yani Tseng 35-33„68 Xiyu Lin 35-33„68 Moira Dunn-Bohls 34-34„68 Joanna Klatten 33-35„68 Laetitia Beck 36-32„68 Holly Clyburn 34-34„68 Mariah Stackhouse 35-34„69 Mina Harigae 36-33„69 Madeleine Sheils 36-33„69 Paula Creamer 38-31„69 Sung Hyun Park 37-32„69 Jeong Eun Lee 33-36„69 Leona Maguire 36-33„69 Brittany Marchand 35-34„69 Amelia Lewis 35-34„69 Ally McDonald 36-33„69 Jimin Kang 35-34„69 Bronte Law 34-35„69 Hee Young Park 35-34„69 Kris Tamulis 35-34„69 Sei Young Kim 38-31„69 Shanshan Feng 34-35„69 Yu Liu 35-34„69 Lauren Kim 36-33„69 Sherman Santiwiwatthanaphong 38-31„69 Katelyn Dambaugh 37-32„69 Annie Park 36-33„69 Maude-Aimee Leblanc 36-34„70 Ryann OToole 33-37„70 Emma Talley 37-33„70 Stacy Lewis 38-32„70 Jessy Tang 35-35„70 Jennifer Hahn 34-36„70 Wichanee Meechai 34-36„70 Kelly Shon 35-35„70 Christina Kim 37-33„70 P.K. Kongkraphan 36-34„70 Morgan Pressel 36-34„70 Haru Nomura 33-37„70 Austin Ernst 35-35„70 Jennifer Song 37-33„70 Minjee Lee 36-34„70 Brittany Lang 36-34„70 Sakura Yokomine 38-32„70 Mariajo Uribe 38-33„71 Chella Choi 37-34„71 Jodi Ewart Shadoff 37-34„71 Brooke M. Henderson 37-34„71 Georgia Hall 35-36„71 Samantha Troyanovich 35-36„71 Becky Morgan 36-35„71 Tiffany Chan 35-36„71 Aditi Ashok 36-35„71 Jacqui Concolino 37-34„71 Ayako Uehara 37-34„71 Rebecca Artis 37-34„71 Benyapa Niphatsophon 36-35„71 Vicky Hurst 38-33„71 Anne-Catherine Tanguay 36-35„71 Caroline Hedwall 42-30„72 Thidapa Suwannapura 37-35„72 Jin Young Ko 37-35„72 Peiyun Chien 35-37„72 Maddie McCrary 37-35„72 Katelyn Sepmoree 37-35„72 Brianna Do 37-35„72 Kendall Dye 38-34„72 Julieta Granada 36-36„72 Emily Tubert 39-33„72 Caroline Inglis 35-37„72 Karrie Webb 36-36„72 Natalie Gulbis 38-34„72 Maria Torres 37-35„72 Erynne Lee 38-34„72 Sophia Popov 37-35„72 Perrine Delacour 38-35„73 Pannarat Thanapolboonyaras 38-35„73 Karine Icher 36-37„73 Pornanong Phatlum 39-34„73 Laura Davies 38-35„73 Lauren Coughlin 38-35„73 Tiffany Joh 38-35„73 Lee Lopez 36-37„73 Dani Holmqvist 36-37„73 Haeji Kang 38-35„73 Kim Kaufman 39-34„73 Gemma Dryburgh 38-35„73 Allison Emrey 37-36„73 Harang Lee 38-35„73 Jackie Stoelting 38-35„73 Jaye Marie Green 37-36„73 Robynn Ree 38-36„74 Nanna Koerstz Madsen 39-35„74 Leticia Ras-Anderica 38-36„74 Luna Sobron 39-35„74 Amy Olson 37-37„74 Angel Yin 38-36„74 Jane Park 38-36„74 Hannah Green 34-40„74 Mi Hyang Lee 37-37„74 Paula Reto 37-37„74 Simin Feng 37-38„75 Daniela Iacobelli 37-38„75 AJ Newell 40-35„75 Nannette Hill 40-35„75 Katherine Perry 40-35„75 Ilhee Lee 39-36„75 Lee-Anne Pace 37-38„75 Beth Allen 40-35„75 Brittany Benvenuto 37-39„76 Sarah Jane Smith 41-35„76 Alison Lee 38-38„76 Jing Yan 40-36„76 Daniela Darquea 40-36„76 Joanna Coe 42-35„77 Maria Hernandez 39-38„77 Kassidy Teare 38-39„77 Megan Khang 41-36„77 Taylor Totland 38-40„78 Dottie Ardina 41-38„79 a-Jackie Rogowicz 41-42„83 Camilla Lennarth 47-37„84 Lisa Maguire 44-40„84CHAMPIONS TOURPRINCIPAL CHARITY CLASSICFridays leaders at Wakonda Club, Des Moines, Iowa; Purse: $1.75 million; Yardage: 6,831; Par: 72 FIRST ROUND Bernhard Langer 32-32„64 Glen Day 32-33„65 Woody Austin 34-31„65 Brandt Jobe 33-33„66 Jerry Kelly 32-34„66 Tom Lehman 33-33„66 Doug Garwood 33-33„66 Scott Parel 34-33„67 Corey Pavin 34-33„67 Jesper Parnevik 33-34„67 Brian Henninger 35-33„68 Wes Short, Jr. 34-34„68 Tom Byrum 35-33„68 Jay Haas 34-34„68 Billy Andrade 34-34„68 David Frost 34-34„68 Carlos Franco 34-34„68 Duffy Waldorf 36-32„68 Ken Tanigawa 36-32„68 Guy Boros 35-34„69 Blaine McCallister 35-34„69 Len Mattiace 33-36„69 John Riegger 37-32„69 Tim Petrovic 36-33„69 Gene Sauers 35-34„69 David Toms 35-34„69 Jerry Smith 33-36„69 Clark Dennis 34-35„69 Mike Small 37-32„69 Mike Goodes 37-33„70 Joey Sindelar 36-34„70 Larry Mize 36-34„70 Billy Mayfair 35-35„70 Steve Flesch 38-32„70 Kevin Sutherland 35-35„70 Stephen Ames 36-34„70 David McKenzie 35-35„70 Kent Jones 35-35„70 Jeff Sluman 37-34„71 Todd Hamilton 33-38„71 Steve Pate 36-35„71 David Eger 35-36„71 Tommy Armour III 35-36„71 Russ Cochran 34-37„71 Scott Verplank 37-34„71 Kenny Perry 35-36„71 Bart Bryant 32-39„71 R.W. Eaks 38-33„71 Tom Pernice Jr. 37-34„71 Esteban Toledo 35-36„71 Rocco Mediate 35-36„71 Chad Proehl 36-35„71 Tommy Tolles 35-36„71 Scott McCarron 36-36„72 Mark Brooks 36-36„72 Gary Hallberg 35-37„72 Jay Don Blake 33-39„72 Michael Bradley 37-35„72 Fred Funk 38-34„72 Willie Wood 36-36„72 Lee Janzen 34-38„72 Scott Dunlap 38-35„73 Bill Glasson 36-37„73 Paul Goydos 37-36„73 Olin Browne 37-36„73 Mark Walker 36-37„73 Fran Quinn 37-36„73 Rod Spittle 37-37„74 Scott Hoch 38-36„74 Peter Jacobsen 38-37„75 Dan Forsman 39-36„75 Greg Kraft 39-37„76 John Jacobs 38-38„76 Jim Thorpe 40-36„76 John Huston 42-35„77 Mike Hulbert 40-38„78 Steve Lowery 39-40-79SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 2 29 30 18 New York City FC 8 3 3 27 29 19 Columbus 7 3 5 26 21 13 New York 7 4 1 22 27 14 New England 6 4 4 22 24 20 Orlando City 6 6 1 19 22 23 Philadelphia 5 7 3 18 16 21 Chicago 5 7 2 17 20 25 Toronto FC 4 7 2 14 19 23 Montreal 4 10 0 12 15 29 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 4 28 28 14 FC Dallas 7 1 5 26 22 14 Real Salt Lake 7 6 1 22 19 26 Los Angeles FC 6 4 3 21 25 21 Portland 6 3 3 21 20 18 Vancouver 5 5 5 20 21 28 Houston 5 5 3 18 27 21 LA Galaxy 5 7 2 17 19 23 Minnesota United 5 8 1 16 17 26 San Jose 2 8 3 9 19 25 Seattle 2 7 2 8 7 14 Colorado 2 8 2 8 14 22 3 points for victory, 1 point for tieFridays GameToronto FC 2, Philadelphia 0Todays GamesAtlanta 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 Los Angeles 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 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 3 9 10 17 Sky Blue FC 0 8 2 2 6 16 3 points for victory, 1 point for tie.Fridays GameWashington 0, Sky Blue 0, tieSaturday, June 16Portland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.U.S. OPEN CUP(Home teams listed “ rst) FOURTH ROUND TuesdayPhiladelphia Union (MLS) 5, Richmond Kickers (USL) 0 Louisville City (USL) 3, New England Revolution (MLS) 2 D.C. United (MLS) 1, North Carolina (USL) 1, D.C. United advanced 4-3 on penalty kicksWednesdayColumbus Crew SC (MLS) 1, Chicago Fire (MLS) 1, Chicago advanced 10-9 on penalty kicks Atlanta United (MLS) 3, Charleston Battery (USL) 0 Cincinnati (USL) 0, Minnesota United (MLS) 0, Minnesota advanced 3-1 on penalty kicks Miami United (NPSL) 0, Orlando City (MLS) 3 New York Red Bulls (MLS) 4, New York City FC (MLS) 0 Houston Dynamo (MLS) 5, NTX Rayados 0 Nashville (USL) 2, Colorado Rapids (MLS) 0 San Antonio (USL) 0, Dallas (MLS) 1 Los Angeles (MLS) 2, Fresno (USL) 0 Real Salt Lake (MLS) 0, Sporting Kansas City (MLS) 2 LA Galaxy (MLS) 3, Golden State Force (PDL) 1 Portland Timbers (MLS) 2, San Jose Earthquakes (MLS) 0 Sacramento Republic (USL) 2, Seattle Sounders (MLS) 1, OT2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 2, Lost 1, Tied 1)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 United States 1, Paraguay 0 Monday, May 28 United States 3, Bolivia 0 Saturday, June 2 Ireland 1, United States 1 Saturday, June 9 vs. France at Lyon, France, 3 p.m. Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 vs. Italy (tentative)COLLEGE BASEBALLNCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin ” ip determines home team for Game 3At Boshamer Stadium, Chapel Hill, N.C.Friday: North Carolina 7, Stetson 4, North Carolina leads series 1-0 Today: North Carolina (42-18) vs. Stetson (48-12), noon x-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Friday: Vanderbilt (34-25) vs. Mississippi State (35-26), late Today: Vanderbilt vs. Mississippi State, 9:30 p.m. x-Sunday: Vanderbilt vs. Mississippi State, 6 p.m.At Goss Stadium at Coleman Field Corvallis, Ore.Friday: Oregon State 8, Minnesota 1, Oregon State leads series 1-0 Saturday: Oregon State (48-10-1) vs. Minnesota (44-14), 9:30 p.m. x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Friday: Washington 8, Cal State Fullerton 5, Washington leads series 1-0 Today: Cal State Fullerton (35-24) vs. Washington (34-23), 6:30 p.m. x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Today: Florida (45-18) vs. Auburn (42-21), noon Sunday: Florida vs. Auburn, noon x-Monday: Florida vs. Auburn, 8:30 p.m.At Baum Stadium at George Cole Field, Fayetteville, Ark.Today: Arkansas (42-18) vs. South Carolina (36-24), 6:30 p.m. Sunday: Arkansas vs. South Carolina, 3 p.m. x-Monday, June 11: Arkansas vs. South Carolina, 7 p.m.At Dan Law Field at Rip Grif“ n Park, Lubbock, TexasToday: Texas Tech (42-17) vs. Duke (44-16), 3 p.m. Sunday: Texas Tech vs. Duke, 6 p.m. x-Monday: Texas Tech vs. Duke, 4 p.m.At UFCU Disch-Falk Field, Austin, TexasToday: Texas (40-20) vs. Tennessee Tech (52-10), 3 p.m. Sunday: Texas vs. Tennessee Tech, 3 p.m. x-Monday: Texas vs. Tennessee Tech, 1 p.m. od, Kan.CALENDARMLBJune 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas.

PAGE 30

percent swinging and was able to grip the ball well during Thursdays long-toss session. Throwing, hitting, running, everything feels great right now,Ž Kiermaier said. I can see light at the end of the tunnel. Ive still got to get to the end of the tunnel, but Im very happy.Ž Hechavarria (hamstring) said he hopes to start what could be a short rehab assignment with the Stone Crabs on Monday after being sidelined since mid-May. Feeling great,Ž Hechavarria said after batting practice. Manager Kevin Cash didnt want to get too detailed on timetables for either, because their returns depend on how they handle more work over the weekend. But Cash said both players are on the right track. Page 6 SP www.yoursun.com Saturday, June 9, 2018 / The SunRAYSFrom Page 1well in the Belmont, so riders will seek to put their horses within a few lengths at the quarter pole. Justify has to overcome the No. 1 post position and Baffert will be watching closely to see if the colt breaks cleanly from the gate. Once he does, jockey Mike Smith will settle Justify much like Elliott tried with Smarty Jones, a similarly speedy colt. Its just about getting the horse in a good, happy, comfortable place, wherever that may be,Ž Smith said. Hes got such a natural high cruising speed and he can just kind of keep on going.Ž If Justify wins on Saturday, he will have faced the largest field (nine) of any of the previous 12 Triple Crown winners. He is bidding to join Seattle Slew in 1977 as the only undefeated Triple Crown champions. After not racing as a 2-year-old, Justify has made up for lost time. Hes 5-0, having raced for the first time on Feb. 18. I couldnt be happier with the way he looks,Ž Baffert said. He looks no different than the way American Pharoah did coming in here.Ž Justify won the Kentucky Derby by 2 lengths and the Preakness by a half-length on sloppy tracks, putting him in position to deliver a second Triple Crown in four years to the struggling sport. A crowd capped at 90,000 is expected at Belmont Park. The forecast calls for 80 degrees and a 20 percent chance of rain. I was just surprised on how well he handled the atmosphere at the Derby with the crowd, how he handled it at the Preakness because every time he shows up people start yelling and screaming and he just looks at them like, Thank you,Ž Baffert said. Once he enters the building, itll be like Elvis.Ž BELMONTFrom Page 1 Associated PressDUNDEE, N.Y. „ Three-time NASCAR champion Tony Stewart is returning to upstate New York to race for the first time in nearly four years. Stewart and his All Star Circuit of Champions are scheduled to compete at three tracks, starting at Outlaw Speedway in Dundee near Watkins Glen on Friday night. Theyll also visit Stateline Speedway near Jamestown in southwestern New York on Saturday and conclude the three-race visit on Sunday evening at Weedsport Speedway in central New York. Stewart, who owns the Indiana-based winged sprint car series, hasnt raced in New York since his sprint car struck and killed Kevin Ward Jr. in a tragic accident at Canandaigua Motorsports Park in August 2014.AUTO RACINGStewart returns to race in upstate New YorkAssociated PressMONTGOMERY, Ala. „ Justin Thomas was the nations top college golfer at the University of Alabama, and now hes No. 1 in the professional rankings. Thomas won five PGA Tour titles in 2017, including the PGA Championship, to earn player of the year honors. He has carried on with two more wins already this year and holds the No. 1 ranking going into next weeks U.S. Open. Now, he has picked up another honor: The Alabama Sports Writers Associations pro athlete of the year. The award recognizes pro athletes who are from Alabama or competed collegiately in the state. Thomas is the first golfer named Alabamas pro athlete of the year since Jason Dufner in 2013. He has said his goal as a follow-up to such a big year was to be more consistent, or to get my bad golf better.Ž No missed cuts. Have a chance to win more tournaments,Ž Thomas said earlier this year. Living around the top 10 is something Tiger (Woods) did for a long time. He always had chances to win tournaments, and if he didnt, he was always around, always on that first page of the leaderboard.Ž Thomas ascended to the No. 1 ranking with a tie for 11th at THE PLAYERS Championship, ending Dustin Johnsons 64-week reign. He recently finished tied for eighth at the Memorial in his first week holding the top spot. The eight-time PGA Tour winner turned pro in 2013 after helping Alabama win a national title in his sophomore season. Thomas won the Haskins Award and Nicklaus Award as the top college player. His big breakthrough season professionally came last year when he joined Jack Nicklaus, Woods and Jordan Spieth as the only players since 1960 to capture five wins in a season, including a major, before turning 25. He also became the seventh player on the PGA Tour to shoot a 59 and led the United States to an eight-point victory over the International Team at the Presidents Cup. Now, hes determined to stay at the top. After moving to No. 1, Thomas told The Associated Press: Im very proud to have gotten there, but it means more to me how long I can hold it. Have to continue to work hard with how well so many guys are playing.Ž Justin Thomas named Alabamas pro athlete of yearGOLFAP PHOTOJustin Thomas, right, and his caddie, Jimmy Johnson, examine the fair way on the 18th hole during the third round of the Memorial golf tournament on June 2 in Dublin, Ohio. BY MIKE FARRELLAssociated PressNEW YORK „ Forget the Belmont Stakes. Its already been a remarkable week for trainer Dale Romans. He potentially saved a woman from choking to death by performing the Heimlich maneuver during a New York Mets game at Citi Field. It was interesting, to say the least,Ž Romans said. Maybe I get a little divine intervention Saturday.Ž That intervention could take the form of a 30-1 upset by Romans Free Drop Billy in the $1.5 million Belmont, denying Justify the Triple Crown in the process. Romans, now nicknamed The Heimlich ManŽ by Justifys trainer, Bob Baffert, was at the ballpark Tuesday for the Belmont post-position draw. Once that was sorted out, with Free Drop Billy getting Post 2 in the 10-horse field, Romans encountered a woman bent over a table struggling for breath. Romans volunteered to step in with a Heimlich. I grabbed her and two or three pops and she got rid of what was in her throat, got up and she was fine,Ž Romans said. She might not have died, but it definitely got her out of distress. She might have died; she couldnt breathe.Ž Back at the racetrack, Romans hopes to land more than the show dough this time. He has run third three times in the 1 -mile Belmont, most recently to Triple Crown winner American Pharoah with Keen Ice in 2015. Free Drop Billys lone confrontation with Justify was the Kentucky Derby. While Justify rolled to victory in the slop at Churchill Downs, Free Drop Billy struggled home 16th, beaten by 41 lengths. Romans quickly ruled out the Preakness for Free Drop Billy and was perplexed as to the next move. Then he started getting positive vibes from the colt. Well, you know theres only a few chances to win races like these, and after the Derby, we didnt know what we were going to do with him,Ž Romans said. But hes just trained so well, and had some good breezes since the Derby, and hes doing great. And I just think he deserves to run with the rest and try him out one more time.Ž At this point, Romans is willing to trust the inconsistent colt. Free Drop Billy is only 2 for 9 in his career and has turned in some of the worst efforts in the biggest spots. In addition to the Derby debacle, Free Drop Billy ran ninth in the Breeders Cup Juvenile last November at Del Mar. If your horse is doing good, I think you should give him a chance to run with the best,Ž Romans said. And if they dont run well, you regroup, and trying to start over and forget about it. But when they jump up and do something special, nobody will ever forget it, and theres a lot of money on the line, not just in purses, but in breeding.Ž Romans lone win in a Triple Crown race was with Shackleford in the 2011 Preakness. While not everyone can saddle a horse in a major stakes race, Romans offers a bit of universal advice. Everybody should learn the Heimlich,Ž he said.HORSE RACINGBelmont trainer saves woman from choking at Mets gameAP PHOTOTrainers D. Wayne Lukas, Bob Baffert, Dale Romans and Todd Pletcher, from second from left, sit on stage during the draw for Saturdays Belmont Stakes horse race on Tuesday in New York. Associated PressNEW YORK „ Lenny Dykstra says an Uber driver kidnapped him last month in New Jersey in an incident that led to criminal charges against the former baseball star. At a news conference Friday in New York, Dykstra told reporters the driver threatened him after Dykstra asked to change the trips destination, then locked the cars doors and sped up so Dykstra couldnt exit the car. Dykstra said he called 911. I was literally in fear of my life,Ž he said. Dykstras version clashes with that of the driver. Police in Linden, the central New Jersey town where Dykstra lives, said the driver told them Dykstra held a gun to his head. No weapon was found at the scene. Police charged Dykstra with making terroristic threats and drug offenses. Police found cocaine, MDMA and marijuana among Dykstras belongings. Dykstra, 55, played 12 seasons with the Philadelphia Phillies and New York Mets and was a member of the Mets 1986 championship team. He was named to the National League allstar team three times. Since retiring from baseball, Dykstra has served prison time after pleading guilty to crimes including bankruptcy fraud, grand theft auto and money laundering, and he declared bankruptcy in 2009, claiming he owed more than $31 million and had only $50,000 in assets.BASEBALLDykstra says Uber driver kidnapped himAP PHOTO/FIL E Lenny Dykstra sits during his sentencing for grand theft auto in Los Angeles on Dec. 3, 2012.

PAGE 31

MarcyGordon ;AlexNieves € AP Source:CollegeSavingsPlansNetwork As a way to save for childrens education, 529Ž plans are wildly popular. They counted $319 billion in assets last year. Contributions are invested in mutual funds and grow over years, and then the money is taken out to pay for college. Earnings from the investment are tax-free. With tuition costs climbing, the plans look alluring. And now under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools. A new investor bulletin from the Securities and Exchange Commission lays out questions to consider before opening a 529 account. Issues include when to star t saving, types of plans (education savings or prepai d tuition), whether to use a broker, minimum deposits, investment options and fees. You should consider saving as early as you can, but you should first take into account your familys financial situation, the SEC advises. You should weigh the fees for each investment option and how much risk you can accept, and the planned saving period. The bulletin is at www.sec.gov/oiea/investor-alerts-and-bulletins. 529 advice 100 150 200 250 $300 $350 billion 17 16 15 14 13 12 11 10 09 08 10 15 20 $25 thousand 17 16 15 14 13 12 11 10 09 08Total assets in 529 plans Average 529 account sizeGrowing savings plansNow under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools. Source: IMF, World Economic Database, April 2018 *estimate Pan Pylas; Alex Nieves € APOver the coming month, a large proportion of the worlds population is going to be afflicted with a virus that strikes every four years „ World Cup fever. TV viewers of the soccer tournament in Russia will be bombarded with a dizzying array of advertising, not least from the official partners of FIFA, the sports governing body. Adidas, Coca-Cola, Hyundai and Qatar Airways, among others, have forked out hundreds of millions of dollars to be linked to the World Cup. Add in the revenues flowing in from selling the television rights and FIFA is awash with cash. In the four-year budget period through to the 2018 World Cup, FIFA could be on course to generate revenues around $6 billion. The World Cup is certainly a money-spinner. Russia will be hoping the World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices. However, ratings agency Moodys said, despite the boost in tourism, the World Cup is unlikely to make a meaningful contribution to the economy. At least there will be a winner on the pitch.World Cup windfall? -8 -6 -4 -2 0 2 4 6% 18* 17 16 15 14 13 12 11 10 09 08 Russia GDP growth World Cup feverRussia will be hoping the World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices.Top Weekly Exchange Traded Funds $0$550$1,100 Utilities stocks Investment-grade bonds REITs Copper Gold European stocks Emerging-market stocks 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 June 70.7 0.2 1.2 1.3 2.4 1.3 0.4 1.8 1.2 0.3 5.7 0.9 -0.2 -3.0Copper surged more than 5 percent this week, and Asian stocks also made big gains. Utilities stocks were the weeks biggest losers, and technology stocks remained the years best performers.$1,000Derby StocksBonds Commodities% $1,142 1,092 1,091 1,045 1,028 1,027 1,003 1,001 997 995 992 982 980 932AP Dirx DlyRtlBull3x RETL 44.50 +7.38 +19.9 +28.0 +60.1 Direx Homebld Bull NAIL 66.61 +8.23 +14.1 +9.9 +49.7 Direx Reg Banks Bull DPST 94.10 +7.51 +8.7 +8.4 +72.8 ProShs UltPro Dow30 UDOW 96.60 +7.58 +8.5 +6.0 +62.7 CS Velocity 3xSilver USLV 10.45 +0.70 +7.2 +1.1 -27.9 UBS Velocity Hedged XIVH 15.93 +1.01 +6.8 +6.1 -70.2 Global X Uranium ETF URA 14.27 +0.91 +6.8 +3.6 +15.1 Prosh Ultra Pro Fin FINU 99.56 +6.31 +6.8 -2.8 +54.7 First Tr Nasd Ret ef FTXD 23.03 +1.42 +6.6 +7.0 +16.5 ETF Managr Alt Harv MJ 31.50 +1.95 +6.6 +4.8 +10.3 Direxion MCapBull3x MIDU 52.11 +3.24 +6.6 +9.6 +43.7 US Copper Index Fd CPER 20.92 +1.27 +6.5 +5.9 +24.2 ProSh UltraSht Util SDP 28.25 +1.72 +6.5 +6.4 +11.6 Direxion FinBull 3x FAS 70.03 +4.23 +6.4 +0.9 +55.1 SPDR S&P Retail XRT 49.55 +2.93 +6.3 +8.8 +23.2 Pro UltPro MidCap400 UMDD 129.20 +7.66 +6.3 +9.5 +44.2 Direx Aero & Def Bul DFEN 53.85 +3.11 +6.1 +9.5 +108.2 Direx Hlthcre Bull3x CURE 47.85 +2.73 +6.1 +6.6 +23.0 ProSh Ult Cns Gds UGE 41.99 +2.30 +5.8 +7.5 -10.9 ProSh Ult Cons Svcs UCC 92.70 +4.83 +5.5 +7.6 +24.8 ProShs Ultra Dow30 DDM 45.47 +2.36 +5.5 +4.0 +41.5 Direxion China Intnt CWEB 59.37 +3.09 +5.5 +11.2 +53.7 E-Tracs IndMet UBM 18.78 +0.94 +5.3 +5.8 +33.1 Direx Russia Bear3x RUSS 19.60 +0.99 +5.3 +5.5 -47.4 Direx China Bull 3x YINN 34.87 +1.76 +5.3 -1.2 +57.7 iShs Multif Cons Di CNDF 34.07 +1.73 +5.3 +5.2 +21.1 ProSh UltraBasicMat UYM 74.53 +3.65 +5.1 +6.1 +31.6 ProSh Ultra SmCap SAA 121.51 +5.85 +5.1 +11.5 +47.8 Amplify Online Retai IBUY 50.17 +2.42 +5.1 +8.2 +45.6 Alpha Arch USQ Value QVAL 32.36 +1.56 +5.1 +7.7 +29.4 SPDR Homebuilders XHB 41.33 +1.95 +5.0 +4.0 +8.2 Direxion Indsut Bull DUSL 35.48 +1.69 +5.0 +7.0 +35.9 ProShs Ultra S&P500 UPRO 50.15 +2.36 +4.9 +5.6 +42.1 Direxion S&PBull 3x SPXL 47.49 +2.22 +4.9 +5.6 +41.6 GlobalX CopperMiners COPX 27.17 +1.26 +4.9 -0.1 +38.0 Direxion SCapBull 3x TNA 87.03 +3.99 +4.8 +12.5 +60.5 Rex Volmx In Vx Wk F VMIN 3.28 +0.15 +4.8 +4.7 -84.3 CS VS Inv Vix MTerm ZIV 77.79 +3.57 +4.8 +5.3 +18.2 Pro UltPro Russ2000 URTY 102.38 +4.60 +4.7 +12.6 +61.0 iShs Home Construct ITB 40.44 +1.80 +4.7 +3.8 +20.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The eye care and surgical products company reported a bigger profit and more revenue than Wall Street had forecast. The online clothing retailer posted strong results in its fiscal third quarter. The chipmakers revenue forecast was slightly lower than analysts expected. U.S. stock indexes rose on Friday in a cautious day of trading as leaders from the Group of Seven wealthy industrialized countries met to discuss the economy and tariffs. Stocks of companies that make household goods helped lead the way. 220 240 260 $280 MJ AM BroadcomAVGO Close: $257.97 -6.71 or -2.5% $221.98$285.68 Vol.: Mkt. Cap: 7.4m (1.9x avg.) $106.0 b 52-week range PE: Yield: 14.2 2.7% 15 20 25 $30 MJ AM Stitch FixSFIX Close: $24.88 5.21 or 26.5% $14.48$30.07 Vol.: Mkt. Cap: 12.6m (17.5x avg.) $429.4 m 52-week range PE: Yield: 222.5 ... 200 220 240 $260 MJ AM Cooper Cos.COO Close: $232.21 5.71 or 2.5% $216.47$260.26 Vol.: Mkt. Cap: 1.2m (2.9x avg.) $11.4 b 52-week range PE: Yield: 89.5 0.0% Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 32.82 15.3 59.9 ... ... ... Momo Inc MOMO 52.01 4.9 37.8 22.5 ... ... Macys Inc M 39.88 12.1 34.5 91.3 12 3.8 DocuSign Inc DOCU 57.92 15.6 30.5 ... ... ... Kohls Corp KSS 77.76 13.7 29.1 120.0 15 3.1 Adv Micro Dev AMD 15.25 5.9 27.6 20.3 ... ... Tiffany & Co TIF 132.19 -0.2 27.4 45.2 39 1.7 China Lodging Grp HTHT 47.90 5.6 26.9 119.7 39 ... Twitter Inc TWTR 41.21 12.4 25.8 127.6 dd ... BeiGene Ltd BGNE 216.77 6.2 24.5 441.8 dd ... ZTO Express Cayman ZTO 21.04 1.6 24.1 41.7 ... ... lululemon athletica LULU 122.02 -0.1 23.8 134.8 55 ... Valeant Pharma VRX 25.79 16.8 23.7 105.0 7 ... NXP Semiconductors NXPI 120.17 5.4 21.4 9.9 44 ... Align Technology Inc ALGN 346.67 4.1 21.0 127.5 cc ... General Motors Co GM 44.25 3.3 20.0 32.6 dd 3.4 Teva Pharm TEVA 23.11 5.6 19.7 -23.4 7 3.2 Dell Technologies DVMT 88.33 4.1 18.9 29.8 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 282.96 3.1 134.8 1701.7 dd ... Huya Inc HUYA 34.89 20.0 117.2 ... ... ... 21Vianet Group VNET 9.13 11.2 79.0 68.6 35 ... GreenTree Hospitalit GHG 22.57 8.4 67.3 ... cc ... Bilibili Inc BILI 18.95 12.1 65.4 ... 68 ... Fossil Group FOSL 28.40 19.8 52.9 156.2 dd ... Sea Ltd SE 16.00 -1.9 52.1 ... ... ... Signet Jewelers SIG 55.41 30.0 45.3 -1.6 dd 2.2 Chesapk Engy CHK 4.81 6.2 43.2 -2.1 8 ... Five Below Inc FIVE 101.19 41.7 42.5 88.2 cc ... World Wrestling Ent WWE 61.78 4.8 42.0 205.8 cc 0.8 Deicphera Pharma DCPH 35.13 35.6 40.7 ... ... ... Foot Locker Inc FL 58.92 7.7 38.3 6.6 24 2.3 Zscaler Inc ZS 40.53 43.8 38.2 ... ... ... Fanhua Inc FANH 35.76 19.5 38.0 250.6 61 1.8 Univrsl Corp UVV 64.25 -2.4 37.9 -1.1 9 4.7 Conns Inc CONN 34.35 52.0 36.9 69.5 51 ... Lexicon Pharma LXRX 12.95 5.5 36.5 -15.9 dd ...BEST SMALL-CAP STOCKS Axovant Sciences AXON 4.80 150.0 300.0 -78.7 dd ... Global Eagle Ent ENT 2.48 2.5 125.5 -9.6 dd ... MEI Pharma MEIP 4.95 44.3 122.0 139.9 dd ... Viking Therapeutics VKTX 9.78 0.3 117.3 648.8 dd ... ArQule Inc ARQL 5.33 7.5 93.1 425.5 dd ... Evolus Inc EOLS 25.57 -6.3 89.5 ... dd ... Sify Tech SIFY 2.07 6.2 87.5 159.4 ... 0.9 Ascena Retail Grp ASNA 4.58 38.0 84.7 114.1 dd ... Galectin Therap GALT 6.17 26.2 83.6 127.7 ... ... Tandem Diabetes Cre TNDM 15.64 8.4 75.7 97.4 dd ... TransEnterix Inc TRXC 3.69 -1.6 74.1 606.3 dd ... Anavex Life Sci AVXL 3.74 30.3 71.6 -37.2 dd ... BioDelivery Sciences BDSI 2.80 6.7 64.7 26.7 dd ... J Jill Group Inc JILL 8.87 9.9 63.1 -33.0 7 ... Marinus Pharma MRNS 7.70 19.5 60.0 497.6 dd ... Quotient Limited QTNT 7.42 1.4 57.9 0.3 ... ... ProQR Therapeutics PRQR 7.10 23.5 57.8 36.0 dd ... EDAP TMS EDAP 3.60 58.6 56.5 -25.6 ... ...Industry Rankings 1. Consumer Goods 2.9 3.9 -4.5 *%#@81 | -3.7 2. Consumer Services 2.9 3.8 1.5 (%$ | 9971 16.5 3. Telecommunications 3.4 2.9 -4.7 ^%$@!87543 | -6.3 4. Basic Material 2.7 2.8 -0.3 (%$ | 9876431 14.1 5. Industrials 2.0 2.6 -1.1 (%$ | 9953 15.2 6. Health Care 2.0 2.6 -1.0 (%$ | 985431 11.8 7. Technology 0.4 2.4 1.5 (%$ | 999943 29.6 DJ Total Market index 1.7 2.1 0.0 (%$ | 98765421 14.5 8. Financials 2.1 0.5 -2.2 (%$ | 987651 14.2 9. Oil & Gas 0.5 0.0 12.9 (%$ | 997532 17.1 10. Utilities -3.2 -3.7 -0.3 954 | -8.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Real Estate 1.2 2.2 5.1 *^%$#321 | -0.7 CBL & Associates CBL +13.7 +30.3 +23.5 8721 | -17.8 AV Homes Inc AVHI +28.0 +20.1 +17.2 *&@! | 97432 +30.4 Penna REIT PEI +7.6 +19.2 +19.9 *&@! | 853 +13.5 Seritage Growth Prop SRG +7.5 +16.8 +25.3 *&@! | 754321 +8.7 General Financial 2.5 1.4 -0.4 *&@! | 97421 30.1 On Deck Capital ONDK +9.8 +21.9 +37.7 *&@! | 9998531 +83.4 Moelis & Co MC +6.9 +12.5 +19.8 *&@! | 9998421 +82.5 NexGen Energy Ltd NXE +9.2 +12.5 +7.7 *&@! | 41 +0.9 Altisource Pt Sol ASPS +4.0 +12.4 +7.0 *&@! | 99721 +52.7 Life Insurance 1.4 1.3 -5.8 *^%$#!32 | -0.6 Amer Eqty Inv Life AEL +1.5 +26.6 +11.9 *&@! | 9984321 +59.6 Genworth Financial GNW +7.3 +24.1 +21.7 *&@! | 731 +6.3 eHealth Inc EHTH +4.3 +20.8 +39.0 *&@! | 9542 +25.7 Health Ins Innov HIIQ +3.2 +17.4 +5.7 *&@! | 9976421 +56.3 Nonlife Insurance 2.1 -0.4 -5.2 *&@! | 763 9.1 Kemper Corp KMPR +5.2 +10.7 +38.7 *&@! | 9999743 +103.9 Utd Fire Group UFCS +5.1 +10.4 +19.0 *&@! | 9821 +35.2 State Auto Fincl STFC +2.8 +9.9 +9.5 *&@!| 9743 +30.2 Maiden Holdings MHLD +2.9 +9.5 +40.9 ^%!852 | -13.3 Banks 2.3 -1.1 -5.5 *&@! | 8654 16.8 MB Financial MBFI +3.4 +17.9 +14.3 *&@! | 9532 +25.3 Fidelity D&D Bancorp FDBC +17.9 +17.7 +21.8 *&@! | 9999743 +104.8 Fst Fincl Nwst FFNW +12.0 +17.7 +22.2 *&@! | 96543 +28.8 Guaranty Bancorp GBNK +1.0 +16.2 +16.8 *&@! | 98632 +38.4Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, June 9, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 1 13.79 16 14.33 13.39 -.27 -5.9 AAC Hldgs N AAC 13.06 5.99 74 10.33 665 10.64 9.96 -.10 +14.8 AAON Q AAON .32f 1.0 40 40.25 29.05 211 33.25 1081 33.40 31.20 +2.36 -9.4 AAR N AIR .30 .6 27 47.97 33.92 256 47.63 1494 47.69 45.47 +2.31 +21.2 ABB Ltd N ABB .76e 3.3 28.67 21.92 2040 23.13 7483 23.24 22.91 -.10 -13.8tABM N ABM .70 2.3 19 45.12 28.17 1516 30.30 8196 32.90 28.17 +1.81 -19.7 AC Immun n Q ACIU 13.91 6.03 5 9.90 185 10.30 7.57 -.28 -22.7 ACI Wwde Q ACIW 26.37 20.23 855 25.23 3055 25.30 24.38 +.83 +11.3 ACM Rsc n Q ACMR 15.60 4.74 44 12.07 256 14.23 12.00 -1.99 +129.9sACNB Cp Q ACNB .92f 2.9 17 32.20 24.45 7 31.70 44 32.30 31.15 +.10 +7.3 ADT Inc n N ADT 9.12 6.93 2003 8.22 8675 8.26 7.62 +.58 +5.1sAES Corp N AES .52 4.1 12 13.25 9.86 5656 12.77 43399 13.25 12.47 -.02 +17.9 AFLAC s N AFL 1.04 2.3 14 46.19 38.31 2266 45.89 12941 45.91 45.16 +.49 AG MtgeIT N MITT 1.90 10.0 6 19.95 16.31 84 18.97 409 19.14 18.81 +.08 -.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 25.32 11 25.49 25.32 -.11 -.1 AG Mtg pfB N MITTpB 2.00 8.0 25.71 24.50 7 25.15 45 25.39 25.05 -.16 -.7 AGCO N AGCO .60 .9 27 75.95 58.12 719 63.68 4120 65.77 62.97 -.66 -10.8 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 4255 18.98 22587 19.03 18.75 +.10 -6.0 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 4 26.06 37 26.16 25.90 +.10 +.9 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 8 26.07 102 26.13 25.72 +.35 +1.4 AH Belo N AHC .32 7.0 5.80 4.35 41 4.55 99 4.90 4.55 -.20 -5.2 AK Steel N AKS 21 7.04 4.00 6753 4.70 47955 4.74 4.52 +.08 -17.0 ALJ Reg n Q ALJJ 3.75 1.51 28 1.56 408 1.64 1.52 -.02 -50.5sAMAG Ph Q AMAG 25.63 11.93 542 24.20 2782 25.63 24.15 -.40 +82.6 AMC Ent N AMC .80 5.5 25.05 10.80 1364 14.45 6783 14.98 14.24 -.15 -4.3 AMC Net Q AMCX 11 67.44 46.89 739 60.24 3213 60.31 57.32 +2.71 +11.4 AMCON A DIT .72 .9 9 113.60 80.95 83.45 1 93.55 83.40 -2.55 -14.7 AMN Hlth N AMN 22 68.20 34.85 381 56.45 1792 59.20 55.45 -.30 +14.6sANGI Hme Q ANGI 16.07 10.24 520 16.02 2762 16.17 15.20 +.75 +53.2 ANI Ph h Q ANIP 27 74.70 42.23 66 66.10 482 67.00 62.25 +3.14 +2.6tARC Docu N ARC 14 4.84 1.87 173 2.05 1006 2.12 1.87 +.13 -19.6 ARC Grp Q ARCW 4.00 1.80 8 2.30 72 2.40 2.25 -.05 +9.5 ARCAbio rs Q ABIO 2.71 .45 202 .53 1098 .57 .51 -.03 -60.7 ARMO Bi n Q ARMO 57.19 25.10 94 50.00 818 50.01 49.88 +.07 +68.1 ASA Gold N ASA .04e .4 12.99 10.12 47 10.45 275 10.56 10.34 +.03 -7.7sASLAN n Q ASLN 10.44 5.08 146 9.64 1093 10.44 8.40 +1.13 +71.9 ASML Hld Q ASML 1.71e .8 42 216.00 126.03 837 207.45 3390 213.81 202.34 +5.29 +19.3 ASV Hld n Q ASV 10.80 5.97 22 6.02 74 7.00 5.97 -.54 -40.7 AT&T Inc N T 2.00f 5.9 13 39.80 31.17 33124 33.83 154604 34.03 32.30 +1.36 -13.0 AT&T 66 n N TBB 26.72 24.47 164 25.47 801 25.59 25.16 +.27 -2.4 ATA Inc Q ATAI .41e 7.9 6.62 3.17 1 5.22 26 5.28 5.08 +.07 +12.9 ATN Intl Q ATNI .68 1.2 71.25 49.50 57 55.56 218 56.48 54.15 +1.11 +.5 A10 Ntwks N ATEN 8.85 5.63 185 6.25 1241 6.54 6.18 -.23 -19.0 AU Optron N AUO .18e 5.35 3.72 515 4.39 4241 4.44 4.30 -.02 +5.5sAV Homes Q AVHI 6 21.45 14.65 2024 21.50 7488 21.80 15.85 +4.70 +29.1 AVX Cp N AVX .46 2.9 20.22 14.51 111 15.73 816 15.89 15.40 +.36 -9.1sAXA EqH n N EQH 22.25 20.39 2189 21.06 15232 22.25 21.01 -.48 -1.5 AXT Inc Q AXTI 25 10.75 5.80 312 7.65 2615 8.60 7.50 +.20 -12.1 AZZ Inc N AZZ .68 1.5 20 58.20 39.50 92 44.55 782 45.40 43.50 +.95 -12.8 Aarons N AAN .12 .3 9 49.77 34.29 707 41.33 2577 41.45 39.97 +1.42 +3.7 Abaxis Q ABAX .72f .9 70 83.98 43.66 212 83.12 1299 83.43 82.68 +.38 +67.9 AbbottLab N ABT 1.12 1.8 28 64.60 46.83 4661 63.27 22113 63.85 62.28 +.86 +10.9 AbbVie N ABBV 3.84f 3.8 18 125.86 68.89 4013 100.43 36274 100.50 97.62 +2.38 +3.8 AbeonaTh Q ABEO 22.75 4.55 745 16.25 6605 18.35 15.50 -1.25 +2.5 AberFitc N ANF .80 3.0 18 29.20 8.81 3349 26.27 20200 26.39 21.75 +4.70 +50.7 AbdAsPac A FAX .42 9.4 5.29 4.42 563 4.46 2427 4.52 4.46 -.03 -8.6 AbdAustEq A IAF .70e 11.3 6.77 5.85 24 6.20 181 6.24 6.13 +.06 -2.7 AbdnChile A CH .58e 6.7 9.64 7.08 182 8.66 665 8.85 8.57 -.01 -3.0tAbdGlbInc A FCO .84 10.5 9.48 7.94 15 7.97 164 8.09 7.94 -.10 -9.6 AbdJapnEq N JEQ .48e .7 9.89 8.32 10 9.07 63 9.08 8.94 +.12 +.6 Ability rs Q ABIL 16.90 2.16 5 2.47 55 2.53 2.31 +.07 -43.9sAbiomed Q ABMD 415.00 134.80 538 409.77 3570 415.00 392.37 +17.52 +118.6 Ablynx n Q ABLX 55.29 17.75 0 52.67 8 53.32 52.30 +.30 +110.8 Abraxas Q AXAS 35 3.27 1.45 1538 2.48 8717 2.68 2.39 -.14 +.8 AcaciaC n Q ACIA 50.10 24.72 1173 33.93 6146 35.40 32.32 +1.14 -6.3 AcaciaTc Q ACTG .50 12.2 5.50 2.90 109 4.10 1680 4.20 3.75 +.25 +1.2 AcadiaHlt Q ACHC 17 54.34 26.92 1231 39.69 6508 40.27 38.89 -.14 +21.6 AcadiaPh Q ACAD 41.20 14.51 1667 17.60 10512 18.45 17.05 -.74 -41.5 AcadiaRlt N AKR 1.08 4.0 23 30.63 21.34 549 27.19 3415 27.28 25.57 +1.63 -.6 Acasti g rs Q ACST 3.36 .60 57 .69 263 .74 .68 -.01 -27.4 AccelrDiag Q AXDX 30.45 16.75 158 20.85 1249 21.05 19.95 +.45 -20.4 Acceleron Q XLRN 46.93 26.88 431 36.02 1784 36.97 34.93 +.15 -15.1 Accenture N ACN 2.66 1.6 29 165.58 119.10 1725 162.17 9504 162.85 158.06 +3.28 +5.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 36 29.15 222 29.42 28.80 +.26 +4.7 AccoBrds N ACCO .24 1.8 23 13.98 10.35 389 13.50 1677 13.65 12.90 +.50 +10.7 Accuray Q ARAY 6.15 3.60 227 4.35 1606 4.50 4.25 -.15 +1.2 AcelRx Q ACRX 5.75 1.55 621 3.70 3279 3.80 3.20 +.30 +82.7 AcerTh rs Q ACER 22.63 5.70 6 19.00 61 19.45 17.66 +.83 +37.2 AcetoCorp Q ACET .04m 1.1 17.10 2.22 561 3.64 4457 3.73 2.61 +1.03 -64.8 Achaogen Q AKAO 25.22 9.83 599 11.95 2845 12.37 11.72 -.17 +11.3tAchvLfS rs Q ACHV 62.70 8.17 30 7.86 183 10.50 7.68 -1.73 -41.5 Achillion Q ACHN 5.66 2.58 794 3.06 4835 3.28 2.98 -.19 +6.3 AclarisTh n Q ACRS 30.08 16.01 418 19.37 1246 19.65 17.54 +1.11 -21.5 AcmeU A ACU .44 1.9 21 28.80 19.00 4 22.62 24 23.56 21.97 -.68 -3.3sAcordaTh Q ACOR 29.60 14.80 5778 30.40 7857 36.35 25.33 +4.50 +41.7 AcornInt rs N ATV 38.86 9.33 5 32.71 92 36.70 29.81 -2.07 +85.4 ActiniumP A ATNM 1.47 .33 3721 .44 8718 .46 .38 +.04 -34.5 Act TxR n N TAXR 22.50 19.42 1 21.70 57 21.75 21.48 +.29 +1.5 ActivsBliz Q ATVI .34f .5 48 79.63 55.41 4375 74.29 26397 75.28 72.19 +1.26 +17.3 Actuant N ATU .04 .2 79 27.95 21.50 327 25.40 1747 25.43 23.45 +1.85 +.4 Acuity N AYI .52 .4 14 208.83 109.98 609 121.84 2820 122.46 116.71 +3.25 -30.8sAcushnet n N GOLF 25.39 15.16 239 24.56 1107 25.39 24.25 -.01 +16.5 Acxiom Q ACXM 60 32.93 18.60 473 30.36 2729 30.43 29.18 +1.08 +10.2 AdamasPh Q ADMS 44.00 13.50 340 27.84 2117 28.82 27.21 -.61 -17.9 AdamisPh Q ADMP 6.45 2.35 252 4.13 1628 4.25 3.90 -.03 -6.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 122 15.64 820 15.69 15.41 +.23 +4.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 76 20.30 371 20.50 19.91 +.11 +2.3 AdmRsc A AE .88 2.0 50.59 32.80 9 43.50 45 46.12 42.78 -1.53 Adaptim n Q ADAP 14.63 4.28 294 12.69 3203 13.72 12.17 -.75 +90.0 AddusHmC Q ADUS 46 58.80 30.95 84 56.10 313 58.80 55.80 -2.15 +61.2 ADDvtgTch Q AEY 2.33 1.21 2 1.33 52 1.36 1.30 -.01 -9.5 Adecaogro N AGRO 11.15 7.20 247 8.37 3552 8.80 8.15 +.22 -19.1 AdestoTc n Q IOTS 9.95 4.00 92 9.30 545 9.64 9.00 +44.2 Adient n N ADNT 1.10 1.9 86.42 52.52 691 56.98 4838 58.17 53.25 +3.16 -27.6 AdmaBio Q ADMA 5.70 2.01 1502 4.74 1845 5.42 4.60 -.65 +47.7sAdobeSy Q ADBE 74 254.72 131.20 2842 251.21 17519 254.72 244.03 -.10 +43.4 Adomani n Q ADOM 18.31 .50 545 1.28 4023 1.58 1.12 -.19 -70.9 AdtalemGl N ATGE .36 .7 20 50.15 30.15 307 49.20 1386 49.25 48.15 +1.00 +17.0 Adtran Q ADTN .36 2.4 40 25.10 13.95 180 14.70 1993 15.55 14.20 +.55 -24.0 AduroBio n Q ADRO 14.05 5.83 587 6.85 3988 8.40 6.45 -1.60 -8.7sAdvAuto N AAP .24 .2 23 131.98 78.81 864 131.71 5574 132.66 128.51 +3.37 +32.1 AdvDisp n N ADSW 25.71 21.50 309 23.78 2034 23.89 23.29 +.35 -.7 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 416 29.85 3091 30.25 28.30 +.73 +25.2 AdvEmis n Q ADES 1.00 9.0 3 12.20 7.00 72 11.05 318 11.41 11.02 -.02 +14.4 AdvEnId Q AEIS 17 95.00 57.35 669 63.09 2219 69.21 62.23 -3.44 -6.5sAMD Q AMD 15.97 9.04 81829 15.25 413345 15.97 14.31 +.85 +48.3 Advansx n N ASIX 46.51 28.83 359 39.62 1052 40.22 37.05 +2.26 -5.8 AdvOil&Gs N AAV 6 7.35 2.70 117 3.10 1230 3.17 2.88 +.05 -27.9 Advaxis Q ADXS 8.82 1.51 468 1.87 3716 1.92 1.65 +.07 -34.2 AdvClayCv N AVK 1.13 7.2 16.80 14.62 77 15.67 313 15.67 15.50 +.14 -1.3 AdvCCvII N AGC .56 9.7 6.49 5.40 397 5.80 829 5.80 5.70 +.10 -3.2 AdvClEnh N LCM .84 10.6 8.87 7.73 62 7.92 231 7.93 7.84 +.10 -5.0 AdverumBi Q ADVM 8.59 2.40 520 6.25 2590 6.95 6.10 -.10 +78.6 AdSDorWr N AADR .32e .5 64.00 45.81 24 59.64 162 60.07 58.37 +1.63 +1.3 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 15 36.95 104 36.99 36.59 -.01 +2.2 AdvS Vice n Q ACT 29.50 24.23 21 25.55 55 25.64 25.09 +.21 -2.5 AdSNewT n N FNG 24.13 19.60 10 22.08 107 22.32 21.73 +.30 +2.8 AdvS Kor n N KOR 32.69 26.11 2 29.89 2 30.47 29.89 -.57 -3.6 AdvSmCap N SCAP 38.81 30.53 37.96 0 37.96 37.96 +.70 +8.5 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.10 7 50.05 49.09 -.12 -.5 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.24 99.22 -.02 tAdvNfltMS N MINC 1.34e 2.8 48.92 47.73 100 47.87 299 47.98 47.73 -.08 -1.0 AdvSStarG N VEGA 31.97 28.75 31.35 8 31.58 31.16 +.12 +1.7 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.06 13 70.23 68.59 +1.56 -1.9 AdvMeidll N MATH 35.56 29.45 33.00 -2.3 AdMadGBd N FWDB .73e 2.9 27.29 24.20 5 25.44 5 25.62 25.44 -.09 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.66 30.87 3 31.36 30.80 -.01 -.7 AdMadDm N FWDD .18e .3 57.19 47.83 54.40 2 54.40 54.35 +.98 +1.7 AdvActBear N HDGE 8.91 7.43 733 7.83 1113 8.07 7.83 -.27 -.1 Aecom N ACM 11 39.90 30.15 1041 34.73 5113 34.75 33.18 +1.58 -6.5tAegeanMP N ANW .08 7.5 3 6.00 .70 3364 1.06 46523 3.03 .70 -1.99 -75.3 Aegion Q AEGN 23 28.19 19.11 77 26.00 563 26.74 25.87 -.09 +2.2 AegleaBio n Q AGLE 12.00 2.81 150 10.51 976 10.62 9.07 +.52 +94.3 Aegon N AEG .25e 3.9 7.48 4.82 620 6.33 5945 6.40 6.22 +.02 +.5 Aegon cap N AEH 1.59 6.1 26.32 25.40 28 26.13 240 26.14 25.88 +.23 +1.2 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 28 26.25 143 26.28 25.93 +.31 +1.2 Aegon flt N AEB .77 3.1 25.35 23.55 29 24.68 107 25.00 24.58 +.03 +2.0 AehrTest h Q AEHR 4.40 2.12 108 2.80 704 2.89 2.59 +.08 +3.3 Aemetis Q AMTX 3.12 .45 19 1.46 226 1.64 1.45 -.12 +165.5 AerCap N AER 9 56.26 44.69 578 54.83 4686 55.50 54.42 -.28 +4.2 AeriePhm Q AERI 66.60 47.05 636 63.25 3756 66.25 53.80 +8.75 +5.9 Aerocntry A ACY 3 17.34 10.10 6 13.75 23 15.10 13.69 -1.70 -9.8 AerohiveN N HIVE 6.50 3.02 200 4.16 1908 4.29 3.92 +.20 -28.6 AerojetR N AJRD 36.25 20.17 497 29.87 2282 30.35 29.24 +.72 -4.3 AeroViron Q AVAV 69 62.20 30.05 269 61.02 1068 61.15 57.76 +2.52 +8.7 AEtern g rs Q AEZS 3.29 .89 119 2.12 1409 2.40 1.99 -.26 -10.4 Aethlon rs Q AEMD 3.85 .79 257 1.30 539 1.32 1.21 +.05 +15.0 Aetna N AET 2.00 1.1 18 194.40 145.34 2223 180.81 9580 180.83 174.91 +4.21 +.2 AeviGeno Q GNMX 2.65 1.01 64 1.44 725 1.64 1.43 -.11 +20.0 AffilMgrs N AMG 1.20 .7 13 216.99 155.69 489 165.05 2196 168.19 160.63 +3.82 -19.6 AffimedNV Q AFMD 2.85 1.15 458 2.15 1778 2.24 2.05 +.03 +65.4 Agenus Q AGEN 6.19 3.06 1161 3.10 5428 3.39 3.07 -.26 -4.9 AgileThera Q AGRX 5.60 .53 649 .61 3898 .65 .56 +.05 -77.3 Agilent N A .60 .9 77 75.00 57.92 3639 65.73 15159 66.37 62.76 +2.95 -1.9sAgilysys Q AGYS 14.43 9.54 106 14.41 373 14.50 13.96 +.19 +17.3 AgiosPhm Q AGIO 97.59 47.25 219 94.24 2451 96.77 85.26 -2.62 +64.8 Agnico g N AEM .44 42 51.86 37.35 525 44.46 4022 45.20 43.83 -.26 -3.7sAgreeRlt N ADC 2.16f 4.1 25 53.77 43.74 110 53.32 712 53.79 52.02 +.99 +3.7 AgroFresh Q AGFS 16 9.05 4.94 70 7.36 522 7.46 7.07 +.27 -.5 AileronT n Q ALRN 15.48 4.90 36 5.36 133 5.71 5.31 -.08 -49.1 Aimmune n Q AIMT 42.00 16.25 460 30.96 2243 32.80 30.22 -1.68 -18.1 Air Inds A AIRI .60 34.7 2.78 1.15 49 1.73 265 1.80 1.63 +.03 +2.4 AirLease N AL .40 .9 6 50.70 35.75 641 44.94 2169 45.68 44.58 +.11 -6.6 AirProd N APD 4.40 2.6 25 175.17 140.78 759 168.51 4946 168.66 163.07 +4.97 +2.7 AirT Inc Q AIRT 34.83 14.40 33.20 13 34.20 32.40 +1.30 +34.5 AirTrnsp Q ATSG 27.67 19.17 338 23.19 2139 23.22 21.46 +1.78 +.2 AirMedia Q AMCN 2.87 .61 29 .72 539 .78 .69 -.03 -37.4 Aircastle N AYR 1.12 5.3 9 25.30 18.97 387 21.11 2454 21.66 20.98 -.11 -9.7 Airgain n Q AIRG 34 15.54 7.31 34 8.41 285 8.65 8.27 +.06 -6.5sAkamaiT Q AKAM 71 79.41 44.65 2294 78.48 13732 79.41 75.88 +2.48 +20.7 AkariTh rs Q AKTX 11.95 1.70 48 1.93 152 1.94 1.82 -.00 -55.5 AkceaTh n Q AKCA 33.99 8.10 181 21.87 1128 24.23 21.58 -1.55 +26.0 AkebiaTher Q AKBA 20.25 8.93 344 10.39 1998 10.48 9.30 +.84 -30.1 AkersBios Q AKER 1.82 .12 2934 .47 24201 .52 .42 +.02 +249.3 Akorn Inc Q AKRX 42 33.95 10.76 2248 14.60 7579 14.74 13.56 +.81 -54.7 Akoustis n Q AKTS 10.20 4.86 63 6.60 330 7.00 6.52 -.07 +5.9 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 11 25.74 338 25.84 25.48 +.23 -3.2 AlamoGp N ALG .44f .5 25 120.58 86.41 47 94.63 311 97.62 94.11 +.06 -16.2 AlamosGld N AGI .02 .3 8.58 4.83 1529 5.97 9989 6.00 5.43 +.43 -8.3 Alarm.cm n Q ALRM 46 49.49 33.39 344 45.41 1769 46.10 44.81 +.25 +20.3 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1439 62.33 13967 62.67 60.40 +1.47 -15.2 AlaskCom Q ALSK 57 2.91 1.39 37 1.70 273 1.72 1.64 +.03 -36.6 AlbnyIn N AIN .68 1.1 54 68.85 49.20 79 62.95 535 64.15 61.70 +1.37 +2.4 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1044 95.37 5685 96.43 93.83 +1.11 -25.4 Albireo Q ALBO 39.87 15.31 42 30.68 356 32.78 30.00 -.07 +19.8 Alcentra Q ABDC .72 10.7 13.76 5.90 15 6.75 190 6.86 6.52 -.08 -19.5 Alcoa Cp N AA 45 62.35 29.55 2299 48.52 13652 50.19 48.13 +.88 -9.9 AlderBioPh Q ALDR 20.00 8.60 1145 17.05 6567 19.35 16.70 -1.25 +48.9 AldeyraTh Q ALDX 11.90 3.90 65 8.45 312 8.55 8.10 +.35 +24.3 AlexB Inc N ALEX .28 1.3 30 30.35 20.83 357 21.77 1627 21.93 21.25 +.46 -21.5 Alexanders N ALX 18.00 4.7 437.35 332.98 5 381.85 33 391.96 381.85 -6.15 -3.5 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 598 127.19 3096 128.06 125.28 +1.61 -2.6 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 2 35.35 13 35.82 35.19 -.28 -4.4 AlexcoR g A AXU 1.85 1.10 134 1.34 1800 1.42 1.32 -.05 -15.7 Alexion lf Q ALXN 45 149.34 99.90 1010 118.33 5980 121.65 116.47 -.68 -1.1tAlgonPw n N AQN .51f 11.34 9.49 74 9.58 731 9.88 9.49 -.21 -14.2sAlibaba N BABA 61 211.70 133.10 17503 205.07 101623 211.70 200.43 +.73 +18.9 Alico Q ALCO .24 .8 34.80 25.55 4 30.35 25 31.70 30.25 -1.15 +2.9sAlignTech Q ALGN 347.97 139.00 763 346.67 4633 347.97 333.00 +13.58 +56.0 AlimeraSci Q ALIM 1.65 .74 279 .85 973 .88 .76 +.07 -36.1tAlio Gld rs A ALO 6.06 1.58 357 1.54 763 1.70 1.50 -.14 -58.0 Alkermes Q ALKS 71.22 41.15 465 48.61 4085 49.10 45.04 +1.02 -11.2 AllegCp N Y 639.42 521.07 61 591.69 310 595.46 573.75 +19.77 -.7 AllegTch N ATI 30.25 15.82 1316 28.72 6032 29.87 27.94 -.04 +19.0 AllgnceBc n Q ABTX 30 44.50 31.75 22 43.30 186 44.05 42.95 -.25 +15.0 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 149 149.45 707 156.13 145.30 -1.65 -3.4 Allegion N ALLE .84 1.0 89.81 73.85 885 81.12 2879 81.14 77.71 +3.23 +2.0 AllenaPh n Q ALNA 17.56 6.13 125 13.52 566 15.10 12.94 -1.40 +34.4 Allergan N AGN 2.88 1.7 11 256.80 142.81 5289 170.35 19425 170.80 148.23 +15.35 +4.1 Allete N ALE 2.24 3.1 22 81.24 66.64 149 73.11 936 76.56 72.78 -3.01 -1.7 AlliCAMun N AKP .70 5.3 14.02 12.49 21 13.10 139 13.11 12.91 +.15 -3.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 340 222.38 2513 223.19 210.39 +12.48 -12.3 All MMA n Q AMMA 3.07 .31 649 .38 1785 .40 .33 +.02 -67.2 AlliBNtlMu N AFB .75 6.0 14.22 12.32 108 12.57 355 12.69 12.55 -.08 -6.2 AlliOne rs N AOI 30.70 9.85 117 18.45 724 22.25 18.40 -2.60 +39.2 AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 337 20.05 2925 20.55 19.60 +.55 +1.8 AlliBGlbHi N AWF .84 7.2 13.12 11.60 190 11.62 1266 11.71 11.61 +.02 -8.9 AlliNYMun N AYN .67 4.7 14.29 sAlliBern N AB 2.57e 8.8 14 29.35 22.55 228 29.25 1622 29.35 28.45 +.70 +16.8 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 975 39.23 7614 40.76 38.99 -1.40 -7.9 AlliGlCvInc N NCV .78 11.3 7.28 6.41 176 6.93 1141 7.03 6.89 +.07 -1.4 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 270 6.06 1376 6.10 6.00 +.07 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 172 12.90 1340 13.19 12.89 +.15 -1.1 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 242 22.06 672 22.38 21.91 +.50 +4.4 Allz24Tgt n N CBH 10.05 8.75 9 9.29 190 9.41 9.28 -.01 +2.1sAllnzgDI&Cv N ACV 2.00 8.5 23.99 20.03 33 23.66 222 23.99 23.37 +.39 +8.3sAlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.17 60 26.31 25.71 +.44 +2.7 AldHlPrd rs Q AHPI 5.25 1.72 18 2.39 115 2.77 2.31 -.10 +14.4 AlliedMot Q AMOT .12f .2 47 50.23 22.78 24 48.34 194 49.79 47.56 -1.04 +46.1 Alliqua rs Q ALQA 4.60 1.58 7 2.06 42 2.10 1.91 -.03 +13.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1226 42.04 5998 42.85 41.76 +.18 -2.4 AllotComm Q ALLT 6.09 4.74 4 5.49 195 5.55 5.31 +.10 +3.0 AllscriptH Q MDRX 16.13 10.78 1465 12.62 7586 12.82 12.53 -.13 -13.3 Allstate N ALL 1.84 2.0 14 105.36 85.59 1374 93.71 11199 94.39 91.02 -.15 -10.5 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 9 25.56 54 25.64 25.29 +.16 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 31 26.45 190 26.55 26.07 +.25 +.8 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.98 141 26.03 25.88 -.01 -.2 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 7 26.34 43 26.37 26.17 +.20 -.2 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 77 26.40 364 26.47 26.30 -.01 +.6 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 17 26.99 61 27.00 26.41 +.39 +1.5 AllyFincl N ALLY .52 2.0 11 31.29 18.86 2078 26.63 17586 26.92 25.86 +.60 -8.7 AlmadM n A AAU 1.44 .70 106 .75 650 .75 .71 +.04 -27.2 AlnylamP Q ALNY 153.99 69.14 435 100.24 3123 103.22 97.47 -.41 -21.1 AlphaOmg Q AOSL 21 20.40 12.92 56 15.69 370 16.12 15.58 -.03 -4.1 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 8 32.36 155 32.40 30.82 +1.56 +5.4 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.80 4 32.69 119 32.85 32.09 +.57 -1.1 AlpMoIntQ N IMOM 33.00 25.69 1 30.72 30 31.18 30.65 -.07 +1.2sAlpMoUSQ N QMOM 32.40 24.73 12 32.31 75 32.40 31.68 +.43 +13.0 AlpArcVl n N VMOT 31.39 24.95 18 30.23 144 30.52 29.74 +.59 +4.3 AlphaPro A APT 17 4.25 2.75 67 3.40 233 3.50 3.30 -.10 -15.0 Alphabet C Q GOOG 29 1186.89 894.79 1290 1120.87 9540 1145.74 1112.15 +1.37 +7.1 Alphabet A Q GOOGL 34 1198.00 915.31 1363 1132.71 9586 1161.10 1123.23 -2.29 +7.5 Alphatc rs Q ATEC 4.27 1.58 387 3.46 519 4.00 3.41 -.52 +30.1 AlpImmu n Q ALPN 12.87 2.15 41 9.13 124 9.49 8.61 +.19 -18.5 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 44.17 9 44.34 43.80 +.41 -1.7 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 1 70.25 22 70.35 69.67 +.87 +1.0 AlpDisrTc n N DTEC 29.82 24.40 14 28.36 83 28.60 27.94 +.42 +12.5sAlpsRtSec n Q SWIN 31.87 26.65 3 31.82 7 31.87 31.47 +.25 +6.9sAlpBzSoMed N BUZ 37.14 27.87 2 36.95 15 37.14 36.15 +1.03 +15.4 AlpsRivFlex N RFFC 35.25 30.68 3 34.87 35 34.87 34.07 +.87 +.4 Alps RivDiv N RFDA 33.92 28.16 4 33.11 30 33.13 32.54 +.75 +4.5 AlpRvrCare N RFCI 26.24 23.73 5 23.92 265 23.97 23.85 -.08 -3.2 AlpRivUncn N RFUN 26.57 25.02 3 25.21 339 25.23 25.14 +.08 -3.2 AlpSprtJG N SGDJ 38.94 27.95 17 29.52 188 29.75 29.31 -.07 -12.1sAlpMedBrk N SBIO 39.50 25.19 55 38.97 521 39.50 37.91 +.22 +18.8 AlpSprotG N SGDM .12e .6 22.94 18.32 14 19.63 67 19.79 19.50 +.01 -5.2 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.05 5 37.07 36.45 +.76 +2.3 AlpEDvDg N EDOG .73e 3.2 27.38 22.66 2 23.02 26 23.24 22.69 -.03 -9.5 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 1 21.87 30 22.20 21.73 -5.3 AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 19 28.09 203 28.25 27.89 +.12 -2.0sAlpBarr400 N BFOR .25e .6 44.26 36.66 8 44.18 61 44.26 43.54 +.75 +6.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 13 24.46 144 24.52 24.40 +.02 -2.7 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 132 45.87 653 45.89 44.80 +1.17 +.2 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 11413 10.47 64263 10.58 10.41 +.07 -3.0tAltaMesa n Q AMR 10.79 6.35 603 7.06 3961 7.11 6.35 +.39 -28.8sAltaba Q AABA 81.99 50.28 8086 80.55 34099 81.99 78.57 +1.57 +15.3 Altair A n Q ALTR 37.19 16.55 597 35.91 5633 36.89 34.35 +.13 +50.1 Alteryx n N AYX 39.21 17.77 657 37.41 5142 39.06 34.40 +2.28 +48.0 Altice n N ATUS 31.71 14.60 10945 17.74 31825 18.44 16.96 -.30 -7.0 Altimm rs Q ALT 4.30 .41 883 .66 7328 .77 .55 +.07 -66.9 AltisrcAst A AAMC 116.00 55.00 12 69.42 20 73.00 62.45 +1.87 -14.9sAltisrce n Q ASPS 2 32.18 19.28 87 31.44 640 32.42 30.23 +1.22 +12.3 AltraIndlM Q AIMC .68 1.5 26 53.70 38.80 186 44.95 741 45.33 41.75 +3.25 -10.8 Altria N MO 2.80f 4.9 18 77.79 53.91 6836 57.71 38816 57.72 55.52 +1.99 -19.2 AlumChina N ACH 23.54 11.56 50 13.46 248 13.59 13.15 +.38 -24.9 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1369 14.57 13517 14.64 13.40 +1.20 +44.7 ATrFn pfA N AFSIpA 1.69 8.6 25.28 13.96 4 19.75 40 19.99 18.97 +.82 -4.1 AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 7 20.18 38 20.49 19.40 +.70 -7.7 Market profile NYSE American Nasdaq AMD 81,829,300 15.25 +.36 MicronT 56,967,200 61.39 +1.76 IQIYI n 33,493,400 32.82 +1.97 EDAP TMS 33,462,100 3.60 +1.39 Intel 30,812,000 55.05 -.83 Axovant n 26,657,700 4.80 Apple Inc 26,578,400 191.70 -1.76 Microsoft 22,151,400 101.63 +.75 Comcast s 21,768,600 32.08 +.08 Cisco 18,779,700 43.48 -.17 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2727.67 -8.22TransEntx 8,430,300 3.69 +.30 SRC Eng 7,315,200 11.41 -.27 iShIndia bt 5,370,400 33.85 +.28 PalatinTch 2,489,600 1.07 -.06 NthnO&G 2,396,000 2.66 -.02 NwGold g 2,263,300 2.17 -.01 Paretem rs 2,257,400 2.33 +.10 CrnrstnStr 2,129,300 14.90 -.43 B2gold g 1,796,500 2.69 22ndCentry 1,090,900 2.26 +.05 TransEntx 35,639,700 3.69 -.06 iShIndia bt 27,668,200 33.85 +.04 BioPhrmX 26,806,000 .26 -.00 SRC Eng 24,429,300 11.41 -1.88 Globalstar 24,197,000 .51 -.04 AMD 413,345,000 15.25 +.85 MicronT 246,883,200 61.39 +2.65 Axovant n 230,826,000 4.80 +2.88 Microsoft 151,606,000 101.63 +.84 Apple Inc 135,876,200 191.70 +1.46 FRIDAY MOST ACTIVEName Vol Last Chg 12832.07 +43.57 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShBrazil 96,217,500 34.14 +1.43 iShEMkts 73,944,700 46.33 -.09 S&P500ETF 71,680,300 278.19 +.82 Petrobras 56,553,900 9.78 +.12 GenElec 50,227,800 13.93 +.15 BkofAm 49,349,200 30.01 -.08 SPDR Fncl 47,292,300 28.08 +.04 ChesEng 39,951,900 4.81 +.11 SnapInc A n 34,530,000 13.08 +.35 Twitter 34,215,600 41.21 +1.51 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 345,186,100 13.93 -.17 iShBrazil 342,535,300 34.14 -1.67 Twitter 324,991,900 41.21 +4.56 S&P500ETF 303,736,300 278.19 +4.59 BkofAm 288,964,400 30.01 +.61 SandRMiss 1.79 +55.7 VitaminSh 7.05 +35.6 CampWrl n 24.59 +30.6 SignetJwlrs 55.41 +30.0 RoadrnTrn 2.24 +28.0 Carvana A n 36.04 +27.9 NCI BldSy 23.00 +22.7 AberFitc 26.27 +21.8 WEEKS BIGGEST GAINERSName Close Chg AegeanMP 1.06 -65.2 DB AgriSh 21.13 -36.7 TrnsRty 26.11 -24.3 DaqoNEn 39.96 -24.2 JinkoSolar 11.80 -22.1 Zymewks n 17.89 -18.2 DHI Grp 2.55 -17.7 WEEKS BIGGEST LOSERSName Close Chg RegHlt pfA 2.75 +22.2 NovaBay rs 2.80 +21.7 Taseko 1.32 +18.9 TrilogyMtl 1.51 +18.0 IEC Elec 6.23 +15.2 OrchidsPP 4.16 +14.9 CPI Aero 11.10 +12.7 IssuerDir 19.55 +12.4 WEEKS BIGGEST GAINERSName Close Chg NuverEnv n 9.65 -26.3 OncoCyte n 2.75 -16.7 BlonderT 1.14 -16.2 RexahnPh rs 1.86 -15.8 SRC Eng 11.41 -14.1 Enservco 1.17 -13.3 LilisEn n 4.86 -11.8 Axovant n 4.80 +150.0 AmElTech 1.50 +102.7 Tapimmu n 9.00 +84.0 EDAP TMS 3.60 +58.6 NF EngSv 3.99 +55.9 Conns 34.35 +52.0 Versartis 2.15 +48.3 AmeriHld n 1.27 +44.6 Proteos n 2.96 -41.2 NektarTh 54.14 -40.1 JounceTh n 7.43 -33.8 Vaxart rs 3.49 -33.4 Mersana n 14.68 -29.1 Gevo rs 3.43 -25.4 MiMedx 6.09 -23.27645.51 +10.44How 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 Chgpq p 1,679 1,167 117 Volume (000s) New Highs New Lows 2,963 109 23 Advanced Declined Unchanged 126 166 28 Volume (000s) New Highs New Lows 320 4 5 Advanced Declined Unchanged 1,441 1,334 198 Volume (000s) New Highs New Lows 2,973 148 18 Advanced Declined Unchanged 2,031 931 44 Volume (000s) New Highs New Lows 3,006 349 114 Advanced Declined Unchanged 148 177 6 Volume (000s) New Highs New Lows 331 12 15 Advanced Declined Unchanged 1,800 1,139 99 Volume (000s) New Highs New Lows 3,038 486 87 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 9, 2018

PAGE 33

AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 6 20.54 71 20.80 19.47 +.70 -8.7 AmTrF pf F N AFSIpF 24.19 13.93 19 20.00 248 20.11 19.28 +.69 -2.6 AmTrF pfE N AFSIpE 26.09 14.80 21 22.67 90 22.69 21.57 +.82 -1.1 AmTrFn 7.5 N AFST 27.79 23.30 15 25.20 83 25.27 24.58 +.56 -2.7 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 6 24.18 70 24.20 23.69 +.18 -3.3 AmTrF pfD N AFSIpD 1.88 8.8 25.46 14.42 43 21.26 147 21.41 20.06 +1.20 -4.2 Amarin Q AMRN 4.60 2.66 1159 3.46 6691 3.49 3.27 +.10 -13.7sAmazon Q AMZN 1714.50 927.00 2949 1683.99 20811 1714.50 1645.49 +42.45 +44.0 AmbacFin Q AMBC 8 22.02 13.17 719 20.16 11257 20.42 18.97 -.07 +26.2 Ambarella Q AMBA 66.23 40.06 1742 42.66 19996 50.08 42.00 -6.49 -27.4 AmberRd N AMBR 10.29 6.14 115 9.11 552 9.36 9.01 -.04 +24.1tAmbev N ABEV .05e 1.0 9 7.43 4.80 33903 5.09 207075 5.40 4.80 -.18 -21.2 Amdocs Q DOX 1.00 1.4 19 71.72 61.00 323 69.07 1911 69.33 68.20 +.94 +5.5 Amedica rs Q AMDA 6.94 1.02 126 1.05 980 1.14 1.03 -.07 -67.9sAmedisys Q AMED 46 82.60 45.60 216 80.26 1340 82.60 76.04 +3.63 +52.3 AMERCO Q UHAL 1.50e 18 400.99 317.43 119 346.68 626 347.16 330.45 +4.68 -8.3 Ameren N AEE 1.83 3.2 20 64.89 51.89 1396 56.69 8516 58.59 56.19 -1.42 -3.9 Ameresco N AMRC 19 13.20 5.25 117 11.75 516 12.65 11.65 -.25 +36.6 AmeriHld n Q AMRH 13.50 .70 519 1.27 31219 2.79 .80 +.39 -59.0 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 7.8 22 6.50 5.83 74 6.38 333 6.45 6.30 +5.4tAMovilL N AMX .17e 1.1 11 19.91 14.92 2098 15.30 11494 15.87 14.85 -.49 -10.8tAmMovl A N AMOV 19.87 14.90 4 14.95 34 15.66 14.77 -.69 -12.1 AmCarM Q CRMT 13 66.20 33.05 37 64.85 204 65.00 63.25 +1.95 +45.2 AmAirlines Q AAL .40 .9 7 59.08 40.65 6273 43.11 27390 45.02 42.88 -.89 -17.1 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 183 37.23 1371 37.65 36.38 +.77 -2.6 AmAxle N AXL 5 20.27 13.38 2332 17.26 9879 17.33 15.59 +1.51 +1.4 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1165 42.37 4994 42.55 41.00 +1.37 +3.3 ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 91 12.45 413 12.45 12.25 +.15 +18.3sAEagleOut N AEO .55f 2.3 18 24.50 10.23 4396 24.02 23764 24.50 22.66 +1.46 +27.8 AEP N AEP 2.48 3.9 17 78.07 63.32 2091 64.11 15787 67.12 63.67 -2.57 -12.9sAmElTech Q AETI 2.53 .62 623 1.50 37690 2.53 1.01 +.76 sAEqInvLf N AEL .24f .7 22 37.16 24.16 657 36.42 3077 37.16 34.92 +.55 +18.5 AmExp N AXP 1.40 1.4 16 103.24 79.62 3581 101.00 16737 102.39 98.43 +2.75 +1.7 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 160 111.63 1725 111.66 109.32 +1.24 +2.8 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 5 26.00 48 26.10 25.90 +.06 -.8 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 13 25.68 70 25.72 25.42 +.15 -2.1 AHm4Rent N AMH .20 1.0 23.23 18.39 1339 20.95 15262 20.98 20.12 +.78 -4.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 2 25.95 18 26.03 25.23 +.66 -5.2 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 5 25.65 34 25.73 25.10 +.56 -4.3 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 23.99 38 24.00 23.34 +.42 -4.7 AHm4R pfF N AMHpF 26.27 22.43 18 25.22 65 25.22 23.57 +1.11 -1.3 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 6956 55.12 26158 55.20 53.25 +1.83 -7.5 AmLorain A ALN .52 .14 18 .17 218 .18 .15 +.00 -2.8 AMidstrm N AMID 1.65 15.9 15.25 9.42 109 10.40 869 11.00 10.20 -.20 -22.1 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.80 5 41.35 50 42.55 39.70 +1.55 +8.0 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 24 121.68 226 122.35 118.70 +1.38 -5.1 AmOutBr Q AOBC 8 24.49 8.32 1114 12.78 4929 12.80 12.14 +.32 -.5 AmPubEd Q APEI 37 45.75 17.40 92 44.60 556 44.95 40.40 +1.00 +78.0 AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 42 40.05 257 41.75 40.05 -1.50 -3.8 AmrRlty N ARL 21.57 8.00 14 14.05 32 14.90 13.08 -.48 +9.3 AmRenAs n N ARA 24.07 9.91 136 15.43 554 15.44 13.96 +1.17 -11.3sAmrRvr Q AMRB .20 1.2 31 17.50 12.21 2 16.36 59 17.50 15.47 +.64 +7.3 AmShrd A AMS 13 4.15 2.25 19 2.65 102 2.85 2.35 -.15 +2.0 ASoft lf Q AMSWA .44 3.3 26 13.79 9.00 39 13.41 256 13.59 13.21 +.21 +15.3 AmStsWtr N AWR 1.02 1.8 30 60.00 46.62 172 55.14 1134 56.99 54.34 -1.22 -4.8 AmSupr rs Q AMSC 7.15 2.89 319 6.36 1375 7.06 5.31 -.36 +75.2 AmTower N AMT 3.08f 2.2 40 155.28 125.24 3537 138.58 11497 140.42 137.58 +.06 -2.9 AVangrd N AVD .08 .3 44 24.00 17.00 89 23.75 549 23.90 22.05 +1.70 +20.9 AmWtrWks N AWK 1.82f 2.3 34 92.37 76.04 968 79.28 5078 82.60 78.64 -2.85 -13.3 AWoodmk Q AMWD 29 148.44 78.75 142 103.50 1019 104.45 99.95 +.80 -20.5 Amerigas N APU 3.80 9.0 34 48.37 39.41 121 42.09 1024 43.30 41.70 +.41 -9.0 Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 544 142.63 5104 143.74 137.85 +2.38 -15.8 AmerisBc Q ABCB .40 .7 22 59.05 41.05 329 57.50 1242 57.70 56.00 +1.15 +19.3 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 38 60.75 295 61.35 60.05 +.97 -1.4 AmrSvFin Q ASRV .06 1.4 4.40 3.80 3 4.25 69 4.35 4.25 -.05 +2.4 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1199 86.09 5679 87.71 82.74 +2.75 -6.2 AmesNatl Q ATLO .92f 3.0 21 31.90 26.00 12 31.00 44 31.40 30.45 +.40 +11.3 Ametek N AME .36 .5 32 79.32 59.56 608 75.75 5395 76.20 74.21 +1.54 +4.5 Amgen Q AMGN 5.28 2.9 16 201.23 158.27 2865 184.30 16226 185.97 179.79 +.73 +6.0 AmicusTh Q FOLD 17.40 8.04 2025 15.85 7307 17.09 15.81 -.66 +10.1 AmiraNatF N ANFI 7.05 1.62 273 2.50 2153 3.07 2.49 -40.0 AmkorTch Q AMKR 8 12.35 8.19 892 9.09 4171 9.47 9.03 -.23 -9.6 Ampco N AP 18.60 8.49 20 10.05 129 10.48 9.60 -.30 -19.0 Amphastar Q AMPH 20.45 14.40 169 16.67 1001 17.15 16.04 +.55 -13.4 Amphenol N APH .92f 1.0 37 93.62 72.35 1086 90.91 6721 90.98 87.22 +2.54 +3.5 AmpioPhm A AMPE 4.95 .38 384 1.90 1647 1.96 1.81 -.01 -53.3sAmpOnRt ef Q IBUY 49.95 33.09 56 50.17 636 50.17 47.92 +2.42 +22.7 AmpSrLn n N YESR 28.57 23.85 7 24.63 14 24.93 24.54 -.03 +.9 AmpDivOpt N DIVO 30.56 25.82 2 29.35 5 29.35 28.87 +.77 +1.2 Ampliph rs A APHB 2.05 .69 423 1.24 1070 1.30 1.13 +.06 +22.8 Amrep N AXR 9 7.71 6.44 2 6.87 8 7.15 6.87 -.21 -2.1 AmtechSys Q ASYS 15.45 6.76 322 8.22 4057 10.00 8.01 -1.70 -18.4 Amyris rs Q AMRS 7.30 1.86 546 5.42 2914 5.65 5.04 +.31 +44.5 Anadarko N APC 1.00 1.4 83 72.70 39.96 3088 71.40 18523 72.03 68.35 +.35 +33.1 Anadrk 18 N AEUA 3.75 11.4 44.93 28.60 32.89 190 34.34 32.76 -1.08 -5.1sAnalogDev Q ADI 1.92 1.9 36 103.59 76.07 2305 101.06 13559 103.59 97.43 +3.14 +13.5 Anlogic Q ALOG .40 .5 101.80 66.00 152 83.85 1270 84.10 83.65 +.15 +.1 Anaptys n Q ANAB 134.00 18.15 301 71.33 1519 80.32 70.51 -5.25 -29.2 Anavex rs Q AVXL 6.27 1.85 372 3.74 8184 3.98 2.87 +.87 +16.1sAnchBcWA Q ANCB 18 26.03 23.70 2 26.10 24 26.10 25.60 +.50 +5.2sAndeavor N ANDV 2.36 1.6 42 151.89 89.58 1470 144.68 7275 151.89 142.67 -5.00 +26.5 AndeavLog N ANDX 4.42f 10.1 22 55.21 40.66 367 43.87 3014 44.69 43.19 +.08 -5.0 Andersons Q ANDE .66 1.9 38.05 29.60 92 33.90 567 34.05 32.60 +.35 +8.8 Anf DvAlt n N DALT 10.57 9.62 0 10.23 21 10.25 10.13 +.08 +.7sAngioDyn Q ANGO 21.39 14.97 77 21.30 682 21.40 20.37 +.21 +28.1 AnglogldA N AU 12.00 8.02 3110 8.65 18911 8.89 8.48 -.05 -15.1 ABInBev N BUD 3.19e 3.4 23 126.50 91.70 1012 94.67 10545 96.75 93.60 +1.25 -15.1 AnikaTh Q ANIK 20 69.81 30.91 171 42.20 937 43.26 40.58 +.96 -21.7 Anixter N AXE 14 88.85 56.25 105 64.80 618 65.45 62.70 +2.60 -14.7 Annaly N NLY 1.20 11.4 12 12.73 9.95 6352 10.54 40246 10.55 10.32 +.10 -11.4 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 3 25.38 55 25.49 25.30 -.03 -.4 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 9 25.27 138 25.32 25.14 +.03 -.4 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 96 24.00 314 24.03 23.75 +.24 -3.1 Annaly pfF N NLYpF 26.59 24.54 20 25.42 206 25.42 25.19 +.24 -1.5 Ansys Q ANSS 53 173.20 119.20 455 172.23 2568 172.59 159.77 +6.43 +16.7 AntaresP Q ATRS 4.09 1.58 536 2.70 4200 2.86 2.55 +.01 +35.7 Antero n N AMGP .16e .8 22.50 14.85 222 19.08 1795 19.91 18.83 -.49 -3.2 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 763 30.84 3536 31.58 30.53 -.14 +6.2 AnteroRes N AR 1.00 5.1 41 22.68 16.31 2160 19.62 15647 19.90 18.38 +.22 +3.3 Anthem N ANTM 3.00 1.3 15 267.95 179.40 1017 228.30 6364 230.50 221.43 +7.55 +1.5 AntherP rs Q ANTH 2.97 .21 756 .25 2154 .26 .22 +.01 -85.2 Anworth N ANH .60 11.9 11 6.35 4.55 218 5.04 2053 5.08 5.01 -.02 -7.4 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 0 26.26 13 26.56 26.21 +.06 -.7 Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.02 2 26.06 25.90 -.23 -5.2 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.18 32 25.20 25.04 +.12 +.1 Aon plc N AON 1.60f 1.1 28 152.78 130.87 778 142.97 4629 143.02 140.00 +2.89 +6.7 Apache N APA 1.00 2.4 27 51.21 33.60 4500 42.24 22199 42.73 38.60 +3.27 AptInv N AIV 1.52 3.6 24 46.72 37.97 640 41.70 5628 41.90 40.98 +.65 -4.6 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 1 25.78 6 26.18 25.78 -.32 -5.9 Apellis n Q APLS 32.00 12.45 334 20.00 1505 22.19 19.33 +.37 -7.8 ApogeeE Q APOG .63 1.4 16 59.76 37.24 106 45.06 820 45.13 43.76 +1.14 -1.5 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 703 18.83 5674 18.87 18.63 +.11 +2.1 ApoCRE pfC N ARIpC 25.89 24.80 5 25.74 53 25.75 25.44 +.10 -.3 ApollEnd rs Q APEN 8.50 3.55 6 6.22 103 6.90 5.50 -.61 +11.1 ApolloGM N APO 1.95e 6.0 11 37.35 25.61 384 32.24 8068 32.63 31.84 -.09 -3.7 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 31 25.56 214 25.60 24.93 +.49 -2.8 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 45 24.83 352 24.84 24.36 +.44 ApolloInv Q AINV .60 10.3 6.48 5.18 485 5.80 2460 5.85 5.72 +.06 +2.5 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 107 25.35 176 25.37 25.26 +.06 -2.8 ApolMed n Q AMEH 30.00 10.00 39 14.65 219 15.85 14.17 -.31 -39.0 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 40 16.64 302 16.73 16.56 -.06 +2.6 ApolloTact N AIF 1.20a 7.6 16.59 15.37 46 15.79 238 15.96 15.77 -.13 +.3sAppFolio n Q APPF 63.50 30.65 132 59.85 677 63.50 58.55 -.20 +44.2 Appian A n Q APPN 43.26 16.92 330 33.53 2306 35.91 32.57 +.74 +6.5 AppHReit n N APLE 1.20 6.4 30 20.19 16.72 930 18.78 6093 19.12 18.75 -.17 -3.7sApple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 26578 191.70 135876 194.20 189.77 +1.46 +13.3 ApplRecy h Q ARCI 1.75 .52 2 .81 78 .82 .78 +.05 -22.1 ApldDNA Q APDN 3.45 .90 87 1.40 193 1.50 1.39 -.10 -11.9 AppGenTc Q AGTC 6.05 3.25 45 4.75 455 5.10 4.30 +.35 +31.9 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 221 72.60 1033 73.15 70.40 +2.55 +6.6 ApldMatl Q AMAT .80 1.6 15 62.40 40.79 9951 51.15 63545 53.23 50.23 -1.09 +.1 ApldOptoel Q AAOI 17 103.41 22.54 913 45.36 8008 49.75 44.00 +.34 +19.9 Approach Q AREX 11 4.21 2.19 424 2.63 2556 2.92 2.60 -.25 -11.1sApptio n Q APTI 35.25 15.69 314 34.37 2767 35.25 32.76 +1.24 +46.1 ApricusB rs Q APRI 3.34 .25 526 .27 1709 .29 .26 -.01 -85.3 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 291 93.66 1549 94.50 92.04 +.89 +8.6 AptevoTh n Q APVO 6.35 1.15 158 5.01 573 5.60 4.26 -.48 +18.2sAptiv N APTV .22 .2 20 101.22 70.51 1235 100.81 6521 101.22 98.62 +1.73 +18.8sAptoseB g Q APTO 3.97 1.02 1312 4.07 3250 4.08 3.56 +.48 +81.7 AquaAm N WTR .82 2.4 25 39.55 32.30 591 33.73 3202 34.92 33.28 -.98 -14.0 AquaMetal h Q AQMS 13.85 1.42 885 2.94 3040 3.50 2.78 -.42 +38.0 AquaB Tc n Q AQB 9.99 2.25 23 2.94 122 3.04 2.79 -.04 -16.5 Aquantia n N AQ 18.49 9.60 360 11.55 1751 11.75 11.20 -.08 +1.9 Acquavnt n N WAAS 17.70 10.87 45 15.02 225 15.12 14.53 +.20 -3.2 AquinoxPh Q AQXP 16.90 10.02 115 14.13 576 15.16 14.00 -.46 +20.2sArQule Q ARQL 6.07 .94 1831 5.33 8764 6.07 4.65 +.37 +223.0 Aradigm h Q ARDM 7.35 1.03 33 1.55 246 1.72 1.46 +.09 -76.9 AralezPh Q ARLZ 2.98 .36 394 .39 3993 .41 .37 -72.5 Aramark N ARMK .42 1.1 20 46.09 36.29 2079 39.03 6238 39.66 38.51 +.46 -8.7 AratanaTh Q PETX 7.67 3.67 262 5.04 1265 5.19 4.96 -.07 -4.2 ArborRT N ABR 1.00f 10.5 8 9.60 7.88 634 9.54 3980 9.59 9.27 +.10 +10.4 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 25.70 6 25.70 25.46 +.03 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 4 25.27 6 25.30 25.24 -.08 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 5 25.85 12 26.13 25.85 -.25 -1.3 ArbutusB g Q ABUS 8.25 3.20 112 5.95 509 6.15 5.80 -.15 +17.8 ArcBest Q ARCB .32 .7 17 49.85 19.00 231 48.90 1750 49.65 45.70 +.90 +36.8 ArcadB rsn Q RKDA 66.56 3.60 106 10.05 639 12.05 10.00 -1.70 +82.7 ArcelorM rs N MT .10p 8 37.50 19.59 2774 33.05 19020 35.13 32.63 +.01 +2.3 ArchCap Q ACGL 25 102.60 77.12 766 84.29 4790 84.36 79.82 +4.46 -7.1 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 90 24.80 383 24.99 24.54 +.18 -2.1 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 45 24.39 426 24.50 24.20 +.31 -2.9 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 311 85.17 1846 88.30 83.33 +1.36 -8.6 ArchDan N ADM 1.34 3.0 18 46.25 38.59 2278 44.85 18829 45.10 43.84 +1.03 +11.9 Archrock N AROC .48 4.2 31 13.01 8.25 1806 11.45 12775 12.25 11.35 -.30 +9.0 Arcimoto n Q FUV 6.35 2.50 9 3.01 98 3.26 3.00 -.13 -24.9 Arconic N ARNC .24 1.3 31.17 16.66 3177 17.94 16827 18.21 17.57 +.19 -34.2 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 2 89.00 3 89.00 86.00 +2.69 +3.7 ArcosDor N ARCO 35 10.80 6.95 1703 7.35 5037 7.95 6.95 -.10 -29.0 ArcturusT rs Q ARCT 15.19 4.78 39 7.51 269 7.58 5.75 +1.88 -5.5 ArcusBio n N RCUS 19.67 13.26 178 16.95 768 17.20 15.20 +1.44 -1.5tArdaugh n N ARD .56 3.3 23.72 16.78 42 16.88 313 17.51 16.58 -.34 -20.0 Ardelyx Q ARDX 8.65 3.75 661 4.05 3484 4.05 3.75 +.05 -38.6 ArdmoreSh N ASC 9.05 6.40 201 7.90 895 8.30 7.85 -.25 -1.3sArenaPh rs Q ARNA 49.66 12.20 618 48.34 2786 49.66 47.18 +.26 +42.3sAresCap Q ARCC 1.52 8.9 9 17.09 15.03 1832 17.09 11429 17.09 16.82 +.16 +8.7 AresCmcl N ACRE 1.12f 8.1 12 13.98 11.96 66 13.89 330 13.96 13.80 +.07 +7.7 AresDyCr N ARDC 1.40 8.5 16.73 15.48 60 16.38 292 16.49 16.24 +.01 -.2 AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 162 21.70 877 22.23 21.45 -.25 +8.5 AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 14 27.24 106 27.25 26.80 +.34 +2.8 Argan N AGX 1.25e 7 69.95 36.30 143 38.65 842 40.08 38.20 -.05 -14.1sArgenx n Q ARGX 101.25 19.00 88 99.64 427 101.46 93.98 +4.46 +57.8 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 5 25.18 39 25.18 25.10 +.03 -.4 ArgoGpInt N ARGO 1.08b 1.7 14 65.90 48.83 112 64.15 489 64.30 61.70 +2.75 +19.7 AristaNetw N ANET 55 311.67 141.78 515 273.75 4826 280.58 261.39 +12.53 +16.2sArkInnova N ARKK 46.18 27.70 248 45.70 1934 46.18 43.72 +1.93 +23.2 ArkIndInno N ARKQ 37.14 27.57 12 35.47 132 35.89 34.44 +1.03 +7.7 ArkGenom N ARKG 30.51 20.89 69 29.72 526 29.97 28.48 +.77 +21.4sArkWebX.O N ARKW .94p .7 57.09 32.60 143 56.47 1157 57.09 54.76 +1.89 +22.6 Ark 3dPr n N PRNT 27.21 22.65 2 25.46 42 25.64 24.86 +.61 +4.5 Ark IsrTc n N IZRL 22.04 19.16 4 20.98 19 21.01 20.76 +.19 +3.0 ArkRst Q ARKR 1.00 3.8 97 29.49 21.75 4 26.06 52 26.84 24.33 -.84 -3.6 ArlingAst N AI 2.20 19.6 6 15.03 9.90 942 11.23 3811 11.79 11.22 -.32 -4.7 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 1 23.99 3 24.40 23.99 -.10 -1.8 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 5 23.65 21 24.18 23.42 -.03 -2.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.53 3 24.56 24.35 +.03 -1.6 ArmadaHof N AHH .80 5.5 19 16.00 12.67 271 14.59 1358 14.69 14.32 +.23 -6.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.44 13 25.45 25.34 +.04 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 25.00 58 25.04 24.93 +.10 -.1 ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 338 23.08 2425 23.27 22.81 -.02 -10.3 ArmsFloor N AFI 68 18.65 12.03 105 14.29 604 14.34 13.06 +1.19 -15.5sArmstrWld N AWI 15 64.60 43.40 376 64.90 1616 64.95 61.45 +3.40 +7.2 Arotech Q ARTX 26 4.35 2.70 104 3.65 657 3.80 3.65 -.15 +2.8 ArrayBio Q ARRY 18.78 7.15 3136 18.09 15942 18.33 15.53 +1.10 +41.3 ArrisIntl Q ARRS 30 30.38 22.60 799 26.38 5611 26.40 25.15 +1.09 +2.7 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 8 17.75 57 17.92 17.55 -.05 -1.3 ArrowEl N ARW 11 87.26 72.31 403 77.74 1929 78.02 74.84 +2.36 -3.3 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 10 37.50 87 38.10 37.20 -.40 +10.5 ArrCountR n Q DWCR 33.04 28.97 29.67 1 29.67 29.67 +.40 -1.8 ArwDWATc Q DWAT .09e .8 12.50 10.71 11.91 1 11.92 11.91 +.08 +2.3 ArrowPhm Q ARWR 11.57 1.48 1149 10.31 7302 11.14 9.67 -.60 +180.2 Arsanis n Q ASNS 19 28.69 10.40 38 17.44 173 19.00 16.81 -.07 +36.7 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 9 38.63 89 39.73 38.63 -.69 +.2 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 263 33.10 1199 33.35 32.35 +.25 -16.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.75 21 2.90 2.75 -.05 -7.8 AskanoG g A AKG 1.66 .43 336 1.14 2399 1.26 1.12 -.10 +61.5 AsburyA N ABG 11 76.40 49.10 82 74.20 687 74.85 69.95 +4.00 +15.9sAscenaRtl Q ASNA 4.09 1.69 10441 4.58 29775 4.74 3.16 +1.26 +94.9 Ascendis n Q ASND 76.29 21.95 124 69.58 609 74.73 65.02 -3.50 +73.7tAscentCap Q ASCMA 17.84 1.69 96 2.19 1317 2.92 1.69 +.35 -80.9sAshfordHT N AHT .48 6.6 7.57 5.42 430 7.25 2284 7.57 7.25 -.15 +7.7 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.86 28 25.99 25.81 -.04 +2.7 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 8 23.70 54 24.79 23.50 +.22 -6.7 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 5 23.50 53 23.70 23.34 -6.4 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 10 23.73 59 23.80 23.61 -.02 -6.6 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 12 23.77 452 23.78 23.51 +.26 -5.3 Ashford A AINC 20 109.82 47.03 8 76.01 47 81.50 75.66 -1.63 -18.3sAshland N ASH .90m 1.1 44 80.84 59.80 335 80.01 2188 80.84 78.00 +1.83 +12.4 AsiaPc N APB .61e 2.0 15.71 12.27 2 14.66 80 15.00 14.51 -.09 +1.7 AsiaPWire Q APWC .10e 3.10 2.26 14 2.55 64 2.60 2.45 +.10 -7.3 AspenAero N ASPN 5.58 3.99 17 5.05 125 5.15 5.02 +3.5 AspenGp n Q ASPU 9.61 5.35 80 7.20 548 7.72 6.71 -.17 -19.3 AspenIns N AHL .96 2.2 52.40 34.80 1247 43.00 4087 43.90 42.30 -.50 +5.9 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 46 26.29 172 26.37 25.87 +.29 -3.6 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 36 25.06 187 25.07 24.49 +.49 -2.8sAspenTech Q AZPN 40 96.54 53.51 377 96.05 1798 96.54 94.34 +1.88 +45.1 AssembBio Q ASMB 67.36 18.60 277 47.62 961 48.66 41.57 +4.45 +5.2 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.93 33 26.07 25.55 +.30 -4.6 AsscBc pf D N ASBpD 26.65 24.08 1 24.92 15 24.99 24.69 +.17 -4.0sAsscdBanc N ASB .60 2.1 19 28.91 20.95 830 28.85 5481 28.95 27.75 +1.00 +13.6 AssocCap n N AC .20 .5 39.80 32.20 12 38.25 123 38.85 38.05 -.25 +12.2 Assurant N AIZ 2.24 2.3 38 106.99 84.34 589 98.29 3640 98.36 93.19 +4.23 -2.5 AssuredG N AGO .64 1.7 7 45.73 32.97 968 37.35 3930 37.41 35.63 +1.40 +10.3 AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 3 25.95 32 25.98 25.70 +.25 -.2 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 6 25.80 32 25.92 25.54 -.02 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.16 12 25.34 25.00 +.28 +.4 AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.90 14 4.05 3.58 +.30 +13.2 Astec Q ASTE .40 .7 34 64.80 45.70 90 59.89 631 61.02 58.20 +.94 +2.4 AsteriasBio A AST 3.75 1.20 38 1.70 366 1.75 1.55 +.10 -24.4 AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2640 36.42 11156 37.06 36.29 -.39 +5.0 AstroNova Q ALOT .28 1.5 37 19.90 11.00 18 18.15 139 19.15 17.50 -1.00 +31.0 Astronics Q ATRO 65 49.45 23.95 190 37.51 611 37.70 34.99 +.69 -9.5tAstrotch rs Q ASTC 6.60 1.70 10 1.71 124 1.88 1.64 -.08 -49.0 AsureSftw h Q ASUR 19.78 9.89 51 18.02 415 18.51 17.68 +.02 +27.6sAtHomGr n N HOME 53 37.83 20.07 2579 38.91 7855 39.31 34.72 +4.04 +28.0 AtaraBioth Q ATRA 54.45 11.80 533 45.00 3332 50.90 41.35 -4.95 +148.6 Atento SA N ATTO .34p 14 12.90 6.68 119 7.65 464 7.95 7.53 +.05 -24.6sathenahlth Q ATHN 163.94 111.61 354 158.30 3113 163.94 149.02 +9.00 +19.0 Athene n N ATH 55.22 43.96 888 45.81 7615 46.12 44.54 +.27 -11.4 Athenex n Q ATNX 20.79 11.21 281 16.49 1637 17.00 16.23 +.27 +3.7sAthersys Q ATHX 3.09 1.29 1564 2.74 11296 3.09 2.54 +.22 +51.4 AtkoreInt n N ATRK 24.48 15.05 573 22.41 3612 22.50 21.25 +.65 +4.5 AtlAcq n Q ATAC 15.00 9.75 10.05 59 10.13 10.00 -.05 +1.9 AtlAcq un Q ATACU 11.00 9.56 10.70 +4.9 AtlAcq rt Q ATACR .66 .33 8 .58 35 .58 .54 +.04 -3.3 AtlanAmer Q AAME .02 .8 4.00 2.56 3 2.65 16 2.95 2.65 -.25 -22.1sAtlCapBc n Q ACBI 34 21.60 15.20 961 20.60 1475 21.60 20.30 -.70 +17.0 AtlPwr g N AT .12 2.60 1.80 209 2.15 1563 2.20 2.10 -.05 -8.5 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 248 19.89 1450 20.04 18.87 +.93 -6.2 Atlanticus Q ATLC 2.76 1.52 0 2.03 32 2.25 1.66 +.30 -15.4sAtlasAir Q AAWW 8 73.00 49.95 117 70.90 935 73.00 68.55 +1.60 +20.9 AtlasFin Q AFH 21.50 9.90 48 11.95 304 12.21 10.90 +.95 -41.8 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.85 17 25.10 24.83 -.01 -4.6sAtlassian n Q TEAM 68.75 32.58 674 64.28 9050 68.75 62.45 +.27 +41.2 ATMOS N ATO 1.94f 2.3 16 93.56 76.46 459 85.31 2366 88.36 85.10 -2.67 -.7 Atomera n Q ATOM 8.00 2.45 16 5.44 314 6.49 5.22 -.71 +25.6 AtriCure Q ATRC 25.18 14.88 60 24.24 579 25.16 23.91 +.02 +32.9 Atrion Q ATRI 4.80 .8 43 694.00 516.85 14 573.00 66 600.00 560.65 -21.00 -9.1 AttisInd hn Q ATIS 3.63 .40 254 .45 2743 .59 .43 -.06 -57.9sAttunity Q ATTU 12.09 6.25 140 11.74 902 12.09 10.95 -.25 +68.2 aTyrPhm n Q LIFE 6.50 .80 10375 1.03 13477 1.22 .82 +.15 -70.6 AubNB Q AUBN .96 2.2 20 48.95 33.22 10 44.22 22 48.00 43.43 -.44 +13.7 Audentes n Q BOLD 42.61 14.16 441 38.65 1462 39.47 37.48 +.89 +23.7 AudCodes Q AUDC 19 8.43 5.87 10 7.38 117 7.50 7.21 +.16 +.3 AuriniaPh Q AUPH 7.68 4.41 467 5.52 2125 5.85 5.48 -.31 +21.9tAurynRs n A AUG 3.00 1.13 122 1.13 513 1.29 1.13 -.14 -31.1 AutoNatn N AN 12 62.02 38.59 512 49.11 5529 49.79 46.36 +2.50 -4.3 AutoWeb Q AUTO 11 14.30 2.88 106 4.01 313 4.15 3.49 +.36 -55.5 Autodesk Q ADSK 141.26 99.22 1010 135.13 7514 138.13 131.99 +1.61 +28.9 Autohome N ATHM 19 119.50 43.39 1222 112.04 3846 119.43 106.76 -1.57 +73.2sAutoliv N ALV 2.32 1.5 25 159.94 104.56 260 158.85 2426 159.94 151.69 +8.31 +25.0sAutoData Q ADP 2.76f 2.0 36 136.32 99.85 1235 135.35 13536 136.32 133.05 +3.31 +15.5 AutoZone N AZO 14 797.89 491.13 306 674.39 1388 674.82 652.58 +21.27 -5.2 Auxilio n A AUXO 32 5.35 3.12 3.47 AvadelPh Q AVDL 12 11.93 6.17 778 7.66 1696 7.74 7.11 +.34 -6.6 AvalonHld A AWX 3.64 1.83 0 2.09 22 2.26 2.09 -.21 +4.5 AvalonBay N AVB 5.88 3.5 22 197.76 152.65 385 167.82 3081 169.70 165.52 +.71 -5.9 Avangrid n N AGR 1.73 3.4 38 54.55 43.13 344 50.46 2034 52.60 49.92 -1.37 -.2 AvayaHl n N AVYA 18 23.76 19.08 3061 21.23 10038 23.22 20.66 -1.72 +6.2 AveThera n Q ATXI 8.58 3.28 19 4.30 184 4.56 3.99 +.10 +18.8 AVEO Ph h Q AVEO 4.24 .63 980 2.27 5117 2.30 2.16 +.03 -18.6 AveryD N AVY 2.26f 2.1 28 123.67 83.52 510 108.03 2901 108.18 105.04 +2.21 -5.9 Avianca N AVH .18e 2.4 9.76 6.40 135 7.56 894 7.75 7.18 -.11 -5.9 AviatNet rs Q AVNW 19.97 12.90 1 17.20 25 18.16 17.20 -.50 +13.4 AvidBios rs Q CDMO 5.78 2.24 165 3.27 935 3.45 3.17 +.08 -15.7 AvidTech Q AVID 7.65 3.99 171 4.75 826 5.35 4.74 -.44 -11.9 Avingr nrs Q AVGR 38.24 .95 718 1.67 3963 1.78 1.45 -.03 -77.1 AvinoSG g A ASM 1.89 1.14 45 1.29 289 1.32 1.27 -.02 -3.7 AvisBudg Q CAR 14 50.88 20.71 1692 39.31 8148 39.48 37.46 +.88 -10.4 Avista N AVA 1.49f 2.8 29 52.87 41.21 705 52.58 3045 52.69 52.34 +.15 +2.1 AvistaHl un Q AHPAU 10.45 10.05 10.14 0 10.14 10.14 -1.6 AvistaHl n Q AHPA 10.20 9.28 2000 10.02 2001 10.02 10.00 +.02 +1.0 Avnet Q AVT .76 1.9 10 44.85 35.67 968 39.58 4413 39.74 38.31 +1.14 -.1tAvon N AVP 16 3.89 1.59 2722 1.61 34303 1.81 1.59 -.19 -25.1 Aware Q AWRE 35 5.40 3.70 4 3.90 27 4.00 3.90 -.05 -13.3 Axalta N AXTA 38.20 27.77 2873 31.85 10577 32.08 30.97 +.37 -1.6 Axcelis rs Q ACLS 6 37.05 18.60 281 20.50 1592 22.00 20.20 -1.25 -28.6 AXIS Cap N AXS 1.56 2.7 66.44 47.43 369 57.94 1832 58.05 57.06 +.82 +15.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 16 24.97 109 25.01 24.45 +.47 -1.0 AxisCap pfE N AXSpE 25.85 23.39 63 24.93 447 24.99 24.72 +.19 -1.0sAxoGen Q AXGN 51.70 14.25 309 48.40 1666 51.70 46.60 -1.25 +71.0sAxonEntpr Q AAXN 69.09 20.57 1192 65.28 6879 69.09 62.25 -.02 +146.3 Axovant n Q AXON 27.98 1.02 26658 4.80 230826 6.59 1.70 +2.88 -8.9 AxsomeT n Q AXSM 6.45 2.05 151 3.45 1278 3.90 3.25 -38.4tAytuBioSc n Q AYTU 6.82 .30 999 .29 5832 .35 .29 -.05 -86.8tAzul n N AZUL 35.05 17.19 1954 18.81 8044 21.80 17.19 -2.30 -21.1 AzurRx n Q AZRX 5.25 2.25 382 3.27 584 3.63 2.51 +.64 -10.1 AzurePwr n N AZRE 18.10 12.53 0 14.87 20 15.05 14.66 -.30 +4.7B -:B Comm Q BCOM 3.58e 21.50 10.00 0 10.45 6 10.74 10.09 +.43 -43.2 B&G Foods N BGS 1.90f 6.5 8 41.00 22.00 944 29.40 4473 29.75 27.40 +1.10 -16.4 BRileyFn Q RILY .49e 2.4 21 22.00 14.45 48 20.85 284 21.35 20.65 +15.2 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 7 25.50 19 25.62 25.45 -.01 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 11 25.18 48 25.40 25.10 +.11 -2.7 BRileyF27 n Q RILYG 25.90 24.49 10 25.00 50 25.13 24.75 +.30 -1.5 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.48 44 25.59 25.47 -.05 +1.6 B2gold g A BTG 67 3.30 2.31 1797 2.69 11667 2.76 2.67 -.03 -13.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 43.00 2270 54.60 13762 54.86 52.94 +1.40 +9.8sBB&T pfD N BBTpD 25.80 24.87 7 25.78 197 25.80 25.53 +.07 +1.3 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 19 25.54 226 25.61 25.42 +1.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 16 25.07 89 25.22 24.91 -.05 +.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 15 25.01 147 25.24 25.00 +.01 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 40 26.35 408 26.42 26.07 +.13 -2.4 BBVABFrn N BFR .25e 1.5 27.45 14.11 438 17.11 2491 17.70 14.40 +2.65 -32.1 BBX Cap n N BBX .03 .3 11 10.17 5.87 144 9.07 980 9.30 8.92 +13.8 BCB Bc Q BCBP .56 3.6 16 16.10 12.05 23 15.60 91 15.95 15.60 -.20 +7.6 BCE g N BCE 3.02 49.06 41.01 644 42.34 3426 42.38 41.82 +.64 -11.8 BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.69 0 27.69 27.69 +.6 BG Staffing A BGSF 1.20f 6.2 23 22.49 14.26 56 19.51 380 20.06 18.69 +.81 +22.4tBGC Ptrs Q BGCP .72 6.3 16.97 10.65 2782 11.51 17618 11.55 10.65 +.07 -23.8 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 10 25.77 36 25.79 25.51 +.15 -.5sBHP BillLt N BHP 1.66e 3.2 52.17 33.42 1230 51.67 9966 52.17 50.13 +1.43 +12.4 BHPBil plc N BBL 1.66e 3.5 47.92 28.73 830 47.31 6159 47.86 45.90 +1.08 +17.4 BIO-key n Q BKYI 3.67 1.20 26 2.32 2761 3.64 2.20 +.09 +31.1sBJsRest Q BJRI .44 .8 23 58.65 28.00 340 57.05 1699 58.65 54.70 +1.35 +56.7 BMC Stock Q BMCH 24 25.70 17.10 252 21.70 1767 21.85 20.10 +1.35 -14.2 BOK Q BOKF 1.80 1.7 19 107.00 77.10 279 104.94 848 105.70 102.65 +2.44 +13.7 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 3 25.44 49 25.58 25.09 +.24 -.7 BOS Ltd Q BOSC 2.97 1.53 48 2.35 234 2.55 2.29 -.14 +7.3 BP MidPt n N BPMP 23.00 16.83 300 21.53 1337 22.98 21.24 -.13 +4.7 BP PLC N BP 2.38 5.1 25 47.83 33.90 4749 47.04 31270 47.57 45.85 +1.12 +11.9 BP Pru N BPT 3.60e 12.7 5 31.80 18.65 267 28.45 929 29.00 27.20 -.15 +41.5 BRF SA N BRFS 15.50 5.55 3055 5.87 20709 6.79 5.61 -.39 -47.9 BRT N BRT .80f 6.3 11 13.99 7.36 12 12.69 83 13.00 12.63 -.15 +7.6 BSB Bcp Q BLMT 22 34.45 27.25 12 33.55 55 34.30 33.50 -.75 +14.7 BT Grp s N BT .99e 7.1 21.16 13.53 1236 13.88 4845 13.93 13.60 +.12 -23.8 BWX Tech N BWXT .64f 1.0 34 72.18 45.79 503 67.36 2703 67.83 66.07 -.09 +11.4 B&W Ent n N BW 12.06 1.61 1322 2.45 8087 2.62 2.39 -.07 -56.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 75 18.74 411 18.84 18.68 +.06 -3.3 BadgerMtr s N BMI .52 1.2 39 52.10 39.10 65 44.20 537 45.65 43.60 +.35 -7.5 Baidu Q BIDU 10 284.22 173.52 3114 263.59 21051 268.00 251.00 +15.13 +12.5 BakHuGE n N BHGE .72f 2.1 38.59 25.53 3121 34.70 26277 35.68 32.25 -.23 +9.7sBalchem Q BCPC .42f .4 45 99.92 70.23 84 99.21 487 99.93 97.59 +1.41 +23.1 BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.38 9 23.40 22.38 -.72 -7.7 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 13 23.45 79 23.65 23.20 +.20 -2.1 BallCorp s N BLL .40 1.1 19 43.24 35.60 2917 37.60 14079 37.77 36.17 +.84 -.7 Ballanty A BTN 7.35 3.95 2 5.30 25 5.55 4.86 -.20 +14.0 BallardPw Q BLDP 5.94 2.63 454 2.93 2813 3.06 2.90 +.01 -33.6 BanColum N CIB 1.27e 2.7 51.38 36.38 419 46.25 2161 48.07 45.75 -1.00 +16.6 BancCalif N BANC .52 2.6 15 23.40 17.10 294 20.30 1862 20.40 19.70 +.50 -1.7 BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 1 25.90 30 26.18 25.57 +.34 -1.3 BcCalif pfE N BANCpE 28.59 24.70 3 25.65 46 26.00 25.51 -.13 -2.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.91 25 26.00 25.80 +.07 -2.4sBncFstOK s Q BANF .84 1.3 22 63.55 46.45 33 62.60 289 63.55 61.00 +1.30 +22.4 BcBilVArg N BBVA .27e 3.8 9.54 6.65 1862 7.12 17108 7.21 6.88 +.14 -16.2tBcoBrades s N BBDO .02r .4 11.90 6.02 14 6.72 61 7.34 6.02 -.53 -20.3tBcoBrad s N BBD .06a .8 11.98 6.68 24329 7.36 102144 8.14 6.68 -.56 -21.0 BcoLatin N BLX 1.54 5.9 13 30.50 25.51 112 25.98 522 27.63 25.86 -1.05 -3.4 BcoMacro N BMA 31 136.10 69.95 561 81.44 1977 85.00 77.28 +4.17 -29.7 BcoSantSA N SAN .21e 3.9 7.57 5.25 7064 5.55 38260 5.68 5.48 -.02 -15.1 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.18 3581 8.49 15567 9.62 7.46 -.76 -12.2 BcSanChile N BSAC .85e 2.7 35.09 24.26 482 31.82 2794 32.86 31.73 -.52 +1.8 BcoChile N BCH 2.12e 2.2 106.50 74.23 65 96.20 187 96.57 93.71 +.49 -.3 Bancorp34 n Q BCTF 1.25e 17.25 13.24 3 15.10 16 15.74 14.87 -.10 +2.4 BncpBnk lf Q TBBK 12.00 6.02 226 11.49 1041 11.73 11.24 +.01 +16.3 BcpSouth N BXS .56 1.6 35.55 27.20 558 35.05 2821 35.45 34.05 +1.05 +11.4 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.65 16 17.85 17.25 -3.3 BancrftFd A BCV 1.27e 5.7 24.19 19.66 12 22.11 49 22.39 21.72 +.20 +1.6sBandwith n Q BAND 33 40.83 18.05 250 39.91 859 40.83 37.98 +.46 +72.6 BkofAm N BAC .48 1.6 17 33.05 22.73 49349 30.01 288964 30.31 29.06 +.61 +1.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 69 25.68 201 25.88 25.68 -.14 -1.2 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 10 24.24 59 24.33 23.95 -.06 +3.7 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 57 25.42 225 25.47 25.34 -.02 -1.7 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 18 24.01 71 24.20 23.95 -.03 +.8 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1265.37 20 1274.99 1262.57 -9.56 -4.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 45 26.35 571 26.37 26.02 +.25 -2.9 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 29 26.63 492 26.67 26.48 +.01 -1.4 BkAm pfA N BACpA 27.51 25.25 29 26.10 295 26.17 25.83 +.20 -4.0 BkAm pfC N BACpC 27.83 25.41 31 26.15 341 26.24 26.08 -.03 -4.7 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 15 23.14 241 23.47 23.06 -.03 -1.5 BkAML pfH N BMLpH .77 3.4 23.11 20.09 24 22.32 116 22.46 22.25 +.04 +3.3 BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.36 14 22.47 22.27 +.04 +3.3 Bk of But n N NTB 1.28 2.7 49.36 31.36 172 47.21 646 48.50 47.01 -.94 +30.1 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 27 12.05 142 12.15 11.80 +.05 +4.8 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 9, 2018

PAGE 34

BkHawaii N BOH 2.40f 2.7 20 89.09 74.72 220 88.33 923 88.92 85.93 +2.49 +3.1sBankMarin Q BMRC 1.24 1.5 23 82.40 59.05 9 80.35 62 82.40 79.48 +.80 +18.2 BkMont g N BMO 3.84e 84.71 68.93 210 78.94 1394 78.99 77.14 +1.59 -1.3 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 51.75 51.75 +.39 +8.4 BkNYMel N BK .96 1.7 14 58.99 48.97 3627 57.56 25461 58.22 55.17 +2.21 +6.9 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 33 25.31 137 25.50 25.11 +.05 +.7 BkNova g N BNS 3.28f 9 66.78 57.64 703 59.01 3951 59.87 58.57 -.37 -8.6 BkPrince n Q BPRN 34.95 29.43 12 32.60 100 33.50 32.53 -.40 -5.1 BankSC Q BKSC .60 3.0 19 22.50 15.77 9 20.20 24 21.00 20.04 +15.1 BkofJames Q BOTJ .24 1.6 15 17.30 13.87 4 15.30 36 15.45 14.96 -.02 +2.5 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 686 49.82 2979 49.88 47.77 +2.06 +2.8sBankFncl Q BFIN .36f 2.0 28 18.57 14.46 37 18.15 175 18.57 17.92 +.11 +18.3sBankUtd N BKU .84 1.9 17 44.17 30.37 514 43.96 2891 44.17 42.73 +1.21 +8.0 BankwellF Q BWFG .48 1.5 15 37.95 30.11 14 31.16 93 31.60 30.11 +.21 -9.3sBanner Cp Q BANR 1.40f 2.3 20 62.98 52.07 163 61.97 1223 62.98 60.30 +1.60 +12.4sBaozun n Q BZUN 64.07 19.01 1682 62.04 8554 64.07 60.20 +.27 +96.6 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 23 30.11 140 30.94 30.08 -.69 +11.5 Br iPthCrd N OILB 72.40 42.69 4 65.46 9 65.80 64.43 -.04 +10.7 BarFIEur N FEEU 148.71 111.39 120.10 4 120.10 119.90 +.20 -9.3 BarcFI HY N FIGY 185.67 127.16 159.95 2 160.10 159.17 -.30 -6.5 BarcSPVeq N VQT 181.89 144.10 165.00 0 +4.2 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 16 20.35 330 20.69 20.26 +.07 -1.9 BiP Cmdty N DJP 25.80 21.61 264 25.21 4313 25.29 24.92 -.09 +3.3 BarcGsci36 N GSP 17.81 11.96 11 16.94 64 16.99 16.57 -.01 +9.0 BrcEnEu n N FLEU 180.26 137.43 1 146.57 3 147.85 145.60 -.42 -7.9 BiP Cocoa N NIB 35.77 21.37 86 28.57 370 29.19 27.00 -1.04 +25.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 232 26.21 1702 26.40 26.20 -.04 -1.7 BiPTrLBear Q DLBS 22.73 13.54 6 20.36 29 22.50 18.82 +.36 +24.6 BiP10yTBear Q DTYS 24.96 13.93 5 23.04 179 23.47 22.49 +.34 +26.2 BiP2yrTBull Q DTUL 65.27 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.08 31.25 5 31.62 30.68 -.45 +1.6 BiPUrFlat Q FLAT 64.99 60.23 63.00 +2.0tBiP10yTBull Q DTYL 77.88 72.41 72.41 0 72.41 72.41 -.70 -6.1 BiP2yrTBear Q DTUS 40.02 29.63 38.71 3 39.51 38.71 +.16 +10.5 BarcCAPE N CAPE 126.10 106.03 1 123.20 9 123.31 120.18 +2.02 +5.8 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 6 18.06 8 18.26 17.90 +.20 +.4 Barclay N BCS .15e 1.4 12.55 9.29 1903 10.87 10424 11.04 10.68 -.02 -.3 BrVxMdT rs N VXZ 24.51 16.42 17 17.86 312 18.53 17.66 -.86 +2.1 B iPVxST rs N VXX 56.64 25.59 24159 32.60 127620 34.81 32.10 -2.69 +16.8 BarcWomLd N WIL 70.29 60.92 66.00 0 -1.6 BarIvrsUST Q TAPR 30.68 19.30 5 27.69 12 28.10 26.50 +1.09 +26.1 BaringsCp s N MCI 1.20 7.9 16.36 14.70 3 15.25 44 15.40 15.11 +.19 -.1 BaringsPt N MPV 1.08 7.3 15.65 13.83 6 14.70 51 14.95 14.70 -.01 +4.3 BarHilc rt Q BHACR .45 .11 3 .14 3 .14 .14 -.01 -12.5 B&N Ed n N BNED .60 9.1 11.12 4.99 181 6.57 1041 6.66 6.21 +.19 -20.3 BarnesNob N BKS .60 9.8 8.41 4.10 286 6.10 3395 6.20 5.85 +.15 -9.0 Barnes N B .64f 1.1 55 72.87 52.42 178 59.69 1458 60.25 58.69 +.17 -5.7 Barnwell A BRN 2.95 1.62 15 1.71 31 1.81 1.63 +.03 -17.8sBarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 17 86.97 115 90.78 86.74 -1.88 +34.9 BarrickG N ABX .12 .9 27 18.35 11.07 3705 13.02 35028 13.16 12.81 -.06 -10.0 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.94 536 12.74 2492 13.66 11.94 +.22 -45.7 BassettF Q BSET .44 1.5 25 41.30 27.48 35 28.70 169 29.40 27.85 +.85 -23.7sBaxter s N BAX .76f 1.0 35 75.46 56.83 3040 74.78 20125 75.46 72.66 +2.08 +15.7sBayCom n Q BCML 25.35 22.50 46 24.66 288 25.35 23.99 +.55 +6.8 BaytexE g N BTE 7 4.85 2.13 2258 4.21 12267 4.38 3.87 +.09 +40.3 BeacnRfg Q BECN 22 66.48 38.71 938 43.86 5840 44.01 41.53 +2.31 -31.2 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 11 11.45 39 11.80 10.70 -14.6 BeazerHm N BZH 18 23.24 11.99 568 15.94 1830 16.02 14.71 +.79 -17.0 BectDck N BDX 3.00f 1.3 94 248.39 187.27 711 231.84 4631 232.15 225.04 +7.65 +8.3 BectDk pfA N BDXA 63.84 54.18 23 60.34 836 60.43 58.74 +1.43 +4.2 BedBath Q BBBY .64f 3.3 6 37.49 16.52 4819 19.56 18792 19.64 17.77 +1.73 -11.1sBeiGene n Q BGNE 219.19 38.14 256 216.77 1559 220.10 196.43 +12.72 +121.8 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 19.85 5 20.50 18.95 +.95 -9.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 14 20.00 107 21.50 19.40 +.60 -20.6 Belden N BDC .20 .3 11 87.15 53.65 373 58.54 2534 58.56 54.37 +3.70 -24.1 Belden pfB N BDCpB 114.45 74.97 28 82.68 390 82.68 77.33 +4.62 -19.8 Belltrx g rs N BXE 1 3.32 .99 76 1.05 865 1.17 1.04 -.09 -38.9 Belleroph n Q BLPH 2.74 1.00 746 2.53 2305 2.58 2.21 +.30 -1.9 BellicumP Q BLCM 14.49 5.02 314 8.43 2583 8.68 8.00 -.10 +.2 Belmond N BEL 14.20 10.30 329 11.95 1799 12.20 11.85 -.10 -2.4 Bemis N BMS 1.24 2.9 17 49.84 40.60 319 42.69 2317 43.26 41.81 +.11 -10.7 BenchElec N BHE .60 2.1 20 35.80 25.75 344 29.20 1611 29.30 27.80 +1.10 +.3 BenefBncp Q BNCL .24a 1.4 17.50 14.40 75 16.90 593 17.00 16.45 +.30 +2.7 Benefitfoc Q BNFT 37.10 21.75 134 33.55 880 35.05 32.93 -.80 +24.3 BenitecB n Q BNTC 4.20 1.85 0 2.49 23 2.84 2.45 -.05 -15.9 Berkley N WRB 1.52e 1.9 17 79.74 62.00 238 78.31 1356 78.39 76.80 +1.78 +9.3 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 46 25.37 154 25.49 24.20 +1.14 +.6 Berkly pfC N WRBpC 27.24 24.45 23 25.29 79 25.45 24.92 +.23 -3.4 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 21 24.92 162 25.11 24.47 +.40 -3.9 BerkHa A N BRK/A 24 326350.03 250000.00 0 294055.00 1 294540.00 286200.00 +4855.01 -1.2 BerkH B N BRK/B 27 217.62 166.64 3640 196.01 21727 196.40 190.14 +3.78 -1.1sBerkHBcp N BHLB .88 2.0 19 44.10 32.85 7069 43.00 9942 44.10 39.65 +3.20 +17.5tBerryPlas N BERY 18 61.71 46.59 2811 47.29 10304 48.69 46.36 -.91 -19.4 BestBuy N BBY 1.80f 2.5 26 79.90 51.61 2816 72.31 17972 72.67 68.64 +3.46 +5.6 Best Inc n N BSTI 13.25 8.08 1550 11.97 8076 12.20 11.73 +.07 +33.3 Beyondsp n Q BYSI 48.49 19.55 6 27.41 34 28.00 26.10 -.04 -5.7 Big 5Sprt Q BGFV .60 7.0 9 14.55 5.05 220 8.60 1381 8.65 8.03 +.55 +13.2 BigLots N BIG 1.20 2.8 13 64.42 36.20 2162 42.76 13337 43.40 38.30 +4.07 -23.8 BigRockP n Q BRPA 10.93 9.58 1 9.93 1 9.93 9.90 +.06 +2.6 BigRock rt Q BRPAR .74 .29 .49 8 .50 .45 +32.4 BigRock un Q BRPAU 11.00 9.99 10.57 2 10.65 10.57 -.03 +3.3 Biglari B N BH 5 269.58 176.19 14 200.86 1752 217.55 196.01 -15.30 -20.2stBiglari A N BH/A 1019.50 995.00 2 995.34 4 1036.79 961.00 -35.67 sBilibili n Q BILI 68 18.16 9.62 10506 18.95 25027 19.35 15.60 +2.04 +68.6sBioRadA N BIO 79 299.37 208.95 110 299.59 819 300.43 289.10 +8.95 +25.5sBioRadB N BIO/B 77 295.00 210.71 0 296.20 0 296.20 295.95 +9.20 +24.3sBioTechne Q TECH 1.28 .8 53 160.51 109.12 130 159.73 971 160.51 150.57 +8.76 +23.3 BioDlvry lf Q BDSI 3.60 1.70 372 2.80 3389 3.00 2.51 +.18 -5.1 BioHiTch n Q BHTG 4.55 2.68 17 3.80 87 3.94 3.36 +.17 -16.5sBioLifeSol Q BLFS 11.05 2.13 91 10.21 613 11.05 9.93 -.07 +70.2 BioLneRx h Q BLRX 1.34 .78 1845 .92 3404 .97 .85 +.01 -15.6 BioXcelT n Q BTAI 11.94 6.76 43 10.35 203 11.84 10.30 -.78 -6.2 BioanlySys Q BASI 30 2.95 1.37 10 1.51 32 1.63 1.50 -.13 -38.4 Bioblast rs Q ORPN 5.99 1.81 44 2.25 265 2.40 2.21 -1.6 Biocept rs Q BIOC 1.64 .17 450 .22 4424 .24 .20 +.01 -68.3 Biocryst Q BCRX 6.67 3.95 960 5.76 4269 6.46 5.74 -.48 +17.3 Biofront n Q BFRA 32 17.98 11.25 16 13.94 22 16.06 12.88 +1.04 +14.5 Biogen Q BIIB 19 370.57 249.17 1509 303.29 6748 307.91 295.76 +6.20 -4.8 BiohvnPh n N BHVN 39.51 16.50 318 35.67 1750 36.14 33.97 +.64 +32.2 BioMarin Q BMRN 100.03 75.81 965 90.64 4839 92.88 89.87 -1.28 +1.6 Biomeri n Q BMRA 9.32 2.30 25 3.60 89 4.25 3.37 -.61 -3.7 BiondVax n Q BVXV 10.75 4.60 4 6.40 24 6.52 6.35 -.01 +19.4 BioPhrmX A BPMX .54 .10 5958 .26 26806 .28 .24 -.00 +140.9 BioScrip Q BIOS 3.39 1.80 752 2.53 2741 2.62 2.40 -.08 -13.1 BioSpecif Q BSTC 26 53.77 38.05 12 42.99 70 44.76 42.54 -.01 -.8 BiostrPh rs Q BSPM 5.97 1.18 8 2.30 159 2.44 2.19 -.12 +29.8sBioTelem Q BEAT 47.10 23.30 668 44.30 2005 47.10 42.70 +.60 +48.2 BioTime A BTX 3 3.50 2.08 340 2.26 2125 2.53 2.25 -.12 +5.1 BirksGrp A BGI 2.77 1.01 44 1.47 441 1.62 1.38 +.05 +13.1 BisnCap n Q BCAC 10.05 9.67 9.98 1 9.98 9.98 +1.1 BisnCap un Q BCACU 11.37 10.05 10.49 7 10.74 10.42 -.36 +2.1 BisnCap rt Q BCACR .52 .25 17 .33 17 .33 .30 -.02 -12.9 BitautoH N BITA 34 54.42 18.47 882 25.66 6252 27.74 24.28 -.35 -19.3 BlackBox Q BBOX .48 20.2 8.90 1.80 66 2.38 377 2.50 2.30 -.08 -33.1 BlkHillsCp N BKH 1.90f 3.4 17 72.02 50.49 352 56.06 2564 57.51 55.30 -.96 -6.7 BlkHCp un N BKHU 78.74 56.40 100 60.78 530 62.25 60.47 -2.22 -8.1 BlKnight n N BKI 48 53.00 42.70 508 51.95 3851 52.10 50.75 +1.25 +17.7 BlRidgAc n Q BRAC 9.78 9.52 9.78 2 9.78 9.78 +1.3sBlRidgAc rt Q BRACR .35 .22 7 .33 47 .43 .31 +.03 +17.9 BlRidgA un Q BRACU 10.60 9.97 10.35 4 10.35 10.32 +.03 +2.1 BlkStMin n N BSM 1.25 6.7 22 19.03 15.12 229 18.52 922 18.77 17.85 +.38 +3.2 BlackLin n Q BL 45.19 28.79 244 43.62 1580 44.65 42.57 +.98 +33.0 BlkRkCap Q BKCC .72 11.2 92 7.82 5.48 405 6.43 1888 6.53 6.20 +.25 +3.2 Blckbaud Q BLKB .48 .5 68 116.07 81.64 141 102.63 917 103.81 99.16 +3.37 +8.6 BlackBerry N BB 21 14.55 8.47 2608 12.10 18963 12.55 11.65 +.46 +8.3 BlkhwkNet Q HAWK 47.00 32.60 713 45.15 4612 45.20 45.00 +.13 +26.6 BlackRock N BLK 11.52 2.1 23 594.52 408.62 370 549.41 2417 557.00 531.05 +13.23 +6.9tBlrk22Gl n N BGIO 10.20 9.10 32 9.12 290 9.27 9.10 -.14 -6.9 BlkBldAm N BBN 1.58 7.3 23.96 21.26 82 21.75 621 21.84 21.67 -.05 -6.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.84 68 14.85 14.82 +.02 +1.9 BlkCAIT N BFZ .87 6.6 14.81 12.83 40 13.05 354 13.10 12.95 -.01 -5.3 BlkCorBd N BHK .78 6.1 14.26 12.71 86 12.83 461 12.95 12.76 -.08 -8.6 BlkCpHiY N HYT .84 7.9 11.47 10.41 208 10.62 1140 10.69 10.54 +.06 -2.9 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 137 12.35 662 12.43 12.29 -.04 -7.3 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 97 11.37 583 11.38 11.31 +.04 -2.8 BlkEngyRs N BGR 1.32 8.8 15.63 12.32 83 15.05 388 15.25 14.77 +.05 +6.1 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 98 16.42 622 16.46 16.24 +.18 +.2 BlkEEqDv N BDJ .56 6.1 9.65 8.03 267 9.25 1527 9.27 9.13 +.08 +.2 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 12.86 29 12.90 12.80 -.05 -4.0 BlkFltRtInc N FRA .81 5.7 14.63 13.70 111 14.13 718 14.23 14.06 -.05 +2.5tBlkFloatR N BGT .70 5.2 14.33 13.35 48 13.40 286 13.54 13.35 -.07 -3.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 8 14.23 18 14.44 14.22 -.02 -1.3 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 122 11.23 947 11.28 11.14 +.02 -10.2 BlkHlthSci N BME 2.40 6.4 38.00 32.81 28 37.68 148 37.80 36.82 +.68 +3.2 BlkIT N BKT .37 6.4 6.40 5.70 23 5.77 410 5.81 5.74 -.02 -6.5 BlkIntlG&I N BGY .59 10.0 6.85 5.63 221 5.88 1264 5.95 5.88 -.03 -9.8 BlkIQM N BKN .74a 5.3 15.75 13.49 18 13.96 155 14.00 13.82 -6.4 BlkLtdD N BLW .95 6.3 16.30 14.88 66 14.97 367 14.98 14.89 +.09 -5.8 BlkLTMu N BTA .65a 5.7 12.54 11.09 33 11.33 146 11.36 11.28 -.01 -5.6 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 127 17.40 677 17.45 17.25 +.17 -4.1 BlkMuIntD N MUI .59a 4.5 14.41 12.92 88 13.24 391 13.25 13.07 +.06 -4.9 BlkMuNYInt N MNE .69 5.4 14.45 12.53 6 12.75 42 12.76 12.63 +.06 -6.3 BlkMunihCA N MUC .64 4.8 15.19 12.99 58 13.26 415 13.31 13.21 -.06 -6.6 BlkMunHIQ N MFL .86 6.6 15.33 12.64 48 13.01 291 13.03 12.92 -11.0 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 58 12.47 241 12.59 12.46 -.07 -6.9 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 52 13.23 353 13.39 13.20 -.12 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 27 12.45 201 12.57 12.45 -.08 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.21 320 12.30 12.19 -.08 -12.2 BlMunyCAQ N MCA .88 6.6 15.69 13.18 137 13.33 423 13.46 13.31 -.13 -9.1 BlkMunyInv N MYF .97 7.0 17.88 13.61 31 13.84 154 13.94 13.78 -.01 -6.8 BlkMunyIQ N MFT .85 6.5 15.32 12.83 18 13.15 110 13.29 13.14 -.12 -5.7 BlkMYMIQ N MIY .83 6.3 14.35 12.95 82 13.16 210 13.26 13.14 -.05 -6.0 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 59 12.00 326 12.08 11.96 -.03 -7.1 BlkMunyPaQ N MPA .86 6.3 14.91 13.35 14 13.54 103 13.66 13.50 -.07 -5.6 BlMunyQlty N MQY .96 6.8 16.10 13.66 49 14.02 236 14.04 13.93 +.05 -7.6 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 251 12.67 970 12.70 12.60 +.06 -8.3 BlkMuniast N MUA .65a 4.9 15.84 13.04 43 13.26 254 13.31 13.19 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 15 14.99 104 15.00 14.98 +.01 +1.5 BlkMu2020 N BKK .47a 3.1 15.89 14.92 22 15.18 149 15.19 15.11 +.03 +1.2 BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 93 14.32 14.17 -.04 -6.0 BlkMuIIQ N BAF .82 5.9 15.58 13.68 15 13.90 82 14.17 13.85 -.05 -6.1 BlkMunIIT N BBF .87 6.6 15.80 12.75 26 13.08 199 13.40 13.00 -.07 -6.7 BlkMuIQT N BYM .86 6.6 15.24 12.92 33 13.15 248 13.23 13.05 -.07 -7.3 BlkMuIT N BFK .78 6.0 14.72 12.67 94 12.92 380 12.97 12.87 -.02 -8.3 BlkMuTTT N BTT .86a 4.0 23.60 20.98 110 21.45 405 21.60 21.36 -.13 -4.0 BlkMunienh N MEN .73a 6.9 12.46 10.34 36 10.57 213 10.63 10.56 -.04 -9.3 BlkMunihld N MHD .89a 5.7 18.25 14.90 23 15.63 116 15.74 15.34 +.26 -5.4 BlkMunihd2 N MUH .81a 5.8 16.63 13.58 37 13.91 117 13.97 13.87 +.03 -5.9 BlkMuniv2 N MVT .88a 6.2 16.16 13.84 15 14.11 133 14.17 14.08 +.01 -8.7 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 250 13.46 13.34 -.02 -9.5 BlkMuniyld N MYD .80a 6.0 15.73 13.04 63 13.35 453 13.40 13.28 +.04 -8.1 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 29 13.88 157 14.12 13.84 -.05 -12.2 BlMunQlt2 N MQT .80 6.7 13.91 11.88 24 12.07 153 12.15 12.02 -.06 -7.9 BlkNJMB A BLJ .83a 6.1 16.21 13.37 4 13.61 36 13.97 13.61 -7.6tBlkNJIT N BNJ .76 5.5 16.35 13.68 6 13.76 61 14.00 13.68 -.02 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 2 14.83 8 14.83 14.76 +.03 +.9 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.11 10 13.21 13.11 -.04 -10.9 BlkNYIQT N BSE .69 5.5 14.00 12.14 2 12.44 40 12.50 12.38 +.03 -5.5 BlkNYIT N BNY .83 6.4 15.50 12.60 8 12.97 73 13.01 12.91 +.02 -9.3 BlkRsCmdy N BCX .79 8.2 10.50 7.76 201 9.57 1169 9.71 9.45 -.01 -2.0sBlkSciTch N BST 1.20 3.5 35.36 22.03 134 34.45 639 35.36 34.17 +.19 +29.1 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.68 55 12.73 12.64 +.05 -7.3 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 27 19.79 148 20.10 19.75 -.15 -8.5 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 23 18.03 153 18.30 17.95 -.04 +.2 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 114 15.86 629 15.90 15.82 -.04 +1.0 Blackstone N BX 2.70e 8.2 15 37.52 29.58 1555 32.75 11890 33.03 32.18 +.41 +2.3 BlkstnMtg N BXMT 2.48 7.8 13 33.08 29.51 512 31.70 3709 31.88 31.56 +.05 -1.5 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 51 16.85 258 16.85 16.57 +.06 +5.8 BlinkCh n Q BLNK 8.65 1.28 611 5.55 8121 7.23 5.31 -1.53 +77.9 BlinkCh wt Q BLNKW BlockHR N HRB .96 3.3 24 31.80 23.60 2321 29.15 11602 29.29 27.86 +1.26 +11.2 sBlonderT A BDR 2.20 .38 140 1.14 3025 2.20 1.13 -.22 +88.1 BloominBr Q BLMN .36 1.7 17 25.00 16.11 1411 21.52 8764 22.36 20.95 +.62 +.8sBlucora Q BCOR 40.60 19.05 577 39.30 2183 40.60 37.40 +.80 +77.8 BlueAprn n N APRN 10.10 1.72 2119 3.20 26185 3.46 2.91 +.01 -20.6 BlueBird Q BLBD 8 24.99 15.66 150 19.00 589 19.15 18.60 +.15 -4.5tBlueCapRe N BCRH 1.20 11.8 20.20 10.30 38 10.20 205 11.25 10.20 -1.00 -15.4 BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 33 21.55 256 21.75 20.65 +.80 +7.2 BluebBio Q BLUE 236.17 85.65 472 182.15 4642 199.70 179.90 -.25 +2.3 BluegVac n N BXG .60 2.8 24.55 13.00 54 21.50 335 21.72 20.68 +.40 +17.7 BlueknEP Q BKEP .58 16.3 6.85 3.30 136 3.55 807 3.85 3.50 -.25 -30.4tBluekn pf Q BKEPP .72 11.1 8.05 6.02 89 6.47 988 6.48 6.02 +.15 -16.7sBlueLinx rs N BXC 13 42.23 7.57 147 41.51 686 42.23 38.26 +.93 +325.3 BlueprtM n Q BPMC 109.00 34.67 452 66.87 5798 79.90 64.61 -17.61 -11.3 BluerkRsd A BRG 1.16 12.8 13.77 7.02 138 9.04 574 9.23 8.78 +.08 -10.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 7 25.42 40 25.68 25.26 +.02 -3.6 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 7 22.51 31 22.75 22.25 +.36 -10.7 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 2 24.40 18 24.46 24.16 +.05 -4.1 BdwlkPpl N BWP .40 3.8 10 18.29 9.10 395 10.49 2574 10.65 10.39 -.04 -18.7sBoeing N BA 6.84 1.9 39 374.48 188.05 3262 369.50 17975 374.48 358.85 +12.78 +25.3sBofI Hld s Q BOFI 20 44.98 21.60 472 44.38 3742 44.98 41.21 +2.87 +48.4 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.60 4 25.73 25.51 -.13 -.8 Boingo Q WIFI 28.34 14.33 384 23.23 1958 23.48 22.10 +1.22 +3.2sBoiseCasc N BCC .28 .6 17 49.30 27.60 349 48.60 1595 49.30 48.05 +.25 +21.8 Bojangles n Q BOJA 8 17.45 11.35 101 14.85 901 15.25 14.50 +.15 +25.8 BonanzaCE N BCEI 37.50 23.33 172 33.78 882 36.93 33.34 -2.83 +22.4 BonsoElec Q BNSO 4.10 1.96 1 3.24 5 3.31 3.19 +.05 +32.2 BookingHl Q BKNG 30 2228.99 1630.56 256 2136.54 1624 2157.16 2121.92 +7.60 +22.9 BootBarn N BOOT 13 26.25 6.10 386 23.49 2816 25.00 23.05 -1.17 +41.4sBoozAllnH N BAH .76 1.7 22 45.73 31.06 1079 44.67 4945 45.73 44.24 -.15 +17.2 BorgWarn N BWA .68 1.4 14 58.22 40.00 1409 50.02 6395 51.00 49.80 +.07 -2.1 BorqsTch Q BRQS 95 10.50 4.00 2 5.70 10 6.44 5.60 -.05 +4.6sBostBeer N SAM 32 263.35 128.70 139 259.15 649 263.35 251.15 +4.15 +35.6 BosOma n Q BOMN 35.49 12.15 90 24.04 397 26.19 23.60 -1.09 -25.8sBostPrv Q BPFH .48 2.7 20 17.80 13.95 265 17.55 2223 17.85 17.00 +.40 +13.6 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 6 24.98 82 25.05 24.97 -2.6 BostProp N BXP 3.20f 2.6 29 131.84 111.57 503 122.65 2856 124.13 121.18 +1.15 -5.7 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 6 24.10 113 24.24 23.85 +.13 -4.6sBostonSci N BSX 22 31.18 24.54 13645 31.95 41044 31.98 30.38 +1.36 +28.9sBttmlnT Q EPAY 68 50.26 24.60 384 49.94 2003 50.26 48.51 +1.48 +44.0 BldrG&IFd N BIF .11a 1.0 11.84 9.54 489 10.69 922 10.80 10.63 -.04 -3.6 BovieMed A BVX 4.29 2.17 56 3.81 268 4.22 3.75 -.38 +46.5 BowlA A BWL/A .68 4.5 42 16.64 13.43 1 15.15 2 15.75 15.00 -.60 +1.0 Box Inc n N BOX 28.68 17.25 4444 25.83 22377 26.77 25.16 -.46 +22.3 Boxlight n Q BOXL 17.40 3.00 171 5.77 1025 7.24 5.61 -1.27 -.3 BoydGm N BYD .20 24 40.44 24.17 1374 36.58 6653 38.80 36.51 -2.03 +4.4sBradyCp N BRC .83 2.1 25 40.60 31.70 189 39.75 1062 40.60 39.25 +.50 +4.9 BraemHot N BHR .64 6.1 8 11.34 8.44 132 10.44 798 11.02 10.41 -.44 +7.3sBrainstorm Q BCLI 5.35 2.88 159 4.62 1389 5.35 4.50 -.57 +17.9 Brandyw N BDN .72 4.4 15 18.69 15.21 1669 16.43 8827 16.47 16.15 +.11 -9.7 BrasilAgro N LND 4.55 3.21 1 3.50 122 3.63 3.31 -.11 -.1 Braskem N BAK .78e 3.4 33.73 19.01 566 23.17 3399 24.17 21.32 -.69 -11.8sBridgeBcp Q BDGE .92 2.5 18 38.00 29.80 34 37.30 208 38.00 34.34 -.05 +6.6tBridglne rs Q BLIN 4.45 1.19 858 1.27 1381 1.46 1.19 -.16 -47.7 BridgptEd N BPI 30 15.40 5.31 176 7.26 979 7.46 6.95 +.18 -12.5 BridgBcs n Q BWB 13.87 12.60 74 12.76 637 13.05 12.71 +.06 +1.1 BridgfdFds Q BRID 14 21.55 11.05 3 14.51 25 15.20 14.36 -.59 +15.6 BrigStrat N BGG .56 3.0 11 27.34 17.11 238 18.71 1235 18.90 18.17 +.17 -26.3sBrightHrz N BFAM 52 106.24 75.65 225 107.49 1516 107.57 101.85 +5.78 +14.4 BrghtSch n N BEDU 28.18 11.59 897 18.61 1285 19.25 17.63 +.14 -.3 Brightcove Q BCOV 10.65 5.98 103 10.15 642 10.60 10.15 -.30 +43.0 BrghtFn n Q BHF 70.00 46.14 772 46.70 3924 47.83 46.15 -.58 -20.4sBrinker N EAT 1.52 3.2 15 47.48 29.50 1565 47.90 6921 48.17 43.72 +4.71 +23.3 Brinks N BCO .60 .7 88.10 64.35 326 80.20 2847 81.90 77.55 +2.25 +1.9 BrMySq N BMY 1.60 3.0 53 70.05 49.96 4687 53.16 41056 53.22 49.97 +.03 -13.3 BristowGp N BRS .28 2.2 18.91 6.36 512 12.78 4233 13.24 11.86 +.82 -5.1tBritATob s N BTI 2.24e 4.5 71.87 48.71 2020 49.31 9863 51.15 48.71 -1.46 -26.4 BrixmorP N BRX 1.10 6.5 14 20.59 13.74 3007 16.80 20907 16.85 15.66 +1.01 -10.0 BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 7369 257.97 23779 266.48 253.74 +1.63 +.4sBroadrdgF N BR 1.46 1.2 36 119.75 71.58 757 119.40 4314 119.99 116.65 +3.12 +31.8 BroadVis Q BVSN 4.50 1.77 26 2.10 855 3.10 1.80 +.20 -41.7 BrdwyFn h Q BYFC 70 2.67 1.91 8 2.10 37 2.20 2.01 -.04 -11.0 BroadwdE Q BWEN 5.24 2.10 16 2.46 139 2.67 2.46 -.15 -9.6 Brookdale N BKD 15.66 6.28 2180 9.02 15028 9.07 8.04 +.99 -7.0 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 530 41.27 2410 41.30 40.16 +1.22 -5.2 BrookBus n N BBU .25 .6 41.42 26.27 15 40.61 88 40.99 39.30 +.78 +17.6 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 14 24.77 147 25.45 24.77 -.48 -14.0 BrkGblInf N INF 1.40 11.5 13.99 11.02 41 12.18 199 12.38 12.06 -.07 -5.8 BrkfInfra s N BIP 1.88 5.0 27 46.88 37.27 259 37.82 1587 38.21 37.41 -.13 -15.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 100 19.93 916 20.15 19.54 +.27 -10.1 BrkRlAs n N RA .20p 24.39 21.06 93 22.99 642 23.05 22.91 +.09 -1.6 BrkfReEn N BEP 1.96 6.3 36.00 29.74 183 30.88 506 31.27 30.43 -.02 -11.5sBrklneB Q BRKL .40f 2.1 22 19.08 13.60 212 19.05 1250 19.20 18.45 +.55 +21.3 BrooksAuto Q BRKS .40 1.3 34 34.77 21.61 958 31.58 3422 33.94 30.84 -1.96 +32.4sBrwnBrn s N BRO .30 1.1 28 28.37 21.15 662 28.48 2820 28.52 27.91 +.44 BrownFA s N BF/A .79 1.5 30 57.70 35.69 44 51.26 263 54.76 49.69 -2.65 +2.5 BrownFB s N BF/B 30 59.58 37.71 2196 52.97 10878 56.61 51.03 -2.46 BrukerCp Q BRKR .16 .5 30 36.53 26.98 748 31.78 3297 32.03 30.37 +1.28 -7.4sBrunswick N BC .76 1.1 19 69.15 48.04 766 68.69 5337 69.15 64.93 +3.70 +24.4sBrynMawr Q BMTC .88 1.8 30 48.90 38.75 79 48.05 338 48.90 47.25 +.60 +8.7 Bsquare Q BSQR 5.84 2.90 11 3.15 146 3.45 3.00 -.05 -32.3 Buckeye N BPL 5.05 13.9 11 65.90 35.24 1313 36.45 6912 38.50 35.83 +.68 -26.4sBuckle N BKE 1.00e 3.6 15 27.95 13.50 365 28.05 2294 28.05 25.10 +3.05 +18.1 Buenavent N BVN 16.80 10.87 803 15.81 4225 16.20 15.65 +.16 +12.3 BldBear N BBW 27 11.35 7.25 91 7.75 689 7.93 7.40 +.05 -15.8 BldrFstSrc Q BLDR 20 23.28 13.80 793 20.28 3290 20.33 19.14 +1.22 -6.9 BungeLt N BG 2.00f 2.9 30 83.20 63.87 1064 69.17 12674 70.74 68.96 -.72 +3.1sBurlStrs N BURL 33 157.80 79.07 788 156.41 6160 157.80 149.72 +6.44 +27.1 BusinFst n Q BFST .08p 85 30.00 23.10 34 24.53 416 25.90 23.51 +.61 -2.9 BylineBc n N BY 24.80 19.02 22 21.98 188 22.24 21.70 +.19 -4.3C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 12 61.05 45 61.80 59.80 +.20 +5.3 C&J Eng n N CJ 36.57 22.99 1215 25.21 4136 26.82 24.72 -.89 -24.7 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.95 2 15.10 14.82 +.22 -1.8 CA Inc Q CA 1.02 2.8 16 37.25 30.45 2149 36.28 11361 36.53 35.98 +.27 +9.0sCAE Inc g N CAE .36 21.43 15.66 87 21.37 574 21.43 20.87 +.21 +15.1 CAI Intl N CAI 7 40.11 19.35 131 24.06 958 24.38 22.73 -.07 -15.0sCAS Med Q CASM 1.75 .59 104 1.67 1340 1.75 1.54 +.12 +116.9 CASI Phr h Q CASI 8.42 .91 181 6.44 995 6.74 6.26 -.03 +98.2sCB FnSvcs Q CBFV .88 2.5 23 36.95 25.38 10 35.00 61 36.95 34.73 -.13 +16.7 CBAK Eng Q CBAK 2.35 1.20 4 1.20 56 1.30 1.20 -.03 -18.6sCBIZ Inc N CBZ 25 21.55 14.05 401 21.50 1244 21.55 20.90 +.50 +39.2 CBL Asc N CBL .80 14.0 3 9.67 3.80 4092 5.72 20758 5.78 4.99 +.69 +1.1 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 101 19.45 376 19.63 18.60 +.66 -11.0 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 55 17.53 400 17.65 16.71 +.70 -20.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 86.10 1258 103.95 5753 104.50 97.56 +5.53 -16.6 CBRE GRE N IGR .60 7.9 8.05 7.17 199 7.57 1075 7.59 7.46 +.10 -4.4sCBRE Grp N CBRE 19 48.44 34.38 1283 48.59 7624 48.62 46.09 +2.52 +12.2 CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 51.43 20 51.91 50.17 +1.43 -14.0 CBS B N CBS .72 1.4 12 68.75 47.54 1985 51.13 15656 51.60 49.79 +1.33 -13.3sCBTX Inc n Q CBTX .20 .6 32.19 27.00 157 32.11 858 32.24 29.97 +2.07 +8.3 CCA Inds A CAW 14 3.81 2.75 2 2.95 27 3.05 2.95 -.10 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 2099 64.99 6215 65.50 64.33 +.38 -8.8sCDW Corp Q CDW .84 1.0 30 85.49 58.57 454 84.71 4240 85.49 80.99 +3.71 +21.9 CEVA Inc Q CEVA 26 51.80 27.35 86 34.05 696 34.90 33.65 +.10 -26.2 CF Inds s N CF 1.20 2.8 45.00 26.51 3296 43.18 14818 43.42 40.26 +2.71 +1.5 CGG rs N CGG 1 7.50 1.88 17 2.45 174 2.71 2.41 -.20 -45.2sCGI g N GIB 63.19 48.94 78 62.30 624 63.19 61.60 +.54 +14.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1211 88.32 9202 88.60 87.09 +.80 -.9 CHF Sol rs Q CHFS 32.60 2.50 118 2.68 599 2.90 2.64 -.21 -22.5 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 38 30.25 148 30.80 29.80 +.45 +.4 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 20 28.78 60 28.80 28.24 +.56 -.1 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 7 27.92 44 27.98 27.30 +.45 +2.0 CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.56 11 27.16 170 27.17 26.55 +.48 +2.6 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 22 28.27 104 28.28 27.81 +.29 +.4 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 11 15.25 14.75 +.20 -21.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 945 52.08 5485 52.39 50.44 +1.77 +5.8 CKX Lands A CKX .12m 1.1 45 12.10 9.60 0 10.85 2 11.20 10.53 -.05 +6.6tCLPS Inc n Q CLPS 6.34 4.70 240 5.20 454 5.40 4.70 -.05 -5.6 CM Finan Q CMFN 1.00 10.4 7 10.80 7.40 98 9.60 397 9.75 8.95 -.05 +17.8 CM SevSt n Q CMSS 9.87 9.59 9.85 0 9.85 9.85 +2.1 CM SvSt un Q CMSSU 10.50 9.93 93 10.35 263 10.35 10.22 +.15 +3.9 CM SevSt rt Q CMSSR .40 .01 155 .35 382 .35 .32 +.08 +9.4sCME Grp Q CME 2.80a 1.6 37 174.36 116.63 1428 170.97 11012 174.36 167.52 +4.14 +17.1 CMS Eng N CMS 1.43 3.3 26 50.83 40.48 1286 43.35 11388 45.51 43.03 -1.82 -8.4 CNA Fn N CNA 1.20a 2.5 14 55.62 46.09 128 48.51 764 48.71 47.22 +1.29 -8.6sCNBFnPA Q CCNE .66 2.1 17 31.87 21.13 21 31.01 97 31.87 30.24 +.21 +18.2 CNH Indl N CNHI .14e 1.2 15.65 10.87 1287 11.49 6484 11.97 11.43 -.26 -14.3tCNO Fincl N CNO .40f 2.0 13 26.47 19.32 806 19.79 6827 20.45 19.32 -.49 -19.8 CNOOC N CEO 4.92e 2.9 185.72 108.05 222 168.76 961 174.14 167.74 +.65 +17.6 CNX Midst N CNXM 1.30f 7.0 11 21.05 15.25 46 18.51 311 19.05 18.30 -.30 +10.4 CNX Resc N CNX .04 .2 18.08 11.30 3221 17.33 11117 17.55 15.93 +.78 +18.5 ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 72 16.41 15.90 -.30 +2.2sCONSOL n N CEIX 20 48.12 19.51 378 44.14 2196 48.12 43.71 -1.56 +11.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 36 12.06 172 12.64 10.96 -.13 +4.9sCPI Aero A CVU 17 10.80 7.80 33 11.10 209 11.10 9.70 +1.25 +24.0 CPI Crd rs Q PMTS 18.50 2.23 9 2.85 42 2.89 2.68 +.02 -22.3 CPS Tech Q CPSH 32 2.20 1.04 2 1.59 125 1.81 1.55 -.18 -4.2 CRA Intl Q CRAI .68 1.2 29 58.74 33.18 81 54.95 286 56.36 53.95 +.40 +22.2 CRH Med A CRHM 6.00 1.46 6 3.55 276 3.70 3.45 +34.0 CRH N CRH .72e 1.9 39.32 32.47 313 38.00 2826 38.46 37.28 +.85 +5.3 CRISPR n Q CRSP 73.90 13.67 970 68.15 5874 70.09 61.58 +1.02 +190.2 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 159 41.91 813 42.37 39.92 +.61 -4.4 CSI Comp Q CCLP .75 13.0 8.05 4.12 87 5.76 619 5.84 5.55 +.01 +5.2 CsopChiA50 N AFTY 1.17e 6.9 20.51 14.72 5 16.96 24 17.27 16.85 +.13 -3.7 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 3 9.50 12 9.73 9.34 -.14 -39.9 CSS Inds N CSS .80 4.7 30.29 15.13 67 17.00 499 18.49 16.56 +1.02 -38.9sCSW Ind n Q CSWI 35 52.10 34.85 112 51.10 482 52.85 47.95 +2.10 +11.2sCSX Q CSX .88 1.3 10 65.95 47.99 5163 67.07 21888 67.14 63.74 +1.63 +21.9 CTI BioP rs Q CTIC 4.99 2.45 518 4.97 1295 4.99 4.27 +.54 +85.4 CTI Inds Q CTIB 6.12 3.25 1 4.55 42 4.95 4.19 +.15 +11.8sCTS N CTS .16 .5 27 33.95 20.80 75 33.25 470 33.95 32.90 +.45 +29.1 CUI Glbl Q CUI 4.35 2.44 193 2.73 731 2.81 2.65 -.03 -.7 CURO Gp n N CURO 47 24.87 13.50 171 23.23 1073 23.62 22.73 +.27 +65.0 CVB Fncl Q CVBF .56 2.3 22 25.49 19.58 351 23.86 2338 24.11 23.17 +.41 +1.3 CVD Eqp Q CVV 19 13.50 6.85 8 7.53 74 7.93 7.06 +.23 -35.2 CVR Engy N CVI 3.00f 7.5 47.67 16.75 746 40.25 4607 42.72 38.80 +.15 +8.1 CVR Ptrs N UAN .71e 25.4 4.20 2.58 670 2.80 2956 3.03 2.77 -.16 -14.6 CVR Rfng N CVRR 2.95e 21 26.00 6.70 806 24.10 7023 25.75 23.10 -.05 +45.6 CVS Health N CVS 2.00 3.0 12 84.00 60.14 5445 66.03 37716 66.07 62.66 +1.96 -8.9 CYS Invest N CYS .88 12.1 7 8.98 6.25 672 7.28 5767 7.40 7.19 -.03 -9.3 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.29 39 25.32 25.23 +.08 +1.1 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.90 109 24.90 24.69 +.22 +.5 CabGS flt34 N GYB .83 3.6 23.75 22.03 9 22.74 30 22.85 22.72 -.05 -1.1 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 12 13.31 51 13.31 12.72 +.47 -9.8 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.15 4 23.17 22.79 -.01 +2.6 CableOne n N CABO 7.00 1.0 34 788.00 597.40 58 681.62 313 687.00 645.47 +30.13 -3.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 496 64.10 3075 64.30 62.09 +2.49 +4.1sCabotMicro Q CCMP 1.60f 1.4 43 119.32 68.00 151 116.47 594 119.32 113.57 +1.92 +23.8 CabotO&G N COG .24 1.0 44 29.57 21.71 4986 23.54 27729 23.62 22.21 +.51 -17.7sCACI N CACI 15 169.45 118.10 93 169.00 515 169.45 166.40 +2.45 +27.7 Cactus n N WHD 37.50 19.18 193 33.00 2098 33.61 29.02 +1.09 +63.0sCadencB n N CADE .13 .4 68 30.50 20.00 2097 31.24 7236 31.44 29.15 +1.89 +15.2 Cadence Q CDNS 55 46.00 32.85 1422 44.07 9584 44.50 42.88 +.86 +5.4 Cadiz h Q CDZI 15.00 9.65 103 12.00 414 13.15 11.85 -.65 -15.8 CaesarStne Q CSTE .29e 36 38.00 12.50 404 16.95 2685 17.05 15.75 +1.00 -23.0 CaesarsEnt Q CZR 14.50 10.48 6738 11.75 64137 12.30 11.55 -.25 -7.1 CafePress Q PRSS 2.68 1.26 31 1.38 88 1.44 1.32 -.03 -25.2 Cal-Maine Q CALM 2.49e 5.0 97 50.45 33.40 220 49.35 1962 49.65 46.25 +2.55 +11.0 Caladriu rs Q CLBS 6.35 2.63 9 3.88 147 4.00 3.75 -.11 +10.5sCalaCvHi Q CHY 1.20 9.5 12.64 10.60 184 12.68 1066 12.72 12.39 +.32 +7.0sCalaCvOp Q CHI 1.14 9.7 11.84 10.01 166 11.81 867 11.84 11.69 +.17 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.00 18.15 72 22.04 357 22.12 21.54 +.54 +9.8 CalaGDyIn Q CHW .84 9.1 9.87 8.28 175 9.21 767 9.21 8.98 +.09 +1.4 CalaGTR Q CGO 1.20 8.5 16.34 12.36 20 14.08 105 14.38 13.78 +.16 -6.5sCalaStrTR Q CSQ .99 7.7 12.92 11.00 229 12.94 1380 12.94 12.55 +.38 +7.1 CalAmp Q CAMP 47 25.45 17.52 122 21.76 1055 22.27 21.28 +.38 +1.5 CalavoGr h Q CVGW .95f 1.1 38 98.85 65.75 235 85.10 1457 91.70 83.00 -4.40 +.8 CaledoMn n A CMCL .28 3.2 9.94 5.17 3 8.85 25 9.27 8.64 -.37 +19.8 Caleres N CAL .28 .8 16 37.06 22.39 346 35.00 2723 35.56 33.68 +.40 +4.5sCalifRes rs N CRC 41.00 6.47 1503 40.37 8632 41.00 35.70 +3.76 +107.7 CalifWtr N CWT .75 1.9 28 46.15 35.25 182 39.05 1163 40.45 38.60 -.95 -13.9 Calithera Q CALA 20.05 4.85 235 5.05 1226 5.45 5.00 -.25 -39.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 35

sCalix N CALX 7.95 4.65 133 7.80 1301 7.95 7.30 +.50 +31.1sCallGolf N ELY .04 .2 42 19.83 12.04 730 19.90 4782 19.94 19.21 +.75 +42.9 CallonPet N CPE 23 14.65 9.34 8908 10.14 54167 11.16 10.05 -.98 -16.5 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 7 51.69 40 52.24 51.32 -.20 +.8 CalumetSp Q CLMT 9.95 3.95 60 8.25 1070 8.75 8.07 -.30 +7.1 Calyxt n Q CLXT 31.89 9.26 95 18.96 423 19.17 17.44 +.09 -13.9 CambLrn Q ABCD 1.36 12.8 34 13.77 4.67 158 10.61 725 10.71 10.01 +.49 +86.8 Cambrex N CBM 17 62.30 42.55 686 45.70 2761 47.10 44.93 -.25 -4.8 CambriaYld N SYLD .49e 1.2 41.00 33.28 4 39.74 29 39.78 38.88 +1.11 +3.5 CambFgnY N FYLD .75e 2.8 27.94 23.28 1 26.81 13 26.93 26.42 +.40 +1.7 CambGblV N GVAL .54e 2.2 28.50 23.05 37 24.86 416 24.92 24.59 +.29 -2.9 CamGblMo N GMOM .56e 2.0 29.42 24.76 6 27.80 68 27.93 27.48 +.25 +1.5 CambGlAss A GAA .55e 2.0 28.60 25.73 5 27.41 33 27.52 27.30 +.05 -.3 CambrEmS N EYLD 38.25 29.46 1 34.46 219 36.27 34.46 -.73 -.7 CambEq n N CCOR 26.18 24.39 3 24.87 36 24.89 24.76 +.10 -3.7 CambTail n N TAIL 24.87 20.78 8 20.98 32 21.17 20.88 -.18 -7.1 CamValMom N VAMO 28.07 22.55 32 26.70 84 26.81 26.20 +.51 +7.0 CambrBc n Q CATC 1.92 2.2 90.95 70.00 51 85.65 68 89.00 85.19 -2.74 +7.3 CamdnN s Q CAC 1.00f 2.1 24 47.41 37.10 15 46.56 172 47.15 46.32 -.05 +10.5 CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 535 91.13 2901 91.25 89.20 +1.89 -1.0sCameco g N CCJ .40 12.16 7.68 3085 11.68 21864 12.16 10.52 +1.23 +26.5tCampSp N CPB 1.40 4.1 11 57.47 32.63 4487 34.05 24412 34.18 32.63 +.77 -29.2 CampWrl n N CWH .54 2.2 47.62 18.16 6457 24.59 21536 24.79 18.64 +5.76 -45.0 Camtek h Q CAMT .56 6.7 13 8.60 4.17 44 8.42 348 8.54 8.10 +.29 +47.2 Can-Fite A CANF 13 2.75 1.24 62 1.29 247 1.36 1.26 -.07 -12.8sCdaGoose n N GOOS 44.80 16.96 854 43.23 3587 44.80 42.25 +.69 +37.0 CIBC g N CM 5.32 9 100.01 78.79 282 89.07 1208 89.10 86.80 +1.81 -8.6 CdnNR gs N CNI 1.33 85.73 70.59 763 83.35 3989 83.93 82.03 +.23 +1.0 CdnNRs gs N CNQ 1.34 38.20 27.52 3062 33.74 15180 34.76 33.36 -.72 -5.5 CP Rwy g N CP 2.60f 193.49 150.91 531 192.38 5075 193.44 189.68 +.75 +5.3tCdnSolar Q CSIQ 5 19.09 12.04 2111 12.34 14892 15.38 12.04 -3.35 -26.8 CancerGen Q CGIX 4.35 .82 142 1.02 441 1.03 .93 +.04 -44.9 CannaeHl n N CNNE 21.34 16.16 1522 20.56 4082 20.83 19.89 +.49 +20.7 Canon N CAJ 40.67 32.20 325 34.11 2110 34.39 33.94 +.14 -8.8 CantelMed N CMD .14e .1 43 130.92 72.82 199 99.98 1869 109.27 98.38 -8.86 -2.8 CantbryPk Q CPHC .28f 1.8 25 17.72 10.50 0 15.95 13 16.65 15.95 -.30 -1.8 CpStarFn n Q CSTR 57 22.22 16.00 16 20.05 103 20.70 19.68 -.61 -3.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 34 97.00 210 98.05 94.05 +2.10 +25.3 CapCtyBk Q CCBG .28 1.2 23 26.50 18.93 19 23.77 111 24.12 22.57 +1.04 +3.6 CapOne N COF 1.60 1.6 21 106.50 76.98 1688 96.97 9641 97.82 93.38 +2.20 -2.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 34 25.97 188 25.98 25.78 +.14 -.8 CapOne pfD N COFpD 1.68 6.2 27.67 25.82 25 26.88 150 26.94 26.51 +.29 +.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 20 26.34 211 26.46 26.21 +.08 -2.6 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 42 25.40 236 25.43 25.32 +.02 +.4 CpOne pf H N COFpH 27.19 25.12 57 26.28 282 26.28 25.96 +.29 -2.4 CapOne pfG N COFpG 25.55 23.25 69 24.35 444 24.49 23.95 +.32 -2.7 CapProd Q CPLP .32 10.4 17 4.00 2.98 178 3.09 1327 3.12 3.04 +.02 -8.0 CapSenL N CSU 16.72 9.15 172 11.21 977 11.32 10.90 -.01 -16.9sCapSwst Q CSWC 1.16a 6.1 19 18.00 14.85 27 18.87 195 19.04 16.89 +1.86 +14.0 CapitalaF Q CPTA 1.00 11.9 13.75 6.88 167 8.37 396 8.58 8.13 +.06 +15.0 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 3 25.26 17 25.26 24.56 +.54 +.2 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 267 13.51 1665 13.55 13.20 +.27 +.7 CapInv n N CIC 10.10 9.60 9.76 2 9.80 9.76 -.04 +.8 Capricor Q CAPR 4.25 .63 179 1.26 748 1.35 1.25 -.07 -20.3 CapsteadM N CMO .64 7.0 13 11.14 8.17 383 9.10 2830 9.30 9.03 -.07 +5.2 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 10 25.29 124 25.33 25.14 +.14 -.2sCpstnTur rs Q CPST 1.90 .58 2861 1.58 7958 1.90 1.51 -.05 +105.2 CarGurus n Q CARG 40.60 25.85 1206 34.95 7596 35.04 32.64 +1.41 +16.6 CaraThera Q CARA 28.50 11.11 560 16.26 3532 16.50 14.95 +.95 +32.8 CarboCer N CRR 12.69 5.83 497 9.13 1943 9.96 9.01 -.66 -10.3sCarbBlk n Q CBLK 27.74 22.56 550 25.68 3562 27.74 23.80 +1.94 +7.3sCarbonite Q CARB 40.00 18.55 167 39.25 2167 40.00 37.50 +.55 +56.4 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 1939 53.35 12769 53.77 52.39 +.69 -12.9 CardiovSys Q CSII 33.11 20.58 70 29.66 653 30.54 29.12 -.51 +25.2sCardlytc n Q CDLX 23.45 11.10 200 21.77 990 23.45 20.25 +.95 +62.8 Cardtronic Q CATM 12 34.90 15.80 406 25.62 2430 28.44 25.42 +.01 +38.3 CareTrust Q CTRE .82f 4.9 33 19.86 12.73 295 16.68 2890 16.88 16.47 +.11 -.5sCare.com N CRCM 22.92 12.80 262 22.08 1431 22.92 20.86 +.93 +22.4sCareDx h Q CDNA 15.51 .98 660 15.13 3962 15.51 12.82 +1.69 +106.1sCareerEd Q CECO .30f 1.8 16.49 8.10 411 16.23 1889 16.49 15.50 +.50 +34.4 Carlisle N CSL 1.48 1.3 19 119.21 92.09 367 111.14 1327 111.96 108.34 +2.33 -2.2 CarlyleGp Q CG 1.41e 6.2 9 25.90 17.15 234 22.75 1806 23.05 22.35 +.45 -.7tCarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 11 23.64 228 23.69 23.17 +.24 -6.8 CarMax N KMX 21 77.64 57.05 1400 73.79 7842 73.97 70.12 +3.90 +15.1tCarnival N CCL 2.00 3.3 15 72.70 60.30 2877 60.94 27840 63.58 60.30 -2.23 -8.2tCarnUK N CUK 1.80f 2.9 72.29 61.40 298 61.55 2632 65.34 61.14 -3.44 -7.1sCaroFin s Q CARO .24 .6 23 45.58 30.40 153 42.76 792 45.58 42.30 -1.75 +15.1 CarolTrBk Q CART 30 10.00 6.91 1 8.10 25 8.25 8.05 -.09 -15.2 CarpTech N CRS .72 1.3 43 61.49 35.01 448 55.87 2809 59.69 55.74 -3.68 +9.6 CarrSrv N CSV .30 1.2 17 28.96 23.15 65 25.15 618 25.37 24.08 +.55 -2.2 Carrizo Q CRZO 27 28.72 11.10 3321 26.59 15473 26.80 23.80 +1.71 +25.0 CarrolsRst Q TAST 17 13.58 9.90 142 13.10 1253 13.35 12.55 +.45 +7.8 Cars.cm N CARS 32.28 20.94 1665 27.60 5653 28.03 26.11 +1.29 -4.3 Carters N CRI 1.80 1.6 18 129.00 83.84 567 112.60 3490 113.21 108.45 +4.00 -4.2sCarvana A n N CVNA 35.43 12.13 1258 36.04 6327 36.55 28.06 +7.87 +88.5 CarverBc lf Q CARV 52 11.94 2.01 10 5.15 105 5.88 5.15 -.25 +77.1 CasaSys n Q CASA 34.21 13.25 560 20.37 3583 21.23 18.90 +1.27 +14.7 CasellaW Q CWST 27.50 14.39 139 23.66 829 24.19 23.50 -.20 +2.8 Caseys Q CASY 1.04 1.1 24 128.51 95.18 503 96.61 2599 98.97 95.67 -.09 -13.7sCassInfo Q CASS 1.04f 1.6 32 67.32 53.23 50 65.61 232 67.32 62.35 +3.25 +12.7 CastleBr A ROX 2.01 .98 232 1.26 1032 1.28 1.24 -.01 +3.3 CastlightH N CSLT 4.75 3.15 344 3.75 1696 3.80 3.65 +.05 Catabasis n Q CATB 3.78 1.09 355 1.48 1486 1.76 1.47 -.25 -.7 Catalent N CTLT 69 47.87 33.42 549 40.14 2978 40.29 38.91 +.50 -2.3 CatalstB rs Q CBIO 37.00 3.11 102 23.96 918 25.84 23.02 -.02 +75.7 CatalystPh Q CPRX 4.51 2.09 534 3.38 4570 3.71 3.27 -.25 -13.6 Catasys n Q CATS 7.40 3.30 19 6.61 141 7.02 6.36 +.20 +76.3 CatchMTim N CTT .54 4.2 13.73 10.81 205 12.89 1024 13.03 12.79 +.08 -1.8 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 3254 155.32 18429 157.93 152.02 +1.80 -1.4 CathayGen Q CATY .96 2.2 20 45.59 34.00 432 43.68 1941 44.05 42.50 +.98 +3.6sCatoCp N CATO 1.32 5.5 24 25.66 10.76 526 24.14 2597 25.66 23.09 +1.25 +51.6sCavcoInd Q CVCO 37 224.95 107.05 91 216.85 353 224.95 213.50 -2.10 +42.1 Cavium Q CAVM 92.66 56.96 890 85.10 5324 87.85 83.62 +.44 +1.5 CecoEnv Q CECE .30 4.7 10.69 4.00 172 6.34 934 7.03 5.81 +.50 +23.6 CedarF N FUN 3.56 5.4 17 72.48 59.66 102 66.47 550 66.89 64.83 +.49 +2.3 CedarRlty N CDR .20 4.4 11 6.29 3.54 249 4.53 2030 4.65 4.43 +.10 -25.5 CedarR pfB N CDRpB 1.81 7.7 25.67 22.03 4 23.40 20 23.50 23.07 +.34 -7.4 CedrRT pfC N CDRpC 1.63 8.0 25.39 18.82 25 20.46 337 20.51 19.70 +.76 -18.3 Cel-Sci rs A CVM 3.69 1.30 135 2.80 1102 3.14 2.70 -.19 +48.1sCelanese N CE 1.84 1.6 14 118.40 89.08 584 117.11 4835 118.40 114.43 +1.92 +9.4 Celcuity n Q CELC 22.73 11.10 48 19.47 190 19.74 18.28 +.97 +2.7 Celestic g N CLS 10 14.20 9.79 188 12.38 1890 12.47 12.16 +.27 +18.1 Celgene Q CELG 24 147.17 74.13 3869 79.06 27755 79.67 77.38 +.02 -24.2 Celgene rt Q CELGZ 1.61 .11 15 .37 55 .40 .34 -61.5 Cellcom N CEL 7 10.62 6.40 4 6.75 21 6.98 6.72 -.21 -33.8 CelldexTh Q CLDX 3.26 .58 2221 .65 17063 .67 .60 +.06 -77.2 CellectBio n Q APOP 13.50 6.12 1 7.15 55 7.50 6.96 -.32 +2.1 Cellct wt rs Q CLRBW .33 .10 .10 Cellectar rs Q CLRB 2.06 .84 457 1.01 8689 1.27 .90 +.05 -26.3 Cellectis n Q CLLS 38.85 21.25 186 29.95 681 31.03 29.41 -.42 +2.7 CallularBio Q CBMG 22.75 6.75 90 18.10 283 19.30 17.00 +.70 +60.9 Celsion rs Q CLSN 6.06 1.24 173 2.55 668 2.67 2.51 -.06 -4.9 CelsiusH n Q CELH 7.00 3.42 170 4.86 861 5.00 4.60 +.16 -7.4 Celyad n Q CYAD 64.75 25.55 18 29.80 49 31.40 28.50 -.29 -30.9 Cementos N CPAC .50e 4.1 14.11 10.80 0 12.30 37 12.35 12.00 +.36 -.8 Cemex N CX .29t 10.37 5.72 9345 6.03 50823 6.07 5.88 +.08 -19.6tCemig pf N CIG .08e 4.4 2.93 1.66 6973 1.82 41542 2.05 1.66 -.18 -11.7tCemig N CIG/C .08e 4.6 3.16 1.59 1 1.75 58 1.95 1.59 -.17 -5.5 Cemtrex rs Q CETX .02p 8 3.73 1.90 154 2.45 344 2.47 2.25 +.17 -3.9 Cemtrx pf Q CETXP .58t 7.62 4.20 0 4.93 1 4.93 4.80 -.10 -2.6 CenovusE N CVE .20 8 11.52 6.76 2140 10.04 25775 10.51 9.47 -.36 +10.0sCentene s N CNC 19 119.84 74.73 1211 119.81 5499 119.84 116.50 +2.24 +18.8 CntRsDvA Q CDEV 22.14 14.10 3086 16.93 19443 17.29 15.78 +.01 -14.5 CC MLPInf N CEN 1.25 13.2 11.62 8.12 153 9.48 992 9.58 9.36 +.03 -4.8 CenterPnt N CNP 1.11 4.4 18 30.45 24.81 2999 25.35 17909 26.04 25.10 -.31 -10.6 CntrStBk Q CSFL .40 1.3 32.27 21.77 548 31.88 2838 32.11 31.02 +.71 +23.9tCentElBr B N EBR/B 9.06 3.76 167 4.00 809 5.09 3.76 -.48 -41.1tCentElecBr N EBR 7.86 3.35 1496 3.48 4889 4.41 3.35 -.59 -38.9 CEurMed Q CETV 5.20 3.70 166 3.95 825 4.00 3.75 +.15 -15.1 CnEurRusT N CEE .56e 2.4 28.32 20.88 8 23.66 33 23.98 23.32 -.11 -3.0 CentrlFedl Q CFBK 26 2.75 2.00 4 2.36 98 2.45 2.33 -.03 -14.2 CentGard lf Q CENT 23 43.30 30.26 75 42.75 357 42.79 40.06 +2.13 +9.8 CenGrdA lf Q CENTA 41.34 28.61 103 39.86 755 39.99 37.61 +2.05 +5.7 CenPacFn N CPF .84f 2.8 19 33.15 27.34 81 30.19 618 30.52 29.57 +.62 +1.2 CentSecur A CET 1.78e .7 29.00 24.12 20 28.62 85 28.74 28.16 +.71 +4.5 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 12 21.82 87 22.00 21.59 +.15 +8.1 CentrusEn A LEU 5.26 3.30 9 3.59 47 3.74 3.54 -.08 -10.5 CentAl Q CENX 26 24.77 12.94 557 17.19 4990 18.13 17.06 -.52 -12.5 CntyBcMA Q CNBKA .48 .6 89.40 59.40 6 78.90 20 80.50 78.85 -1.60 +.8 CentCas Q CNTY 39 9.85 6.28 54 8.55 352 8.72 8.12 +.10 -6.4 CentCmtys N CCS 15 36.00 21.90 598 31.55 1408 31.75 29.15 +1.75 +1.4 CntryLink N CTL 2.16 12.2 8 27.61 13.16 9326 17.65 53453 17.96 17.29 -.09 +5.8sCeragonN Q CRNT 3.56 1.64 467 3.49 2552 3.56 3.24 +.02 +76.3 Cerecor n Q CERC 5.74 .46 47 4.29 419 4.48 4.14 +.07 +34.1 CerdHCM n N CDAY 38.87 29.68 666 37.40 2596 38.85 34.39 +2.87 +22.5 Cerner Q CERN 31 73.86 52.05 1185 60.69 7959 61.45 59.21 +.96 -9.9 CerusCp Q CERS 6.99 2.10 634 6.61 4298 6.85 6.48 -.04 +95.6tCervecer N CCU .35e 1.4 30.35 24.98 185 25.40 721 26.42 24.98 -.51 -14.1 CescaTh rs Q KOOL 6.44 .42 1024 .51 2722 .53 .45 +.04 -83.0 Chaisma n Q CHMA 2.95 1.25 17 1.50 101 1.60 1.45 -.10 -11.8sChampO hrs Q CSBR 5.98 2.19 16 5.61 348 5.98 5.02 +.64 +44.6tChangyou Q CYOU 6 30.35 17.78 292 17.46 1402 19.40 17.33 -.96 -29.7sChannAdv N ECOM 15.35 8.30 63 14.65 495 15.35 14.35 -.20 +62.8 Chantic rs Q BURG 5.15 1.81 19 3.22 237 3.70 2.94 +.20 +22.4 CharlsCol h Q CTHR 1.60 .80 26 1.10 238 1.12 1.04 -18.5 ChRvLab N CRL 22 119.05 92.67 374 114.12 1652 114.42 107.66 +6.00 +4.3sChartInds Q GTLS 61 72.76 32.04 520 73.41 2278 74.27 66.61 +5.42 +56.7 ChartCm n Q CHTR 90 408.83 250.10 2899 277.26 9508 279.54 260.39 +15.39 -17.5 CharterFn Q CHFN .34f 1.3 25 25.64 15.81 53 25.39 680 25.55 24.37 +.56 +44.8 ChaseCorp A CCF .80f .7 36 129.55 83.35 18 120.30 86 125.00 120.30 -1.70 -.2 ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 137 20.41 951 21.04 20.38 -.32 -10.3 ChkPoint Q CHKP 20 119.20 93.76 724 99.10 5322 100.19 97.29 +.06 -4.4 CheckC nrs Q CHEK 24.00 3.12 120 4.22 1570 4.74 4.12 +.06 -59.6tChckPnt n Q CKPT 10.50 2.97 22 3.08 271 3.48 2.97 -.05 -20.6 Cheesecake Q CAKE 1.16 2.1 17 59.29 38.34 552 54.06 3476 54.71 52.00 +2.02 +12.2 CheetahM N CMCM 18.18 7.54 1681 11.65 8749 12.61 11.64 -.65 -3.6 ChefsWhs Q CHEF 53 30.32 11.85 95 26.45 456 28.25 26.25 -1.30 +29.0sChegg N CHGG 28.73 11.53 1441 28.47 6834 28.85 27.64 +.37 +74.4sChembio Q CEMI 10.45 5.70 20 10.20 301 10.45 9.31 -.10 +24.4 Chemed N CHE 1.12 .3 49 335.99 186.09 128 326.99 801 332.90 321.69 -1.87 +34.6 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 211 58.88 1410 59.22 55.92 +1.99 +10.1 ChemoCntx Q CCXI 45 15.08 5.42 311 12.02 1771 12.76 11.19 -.94 +102.0 Chemours n N CC .68 1.3 13 58.08 34.84 823 51.28 5829 51.90 49.45 +1.97 +2.4 ChemungF Q CHMG 1.04 2.0 25 56.83 37.08 6 51.51 41 53.52 51.07 -1.39 +7.1 CheniereEn A LNG .56p 68.04 40.36 1068 65.39 9527 66.69 64.96 -.61 +21.5sChenEnLP A CQP 2.20 6.3 36.31 26.41 818 34.67 2087 36.82 34.35 -.94 +17.0 ChenEnHld A CQH 2.04f 6.9 29 30.74 24.03 187 29.70 891 30.47 29.53 -.31 +7.3 Cherokee h Q CHKE .20 23.4 8.05 .62 131 .86 9787 1.35 .78 +.06 -55.0 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 475 18.39 1586 18.59 17.88 +.41 +2.2 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 5 25.50 30 25.69 25.50 -.03 -1.2 ChesEng N CHK 8 5.29 2.53 39952 4.81 181001 4.88 4.20 +.28 +21.5 ChesEn pfD N CHKpD 4.50 8.3 55.98 45.99 5 54.36 37 54.74 50.20 +1.43 +9.4 ChesGranW N CHKR .32e 20.3 1 2.65 1.20 324 1.55 645 1.65 1.45 -.10 -16.2sChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 351 32.18 1467 32.84 32.14 -.30 +18.8 ChespkUtil N CPK 1.48f 1.9 21 86.35 66.35 41 76.20 211 79.65 76.15 -3.05 -3.0 Chevron N CVX 4.48 3.5 56 133.88 102.55 5103 126.44 32191 127.98 121.55 +2.59 +1.0 ChiRivet A CVR .84 2.7 38.09 26.50 0 31.04 14 31.36 29.99 -.35 -2.4 ChkSoup n Q CSSE 13.26 6.19 18 9.65 84 10.25 9.65 -.76 +7.2 Chicos N CHS .34f 3.8 11 10.90 6.96 1869 9.06 14098 9.17 8.45 +.64 +2.7 ChildPlace Q PLCE 2.00 1.5 31 161.65 94.95 442 135.65 2400 137.15 130.40 +5.15 -6.7 Chimera rs N CIM 2.00 10.8 8 19.93 15.77 933 18.60 5186 18.60 18.35 +.23 +.6 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.52 56 25.68 25.32 +.19 -1.2 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.80 133 25.84 25.40 +.40 Chimerix Q CMRX 5.94 4.17 226 4.43 1366 4.96 4.43 -.27 -4.3 ChAdvCns Q CADC 9.75 1.55 44 3.70 326 3.80 2.95 +.60 -14.0 ChinAutLog Q CALI 8.77 1.50 89 2.82 384 3.10 2.68 -.10 -11.9 ChinaAuto Q CAAS 7 5.90 4.04 14 4.28 99 4.59 4.24 -.27 -10.8 ChinaBio Q CBPO 21 115.32 71.85 281 84.36 3408 90.45 81.36 -3.02 +7.1 ChinCer rs Q CCCL 4.28 1.25 9 1.59 62 1.73 1.52 +.01 -33.5 ChiCmCr h Q CCCR 4.00 .97 21 1.15 262 1.25 1.11 -.10 -16.7 ChiCustR n Q CCRC 23.40 10.75 132 18.04 714 18.20 17.04 +.48 +5.8 ChinaDEd N DL .45e 9 10.71 6.61 21 7.67 112 7.82 7.37 +.22 -17.3 ChinaEAir N CEA 45.33 24.44 25 42.59 160 43.84 39.13 +3.67 +17.8 ChiFnOnl Q JRJC 4.14 1.32 15 2.07 120 2.14 1.93 +.05 -22.8 ChinaFd N CHN .55e 2.4 24.76 17.92 113 22.66 164 22.86 22.41 +.38 +4.7 ChinaGreen N CGA .10e 8.3 2 2.11 1.20 65 1.21 299 1.25 1.21 -.02 -2.4 ChinaHGS Q HGSH 4 4.48 1.18 67 2.10 486 2.18 1.67 +.42 +71.0 ChnaIntNt n Q CIFS 66.10 10.81 128 19.17 696 23.50 18.90 -4.23 -54.3 ChinaJJ h Q CJJD 1.82 1.17 7 1.50 51 1.55 1.44 +21.0 ChinLend h Q CLDC .32e 15.5 6.24 1.66 7 2.06 588 3.85 1.80 +.26 -33.8 ChinaLife s N LFC .14e 1.0 17.85 13.48 259 14.54 1863 14.67 14.27 +.46 -6.9sChinaLdg s Q HTHT 39 49.45 18.75 1607 47.90 10118 49.45 45.48 +2.54 +32.7 ChinaMble N CHL 3.50e 7.6 56.93 44.49 527 45.82 2761 46.49 45.52 +.57 -9.3 ChinaNRes Q CHNR 4.23 1.88 28 2.25 1666 3.34 2.08 -.17 -15.6 ChiNBorun N BORN 2 1.57 1.10 14 1.33 93 1.36 1.28 -.00 +6.0 ChOnlEd n N COE 19.82 9.25 4 12.00 60 12.44 11.72 +.22 -4.0 ChinaPet N SNP 3.73e 3.9 105.61 69.60 114 95.49 1014 98.50 94.56 -1.69 +30.1 ChinaPhH A CPHI 1.45 .15 108 .25 1197 .27 .24 -.02 +44.3tChinRap n N XRF 12.86 2.88 560 2.65 1132 3.42 2.61 -.46 -53.7 ChiRecy rs Q CREG 9.39 .95 69 1.69 454 1.92 1.67 -.12 -39.6 ChinaSoAir N ZNH .64e 1.2 70.52 34.27 25 54.70 279 56.30 51.40 +3.80 +5.6 ChnaTcF rs Q CNTF 3.60 1.75 11 1.88 50 2.08 1.80 -.12 -27.5 ChinaTel N CHA 1.21e 2.6 53.78 41.28 53 47.43 334 48.07 47.04 +.30 -.1 ChinaUni N CHU 16.55 11.87 316 13.27 916 13.96 13.13 -.35 -1.9 ChXDPlas Q CXDC 3 5.00 3.55 15 3.85 133 4.00 3.85 -.08 -16.3 ChiXFsh rs A XNY 7.10 3.30 6.55 +33.9 ChinaYuch N CYD .90e 4.0 7 27.98 16.16 213 22.68 631 23.82 21.85 -.09 -5.5 ChinZenix N ZX 2.31 .86 8 1.33 64 1.40 1.30 -.01 +9.4 ChiCache lf Q CCIH 4.75 .72 82 1.29 814 1.43 1.28 -.06 -23.7 ChinaNt rs Q CNET 11.90 .90 70 2.96 2466 3.23 2.83 +.20 +171.6 ChipMOS Q IMOS 1.97e 13.0 20 21.99 13.49 68 15.13 232 15.24 14.60 +.50 -14.3 Chipotle N CMG 468.04 247.52 1388 453.38 3959 459.65 438.08 +14.76 +56.9 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 303 81.40 1387 82.95 79.45 -.10 +4.9 ChrisBnk N CBK 1.55 .75 93 .81 1565 .82 .76 +.01 -36.5 ChromaDx n Q CDXC 7.24 2.86 227 3.77 1393 4.06 3.40 +.18 -35.9 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1848 133.52 8290 133.74 129.14 +2.74 -8.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 38 36.71 399 36.99 36.51 +.10 +3.6 ChurchDwt s N CHD .87f 1.8 54.18 43.21 1526 48.19 9430 48.34 46.32 +.87 -3.9 ChrchllD Q CHDN 1.52f .5 36 314.60 171.40 58 305.35 415 308.60 296.00 +9.10 +31.2sChuysHldg Q CHUY 32 31.35 18.00 138 30.50 501 31.35 29.65 +.60 +8.7 CideraTh n Q CDTX 8.80 3.70 109 5.40 925 6.10 5.35 -.30 -20.6 CienaCorp N CIEN 5 27.73 19.40 3338 24.32 17210 24.61 23.30 +.91 +16.2 Cigna N CI .04 17 227.13 163.02 1667 177.81 8163 178.04 170.01 +6.99 -12.4tCimarex N XEC .64 .7 18 130.16 82.45 1050 85.59 11711 87.82 82.45 -2.50 -29.9 Cimpress Q CMPR 171.76 80.61 144 144.12 830 145.29 138.13 +4.41 +20.2 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.90 13 49.99 49.54 +.18 -2.1 CinciBell rs N CBB 53 22.20 11.65 468 12.30 3147 12.80 12.10 -.10 -41.0 CinnFin Q CINF 2.12 3.0 20 81.98 68.28 528 71.28 2166 71.36 69.12 +1.10 -4.9 Cinedigm rs Q CIDM 3.00 1.11 31 1.48 578 1.58 1.45 -.08 -1.3 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1048 34.23 6126 34.57 33.52 +.76 -1.7 CinerRes N CINR 2.27 8.9 13 29.36 22.61 5 25.39 45 26.96 25.11 -1.27 +1.1sCintas Q CTAS 1.62f .8 36 191.34 123.00 289 191.48 2024 191.58 184.97 +6.92 +22.9 Circor N CIR .15 .3 29 68.76 39.84 87 48.78 640 50.56 47.60 -.03 +.2 Cirrus Q CRUS 14 71.97 34.78 1697 37.53 5060 38.80 36.07 +1.08 -27.6 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 18780 43.48 96819 44.39 43.21 -.18 +13.5sCision N CISN 43 16.40 9.90 223 16.28 2127 16.40 15.00 +1.27 +37.2 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 47 30.46 403 31.65 29.67 +.88 +15.1 CitGBP Dl n N UGBP 32.62 23.23 24.18 3 24.33 23.90 +.32 -8.7 CitCHF Dl n N UCHF 32.08 22.60 24.16 4 24.16 23.90 +.06 -9.0 Citi GBP n N DGBP 24.92 18.65 24.57 3 24.57 24.57 -.35 +15.2 CitEUR Dl n N UEUR 31.62 21.93 8 23.67 43 24.13 22.78 +.86 -14.1 Citi EUR n N DEUR 27.48 18.78 5 25.29 54 26.29 24.78 -.98 +10.2 Citi AUD n N DAUD 26.05 18.62 0 23.94 16 23.94 22.96 -.31 +19.7 CitAUD Dl n N UAUD 32.65 23.10 25.47 5 25.83 24.87 +.85 -4.6 Citi JPY n N DJPY 22.83 18.17 0 21.96 4 22.57 21.96 -.07 -3.7 CitJPY Dl n N UJPY 39.22 25.89 2 27.38 11 27.38 26.67 +.08 -6.3 Citi CHF n N DCHF 26.77 19.08 0 25.01 0 25.35 25.01 -.27 +6.1 Citigp pfN N CpN 1.97 7.3 27.81 25.85 34 26.88 666 26.90 26.77 +.03 -2.2 CgpVelLCrd N UWT 42.11 10.01 2444 30.36 16814 31.18 28.53 +.05 +23.9 CgpVelICrd N DWT 44.68 6.84 4919 9.13 28759 9.75 8.89 -.09 -35.0 Citigroup N C 1.28 1.9 12 80.70 63.16 11601 68.47 69253 69.00 66.46 +1.19 -8.0 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 19 25.36 108 25.39 25.23 +.11 -.4 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 32 28.31 256 28.40 28.12 +.06 -1.9 Citigp pfK N CpK 1.72 6.3 29.99 26.85 61 27.36 520 27.40 27.11 +.20 -4.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 44 26.26 406 26.33 26.13 +.12 -2.5 Citigrp pfL N CpL 1.72 6.6 27.53 25.71 21 25.95 165 26.09 25.82 +.08 -2.3 CitiusPh n Q CTXR 5.49 2.25 4 2.69 74 2.89 2.62 -.01 -29.2 Citiz&Nthn Q CZNC 1.08 4.1 22 26.75 22.00 13 26.21 64 26.62 25.67 +.32 +9.2 CtzCmtyBc Q CZWI .20f 1.5 16 14.43 12.73 2 13.51 14 13.95 13.51 -.47 +.1 CitizFincl N CFG .52 1.2 12 48.23 31.51 4120 41.98 21250 42.72 41.06 +.35 sCitizFst Q CZFC .23e .9 18 26.65 20.15 4 26.60 12 26.83 26.00 +.12 +10.8 CitizHold Q CIZN .96 4.3 17 26.00 21.18 0 22.35 7 22.65 22.00 -.10 -3.2 CitizInc N CIA 8.87 6.67 53 7.63 312 7.99 7.52 +.08 +3.8sCitrixSy s Q CTXS 30 109.43 73.34 2191 107.94 8164 109.43 106.91 +1.10 +22.7sCtyHld Q CHCO 1.84f 2.3 22 78.75 58.80 55 78.44 354 78.75 75.28 +3.01 +16.3 CityOffce g N CIO .94 10 13.93 10.03 141 12.40 1106 12.52 12.19 +.19 -4.7 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 14 24.19 22 24.20 23.76 +.39 -3.9 Civeo N CVEO 4.20 1.57 292 4.04 2117 4.13 3.88 +.12 +48.0sCivistaBcsh Q CIVB .28 1.1 18 25.67 18.82 26 24.97 123 25.67 24.40 +.37 +13.5sCivista pf Q CIVBP 1.63 2.0 80.00 60.51 80.00 1 80.00 72.50 +13.35 +8.2 CivitasSolu N CIVI 31 19.90 11.15 68 16.50 494 17.20 16.35 -.20 -3.5 Clarus Q CLAR 8.00 5.20 81 7.25 440 7.50 7.25 -.15 -7.6 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 7 16.30 7 16.43 15.88 +.72 -2.1 CleanEngy Q CLNE 3.52 1.31 1718 2.98 10864 3.13 2.81 +.13 +46.8 CleanHarb N CLH 59.86 44.75 260 54.35 1791 54.35 52.77 +.66 +.3 ClearChan N CCO 5.75 3.60 131 4.60 485 4.80 4.30 +.30 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 88 11.45 417 11.57 11.31 -.01 -1.5tClearOne Q CLRO .28 5.0 10.20 5.65 2 5.65 12 6.25 5.48 -.65 -36.9 ClrAllCGr n Q CACG 30.58 24.95 20 30.37 218 30.58 29.87 +.61 +9.0 ClrLgCap n N LRGE 31.89 26.78 31.88 0 31.88 31.88 +.16 +8.5 ClrDvStr n Q YLDE 29.07 25.33 0 28.03 6 28.03 27.64 +.49 +1.3 ClrbrgMLP N CBA .80m 10.3 9.58 6.53 113 7.80 733 7.93 7.76 -.06 -5.8 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 84 14.64 638 14.82 14.54 -.10 -4.1 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 118 11.28 465 11.40 11.21 -.02 -4.4tClearfield Q CLFD 23 15.30 10.35 43 10.45 230 11.01 10.35 -.40 -14.7 ClearsBio n Q CLSD 15.33 5.30 452 9.86 3147 9.99 8.78 +.11 +40.9 ClearSign Q CLIR 4.70 1.65 21 2.08 216 2.13 2.00 -42.4 ClearwPpr N CLW 13 50.60 22.51 242 23.65 887 25.05 23.30 -.35 -47.9 ClemPhr n Q CMTA 20.15 11.72 87 14.00 334 14.67 13.18 -.34 -26.2 CleBio hrs Q CBLI 4.25 2.24 4 2.73 32 2.79 2.70 -.04 -31.9 ClevCliffs N CLF 7 9.15 5.56 4474 8.48 37038 8.80 8.21 -.19 +17.6 ClipRlty n N CLPR .38 13.00 7.62 21 9.42 103 9.51 8.62 +.48 -5.7 Clorox N CLX 3.84 3.0 21 150.40 113.57 1111 126.75 5405 127.11 120.24 +6.31 -14.8 CloudPeak N CLD 5.70 2.76 502 3.71 4249 4.00 3.48 -.06 -16.6 Cloudera n N CLDR 22.43 12.57 3404 16.14 16349 17.34 15.66 -.49 -2.3 CloughGA A GLV 1.44 11.2 14.39 12.25 13 12.85 100 12.85 12.65 +.07 -3.7 CloughGEq A GLQ 1.38 9.7 14.39 12.33 70 14.20 372 14.20 13.95 +.20 +6.2 ClghGlbOp A GLO 1.20 10.8 11.67 10.40 203 11.10 804 11.13 11.00 +.06 +2.0 ClovisOnc Q CLVS 99.45 41.72 877 43.74 3783 48.43 43.31 -3.96 -35.7 CoDiagn n Q CODX 6.85 1.45 425 4.31 15673 6.66 4.00 -.48 +63.3sCoBizFncl Q COBZ .40f 1.7 36 23.48 15.72 99 22.92 561 23.48 22.71 +.25 +14.7sCoStar Q CSGP 92 402.26 242.76 157 401.85 1035 404.04 386.42 +16.41 +35.3sCoastwayB Q CWAY 75 27.65 19.55 10 27.70 99 27.75 27.50 +.20 +30.7 CCFemsa N KOF 1.75e 3.0 91.85 57.01 89 58.97 582 60.18 57.41 +.17 -15.3 CocaBtl Q COKE 1.00 .8 33 249.54 125.08 62 129.70 270 130.83 126.41 +3.04 -39.7 CocaCola N KO 1.56 3.5 74 48.62 41.45 12078 43.95 59865 44.00 43.04 +.83 -4.2 CocaCEur n N CCE 1.04 2.7 44.75 36.17 1222 38.42 5179 38.47 37.73 +.53 -3.6 CocrystP n Q COCP 6.45 1.61 136 2.50 469 2.58 2.16 +.25 -45.7 CodaOct n Q CODA 6.56 3.28 1 3.87 25 4.04 3.68 +.02 -18.9sCodexis Q CDXS 15.60 4.30 457 14.60 1998 15.60 14.50 -.45 +74.9 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.33 124 30.59 29.69 -.14 +10.2 Coeur N CDE 97 9.87 6.71 1577 7.77 12733 7.96 7.60 -.14 +3.6sCoffeeH Q JVA 38 5.33 3.65 133 5.00 954 5.33 4.17 +.74 +17.5 CogentC Q CCOI 2.08f 4.0 54.85 35.75 198 51.75 1373 53.10 51.10 +.85 +14.2 Cognex s Q CGNX .18 .4 36 72.99 39.90 1342 47.52 5143 47.64 46.08 +1.17 -22.3 CognizTch Q CTSH .80 1.0 24 85.10 65.59 2504 77.11 14470 78.20 75.94 +.24 +8.6sCohBar n Q CWBR 8.88 4.44 97 8.24 967 8.88 7.11 +1.14 +65.8 Cohen n A COHN .80 7.3 12.00 7.50 6 10.91 15 11.10 10.55 -.03 +36.0 CohSClosed N FOF 1.04 8.1 13.52 11.60 37 12.87 225 12.89 12.72 +.10 -3.3 CohStGlbI N INB 1.12 11.9 10.44 9.05 72 9.43 322 9.50 9.36 +.02 -4.6 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 135 40.70 620 40.77 38.98 +1.64 -13.9 CohStInfra N UTF 1.60 7.1 24.61 20.88 316 22.45 1535 22.74 22.43 +.01 -6.5 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 41 25.64 306 25.89 25.18 +.33 -1.6 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.50 343 10.59 10.40 +.13 +2.4 CohStQIR N RQI .96 8.0 13.19 10.55 476 11.95 1280 11.95 11.73 +.19 -5.5 CohStRE N RNP 1.48 7.7 21.98 17.91 113 19.16 487 19.21 19.00 +.18 -9.9 CohStSelPf N PSF 2.06 7.6 29.16 25.16 27 27.16 143 27.37 26.23 +.75 -3.8 CohenStTR N RFI .96 7.6 13.03 11.50 47 12.56 260 12.60 12.41 +.09 -1.6 Coherent Q COHR 24 329.00 157.47 334 170.52 2244 170.74 163.92 +3.94 -39.6 CoherusBio Q CHRS 23.24 8.05 563 15.88 3750 16.53 14.88 +.28 +80.4 Cohu Q COHU .24 1.0 33 26.17 15.55 305 24.97 1721 25.96 24.29 +.51 +13.8tColfax N CFX 24 43.29 28.80 1197 31.61 6612 31.90 28.80 +.84 -20.2 ColgPalm N CL 1.68f 2.7 22 77.91 61.28 4782 63.34 21043 63.82 61.97 +.65 -16.1 CollPlant n Q CLGN 8.99 4.70 6.48 41 7.40 6.01 +.20 -27.6 CllctUnv Q CLCT .70 4.6 11 30.82 13.50 30 15.15 166 15.48 14.97 +.13 -47.1 Collegium n Q COLL 29.90 9.01 288 25.36 1676 26.04 23.73 +.99 +37.4 Colliers Q CIGI .10 .1 25 78.60 46.60 15 73.85 86 75.00 72.05 +1.85 +22.4 ColonyBk Q CBAN .20 1.3 15 19.50 11.10 3 15.55 22 16.50 15.35 -.45 +6.5 ColNthSC n N CLNC 21.20 18.16 296 18.78 1522 19.35 18.76 -.30 -8.6 ColNrthS n N CLNS 14.74 5.28 6949 5.82 34358 6.23 5.78 -.22 -49.0 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 10 25.23 226 25.32 25.19 +.03 -.7 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 8 25.75 36 25.82 25.65 +.01 -3.1 ColNrth pfG N CLNSpG 1.88 7.9 27.25 22.49 8 23.75 25 23.80 23.45 +.28 -5.6 ColNrth pfJ N CLNSpJ 24.84 21.48 20 22.91 134 23.10 22.91 -.14 -6.7 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 17 22.86 145 23.13 22.77 -.23 -9.2 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 12 22.88 34 23.04 22.86 -.21 -8.5 ColBnkg Q COLB 1.04f 2.3 23 48.06 35.67 199 44.36 983 44.73 41.18 +1.34 +2.1 Col Sust n N ESGW 32.13 27.20 30.17 3 30.17 29.99 +.50 Col SusInt n N ESGN 32.31 27.17 1 30.12 14 30.25 29.64 +.46 -1.4 Col SusUS n N ESGS 32.51 28.62 0 29.90 1 29.90 29.55 +.40 +1.0 ColumFn n Q CLBK 17.73 15.30 320 17.26 1863 17.37 17.03 +.19 +11.9 Col Bey N BBRC .50e 2.8 20.47 16.86 1 18.06 15 18.34 17.99 +.08 -2.0 ColEmxChi N XCEM 30.22 25.66 2 26.17 9 26.65 25.97 -.03 -5.4 ColQualDv N HILO .32e 2.1 17.10 13.72 0 15.08 5 15.42 15.08 +.08 -5.1 Col EMCns N ECON .10e .4 29.87 24.69 96 25.63 734 25.78 25.32 +.24 -8.9 Col IndiaC N INCO .03e .1 51.06 41.00 2 47.33 118 47.67 46.39 -.10 -4.6 Col IndiaInf N INXX .10e .7 16.79 12.85 7 13.34 57 13.45 13.08 -.12 -15.9tCol IndSC N SCIN .17e .9 25.98 17.47 2 18.62 28 18.63 17.47 -.28 -20.5 ColumbPT N CXP .80 3.5 13 23.31 19.55 710 22.70 4523 22.90 22.14 +.55 -1.1 ColSelTec N STK .92a 4.1 24.58 20.09 63 22.40 330 23.02 22.21 -.20 +.7sColuSprtw Q COLM .88 1.0 32 91.91 54.54 201 92.15 1148 92.64 88.83 +3.32 +28.2 Colmbus Q CMCO .20f .5 44.55 24.14 103 42.97 653 43.82 41.57 +.43 +7.5stcomScore n Q SCOR 25.00 23.26 59 23.48 345 25.00 23.26 -4.1 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 21769 32.08 129384 32.66 30.96 +.82 -19.6 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1252 96.47 8682 98.30 95.29 +.72 +11.1 ComfrtS N FIX .32 .7 30 48.95 31.90 140 47.45 927 48.85 46.55 +.35 +8.7 CommScpe Q COMM 30 41.60 26.29 849 29.80 6843 30.49 29.00 +.01 -21.2 ComndSec A MOC 3.55 1.50 10 1.66 50 1.70 1.57 +.06 -45.9sCmcBMO Q CBSH .94f 1.4 21 67.42 49.43 346 66.96 1772 67.42 65.09 +2.18 +19.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.96 45 25.96 25.50 +.37 -1.5 CmclMtls N CMC .48 2.0 50 26.72 17.05 746 24.38 4971 24.72 23.76 +.28 +14.4 CmclVehcl Q CVGI 33 13.90 5.55 141 7.81 934 8.20 7.68 -.10 -26.9 CommSys Q JCS .16 3.9 4.87 3.18 3 4.08 97 4.18 3.98 -.05 +14.6sCmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 150 61.84 985 62.39 60.32 +1.39 +15.1 CmtyBkTr Q ESXB 24 10.00 7.65 24 9.55 126 10.00 9.55 -.30 +17.2 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 10 36.90 118 37.25 36.38 +.06 -3.7 CommuFt n Q CFBI 15.00 10.95 3 11.23 44 11.25 11.18 -.01 -3.2 CmtyHlt N CYH 10.18 3.69 2718 4.27 11833 4.31 3.75 +.30 +.2 CmtyHlt rt Q CYHHZ .05 .01 34 .01 160 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 56 27.64 492 28.10 27.43 +.09 -1.6sCmtyTrBc Q CTBI 1.32 2.5 18 52.62 40.33 26 52.05 247 52.62 51.35 +.35 +10.5 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 33 11.50 107 11.70 11.40 +8.0 CommVlt Q CVLT 71.45 48.35 396 70.25 1999 71.25 69.15 +1.50 +33.8tCBD-Pao N CBD .08e .4 25.90 18.36 995 20.28 3443 21.74 18.36 -.95 -14.0 CompDivHd N CODI 1.44 8.4 18.35 14.60 149 17.15 666 17.20 16.60 +.40 +1.2 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 17 22.22 181 22.23 21.72 +.51 -9.9 CompssMn N CMP 2.88 4.2 24 76.65 56.50 603 68.35 1561 69.10 65.15 +3.00 -5.4 Compugn Q CGEN 5.00 2.25 167 3.70 1041 3.93 3.50 -.05 +48.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 89 32.85 406 33.20 32.15 +.15 +9.3 CmpTask Q CTG .24 3.3 9.62 4.90 16 7.38 134 7.53 6.78 +.04 +44.7 Compx A CIX .20 1.4 13 16.63 12.30 1 13.80 27 14.82 13.40 -.75 +3.8 CmstkH rs Q CHCI 6.58 1.20 30 3.36 1117 4.30 3.08 -.35 +97.6 ComstkM rs A LODE 1.34 .21 180 .31 886 .36 .30 -.05 -20.5 ComstkRs rs N CRK 11.70 4.01 373 10.52 3112 11.12 10.08 -.45 +24.3sComtech Q CMTL .40 1.3 26 34.61 13.95 307 31.81 2163 34.61 30.07 -.31 +43.8 ConAgra N CAG .85 2.3 17 39.53 32.16 1623 37.74 12103 37.74 36.49 +.80 +.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 9, 2018

PAGE 36

ConatusPh Q CNAT 7.95 3.22 260 4.47 1927 4.65 4.10 +.19 -3.2 ConcertPh Q CNCE 30.71 12.28 272 18.77 1072 20.19 17.80 -1.39 -27.4 ConchoRes N CXO 19 163.11 106.73 1435 128.28 12024 131.81 123.63 -.93 -14.6 ConcdMed N CCM 4.29 2.46 5 4.10 14 4.15 4.10 -.04 +23.1 CondHos rs A CDOR .78e 7.7 16 11.19 8.13 6 10.10 53 10.45 10.00 -.17 +1.5sConduent n N CNDT 20.57 14.95 3351 20.10 9166 20.57 18.94 +.77 +24.4 Conformis n Q CFMS 5.73 1.15 266 1.28 1759 1.43 1.26 -.09 -46.2 ConiferH n Q CNFR 7.45 5.00 0 6.31 20 6.40 6.00 +.21 +8.8sConmed Q CNMD .80 1.1 25 73.26 47.41 155 72.62 957 73.45 68.46 +3.59 +42.5 Conns Q CONN 51 37.80 16.00 1514 34.35 7464 35.05 22.60 +11.75 -3.4 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 109 27.00 787 27.53 26.90 +.05 +4.9 ConnWtrSv Q CTWS 1.25f 1.9 40 69.72 48.86 73 64.15 296 65.99 63.59 +.06 +11.7 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 6654 69.43 33142 70.37 67.31 +1.14 +26.5 ConsolCom Q CNSL 1.55 12.8 22.17 10.31 498 12.11 2977 12.16 11.35 +.79 -.7tConEd N ED 2.86 3.9 15 89.70 72.01 1490 72.75 10053 76.06 72.01 -2.79 -14.4 CnsTom A CTO .24 .4 8 67.97 51.02 11 60.83 187 61.47 57.81 +.38 -4.2 ConsolWtr Q CWCO .34 2.7 37 15.35 11.20 26 12.70 150 13.55 12.55 -.45 +1.5 ConstAlph n Q CNAC 9.98 9.55 9.95 1188 9.96 9.93 +.03 +2.1 ConstAlp un Q CNACU 11.21 8.22 9.82 1 9.82 9.74 -1.12 -3.5 ConstAl rt Q CNACR .95 .25 0 .34 102 .35 .32 +.01 +8.1 ConstellA N STZ 2.96f 1.3 20 236.62 176.21 1016 227.28 7040 228.43 222.29 +4.53 -.6 ConstellB N STZ/B 2.68f 1.2 27 234.00 180.00 227.50 0 227.50 225.09 +4.54 Constellm N CSTM 14.10 6.60 491 12.10 3562 12.65 11.98 -.05 +8.5 ConstPrt n Q ROAD 13.24 10.86 172 12.14 900 12.89 12.00 -.55 +.3 ConsuPtf Q CPSS 6 4.91 3.27 92 4.29 242 4.35 3.86 +.29 +3.4 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.82 2 102.94 101.82 -.70 -2.1sContainStr N TCS 17 8.56 3.53 179 8.22 1104 8.56 7.69 +.54 +73.4 Contango A MCF 6.93 2.22 176 4.20 5395 4.47 3.98 -.17 -10.8sContlBldg N CBPX 22 31.45 21.00 149 31.70 735 31.75 30.15 +1.50 +12.6tContMatls A CUO 24.60 16.55 7 16.30 9 17.02 16.30 -.47 -14.2 ContlRescs N CLR 69.91 29.08 1402 65.84 11838 69.05 63.36 -2.33 +24.3 ContraFect Q CFRX 2.31 .80 109 1.88 249 1.97 1.83 -.08 +86.1tContraV rs Q CTRV 6.60 1.30 150 1.52 1238 1.66 1.30 -.03 -47.2 Control4 Q CTRL 40 35.99 18.32 238 24.65 1418 25.39 24.40 -.41 -17.2 ConvrgOn n Q CVON .02p 10.83 8.01 52 8.76 309 9.26 8.64 -.33 -12.2 Cnvrgys N CVG .44f 1.8 16 26.66 21.13 486 23.84 3068 24.49 23.69 +.16 +1.4 CooperCo N COO .06 88 260.26 216.47 1209 232.21 3023 245.00 222.43 +4.10 +6.6 CooperTire N CTB .42 1.6 20 40.78 22.58 763 26.90 3634 27.60 25.90 +.90 -23.9sCooperStd N CPS 15 136.67 95.33 112 136.05 624 136.70 125.98 +10.42 +11.1tCopaHold N CPA 3.48f 3.4 12 141.34 103.61 1040 101.11 2635 111.08 99.76 -8.12 -24.6sCopart s Q CPRT 37 57.42 30.30 1163 57.63 9704 57.73 55.47 +2.06 +33.4tCopel N ELP .26e 4.3 9.69 5.47 880 6.08 3649 6.40 5.47 -.16 -20.3 CorbusPhm Q CRBP 9.96 5.05 522 5.75 2741 6.10 5.65 -.20 -19.0 Corcept Q CORT 18 25.96 10.40 706 18.52 4480 19.11 17.87 +.02 +2.5 CoreLabs N CLB 2.20 1.7 70 130.34 86.55 383 127.36 1933 129.43 123.16 +2.48 +16.3 CoreMold A CMT .05 24.50 13.53 29 14.17 288 14.90 13.91 -.43 -34.7 CoreMrk s Q CORE .40 2.0 25 38.20 17.10 276 20.49 1653 20.60 19.51 +1.05 -35.1 CorePtLd n N CPLG 28.30 25.25 570 25.95 5514 27.93 25.74 -1.58 -7.0 Corecivic N CXW 1.72 8.0 13 31.86 18.61 637 21.44 3463 21.91 21.01 -.23 -4.7sCoreLogic N CLGX 24 54.73 41.95 235 54.76 1322 54.83 52.61 +2.25 +18.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 12 25.02 58 25.10 24.83 +.17 -2.8 CorEnInf rs N CORR 3.00 8.2 15 39.42 31.50 43 36.46 390 36.87 35.75 +.23 -4.6 CoreSite N COR 4.12f 3.8 40 120.85 89.76 425 107.37 1692 109.59 105.77 +.10 -5.7 Corindus n A CVRS 2.25 .66 5431 .83 8909 .96 .72 +.05 -17.9 Corium Q CORI 13.93 6.77 241 8.81 1000 8.91 8.11 -.04 -8.3 CorMedix A CRMD .78 .17 4275 .33 14779 .40 .24 +.07 -35.1sCorOnDem Q CSOD 51.95 33.24 532 49.56 3179 51.95 48.24 -1.39 +40.3 CrnstTotR A CRF 3.35 22.6 16.79 13.62 1048 14.84 1889 15.20 14.66 -.24 -2.9 CrnrstnStr A CLM 3.40 22.8 17.00 13.10 2129 14.90 3331 15.40 14.66 -.28 -3.7 Corning N GLW .72 2.5 35.10 26.11 4040 28.75 27936 29.00 27.93 +.80 -10.1 CpBT JCP N JBN 1.75 14.6 16.50 9.92 50 12.00 109 12.73 11.38 +.67 -4.5 CorpCapT n N CCT 1.61 9.6 19.00 14.43 234 16.71 1531 16.78 16.43 +.31 +4.6 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 513 27.76 4080 27.88 27.16 +.57 -4.9 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.99 3 32.00 31.53 +.23 -2.3 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 18 13.31 123 13.50 12.66 +.69 -6.7 CortsJCP N JBR 1.75 14.7 16.49 9.82 7 11.94 29 12.10 11.27 +.60 -4.4 CortsPE N KTH 2.00 6.1 34.50 30.26 3 32.86 10 33.84 32.00 -.47 +1.6 Corvel Q CRVL 28 61.20 44.81 46 51.70 191 52.90 50.75 -1.15 -2.3 CorvusPh n Q CRVS 17.64 7.42 104 12.93 604 13.22 11.53 -.25 +24.8 Cosan Ltd N CZZ .26e 3.1 11.89 5.63 3463 8.34 9592 9.07 8.04 -.60 -14.0 Costamre N CMRE .40 5.2 7.78 5.45 326 7.64 2553 7.75 7.28 +.24 +32.4 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 9 23.81 32 23.90 23.56 +.24 -4.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 11 25.08 31 25.11 24.81 +.25 -1.4 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 4 25.82 16 25.82 25.42 +.32 sCostco Q COST 2.28f 1.1 29 202.88 150.00 2051 203.76 11032 204.01 196.70 +6.63 +9.5 Cotiviti n N COTV 45.97 30.84 359 38.99 6787 40.25 33.79 +5.01 +21.0 Cott Cp N COT .24 1.5 17.78 13.70 786 16.00 3321 16.30 15.89 -.18 -4.0tCoty N COTY .50 3.6 21.68 12.92 8030 13.89 40512 13.93 12.92 +.78 -30.2 CountrP rs Q CPAH 7.30 1.75 10 2.51 77 2.71 2.47 -.17 -21.8 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 6 26.37 61 27.75 25.88 -1.29 -11.4sCoupaSft n Q COUP 62.24 28.52 1015 60.32 10039 62.24 54.17 +6.25 +93.2sCousPrp N CUZ .26f 2.7 15 9.81 8.23 4303 9.78 32618 9.81 9.53 +.23 +5.7 CovantaH N CVA 1.00 6.2 17.30 13.00 529 16.10 2779 16.40 16.00 -.15 -4.7 Covenant Q CVTI 36 33.36 15.86 248 32.50 1142 32.73 30.04 +1.09 +13.1 CowenInc s Q COWN 41 18.25 11.63 162 15.25 1957 15.65 14.95 +.10 +11.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 64 25.08 311 25.20 24.76 +.09 -2.4 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 335 157.64 1540 158.84 154.05 +1.60 -.8 CraftBrew Q BREW 33 20.40 16.40 77 19.70 367 19.95 19.35 +.10 +2.6 Crane N CR 1.40 1.6 29 102.65 71.23 179 85.62 1259 86.13 83.79 +1.83 -4.0 CrwfdA N CRD/A .28 3.6 55 9.95 6.78 55 7.75 245 8.08 7.73 -.19 -8.8 CrwfdB N CRD/B .20 2.5 56 12.40 7.54 26 7.86 222 8.18 7.85 -.12 -18.3 Cray Inc Q CRAY 72 28.60 17.20 206 26.70 1496 27.10 25.30 +1.20 +10.3 Credicp N BAP 8.57e 3.7 239.54 170.53 145 230.00 904 232.47 225.76 +3.45 +10.9 CreditAcc Q CACC 17 377.82 219.21 115 365.42 470 367.60 357.06 +8.92 +13.0 CS EnEur50 N FIEU 153.69 109.31 1 127.47 2 128.54 126.43 +.25 -7.1 CSVixMd rs Q TVIZ 18.18 7.93 2 8.48 49 9.10 8.35 -.80 -5.5 CSVixST rs Q VIIX 23.92 10.84 94 13.77 366 14.68 13.57 -1.19 +16.9sCS FILgCG N FLGE 264.94 174.54 2 265.09 15 265.09 258.29 +9.35 +16.2 CSSilvCC Q SLVO .62e 8.0 8.73 7.28 8 7.73 83 7.79 7.57 +.15 -2.2 CSGoldCvC Q GLDI .58e 6.6 9.60 8.55 63 8.85 230 8.87 8.72 +.01 -2.0 CSVS3xInSlv Q DSLV 34.67 20.03 279 23.21 1847 24.90 22.66 -1.75 -1.7 CSVS3xInG Q DGLD 55.21 37.83 7 44.27 145 45.06 43.97 -.50 +1.5 CS VS3xGld Q UGLD 12.72 9.19 177 10.51 1883 10.59 10.32 +.14 -5.7 CSVIVxMT Q ZIV 94.42 60.60 132 77.79 805 78.72 75.05 +3.57 -12.3 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 166 3.16 859 3.19 3.14 +.01 -4.5 CS InvBr n N DBRT 85.47 24.48 26.38 2 30.00 26.38 -.67 -47.4 CS LgBrnt n N UBRT 316.38 115.89 295.40 1 +65.6 CrS Crd n Q USOI 3.02e 10.9 33.00 21.21 0 27.77 6 28.60 27.30 +.03 +4.2 CS MthlMtg N REML 33.50 22.00 4 27.00 25 27.10 26.52 +.57 -11.8 CS CrdeOil N OIIL 43.86 25.46 0 39.37 11 39.63 39.02 -.71 +11.8 CS VSSilv Q USLV 14.96 9.03 1713 10.45 15039 10.69 9.76 +.70 -10.0 CredSuiss N CS 1.22e 7.9 19.98 13.28 1897 15.39 12001 15.73 15.29 -.23 -13.8 CrSuiHiY A DHY .29 11.0 2.91 2.56 405 2.63 1610 2.65 2.61 +.01 -7.4sCree Inc Q CREE 49.99 20.50 1148 48.97 7222 49.99 47.35 +1.65 +31.9 CrescPtE g N CPG .12 1.6 43 9.25 6.40 763 7.69 5942 7.99 7.57 -.20 +.9sCrestEq rs N CEQP 2.40 7.1 35.50 20.00 888 33.75 3781 35.65 33.40 -.25 +30.8 Cresud Q CRESY .45e 2.6 23.69 15.53 147 17.33 737 17.62 16.58 +.40 -21.5 Criteo SA Q CRTO 22 53.79 21.00 1771 27.85 9380 28.54 24.35 +3.58 +7.0sCrocs Q CROX 18.89 6.68 1022 19.09 4967 19.20 17.72 +.83 +51.0 CronosGp n Q CRON 10.39 5.12 8489 7.23 38319 8.15 6.68 +.39 -5.1tCrossAmer N CAPL 2.10m 12.8 37 29.80 16.88 172 16.39 467 17.40 16.01 -.91 -31.0 CrssCtryHl Q CCRN 21 14.65 9.07 106 11.89 1186 12.51 11.65 -.30 -6.8 CrosTim N CRT 1.02e 7.3 14 15.74 12.99 8 14.01 37 14.37 13.85 -.06 -4.6 CrwnCstle N CCI 4.20 4.1 114.97 93.14 2841 103.04 12251 104.99 101.87 -.76 -7.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 6 1035.00 64 1044.72 1035.00 -5.14 -8.6 CrownCfts Q CRWS .32 5.8 11 8.05 5.40 58 5.50 218 5.85 5.45 -.30 -14.7 CrownHold N CCK 18 62.27 42.63 900 44.58 8818 45.20 43.78 +.86 -20.7 Cryolife N CRY .12 .4 65 28.45 16.80 141 27.50 822 28.25 26.80 -.40 +43.6sCryoPort rs Q CYRX 13.90 3.52 369 13.80 2792 13.90 12.09 +.78 +60.7 Ctrip.com s Q CTRP 29 60.65 40.13 4456 48.89 31168 48.95 45.04 +3.80 +10.9sCubeSmart N CUBE 1.20 3.8 29 31.77 22.83 1102 31.35 7407 31.77 30.87 +.40 +8.4 Cubic N CUB .27 .4 72.43 39.58 291 70.50 1097 70.95 69.65 +.15 +19.6 CueBioph n Q CUE 17.99 10.30 100 14.22 423 14.33 12.46 +.62 +22.3 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 593 117.48 1872 118.89 115.37 +1.65 +24.1 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.17 34 25.22 25.04 +.01 +.2 Culp Inc N CULP .36f 1.1 16 34.05 26.15 12 31.70 82 32.05 31.18 -.05 -5.4 CumbldPh Q CPIX 7.96 5.53 3 6.19 33 6.25 5.90 +.20 -15.9 Cummins N CMI 4.32 3.0 40 194.18 140.60 1338 143.68 7194 144.59 140.73 +.10 -18.7 Curis rs Q CRIS 11.35 2.07 205 2.30 1976 2.52 2.20 -.19 -34.3 CurSwiss N FXF 102.27 93.42 95.00 -1.9 CurtisWrt N CW .60 .5 27 143.38 89.63 214 130.72 1171 130.82 127.64 +1.84 +7.3 Cush Jn37 n N PPLN 24.42 16.55 18 18.46 18 18.74 18.46 +.41 -7.5 CushTRet rs N SRV 1.08 8.9 13.05 10.00 13 12.09 71 12.10 11.84 +.06 +1.3 CushngRen N SZC 1.64 9.3 21.30 15.35 26 17.59 248 18.00 17.41 -.22 -13.4 CushRoy rs N SRF .48 5.2 10.10 7.81 4 9.26 35 9.43 9.15 -.09 -1.1 CustomBcp N CUBI 11 33.85 24.75 215 31.55 902 32.34 30.72 +.89 +21.4 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.13 5 25.13 25.08 +.03 -2.3tCustBc p C N CUBIpC .57p 27.32 26.05 26.27 4 26.38 26.05 -.06 -1.1 CustBc pfD N CUBIpD 28.20 24.60 25.92 2 26.10 25.91 +.06 -2.8 CustBc pfE N CUBIpE 27.15 25.35 2 25.99 19 26.14 25.95 -.21 -2.1 CustoBc pf F N CUBIpF 27.71 25.02 0 25.67 6 25.85 25.67 -.07 -2.1 Cutera Q CUTR 46 56.05 22.65 431 45.55 1956 48.85 43.45 +1.35 +.4 Cyanotch h Q CYAN 5.78 3.25 3 4.10 15 4.15 3.90 +.10 +4.9 CybrOpt Q CYBE 99 25.69 11.35 56 18.80 278 18.95 17.11 +1.10 +25.3sCyberArk Q CYBR 89 65.34 39.34 301 64.65 2171 65.34 61.49 +2.67 +56.2 Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 2 6.28 3 6.28 6.24 +.23 -15.1 Cyclacel rs Q CYCC .15p 4.56 1.28 51 1.35 465 1.49 1.33 -.06 -22.4 CymaBay Q CBAY 15.59 4.25 641 12.89 2855 13.18 11.93 +.21 +40.1 CynergT n A CTEK 5.45 2.70 3 3.91 53 4.10 3.76 -.24 -3.5 CypressEn N CELP .84 12.5 12 8.30 5.50 0 6.75 60 7.00 6.50 -.11 +12.4 CypSemi Q CY .44 2.6 28 18.87 12.50 5057 17.07 17536 17.10 16.62 +.39 +12.0 Cyren Ltd Q CYRN 3.15 1.35 22 2.75 165 2.90 2.75 -.05 +10.0 CyrusOne Q CONE 1.84 3.1 92 65.73 43.49 922 58.63 5660 58.72 55.70 +2.48 -1.5tCytRx rs Q CYTR 5.99 1.23 216 1.34 1828 1.37 1.23 -20.7 Cytokinetic Q CYTK 15.95 6.75 205 8.55 1322 9.10 8.05 -.35 +4.9 CytomX n Q CTMX 35.00 13.00 326 24.72 4075 25.82 19.86 -.81 +17.1 CytoriTh rs Q CYTX 12.10 2.07 45 2.35 265 2.83 2.25 -.44 -22.2sCytosorbnt Q CTSO 11.95 3.30 205 11.70 1305 11.95 11.15 +.35 +80.0D -:DBV Tech Q DBVT 50.57 20.08 148 21.38 404 22.28 21.06 -.81 -13.1 DCP Mid N DCP 3.12 7.7 57 42.79 29.70 378 40.60 3918 42.45 39.16 -1.37 +11.8sDCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 431 66.74 3743 67.26 65.43 +.95 +13.5 DDR Corp rs N DDR 11 43.47 15.14 3320 16.98 19153 17.07 15.24 +1.76 DDR pfJ N DDRpJ 1.63 6.9 25.55 21.38 7 23.55 222 23.72 23.25 +.18 -6.3 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 16 22.91 77 23.01 22.36 +.50 -10.8 DDR Cp pfA N DDRpA 27.09 22.40 16 24.42 86 24.43 23.44 +.95 -7.2 DFB Hlt un Q DFBHU 10.20 10.00 0 10.11 1 10.20 10.11 -.09 +1.1 DGSE A DGSE 1.74 .70 24 .72 188 .84 .71 -.02 -23.0 DHI Grp N DHX 7 3.25 1.25 472 2.55 3238 3.15 2.55 -.55 +34.2 DHT Hldgs N DHT .20e 4.7 33 4.44 3.27 791 4.30 5126 4.36 4.19 +.13 +19.8 DLH Hldgs Q DLHC 50 6.83 4.99 8 5.45 226 5.54 5.11 +.26 -11.5 DMC Globl Q BOOM .08 .2 46.50 12.40 114 44.35 576 45.99 43.35 -.65 +77.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.50 35 36.45 35.50 -.63 +5.3 DNP Selct N DNP .78 7.2 11.57 9.71 247 10.81 1439 11.01 10.74 -.18 +.1 DR Horton N DHI .50 1.1 17 53.32 33.27 6698 44.19 19428 44.64 41.19 +1.98 -13.5 Drdgold N DRD .03e 1.1 4.11 2.23 86 2.73 316 2.88 2.60 -.06 -16.3 DSP Gp Q DSPG 13.95 10.80 34 13.10 243 13.45 12.80 +.30 +4.8 DSW Inc N DSW 1.00 4.0 26 26.45 15.14 2979 24.84 12987 25.12 23.96 +.85 +16.0tDTE N DTE 3.53 3.6 17 116.74 96.21 1062 96.97 5891 101.77 96.21 -4.06 -11.4 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 7 25.01 61 25.05 24.48 +.39 -.4 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.25 170 25.38 24.76 +.42 -.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 30 24.79 272 25.00 24.38 +.34 -3.5 DTE F76 n N DTY 1.50 5.6 27.90 25.37 27 26.67 109 26.68 26.20 +.35 -.4 DTE En un N DTV 58.42 48.68 154 50.38 932 51.36 50.12 -.92 -6.6 DTF TxF N DTF .84 6.3 14.86 13.03 7 13.29 72 13.34 13.23 +.01 -5.4 DXC Tch n N DXC .76f .9 93.28 63.58 1566 85.54 12003 85.82 83.18 +2.33 +4.2 DXP Ent Q DXPE 40 43.21 24.86 56 39.77 398 40.22 38.23 +1.08 +34.5 DailyJourn Q DJCO 250.95 195.00 0 227.49 4 232.00 223.01 -1.51 -1.2 Daktronics Q DAKT .28 3.5 35 10.86 7.85 238 8.10 1434 8.35 7.95 +.22 -11.3 DanaInc N DAN .24 1.0 18 35.27 20.93 934 23.06 4541 23.61 22.63 +.39 -28.0 Danaher N DHR .64 .6 26 104.82 78.97 1883 103.00 14167 103.32 100.84 +2.41 +11.0 Danaos N DAC 1 3.20 1.05 27 1.33 218 1.45 1.25 -.09 -8.6 DaqoNEn N DQ 5 72.50 19.00 1742 39.96 9608 51.00 39.00 -12.76 -32.8 Darden N DRI 2.52 2.8 20 100.11 76.27 1144 91.45 5857 92.54 87.61 +2.95 -4.8 DareBio rs Q DARE 12.40 .74 5581 1.42 7969 1.65 1.12 +.26 -34.4 DarioHlth Q DRIO 3.64 1.32 21 1.51 517 1.71 1.47 -.13 -5.7 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 25 19.50 15.44 527 18.99 3914 19.06 18.56 +.33 +4.7 DasanZ rs Q DZSI 11.75 5.45 10 10.23 89 11.05 10.01 -.27 +10.5 Daseke n Q DSKE 14.52 8.16 385 9.48 1866 10.00 8.95 -.16 -33.7 Data IO Q DAIO 21 16.49 6.04 40 6.99 215 7.32 6.80 -.19 -41.9 Datawatch Q DWCH 12.65 7.40 46 9.35 274 9.85 8.75 -.40 -1.6 DaveBuster Q PLAY 17 73.48 37.85 1685 47.62 6083 47.77 41.81 +5.93 -13.7 DavidsT g n Q DTEA 6.45 3.20 13 3.70 60 4.05 3.40 -.45 -5.1 DavSelFn n Q DFNL 25.62 20.95 5 24.49 49 24.62 23.97 +.50 +2.3 DavSelEq n Q DUSA 25.32 20.62 14 24.60 47 24.64 24.18 +.55 +5.1 DavSelW n Q DWLD 28.88 21.90 91 27.22 187 27.31 26.94 +.34 +3.7 DaVita Inc N DVA 18 80.71 52.51 2102 71.05 8853 71.11 66.52 +3.96 -1.7 DawsonGeo Q DWSN .05p 8.11 3.52 46 7.38 231 7.69 7.10 +.06 +55.9 Daxor A DXR .15 2.2 21.66 3.40 17 6.87 77 7.50 6.80 -.42 +50.2 DeanFoods N DF .36 3.7 12 18.71 8.14 730 9.71 4751 9.94 9.36 +.13 -16.0sDeciphera n Q DCPH 42.78 15.15 534 35.13 7065 42.78 26.95 +9.22 +55.0sDeckrsOut N DECK 121.40 61.37 592 121.65 3457 122.05 115.45 +6.54 +51.6 Deere N DE 2.76f 1.8 31 175.26 112.87 1390 157.12 9635 160.31 151.18 +3.73 +.4 DelFriscos Q DFRG 18.85 11.70 215 13.25 1923 14.05 12.88 -13.1 DelTaco Q TACO 11 15.99 10.00 198 12.99 1690 13.15 12.18 +.86 +7.2 DE EnhGlb N DEX .90 7.7 12.70 10.71 41 11.75 184 11.80 11.70 +.11 -3.1 DelaCO A VCF .72 5.0 16.50 14.00 3 14.54 20 14.60 14.34 +.23 -6.3sDelaDvInc N DDF .62 5.5 11.57 10.18 158 11.42 723 11.57 11.30 +.24 +6.4 DelaNatl A VFL .72 5.8 13.94 12.25 9 12.51 29 12.60 12.48 -.10 -5.7 DelaMN2 A VMM .63 5.0 15.06 12.39 7 12.56 74 12.62 12.55 -.04 -6.8 DelekLogis N DKL 3.00f 10.7 13 35.54 26.60 25 28.15 188 29.16 27.95 -1.00 -11.2sDelek N DK 1.00f 1.8 41 61.57 20.65 1243 56.69 14486 61.57 54.63 -2.90 +62.2 DellTch n N DVMT 92.40 60.77 1364 88.33 9141 88.68 82.94 +3.48 +8.7 DelmarPh n Q DMPI 2.84 .78 280 .90 871 .93 .87 +.01 -17.4 DelphiTc n N DLPH .68 1.3 31 60.39 45.66 487 53.10 2922 53.17 50.67 +2.20 +1.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5858 54.09 34533 55.43 52.63 -.33 -3.4 DeltaAprl A DLA 23.47 16.90 15 18.88 96 20.14 18.61 -.57 -6.5 DeltaTch h Q DELT 4.70 .91 120 1.13 414 1.17 1.07 +.05 +6.6 Dltsh SPX n N DMRL 59.02 49.16 1 55.27 8 55.27 54.60 +1.01 +1.8 Dlt SP400 n N DMRM 56.45 48.78 2 55.64 7 55.64 54.64 +1.64 +2.9sDlt SP600 n N DMRS 58.11 47.73 2 58.16 7 58.18 57.29 +2.13 +7.1 DltshInt n N DMRI 56.65 49.79 1 53.30 2 54.00 53.30 -1.00 +.6 Deluxe N DLX 1.20 1.8 13 78.87 65.85 496 67.51 1827 68.20 66.56 +.12 -12.1 DenaliTh n Q DNLI 25.79 14.72 941 17.96 3423 22.99 17.57 -.88 +14.8 DenburyR N DNR 4.75 .92 9036 4.39 46001 4.48 4.03 +.11 +98.6 DenisnM g A DNN .64 .38 912 .55 5846 .56 .46 +.08 -.9 Dennys Q DENN 29 17.75 10.87 216 15.90 1138 15.99 15.17 +.67 +20.1tDentsply Q XRAY .35 .8 68.98 41.64 1599 42.96 14611 44.35 41.64 -.46 -34.7 Depomed Q DEPO 11.27 4.31 1011 6.59 3725 6.66 6.11 +.22 -18.1 Dermira Q DERM 31.59 6.98 509 9.56 2870 9.68 8.67 +.65 -65.6 DescSys Q DSGX 89 31.40 23.40 43 30.35 284 31.00 29.90 +.10 +6.9tDespg.cm n N DESP 36.56 22.10 998 22.92 3316 24.75 22.10 -.66 -16.6 DestMatrn Q DEST .80 25.9 4.98 1.02 100 3.09 466 3.25 3.01 -.10 +4.0 Dest XL Q DXLG 2.75 1.45 38 1.75 658 2.00 1.60 +.05 -20.5 Deswell Q DSWL .28 9.0 3.64 1.93 9 3.10 79 3.10 3.02 -.02 +14.0 Determine Q DTRM 3.93 1.23 43 1.59 400 1.72 1.47 +.04 -11.7 DeutschBk N DB .83e 20.23 10.58 6514 11.25 37791 11.66 10.95 +.21 -40.9 DBDogs22 N DOD 30.43 18.80 5 22.53 15 22.66 22.08 +.38 -11.8 DBWMTR N WMW 32.46 26.75 30.69 0 30.69 30.69 +.12 +2.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 282 25.11 980 25.34 24.98 +.09 -1.4 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 269 25.90 1164 26.05 25.61 +.29 -.9 DBCmdDL N DYY 4.09 2.08 2.86 6 2.89 2.86 -.07 -24.7 DB AgriLg N AGF 13.46 8.96 9.96 2 10.40 9.33 -1.15 -1.0tDB AgriSh N ADZ 34.80 21.13 21.13 0 21.13 21.13 -12.27 -39.3 DB AgriDL N DAG 3.81 2.60 23 2.79 68 2.95 2.73 -.19 -2.5 DBGoldSh N DGZ 14.68 13.01 1 13.80 13 13.88 13.80 -.10 +1.4 DBGoldDL N DGP 29.42 21.65 4 24.44 40 24.57 24.15 +.21 -2.2 DBGoldDS N DZZ 6.29 4.88 59 5.50 112 5.57 5.49 -.06 +2.6tDBGlbHY23 N FIEG 184.00 131.00 131.00 1 154.70 131.00 -20.54 -23.4 Deut Multi N KMM .51 5.8 8.99 8.59 19 8.82 187 8.83 8.77 +.01 -.3 Deut Muni N KTF .84 7.6 13.64 10.94 69 11.06 437 11.14 11.05 -.05 -7.1 Deut StInc N KST .66a 5.4 12.66 12.11 21 12.29 53 12.39 12.25 +.04 -1.2 Deut StMu N KSM .84 7.7 12.80 10.70 8 10.90 79 10.98 10.88 -.04 -7.5 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 13 24.23 164 24.50 24.04 +.17 +.6 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1541 32.21 7308 32.37 32.06 +.05 +1.4 DBXGerEq N DBGR .35e 1.2 29.78 25.97 6 28.35 27 28.51 28.04 +.18 -.4 Deu HYBd n N HYLB 51.56 48.68 205 49.43 15707 49.47 49.17 +.31 -2.0 Dbx Tr etf A DESC 36.00 30.65 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 49.96 1 49.96 49.69 +.27 -.2 DeuBrcIn n N IGVT 50.12 48.32 0 48.77 2 49.03 48.77 -.28 -.1 DbXR1KECo N DEUS 33.87 28.87 32 32.97 269 32.97 32.40 +.61 +2.8 DeutEmCo N DEMG 30.95 26.30 1 27.42 5 27.66 27.25 +.09 -4.9 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 112 43.83 1347 44.09 43.51 +.49 -.6 DbXDvxEU N DEEF 31.76 26.99 2 30.23 19 30.32 30.02 +.35 +.7 Deut 300Ch N ASHX .74p 24.14 19.80 0 20.84 1 21.15 20.84 -.03 -5.6 DbxItalyHE N DBIT .22p 26.39 22.95 23.73 0 23.73 23.31 +.42 +1.8 DbxAllWHiD N HDAW .27e 27.42 25.17 1 25.81 4 25.87 25.69 +.20 -3.5 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 28 24.15 7641 24.35 23.96 +.17 -2.3 DbxNikk400 N JPN 31.67 25.97 9 29.80 97 29.80 29.54 +.39 +1.6 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.33 19 26.51 26.17 +.05 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 24.06 24.44 9 24.52 24.20 +.24 -2.6 DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.90 6 24.09 23.76 +.23 -2.1 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 1 23.08 27 23.13 22.79 +.55 +.3 DBXChiSC N ASHS 37.50 30.65 1 32.28 19 33.20 32.18 -.47 -7.3 DBXHrvChi N CN .30e .8 42.41 30.63 5 38.69 20 39.30 38.42 +.41 +3.6 DBXSKorH N DBKO .03p 32.94 28.67 31.34 69 31.34 31.00 +.45 -.2 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 47 28.01 208 28.17 27.90 +.16 +.8 DBXAsiaPH N DBAP .74e 2.5 31.53 26.24 0 29.61 24 29.71 29.00 -.38 +4.2 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 278 28.97 2358 29.14 28.78 -.08 +1.9 DBXHvChiA N ASHR 34.89 25.86 614 29.59 3802 30.22 29.49 +.03 -4.6 DevonE N DVN .32f .8 27 45.16 28.80 5372 42.16 43170 42.53 38.47 +.76 +1.8sDexCom Q DXCM 95.74 42.62 1432 93.00 5355 95.74 87.69 +.80 +62.0sDiageo N DEO 3.20e 2.2 148.75 117.73 309 146.37 1644 148.75 143.98 +1.54 +.2 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 199.15 43 202.94 196.28 +1.15 -3.6 DiamOffsh N DO .50 2.6 32 20.98 10.06 2453 19.52 7105 19.66 18.01 +.91 +5.0sDiamRk N DRH .50 4.0 17 12.99 9.87 2291 12.48 14961 12.99 12.42 -.37 +10.5 DiambkEn Q FANG .13p 22 138.14 82.77 1074 113.96 11032 116.45 107.78 -1.54 -9.7 DianaCnt rs Q DCIX 3161.09 1.31 192 1.59 1882 1.65 1.50 +.07 -60.8sDianaShip N DSX 5.13 3.07 300 4.57 2247 5.13 4.43 +.12 +12.3 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 1 24.88 31 25.00 24.57 +.32 +.3 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 7 25.56 24 25.73 25.36 +.06 -.4 DicernaPh Q DRNA 15.80 2.69 423 13.03 1511 14.93 12.65 -1.38 +44.3 DicksSptg N DKS .90 2.4 13 41.71 23.88 2783 37.42 13443 37.81 35.45 +2.30 +30.2 Diebold N DBD .40 3.3 14 28.50 11.43 911 12.25 6677 12.60 11.65 +.45 -25.1 DifferBr rs Q DFBG 2.20 .70 23 .93 97 1.01 .93 -.02 -2.1 DiffusP hn Q DFFN 3.08 .42 231 .52 915 .56 .49 +.03 -55.7 DigiIntl Q DGII 43 12.50 8.50 42 12.05 277 12.30 11.83 +.20 +26.2 Digimarc Q DMRC 41.75 22.85 55 28.15 284 30.60 28.05 -2.30 -22.1 Digirad Q DRAD .22 13.3 4.45 1.25 44 1.65 230 1.80 1.62 -.05 -35.9 DigitalAlly Q DGLY 4.95 1.70 13 2.50 353 2.95 2.50 -.15 -5.7 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 1959 109.57 5529 109.94 106.85 +1.06 -3.8 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 20 25.48 131 25.57 25.11 +.33 DigtlR pfH N DLRpH 1.84 7.0 27.95 25.93 17 26.24 100 26.27 26.12 +.07 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 9 24.15 77 24.15 23.51 +.52 -3.8 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 6 26.34 59 26.41 25.99 +.35 -4.3 DigitlTurb Q APPS 2.59 .94 289 1.70 1747 1.87 1.65 -.11 -5.0sDillards N DDS .40 .4 11 94.13 49.91 342 93.84 2997 94.43 83.54 +10.80 +56.3 Dillard38 N DDT 1.88 7.3 26.40 25.13 12 25.90 82 26.00 25.60 +.23 +.2 DimeCBc Q DCOM .56 2.7 20 22.65 17.75 140 20.45 885 20.85 20.30 +.10 -2.4 DineEquity N DIN 2.52m 3.9 5 81.78 36.71 219 65.32 1859 66.39 61.96 +2.64 +28.8sDiodes Q DIOD 38 37.37 23.51 284 36.52 1878 37.37 34.52 +1.89 +27.4 DiploPhm N DPLO 73 27.78 14.23 397 24.85 3806 25.35 23.10 +1.59 +23.8 Dir SilMBl n N SHNY 12.28 7.00 11 7.81 41 8.15 7.76 -.19 -18.0 DirBrCm n N COM 26.10 23.23 0 25.40 21 25.51 25.31 -.38 +3.4 DirChInt n N CWEB 69.08 41.71 43 59.37 313 60.11 56.67 +3.09 +16.2 Dirx Euro n N EUXL 33.40 21.45 0 23.96 4 24.42 23.41 +.52 -8.7 DirxAero n N DFEN 58.00 25.75 41 53.85 265 53.85 50.65 +3.11 +21.0 DrxTrnBl n N TPOR 43.11 23.47 3 35.42 41 35.76 33.02 +.29 +2.6 DirxUtil n N UTSL 34.73 19.59 6 20.83 91 23.12 20.53 -2.07 -24.4 DirxInds n N DUSL 44.53 25.95 2 35.48 29 36.39 33.70 +1.69 -3.4tDirxMex n N MEXX 33.36 13.05 56 14.18 128 14.54 13.05 -.25 -31.1tDrxRBkBr rs N WDRW 56.13 19.69 1 19.86 7 21.50 19.69 -1.62 -35.2 DxRsaBr rs N RUSS 44.39 14.43 76 19.60 272 20.23 18.06 +.99 -14.8tDxSOXBr rs N SOXS 33.69 8.83 2338 9.36 13265 9.59 8.83 -.05 -43.3 DxGBull rs N NUGT 44.03 21.25 3320 25.00 18346 25.78 24.64 -.02 -21.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 6453 13.89 31465 14.34 13.76 -.07 -21.8 DirSPX Br N SPDN 34.16 28.53 15 29.23 68 29.62 29.23 -.48 -4.5 DxGlMBr rs N JDST 79.16 40.90 448 50.53 2760 50.93 48.83 +.13 -1.5 DirSPBear s N SPXS 42.18 24.22 2624 24.85 13571 25.93 24.81 -1.23 -17.1 Dir7-10TBr N TYNS 29.52 27.74 29.20 12 29.20 29.12 -.16 +3.3 DrxDlySpxB N LLSP .10p 40.38 31.74 2 37.88 17 37.88 37.22 +.88 +5.2 DxChiABear N CHAD 38.47 27.67 4 31.84 15 31.86 31.23 -.05 +2.2 DrxNGBear rs N GASX 47.19 16.50 19 19.68 135 21.75 19.00 +.27 -16.2 DxSPOGBr rs N DRIP 28.73 5.59 5949 6.58 25713 7.31 6.38 +.02 -44.5 DrxRBkBull N DPST 95.94 43.51 11 94.10 83 95.12 86.80 +7.51 +29.4 DirDGlBr rs N DUST 35.88 19.01 1872 24.13 12265 24.47 23.36 -.11 +1.8 DxSPXBll s N SPUU 57.21 40.57 8 53.16 34 53.16 51.67 +1.88 +7.2 DxEuFnBl N EUFL 65.95 35.63 0 37.59 2 38.69 37.46 -.53 -20.9sDirSCBll s N SMLL .27e .5 59.55 39.39 1 58.87 7 59.55 57.50 +1.54 +15.0 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 19.12 4 19.29 19.10 -.10 +1.7 DrNsd100 rs N QQQE 47.40 39.20 10 45.97 103 46.20 45.31 +.70 +6.4sDrxDlySCB N LLSC .10p 41.14 31.20 40.58 4 41.14 39.44 +.97 +14.2 DxRusBll s N RUSL 73.38 29.06 405 41.82 842 45.55 40.37 -2.34 -17.2 DiEurBll3x N EURL .14e .4 47.12 29.48 9 35.70 318 36.50 35.20 +.46 -6.2 DrxEMBll rs N EDC 168.70 81.25 92 109.81 712 115.72 107.34 -.03 -12.7 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 39 15.39 107 15.65 15.36 -.03 -3.8tDxLatBll s N LBJ 49.13 17.74 33 20.79 269 23.87 17.74 -1.95 -35.6 DirTotBBr N SAGG 32.31 30.87 32.06 1 32.06 31.94 +.16 +3.0tDxBrzBull s N BRZU 65.25 15.82 6122 20.91 23549 26.27 15.82 -3.79 -48.1 DxBiotBll rs N LABU 116.54 47.47 496 99.62 4647 105.54 94.54 -1.41 +28.0 DxIndiBll rs N INDL 120.64 69.14 35 78.24 218 80.11 73.82 +.27 -23.4 DxNGBll rs N GASL 31.99 14.60 58 22.04 729 23.12 20.00 -.65 -13.2 DrDevMBr N DPK 16.44 10.08 17 11.88 47 12.14 11.76 -.27 -3.6 DxSPOGBl s N GUSH 47.00 15.04 1256 38.43 7459 40.01 34.69 -.54 +26.6 DxREBear N DRV 15.62 9.81 39 10.49 349 10.92 10.44 -.41 +.2 Dir20yrTBr N TYBS 21.58 19.69 20.90 3 20.90 20.85 +.14 +4.9 DrxJpBull N JPNL 96.48 53.51 2 75.99 15 76.14 74.31 +2.52 -1.5 DxEMBear rs N EDZ/WI 76.00 33.35 -100.0 DrxPhMd n N PILL 42.90 25.23 27.35 +.5 DrxSKBull N KORU 72.86 42.01 27 52.50 90 54.74 51.61 +.03 -15.7tDxSCBear rs N TZA 18.57 8.81 4815 8.92 29567 9.45 8.81 -.43 -27.3 DxFnBr rs N FAZ 18.00 9.71 1770 10.04 8944 10.71 9.98 -.67 -14.1 DrxHmbBull N NAIL 110.62 41.70 87 66.61 226 66.79 57.75 +8.23 -27.8 Dx30TBear N TMV 22.45 17.07 628 20.12 5086 20.70 19.64 +.36 +14.1 DxFnBull s N FAS 82.80 46.48 1186 70.03 7934 70.49 65.71 +4.23 +2.4 DrxACInsi N KNOW .48e 1.1 43.81 38.11 17 42.63 75 42.65 41.85 +.80 +2.7tDxMCBr rs N MIDZ 19.74 11.03 7 10.89 24 11.56 10.89 -.72 -19.1 Drx300Chin N CHAU 37.53 20.50 72 26.56 441 27.74 26.40 +.03 -10.6 DxHcrBll s N CURE 63.45 37.96 437 47.85 966 47.93 44.70 +2.73 +2.7sDxTcBull s N TECL 150.78 69.95 123 146.49 967 150.78 142.92 +3.39 +30.6 DxRetlBll s N RETL 45.73 21.33 21 44.50 147 44.75 37.41 +7.38 +23.5 DxSOXBll s N SOXL .12e .1 209.00 78.00 654 176.78 3309 187.79 172.21 +.50 +28.2 Dir30TrBul s N TMF 23.46 16.93 250 18.50 2322 18.96 18.02 -.39 -16.3 Dir10TrBear N TYO 16.00 13.12 1 15.29 49 15.41 15.10 +.07 +8.7 Dx10yTBull N TYD 47.36 38.20 1 39.96 7 40.14 39.60 -.32 -9.0 DxMCBull s N MIDU 53.91 33.43 22 52.11 375 52.13 48.79 +3.24 +12.2 DrxREBull s N DRN 24.73 14.68 29 20.50 363 20.60 19.69 +.72 -10.2 DirxChiBull N YINN .38e 1.1 53.89 21.08 516 34.87 3945 36.65 34.22 +1.76 +2.5 DirxDMBull N DZK 100.54 64.13 1 78.68 16 80.00 77.37 +1.43 -4.6sDrxSCBull s N TNA .41e .5 88.14 48.17 1991 87.03 12055 88.14 82.20 +3.99 +23.9 DrxSPBull s N SPXL 54.49 33.37 2115 47.49 13303 47.58 45.52 +2.22 +7.1 DirxEnBull N ERX 44.29 21.37 1575 39.56 9003 40.38 36.92 +.81 +13.3 Discover N DFS 1.40 1.9 14 81.93 57.50 1398 75.38 8975 76.55 73.64 +1.37 -2.0 DiscIncA Q DISCA 12 27.92 15.99 5563 23.02 31899 23.12 20.69 +2.07 +2.9 DiscIncB Q DISCB 13 48.85 19.25 26.00 2 29.18 25.45 -.15 +4.8 DiscIncC Q DISCK 11 27.15 14.99 3141 21.80 18143 21.82 19.59 +1.95 +3.0 DishNetw h Q DISH 15 66.50 28.80 3001 32.08 19206 32.71 29.02 +3.00 -32.8 Disney N DIS 1.68f 1.6 15 113.18 96.20 7088 103.98 37862 103.99 99.70 +4.62 -3.3 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.85 53 7.21 6.82 -.20 -31.6 DivrsRest Q SAUC 2 3.50 1.12 24 1.22 95 1.25 1.20 -.03 -23.8 Div&Inco N DNI 1.63 13.0 14.25 11.61 33 12.54 188 12.55 12.36 +.18 -6.6 DixieGrp Q DXYN 5.21 2.35 17 2.40 72 2.55 2.35 -37.7 DrReddy N RDY .29e .9 42.97 28.13 577 30.91 3195 30.96 28.81 +1.89 -17.7sDocuSign n Q DOCU 59.86 37.00 7141 57.92 15264 60.45 50.54 +7.80 +45.8 DocuSec rs A DSS 3.16 .56 21 1.57 809 1.83 1.54 +.03 -12.8 DgssInt A n Q DOGZ 6.40 3.55 8 4.74 168 4.95 4.32 +.02 -19.6 DolbyLab N DLB .64 1.0 67 74.29 48.00 350 64.31 1660 64.74 62.61 +1.34 +3.7 DollarGen N DG 1.16f 1.2 16 105.82 65.97 1648 94.90 17457 96.10 89.82 +5.64 +2.0 DollarTree Q DLTR 12 116.65 65.63 3869 82.63 25157 83.68 80.01 +1.35 -23.0 DolphnEnt n Q DLPN 5.77 2.47 19 3.00 53 3.35 2.93 -.23 -16.7 DomMidst N DM 1.34f 10.1 10 34.85 12.55 1406 13.25 5188 13.46 12.70 +.40 -56.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 37

tDomEngy N D 3.34 5.3 13 85.30 61.53 3168 62.60 19689 63.86 61.53 -.76 -22.8tDomRes un N DCUD 53.58 42.50 11 43.15 562 43.88 42.50 -.45 -16.5 DomRs76 n N DRUA 25.94 23.04 23 24.79 591 25.08 24.70 -.17 -3.1sDominos N DPZ 2.20f .8 45 273.57 166.74 671 270.04 3761 273.57 252.60 +17.19 +42.9 Domtar g N UFS 1.74 3.5 18 52.58 36.29 1758 49.04 4257 49.96 48.03 +.91 -1.0 Donaldson N DCI .76f 1.6 25 52.20 42.59 427 48.18 2193 48.23 46.30 +2.15 -1.6 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 12 14.10 90 14.33 13.98 +.11 -18.5 DonegalB Q DGICB .50f 3.7 26 15.91 12.85 5 13.45 10 14.44 13.20 -11.6tDonlleyRR rs N RRD .56 8.5 7 12.99 6.15 538 6.61 4537 6.67 6.15 +.41 -28.9tDonnlyFn n N DFIN 23.75 15.22 764 17.20 2630 17.37 15.22 +1.89 -11.7 DorchMin Q DMLP 1.41e 7.6 18 20.93 13.90 107 18.65 428 19.95 18.57 -1.25 +22.7 DorianLPG N LPG 8.73 6.20 276 8.44 981 8.69 7.85 +.16 +2.7 Dorman Q DORM 22 85.40 56.36 126 68.93 986 69.23 65.27 +3.19 +12.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 213 20.28 1268 20.30 20.06 +.13 +.4 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 51 20.92 356 21.25 20.83 -.17 -5.7sDougDyn N PLOW 1.06f 2.3 33 48.10 30.15 41 46.45 417 48.10 46.45 -.60 +22.9 DEmmett N DEI 1.00 2.6 25 41.59 34.72 688 38.53 4183 39.09 38.36 +.06 -6.2 DovaPh n Q DOVA 37.00 16.98 216 28.81 2483 29.87 23.26 +5.32 Dover N DOV 1.88 2.4 20 109.06 75.74 924 78.92 6322 79.74 77.62 +.96 -21.9 DoverDG N DDE 2.40 .92 156 1.83 2713 2.15 1.75 -.12 +79.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 8 2.10 47 2.15 2.05 +7.7 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6211 69.49 49614 70.40 66.39 +3.32 -2.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 772 120.52 3619 120.74 119.37 +.60 +24.2 DragVic n Q LYL 14.99 3.09 1 3.98 19 4.06 3.53 +.18 -8.8 DrprOkw n Q DOTA 10.00 9.71 0 9.90 8 10.00 9.90 -.10 +1.2 DrprOk rt Q DOTAR .65 .30 3 .50 3 .50 .50 -.03 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 21 9.24 108 9.32 9.21 -1.7tDryHYSt N DHF .35 11.1 3.57 3.09 391 3.13 1189 3.16 3.09 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 38 12.45 201 12.55 12.43 -.11 -4.2 DryfMu A DMF .54 6.7 10.00 7.93 40 8.08 179 8.15 8.07 -.04 -9.1 DryStrt N LEO .52 6.7 9.18 7.53 88 7.68 492 7.72 7.64 -.02 -11.1 DrySM N DSM .50 6.6 8.85 7.42 119 7.59 513 7.64 7.58 -.04 -11.2 Dril-Quip N DRQ 56.55 35.85 422 48.75 2188 50.20 47.35 +.65 +2.2 DriveShack N DS .48 7.4 17 6.94 2.41 299 6.50 1647 6.61 6.31 -.08 +17.5 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 2 25.81 5 25.81 25.66 +.19 +.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 1 25.17 3 25.17 25.00 +.05 +.2 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.17 6 25.44 25.17 -.03 -1.1 DropCar rs Q DCAR 13.52 1.42 124 1.49 333 1.65 1.48 -.12 -63.5 Dropbox n Q DBX 34.83 27.75 1767 29.96 12375 31.89 29.51 +.31 +5.2 DryShips s Q DRYS .14e 1 80.15 .98 684 4.17 3190 4.28 3.86 +.21 +18.1 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.50 2 86.00 84.30 +1.13 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.19 5 102.49 100.57 +.55 -5.6 Ducomun N DCO 20 35.55 25.06 23 34.84 151 35.22 33.79 +.23 +22.5 Df&PGblUt N DPG 1.40 9.6 17.24 13.50 54 14.58 474 14.69 14.49 -.03 -6.1 DufPUC N DUC .60 7.1 9.33 8.40 19 8.45 195 8.49 8.42 -.05 -4.5tDukeEngy N DUK 3.56 4.9 16 91.78 72.83 3268 73.12 16518 76.50 72.83 -2.96 -13.1 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 24 25.72 179 25.72 25.36 +.27 +1.5 DukeRlty N DRE .80 2.8 23 30.14 24.30 1481 28.72 11114 28.88 28.30 +.26 +5.5 DuluthH n Q DLTH 27 21.77 15.13 339 18.09 2608 19.26 17.25 +.15 +1.3sDunBrad N DNB 2.09 1.6 19 132.35 101.17 524 132.10 1963 132.79 124.79 +7.35 +11.6 Dunkin Q DNKN 1.39 2.1 28 68.45 50.89 833 67.38 4794 67.68 63.92 +3.60 +4.5 DurectCp Q DRRX 2.55 .75 547 2.09 2565 2.17 1.96 +.06 +126.7 Dycom N DY 23 123.99 73.95 339 95.46 2314 96.47 92.38 +2.63 -14.3 Dynagas N DLNG 1.69 21.4 15.94 7.51 64 7.90 425 8.16 7.81 -.03 -27.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.91 12 26.00 25.52 +.30 -.4 Dynasil Q DYSL 9 2.06 1.09 14 1.44 220 1.50 1.34 +.10 +22.0 Dynatronic Q DYNT 3.75 2.10 21 3.05 52 3.05 2.90 +.05 +5.8 DynavaxT Q DVAX 24.45 6.60 1029 15.70 9255 16.88 14.70 -.50 -16.0 DynexCap N DX .72 11.1 15 7.41 6.02 350 6.46 1283 6.53 6.45 -.02 -7.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.67 8 25.67 25.54 +.11 +.7 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 3 24.33 57 24.48 24.20 -.03 -1.8E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 14 20.51 56 20.56 20.22 +.18 -1.2 ETrAlerNG N MLPG 1.86e 8.0 26.25 19.00 0 23.26 5 23.44 22.61 +.20 -3.4 E-TrAlerInf N MLPI 1.88e 8.0 27.18 20.31 262 23.50 1468 23.98 23.00 +.13 -2.9 ETBbgCmd N DJCI 16.92 14.33 2 16.54 5 16.63 16.38 -.13 +3.2 ETrAlerian N AMU 1.45e 8.6 19.18 14.59 25 16.91 194 17.13 16.80 +.03 -2.4 E-TrcEngy N UBN 10.00 5.67 9.14 10 9.19 8.12 -.24 +17.4 E-TrcIMet N UBM 22.54 13.55 18.78 2 18.78 18.74 +.94 +10.1 ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 42 15.85 407 15.86 15.42 +.39 -3.6sE-TrcCmci N UCI 16.37 12.85 2 16.08 59 16.37 15.90 -.06 +4.5 E-TrcSilv N USV 22.76 19.91 21.01 1 21.02 20.98 +.29 -3.4 E-TrcGld N UBG 35.00 31.00 33.09 0 33.09 33.09 -.08 +.2 E-TrLvstk N UBC 21.19 16.05 18.09 6 18.09 18.01 -.09 -8.6sE-Trade Q ETFC 26 66.46 34.59 1861 65.41 12554 66.46 63.88 +1.33 +32.0 eBay s Q EBAY 27 46.99 33.89 5772 40.29 51053 40.86 38.39 +1.95 +6.8 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 57 26.32 294 26.42 26.23 -.01 -2.3 ECA MTrI N ECT .33e 15.6 5 2.55 1.45 5 2.09 152 2.10 2.00 +.09 -2.8sEDAP TMS Q EDAP 3.85 2.07 33462 3.60 33573 4.25 2.10 +1.33 +25.4 eHealth Q EHTH 28.59 13.61 92 22.40 587 23.47 20.03 +.92 +29.0 ELF Inc n N ELF 28.50 16.82 459 19.33 2239 19.68 18.35 +.95 -13.4 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 33 26.86 89 27.25 25.71 +.81 -6.4 EMCOR N EME .32 .4 24 85.08 62.15 321 78.92 2054 79.97 76.73 +2.12 -3.5 EMX Roy g A EMX 1.34 .67 41 1.19 263 1.22 1.14 +43.2tENDRA n Q NDRA 5.88 1.57 19 1.74 2334 3.50 1.57 -.18 -64.2sENGlobal Q ENG 5 1.47 .73 67 1.39 683 1.47 1.23 +.09 +59.8 ENI N E 1.29e 3.6 40.15 29.44 384 36.00 955 37.15 35.75 -.59 +8.5 EOG Rescs N EOG .74f .6 128.03 81.99 1742 117.67 20467 121.05 114.80 -.68 +9.0 EP Energy N EPE 4.58 1.27 714 2.66 4849 2.86 2.49 -.11 +12.7 EPAM Sys N EPAM 72 131.75 77.96 329 124.85 1727 127.98 123.37 +.85 +16.2 EPR Prop N EPR 3.84 6.1 16 75.55 51.87 539 62.58 2682 63.07 61.27 +1.33 -4.4 EPR pfC N EPRpC 1.44 5.5 29.73 23.38 8 26.21 65 26.29 26.02 +.27 -2.6 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 2 34.70 4 34.91 34.35 -.28 -5.8 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 4 23.67 136 23.69 22.15 +.67 -5.4 EQT Corp N EQT .12 .2 67.84 43.70 1876 53.12 11162 53.78 49.52 +1.21 -6.7 EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 28 24.80 499 26.00 24.43 -.58 -7.8 EQT Mid N EQM 4.26f 7.4 11 78.75 50.89 443 57.72 2382 58.73 56.64 +1.00 -21.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.99 41 16.50 15.63 +.08 +2.0 ETF SITRis N RISE 25.18 22.59 5 24.66 320 24.91 24.65 -.01 +3.8 ETF JrSil N SILJ 13.81 9.79 55 11.15 198 11.40 10.92 -.05 -1.8sETF Cyber N HACK 38.62 28.38 257 38.42 2360 38.62 37.66 +.66 +21.4sETF MobP N IPAY 39.77 29.19 30 39.46 394 39.77 38.80 +.86 +13.1 ETF M AlH N MJ 39.72 26.02 539 31.50 1903 32.70 29.60 +1.95 +7.7sETF M Vid N GAMR 54.66 39.99 7 54.07 94 54.66 53.21 +.32 +12.8 ETF Drone N IFLY 38.00 33.54 8 35.98 32 35.99 35.50 +.72 -3.7sETF AIPw n N AIEQ 28.45 24.03 47 28.50 400 28.50 27.87 +.67 +10.1 ETF MgT ef N WSKY 35.50 31.34 11 32.64 36 33.04 32.30 +.05 -4.6sBlStIsrTc n N ITEQ 35.46 30.11 4 35.24 46 35.46 34.61 +.57 +11.4 ETF Clim N ETHO 37.25 30.23 0 36.10 6 36.61 35.62 +.51 +6.2sETFAlpAlt N ALFA 48.48 39.39 3 48.18 27 48.48 47.05 +.91 +12.5 ChngFnDvr N CHGX 20.37 18.02 19.45 0 19.45 19.45 +.32 +3.8 ETF EmM n N EEMD 28.41 24.44 25.01 1 25.18 25.01 +.18 -4.4 ETF spx H n N SPDV 28.19 25.00 2 27.04 22 27.08 26.73 +.39 +3.4 ETF AptF n N FTVA 30.36 24.74 3 28.26 89 28.45 27.42 +.91 +4.1 ETF GOP n N MAGA 29.82 24.92 1 27.99 12 27.99 27.50 +.37 +.3 NtDUSEq ef N MXDU 28.40 25.93 27.64 0 27.64 27.64 +.14 -2.6 RsBsUSE ef N RBUS 27.19 24.83 5 26.23 5 26.23 26.23 +.47 -3.5 ETF RvCp n N RVRS 16.76 14.84 13 16.36 38 16.36 16.07 +.29 +2.9 ETF BrVl n N BVAL 16.70 14.46 3 15.56 4 15.58 15.21 +.33 -2.0sETFDeepV N DVP .66e 1.8 37.06 27.30 185 36.84 256 37.06 35.39 +1.55 +12.3 GlGoGld n N GOAU 14.13 11.39 4 12.95 14 13.02 12.79 +.24 -.5 ETF OCIO n N OCIO 27.81 25.44 0 26.87 4 26.93 26.80 +.33 +.4 ETF Seren N ICAN 28.54 25.35 0 28.50 2 28.50 28.22 +.39 +5.0 PremisCap N TCTL 31.57 27.65 30.25 4 30.39 30.07 +.27 +.9sAptBehMo N BEMO 35.36 27.21 5 35.11 177 35.36 34.68 +.51 +15.8 EtfAlphacln N ALFI 26.95 22.64 0 26.00 2 26.00 25.80 +.77 +4.2 EtfLonCanc Q CNCR 32.32 21.09 14 26.97 186 28.26 26.51 -1.55 +13.4 EtfAlpSmC Q SMCP 27.10 23.22 1 26.81 5 26.81 26.16 +.58 +2.7 EtfUSGblJ N JETS 34.75 27.69 11 30.39 244 30.93 30.15 -.01 -6.7 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.01 22 33.01 32.55 +.52 -1.2 EtfValidea Q VALX 30.40 26.27 0 30.36 1 30.39 30.07 +.52 +4.7 EtfInfcMLP N AMZA 2.08 27.1 10.33 6.55 893 7.68 4394 7.83 7.67 -.05 -10.8 ETF BioPr n N BBP 45.18 37.33 33 43.95 63 44.27 42.93 -.07 +8.4 ETF ClinT n N BBC 36.25 25.88 21 34.83 106 35.50 33.67 -.20 +22.5 InfrCpPfd N PFFR 26.27 23.61 1 24.79 37 24.86 24.30 +.40 -1.0 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 22 24.32 84 24.38 24.28 +.03 -3.6 Etf VirtEM N EMEM 28.57 23.83 0 24.05 5 24.30 24.00 +.06 -8.2 IsectPsGr ef Q PMPT 28.26 24.69 0 26.75 1 26.75 26.74 -.27 -1.8 ETF Virt n N CUMB 26.08 24.38 0 25.00 5 25.20 24.90 -.02 -1.9 ETF PrMtl N GLTR 68.06 59.21 8 64.13 486 64.28 63.26 +.64 -1.4 ETFS Com N BCI 25.95 18.58 28 25.14 146 25.30 24.88 -.10 +2.7 ETFS Comd N BCD 27.60 23.25 27.06 9 27.19 26.87 -.13 +5.1 ETFS EnCm N BEF 29.22 22.55 5 28.06 7 28.41 27.90 -.37 +10.6 ETFSGold N SGOL 132.10 117.19 315 125.45 1633 125.78 124.74 +.49 -.5 ETF Pall N PALL 107.47 79.11 11 96.32 88 97.37 93.50 +.94 -5.2 ETF Plat N PPLT 97.94 83.35 26 86.12 232 86.34 84.99 +.23 -2.7sEVO Pay n Q EVOP 22.61 19.00 258 20.48 1551 22.61 20.25 -1.44 +7.7 EXFO g Q EXFO 5.40 3.30 3.45 48 3.60 3.40 -20.7 eXp Wrld n Q EXPI 19.00 15.01 87 15.33 387 16.98 15.20 -1.61 -.4 EagleBncp Q EGBN 19 69.80 46.20 90 63.60 399 64.45 61.45 +1.95 +9.8 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 3 19.45 9 19.75 19.35 -.15 -7.2 EagleBkS rs Q EGLE 5.96 4.18 258 5.68 1820 5.93 5.61 +26.8 EagleCGr A GRF .50e 2.4 8.59 7.11 7 7.64 16 7.64 7.43 +.23 -3.8 EaglFnB n Q EFBI .22p 19.57 14.50 4 16.06 8 16.25 15.73 +.29 -.7 EagleGrInc N EGIF 1.31 8.4 17.32 14.83 13 15.54 116 15.54 15.30 +.21 -6.3 EagleMat N EXP .40 .4 27 122.49 86.51 379 111.74 1608 112.58 107.91 +3.58 -1.4 EaglePhm Q EGRX 36 84.20 45.05 582 72.04 1225 74.42 65.14 +4.88 +34.9 EaglePtCr N ECC .80 4.4 21.60 17.28 92 18.18 704 18.30 17.84 -3.3 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 4 25.34 101 25.42 25.21 +.06 -1.9 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 26.35 18 26.35 26.06 +.18 +.2 EagleP27 n N ECCY 26.75 24.80 25.75 5 25.80 25.50 +.25 +1.4 Earthstone N ESTE 12.17 7.85 212 8.05 908 8.67 8.00 -.58 -24.3sEstWstBcp Q EWBC .80 1.1 21 73.98 52.86 900 72.66 3853 73.98 70.78 +1.53 +19.4sEastrAcq n Q EACQ 10.35 9.25 2 10.25 24 10.35 10.25 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 430 19.91 2176 20.60 19.89 +.17 -6.7 EasternCo Q EML .44 1.5 41 31.50 24.00 3 29.70 26 30.75 29.10 -1.05 +13.6sEastgrp N EGP 2.56 2.7 33 96.30 77.74 174 95.03 990 96.30 94.17 -.16 +7.5 EastChem N EMN 2.24 2.1 15 112.45 81.39 629 109.07 4352 110.00 105.64 +3.29 +17.7 EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0 EKodak N KODK 13.28 2.95 222 5.15 1701 5.53 5.05 +.10 +66.1 EastsDist n Q EAST 7.75 3.35 9 7.00 113 7.50 6.95 -.27 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 1674 80.35 14397 80.59 76.78 +3.45 +1.7 EatVn 22 n N EFL 10.09 9.08 21 9.50 180 9.77 9.48 +.04 +2.8 EatV HiIn21 N EHT .60 6.1 10.52 9.34 14 9.79 122 9.87 9.79 +.01 -2.1 EV GlInBu s Q EVGBC 100.02 49.98 100.02 +100.1 EV CAMu A EVM .68 6.6 12.89 10.15 37 10.39 244 10.41 10.32 +.01 -9.7 EVCAMu2 A EIA .62 5.8 13.00 10.55 29 10.76 75 10.96 10.76 -.10 -6.4 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.39 95 11.48 11.36 -.05 -6.3 EatnVan N EV 1.24f 2.2 21 60.95 45.06 440 56.45 2425 56.53 54.22 +2.20 +.1 EV EnEq N EOI 1.04 6.6 15.88 12.94 80 15.80 563 15.87 15.57 +.19 +8.9 EV EEq2 N EOS 1.05 6.0 17.72 14.41 115 17.37 893 17.65 17.22 -.23 +14.1 EV FltRt N EFT .91 6.2 15.33 14.03 108 14.82 635 14.97 14.72 -.07 +3.4 EVFltRtIP N EFF 1.13 6.7 17.15 15.93 26 16.85 110 16.89 16.69 +.10 +3.3tEV LtdDur A EVV 1.22 9.6 14.29 12.67 232 12.66 1634 12.80 12.66 -.06 -7.3 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.83 29 12.83 12.75 +.01 -2.9 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.45 15 12.45 12.41 +.05 -5.0 EV MIMu A MIW .71 5.4 14.39 12.52 6 13.05 9 13.11 12.99 -.03 -3.0 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.86 7 12.89 12.85 +.03 +.2 EVMuniBd A EIM .77 6.5 12.99 11.60 73 11.82 442 11.84 11.75 -.02 -5.5 EVMuni2 A EIV .70 5.8 12.95 11.47 8 11.96 112 12.05 11.88 +.06 -2.8 EVMunTT N ETX .85 4.4 21.20 18.81 18 19.22 126 19.52 19.22 -.22 -7.2 EV MuIT N EVN .85 7.1 13.13 11.39 91 11.94 415 11.98 11.87 +.14 -3.7 EV NMuOp N EOT 1.03 5.1 23.54 20.02 27 20.33 137 20.47 20.29 -.03 -9.8 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.68 39 11.90 11.59 -.20 -6.0 EVNJMu A EVJ .73 6.5 12.95 10.99 7 11.15 32 11.30 11.15 -.09 -5.0 EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.87 12 10.87 10.77 +.03 -6.0 EV NYMu A ENX .72 6.4 13.34 11.01 17 11.27 93 11.34 11.22 +.01 -8.6 EVNYMu A EVY .74 6.1 13.56 11.84 7 12.12 28 12.23 12.08 -.03 -4.6 EV DivCrd s Q OKDCC 100.10 50.00 100.06 0 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 10 11.54 19 11.70 11.52 -.08 -9.1 EVOHMu A EVO .73 5.9 14.10 12.10 2 12.43 11 12.45 12.38 +.01 -4.6 EV PAMu A EIP .77 6.5 13.35 11.62 4 11.93 15 12.13 11.79 -.20 -4.1 EVPAMu A EVP .73 6.4 12.66 11.23 2 11.34 15 11.46 11.33 -.07 -7.0 EVRiskMgd N ETJ 1.12 11.8 9.92 8.74 119 9.43 1547 9.47 9.39 +.06 -2.1 EV SrFlt N EFR .95 6.5 15.06 14.01 71 14.67 381 14.71 14.50 -.01 +1.6 EV SrInc N EVF .42 6.4 6.87 6.31 68 6.53 397 6.61 6.52 -.03 +.2 EVShDur N EVG 1.08 8.3 14.64 13.08 44 13.09 134 13.23 13.08 -.12 -8.8tEVTxABdO N EXD 1.16 12.7 11.98 9.12 52 9.16 1145 9.62 9.12 -.72 -10.6 EV TxAd N EVT 1.74 7.5 24.43 21.01 96 23.20 596 23.22 22.72 +.42 -.3 EV TxAG N ETG 1.23 7.1 18.45 16.06 77 17.22 715 17.29 16.96 +.26 -.6 EV TxAOp N ETO 2.16 8.6 26.83 22.60 52 25.13 303 25.46 25.08 -.21 -1.1 EV TxDiver N ETY 1.01 8.1 12.62 10.17 234 12.44 1681 12.44 12.27 +.09 +2.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 437 9.44 3504 9.51 9.33 +.09 +.6 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 53 16.07 294 16.16 15.99 +.08 -3.9 EVTxGBW N ETW 1.17 9.9 12.74 11.15 99 11.77 863 11.80 11.71 +.03 -1.3 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 107 15.47 684 15.52 15.41 +.05 +.7 Ebix Inc s Q EBIX .30 .4 24 87.50 52.80 127 74.85 1016 77.35 74.60 -.05 -5.6 Echelon rs Q ELON 6.98 4.07 3 4.21 17 4.57 4.13 -.03 -24.0 EchoGLog Q ECHO 68 32.95 13.00 387 28.60 1706 28.85 27.65 +.15 +2.1 EchoStar Q SATS 14 62.50 46.84 370 47.06 1689 48.79 46.85 -.19 -21.4 EclipseRs N ECR 23 3.10 1.23 668 1.60 4030 1.63 1.49 -33.3 Eco-StimE Q ESES 1.74 .76 13 .81 137 .88 .80 -.05 -35.7 Ecolab N ECL 1.64 1.1 31 150.46 125.74 744 146.19 4894 146.98 143.96 +2.59 +9.0 EcologyEn Q EEI .40 3.1 14.45 10.25 2 12.85 24 13.70 12.85 -.75 +22.4 Ecopetrol N EC .16e .7 23.34 8.60 986 21.39 5889 22.41 21.19 -.31 +46.2 Edenor N EDN 63.29 28.88 88 46.88 476 47.34 43.68 +1.96 -5.7 EdgeTher n Q EDGE 17.77 .84 515 .96 6581 1.02 .87 +.05 -89.8 Edgewater Q EDGW 7.30 4.25 3 5.61 98 5.73 5.41 +.06 -10.1 Edgewell N EPC 12 78.04 39.50 814 47.38 3705 47.69 43.88 +3.23 -20.2 EdisonInt N EIX 2.42f 4.1 14 83.38 57.63 1119 59.61 9066 61.61 58.80 -1.23 -5.7 EditasM n Q EDIT 45.02 13.20 690 39.21 4402 39.44 35.36 +2.20 +27.6 EducRltTr N EDR 1.56 3.9 32 40.84 30.07 1887 39.88 6461 40.25 37.88 +1.94 +14.2 EducDevel Q EDUC .40f 2.1 33 27.93 9.25 17 19.45 310 21.60 17.28 -2.25 +2.6sEdwLfSci s N EW 48 143.76 100.20 1005 142.82 6256 143.76 140.16 +.91 +26.7seGain Q EGAN 14.13 1.50 294 13.35 1942 14.13 12.80 +.40 +154.3 EgaletCp Q EGLT 3.47 .42 408 .45 1565 .47 .43 -.01 -54.7seHiCarSvc N EHIC 13.45 8.89 116 13.27 1914 13.45 13.11 +.03 +14.7 EigerBio rs Q EIGR 18.00 6.10 94 14.60 852 15.10 13.25 +.85 +4.7 8x8 Inc N EGHT 23.05 10.30 962 18.35 4911 19.33 17.35 -.80 +30.1 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 197 12.31 609 12.37 12.27 +.02 -19.1 EksoBio n Q EKSO 4.77 1.02 315 1.81 2376 1.95 1.66 +.11 -15.0 ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 362 55.95 1222 59.15 55.60 -2.65 +1.1 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 44 47.68 51 47.76 47.63 +.00 -2.2 ElPolLoc h Q LOCO 68 14.85 9.05 429 10.90 2435 11.50 10.55 +.25 +10.1 ElbitIm rs Q EMITF 3.28 1.90 4 2.09 95 2.22 1.94 -.07 -26.4 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 37 125.41 331 126.03 121.66 +4.74 -5.9 EldorGld g N EGO .02e 11 2.93 .80 2061 1.13 15824 1.17 1.08 +.02 -21.0 EldorRsts Q ERI 56 45.95 18.80 409 43.45 2212 45.80 43.45 -1.95 +31.1 ElectSci Q ESIO 9 27.72 7.50 856 18.84 3806 20.42 18.63 -1.31 -12.1 ElectroSen Q ELSE 35 5.24 2.96 0 4.15 9 4.15 3.93 +.19 +2.5 Electrmed A ELMD 20 7.96 4.60 11 5.17 91 5.25 4.61 +.48 -14.8sElectArts Q EA 31 138.75 99.63 3485 137.87 14939 138.75 133.68 +2.18 +31.2 EFII lf Q EFII 50.98 25.28 350 34.62 2022 34.95 34.01 +.40 +17.2 ElevCr n N ELVT 9.48 5.90 134 8.24 1218 8.36 7.44 +.66 +9.4 EliLilly N LLY 2.25 2.6 81 89.09 73.69 3172 86.08 18932 86.42 84.36 +1.23 +1.9 EllieMae N ELLI 75 114.95 79.71 303 107.54 1739 109.79 106.00 +1.08 +20.3 EllingtnF N EFC 1.76 11.1 11 16.83 14.12 132 15.85 300 15.98 15.75 -.02 +9.2 EllingtRM N EARN 1.48 13.0 14 15.74 10.23 65 11.35 394 11.53 11.28 -.04 -5.7 Ellomay A ELLO 11.09 7.50 8.20 19 8.40 7.57 +.09 -8.9 EllswthFd A ECF .80e 8.5 9.88 8.81 19 9.43 107 9.53 9.40 +.01 +.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 5 24.25 19 24.25 23.95 +.27 -3.5sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 2 20.30 65 20.45 19.48 +.73 +4.2sEloxxPh n Q ELOX 17.88 11.11 355 17.44 770 18.28 13.18 +2.44 +53.0 EltekLtd rs Q ELTK 8.95 2.65 11 3.83 59 4.43 3.75 -.37 -6.1 eMagin A EMAN 2.80 1.23 56 1.65 289 1.70 1.55 +.05 EAndinA N AKO/A .68e 3.0 28.25 22.07 22.46 3 23.00 22.45 -.06 -15.3 EAndinB N AKO/B .74e 2.9 31.80 23.90 9 25.82 59 27.46 25.52 -.74 -11.8 Embraer N ERJ .13e .5 28.55 17.90 940 24.52 5274 24.55 23.00 +.36 +2.5 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 8 34.30 15 34.80 33.41 -.20 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 162 5.25 942 5.45 5.15 +.05 -18.6 EmerExp n N EEX .29f 1.4 24.56 18.19 150 21.10 609 21.56 20.56 +.52 +3.7 EmergeES N EMES 2.68m 10.81 5.65 377 7.72 1842 8.15 7.30 +.18 +7.4 EmergBio N EBS 30 55.91 31.06 211 53.56 1338 53.73 50.86 +1.56 +15.3 EmersonEl N EMR 1.94 2.7 28 74.45 57.47 2270 73.15 13133 73.89 71.15 +1.78 +5.0 EmerR hs A MSN 1.89 1.07 12 1.44 84 1.50 1.40 -.04 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 5.57 30 5.70 5.36 -.11 +58.2 EmpirRst rs Q NYNY 30.98 15.88 8 20.55 51 23.80 20.44 -1.80 -23.9 EmpOPES N ESBA .34 2.0 21.53 15.17 3 17.20 36 17.23 16.89 +.12 -16.8 EmpOP60 N OGCP .34 2.0 21.30 15.28 12 17.13 14 17.17 17.00 +.13 -16.0 EmpOP250 N FISK .34 2.0 21.17 15.88 17.06 2 17.09 17.06 +.06 -16.4 EmpStRTr N ESRT .34 2.0 44 21.66 15.94 1305 17.26 5839 17.34 17.04 +.15 -15.9 EmployH N EIG .80 2.0 14 50.45 38.35 75 40.20 580 40.70 39.35 +.40 -9.5tEElChile N EOCC 1.07e 5.0 29.41 21.43 19 21.58 132 22.16 21.27 -.06 -19.8 EnLinkLP N ENLK 1.56 9.3 18.58 12.75 1386 16.77 8083 18.35 16.48 -.96 +9.1sEnableMid N ENBL 1.27 7.7 18 17.67 12.89 1752 16.44 7241 17.67 16.17 -.46 +15.6sEnantaPh Q ENTA 66 112.15 29.50 277 116.92 1351 117.95 96.39 +18.16 +99.3 EnbrdgEM N EEQ 1.40t 16.39 8.38 482 9.25 2140 9.66 9.24 -.35 -30.9 EnbrdgEPt N EEP 1.40 14.3 11 16.72 8.89 892 9.79 4152 10.17 9.70 -.10 -29.1 Enbridge N ENB 2.68 42.31 29.00 2715 31.33 18615 31.77 30.86 +.60 -19.9 EnCana g N ECA .06 .5 21 14.31 8.01 4222 12.41 42415 12.60 11.93 +.01 -6.9sEncompHlth N EHC 1.00 1.5 25 66.88 42.21 414 66.31 2268 66.88 64.65 +1.37 +34.2 EncoreCap Q ECPG 11 52.00 36.60 344 38.70 1651 40.70 37.80 -1.50 -8.1 EncorW Q WIRE .08 .2 16 58.70 37.30 39 50.35 371 50.75 48.50 +1.65 +3.5 EndvSilv g N EXK 47 3.24 1.94 508 2.81 3764 2.90 2.71 +17.6 Endo Intl Q ENDP 14.15 5.27 6465 7.67 50810 7.99 6.22 +1.37 -1.0 Endocyte Q ECYT 14.86 1.17 928 13.65 5636 13.99 12.38 +.15 +218.9 Endologix Q ELGX 6.50 3.75 304 6.09 3001 6.16 5.38 +.57 +13.8 EndurIntl Q EIGI 9.50 6.95 616 9.10 2958 9.35 8.85 +.10 +8.3 EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 73 3.10 834 3.30 2.90 -.10 -1.6 Energen N EGN .08 .1 23 71.97 46.16 1320 63.27 8682 64.63 60.34 -.84 +9.9 Energizer n N ENR 1.16 1.9 21 64.00 40.64 674 61.01 3007 61.50 58.62 +.92 +27.2 Energous Q WATT 33.50 6.91 595 16.03 4384 18.11 15.82 -1.99 -17.6 EngyFocus Q EFOI 3.46 1.51 8 2.44 51 2.54 2.24 +.17 -.4 EnFuel grs A UUUU 2.21 1.30 348 2.01 3318 2.16 1.91 +.10 +12.3 EnrgyRec Q ERII 11.30 6.13 260 8.64 1521 8.94 8.45 +.07 -1.3 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 2648 17.62 14264 17.84 17.45 +.13 +2.1 EngyTrfPt N ETP 2.26 11.9 19 21.68 15.06 3839 19.07 20773 19.60 18.96 -.13 +6.4 EnrgXXi hn Q EGC 25.69 3.41 173 7.77 1703 8.13 6.78 +.37 +35.4 Enerpls g N ERF .12e .9 16 13.49 7.55 1083 12.65 5062 12.95 12.16 +.15 +29.2tEnersisAm N ENIA .21e 2.2 12.11 9.13 1492 9.51 6085 9.82 9.13 -.08 -14.9 EnerChile N ENIC .22e 4.1 6.57 5.03 343 5.40 1764 5.48 5.21 +.05 -4.9sEnerSys N ENS .70 .9 29 82.25 61.33 204 80.56 845 82.25 79.28 +.21 +15.7 Engility N EGL 35.63 21.19 143 32.00 479 32.51 31.33 +.08 +12.8 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 958 16.80 3569 18.40 16.68 -1.25 -4.5 Ennis Inc N EBF .80 4.3 14 21.50 16.10 55 18.45 367 18.90 18.20 -.20 -11.1sEnovaIntl N ENVA 20 35.35 11.15 403 35.00 2130 35.90 33.85 +.85 +130.3 Enphase Q ENPH 6.37 .75 1711 5.03 13663 5.90 5.00 -.75 +108.7 EnPro N NPO .96f 1.3 42 94.79 66.01 162 75.02 854 75.55 72.29 +2.67 -19.8 ENSCO N ESV .04 .6 7.60 4.10 13393 6.69 57468 7.02 6.36 +.11 +13.2 Enservco A ENSV 1.50 .28 305 1.17 1718 1.35 1.10 -.18 +81.7sEnsignGp s Q ENSG .18 .5 30 38.45 18.60 506 37.50 1781 38.45 36.62 +.76 +68.9 EnstarGp Q ESGR 19 237.30 180.50 23 214.30 179 218.00 204.20 +10.20 +6.7 EnSync A ESNC .65 .31 98 .33 561 .35 .33 -.01 -16.4 EntegraFn Q ENFC 24 30.70 22.00 5 28.50 28 29.00 28.40 -.40 -2.6sEntegris Q ENTG .28 .7 33 39.05 21.78 1136 37.90 5357 39.05 35.85 +1.85 +24.5tEntercom N ETM .36 5.2 9 12.43 6.30 1475 6.90 16134 7.10 6.30 -36.1 EntArk66 n N EAI 1.22 5.0 25.29 23.08 13 24.54 232 24.86 24.53 -.08 -2.3 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.14 27 24.42 23.61 +.61 -3.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 2 24.45 30 24.53 24.20 +.13 -3.1 Entergy N ETR 3.56 4.6 34 87.85 71.95 2162 76.89 11666 80.53 75.83 -3.22 -5.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 10 24.52 139 24.86 24.45 +.03 -1.2 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.38 27 25.49 24.93 +.36 +1.1 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.05 16 24.18 23.75 +.30 -3.1 EntMS FtM N EMP 25.49 23.18 9 24.44 271 24.91 24.35 -.32 -2.8 EntgyNO n N ENO 26.99 24.25 6 25.64 44 26.14 25.51 -.15 +.1 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 2 24.65 20 24.65 23.96 +.56 -1.3 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 2 26.25 71 26.30 25.75 +.42 -1.0sEntBcpMA Q EBTC .58 1.4 23 44.14 29.10 7 40.87 59 44.14 39.85 +.86 +20.0sEntFinSv Q EFSC .44 .8 20 57.05 36.65 68 56.30 703 57.05 54.90 +1.50 +24.7sEntProdPt N EPD 1.71f 5.9 21 29.65 23.10 4270 29.22 22485 29.65 28.90 -.16 +10.2 Entravisn N EVC .20 4.8 42 7.90 3.90 313 4.20 2334 4.30 4.08 +.05 -41.3 EntrResc A EGI .69 .34 44 .43 217 .43 .39 +.01 -29.4 Envestnet N ENV 46 60.28 36.85 281 56.85 1401 56.95 53.75 +3.15 +14.0 EnviroStr A EVI .20e 82 43.10 21.30 7 39.95 50 40.10 39.00 +.05 -.1 EnvisnHl n N EVHC 64.00 23.79 1603 43.64 13330 44.25 42.08 -.32 +26.3 Enviva n N EVA 2.50f 8.2 31.95 25.01 34 30.45 177 30.90 30.10 -.05 +10.1 EnzoBio N ENZ 12.04 5.35 120 6.58 642 6.73 6.41 -.01 -19.3 Epizyme Q EPZM 21.40 9.30 228 16.00 1429 17.35 15.80 -1.20 +27.5 ePlus s Q PLUS 24 97.75 67.65 60 93.50 331 95.75 91.60 +1.50 +24.3 Equifax N EFX 1.56 1.2 22 147.02 89.59 1145 127.82 8200 127.90 114.54 +13.53 +8.4 Equinix Q EQIX 9.12f 2.3 495.35 370.79 439 403.35 2209 403.80 390.74 +4.14 -11.0 EquitFin n Q EQFN .20p 10.95 9.90 0 10.60 2 10.75 10.50 -.05 -2.8sEqtyBcsh n Q EQBK 26 41.28 29.66 88 40.97 352 41.39 39.57 +.79 +15.7 EquityCmw N EQC 31 32.35 27.96 330 31.08 3143 31.35 30.81 +.05 +1.9 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.67 14 25.82 25.60 -.07 -2.5sEqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 252 92.18 1827 93.18 90.97 +.28 +3.5 EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1670 64.60 9793 64.93 63.73 +.77 +1.3 EquusTR N EQS 30 2.54 2.18 13 2.39 71 2.41 2.34 -.02 -.4 EraGroup N ERA 12 13.36 8.00 70 12.85 253 13.03 12.50 +.05 +19.5 Ericsson Q ERIC .13e 1.8 8.05 5.52 1789 7.25 13326 7.38 7.22 +8.5 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 35 116.38 197 117.53 112.46 +2.46 -4.5 Eros Intl N EROS 16.90 6.65 444 13.15 2038 14.30 12.80 -.65 +36.3 ErytechP n Q ERYP 30.56 17.50 4 19.15 5 19.15 18.30 +.95 -13.0sEscalade Q ESCA .50 3.5 15 14.60 11.65 8 14.15 58 14.60 14.15 -.35 +15.0 EscoTech N ESE .32 .5 19 66.80 50.30 48 58.45 327 58.90 56.30 +2.05 -3.0 Esperion Q ESPR 82.68 32.60 589 39.01 3728 39.83 36.44 +1.01 -40.8 Espey A ESP 1.00 3.5 58 29.97 21.07 0 28.30 3 29.00 28.30 -.70 +18.1 EsqFnHld n Q ESQ 26.73 14.51 8 25.01 64 26.18 23.96 -1.23 +26.7 EssaPh gs Q EPIX 40.20 2.00 6 3.74 32 3.82 3.45 +.11 -14.7 Essendant Q ESND .56 4.1 18.30 7.20 339 13.68 1899 14.31 13.57 -.13 +47.6 Essent N ESNT 9 50.08 32.73 1135 38.20 3806 38.36 34.87 +3.26 -12.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 360 240.99 2297 243.49 238.09 +2.49 -.2 EsteeLdr N EL 1.52 1.0 51 153.88 93.45 983 153.05 7435 153.23 147.41 +4.65 +20.3 Esterline N ESL 17 101.50 67.15 157 75.95 577 75.95 72.45 +2.60 +1.7 EstreAm n Q ESTR 13.38 8.39 1 9.77 39 10.25 9.31 -.47 +13.1 EtfSilver N SIVR 17.70 14.92 58 16.33 595 16.44 15.97 +.37 -1.2 EthanAl N ETH .76 3.1 16 33.13 21.50 350 24.20 1568 24.75 23.40 +.45 -15.4 Etrac2xMtg N MORL 3.31e 21.1 19.50 12.50 89 15.66 785 15.66 15.34 +.28 -11.3 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.10 9 71.10 70.02 +.99 -2.9 Etr2xHomb N HOML 70.00 33.82 49.53 -17.7 EtrCrdOil n N OILX 42.14 25.90 38.14 10 38.25 37.78 -.55 +17.0 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 4 24.76 45 24.86 24.07 +.14 -23.1 Etr2xSPX N SPLX 73.35 35.85 56.83 1 56.94 56.67 +1.92 +4.8 Etr2xCEFd N CEFL 2.88 18.0 18.98 15.40 78 15.99 489 15.99 15.78 +.12 -11.8 EtrcDvsHi N DVHL 2.85e 14.7 22.47 17.57 8 19.38 38 19.53 18.90 +.31 -4.1 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 40 16.68 159 16.93 16.42 +.21 +5.9 EtracReit N LRET 2.00e 8.4 27.57 19.32 3 23.79 7 23.84 23.32 +.48 -9.5 UBS VlHdg N XIVH 82.84 11.86 3 15.93 37 16.20 15.21 +1.01 -79.4 VelShSP46 N BSWN 24.95 9.02 10.72 3 10.75 10.58 +.07 -40.0 UBS VlVIX N LSVX 33.40 12.32 0 15.00 2 15.10 15.00 -.07 -51.0 Etr EnhGl N FIHD 191.45 145.40 24 164.51 108 164.93 160.30 +4.18 -4.4 FI EnhEu n N FIEE 202.02 151.77 1 164.81 9 167.50 163.89 +.30 -7.1 Etr SP MLP N MLPZ .06p 51.00 31.45 1 40.65 1 41.43 40.65 +.16 -5.2 Etr MLP In N MLPQ .08p 51.75 25.63 14 34.00 81 35.00 33.52 +.50 -9.8 Etr2xLevLg N LBDC 2.89e 18.7 20.30 13.65 15.48 6 16.15 15.43 +.03 -5.0 EtrMtgReit N MRRL 1.70e 19.46 11.51 0 15.59 27 15.62 15.30 +.27 -12.0 EtrSCHiDv N SMHD 3.06e 16.1 21.90 14.27 30 19.06 169 19.20 18.40 +.66 -2.9sEtsy n Q ETSY 49 34.22 13.12 2530 33.25 11661 34.22 31.04 +1.63 +62.6 EuroTech Q CLWT 8.45 2.00 326 6.31 1455 6.80 4.50 +1.56 +90.5 Euronav n N EURN 2.41e 9.65 6.90 857 9.35 2803 9.65 9.15 +.05 +1.1 Euronet Q EEFT 20 101.07 70.67 221 85.98 1751 87.80 83.99 +1.58 +2.0 EuroEqFd N EEA .17e 1.8 10.88 9.02 1 9.62 66 9.75 9.39 +.04 -2.5 Euroseas rs Q ESEA 2.73 1.21 35 1.59 484 1.93 1.44 -.24 -6.6 EvansBc A EVBN .92f 2.0 18 47.98 37.80 4 45.90 59 47.80 44.20 -1.80 +9.5stEveloBio n Q EVLO 16.75 14.71 88 14.75 602 16.75 14.50 -1.22 -9.2 Ever-Glory Q EVK 8 4.50 1.96 1 3.95 40 4.00 3.80 +.05 +68.1sEverbrdg n Q EVBG 47.47 21.56 459 47.44 1756 47.85 46.06 +.83 +59.6 Evercore N EVR 2.00f 1.8 26 111.85 69.55 296 110.90 1983 111.35 105.15 +5.50 +23.2 EverestRe N RE 5.20f 2.3 25 277.17 208.81 189 230.32 839 231.02 224.99 +4.40 +4.1 Evergy N EVRG 1.60 3.1 23 57.44 47.06 1827 51.32 62490 55.48 51.26 -3.76 -2.8 EveriHldgs N EVRI 8.99 6.08 354 8.09 4111 8.75 7.56 +.54 +7.3tEversrceE N ES 2.02 3.8 17 66.15 53.15 1391 53.56 9279 56.24 53.15 -2.24 -15.2 EvrspnTc n Q MRAM 25.39 6.40 51 8.24 276 8.29 7.50 +.49 +9.9sEvertec N EVTC .40 1.8 18 22.70 12.60 262 22.35 2553 22.70 21.70 +.60 +63.7 EvineLive Q EVLV 1.62 .76 395 1.23 2991 1.32 1.16 +.04 -12.1 EvofemBio Q EVFM 12.56 .30 19 3.51 131 3.87 3.47 -.21 +80.0 Evogene Q EVGN 5.75 2.66 76 3.29 164 3.40 3.04 +.26 +7.2 EvokePhm Q EVOK 4.09 1.85 29 2.68 463 2.95 2.60 -.17 +18.6 EvolentH n N EVH 27.25 10.30 1544 22.85 7851 23.20 19.85 +3.05 +85.8sEvolus n Q EOLS 39.50 6.75 1572 25.57 5398 39.50 25.02 -1.71 +122.3sEvolPetrol A EPM .40 4.0 21 10.25 6.35 229 9.95 1840 10.25 9.65 +45.3 EvolvgSys Q EVOL .44 13.5 9 5.85 3.16 8 3.25 37 3.40 3.23 -.10 -30.9 EvoquaWt n N AQUA 25.36 18.05 460 19.95 3218 20.09 18.55 +1.00 -15.9 ExOne Q XONE 14.23 6.16 73 6.66 497 7.00 6.49 +.02 -20.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 38

sExactSci h Q EXAS 67.50 31.04 3143 63.26 11272 67.50 58.97 +3.72 +20.4 ExantasCap N XAN .20 2.0 11.38 8.51 131 9.91 683 10.05 9.89 -.11 +5.8 ETYldShHi N YYY 1.92 10.4 20.00 18.24 35 18.46 222 18.46 18.32 +.15 -5.2 ExTrRobo N ROBO .07e .2 46.20 33.79 181 42.41 1507 42.62 41.93 +.65 +2.6 RxVlmxWk A VMAX 31.03 2.69 0 19.03 8 19.45 18.57 -.80 +55.4 Ber Gl Rs n N BRGL 28.14 24.89 27.41 0 27.41 27.41 +.52 +5.2 Ber US Rs n N BERN 29.41 24.94 28.56 2 28.56 28.04 +.52 +6.3 ExTTactUS N HTUS 29.30 24.04 10 27.43 31 27.43 27.01 +.49 +1.1 ETF IndExp N TETF 21.64 16.10 2 21.21 19 21.30 20.73 +.47 +11.4 RxVlmxInF A VMIN 46.55 2.37 76 3.28 275 3.32 3.17 +.15 -90.5 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 35 33.53 37 33.57 33.09 +.54 +2.6 ETEMeCmc N EMQQ .02p 43.50 31.07 69 38.72 665 39.29 38.06 +.79 +1.7 ExelaTch n Q XELA 10.00 4.15 73 4.99 537 5.04 4.51 +.18 -3.1 Exelixis Q EXEL 24 32.50 18.25 2095 19.41 14726 20.90 19.04 -1.17 -36.2 Exelon N EXC 1.38f 3.5 11 42.67 35.37 5415 40.00 33632 41.34 39.63 -.99 +1.5 ExlSvcHld Q EXLS 42 64.34 51.89 103 58.90 827 59.68 58.51 -.18 -2.4 Expedia Q EXPE 1.20 1.0 55 161.00 98.52 2215 120.89 13631 123.21 118.72 +.87 +.9sExpdIntl Q EXPD .90f 1.2 26 76.90 54.06 897 76.52 6937 76.90 74.33 +.90 +18.3sExponent s Q EXPO 60 52.63 28.48 366 50.20 1082 52.63 49.46 -.37 +41.2 Express N EXPR 34 11.34 5.28 1842 10.50 13018 10.53 8.98 +1.35 +3.4 ExpScripts Q ESRX 10 85.07 55.80 2471 78.39 13098 78.81 74.40 +1.32 +5.0sExtendStay N STAY .88f 4.1 45 22.33 16.27 1213 21.48 10862 22.33 21.05 +.28 +13.1 Exterran n N EXTN 33.69 23.29 249 27.51 1193 28.89 26.82 +.33 -12.5sExtraSpce N EXR 3.44f 3.5 24 99.56 73.70 600 98.02 4531 99.56 96.73 +1.41 +12.1 ExtrOilGs n Q XOG 17.42 10.28 2724 16.10 11690 17.39 15.70 -1.06 +12.5 ExtrmNet Q EXTR 15.55 8.10 2739 8.76 13319 9.06 8.50 -.12 -30.0 ExxonMbl N XOM 3.28f 3.9 18 89.30 72.16 14346 83.60 66216 83.66 80.41 +1.77 EyePtPh Q EYPT 2.88 .93 301 2.22 1654 2.42 2.13 -.06 +105.6 EyegatePh Q EYEG 1.97 .29 285 .55 1405 .58 .50 -.02 -48.5 Eyenovia n Q EYEN 10.74 7.32 6 8.39 48 8.45 8.06 +.37 -15.4 Ezcorp Q EZPW 18 15.10 7.55 326 13.30 2383 13.45 12.85 +.30 +9.0F -:sF5 Netwks Q FFIV 23 179.62 114.63 360 176.80 2887 179.62 174.52 +1.61 +34.7 FAT Br n Q FAT .12p 13.99 5.54 3 7.13 61 7.25 6.75 +.22 -20.1 FB Finl n N FBK .06p 17 45.43 32.84 160 41.99 783 42.52 41.22 +.75 sFBL Fn N FFG 1.84 2.3 19 83.65 59.75 11 81.75 60 83.65 79.90 +1.85 +17.4 FC GlbRlty Q FCRE 1.68 .65 23 .70 130 .81 .70 -.07 -23.1sFCB Fin N FCB 23 62.95 39.90 338 62.50 1713 62.95 61.05 +1.25 +23.0 FFBW n Q FFBW 12.50 10.30 4 11.00 19 11.04 10.99 -.01 -.2 FGL Hldg n N FG 11.94 8.20 1086 8.66 4916 8.71 8.25 +.35 -14.0sFLIR Sys Q FLIR .64 1.2 33 55.72 33.95 592 55.06 3723 55.72 54.52 +.33 +18.1 FMC Corp N FMC .66 .7 17 98.70 71.43 1255 88.64 5676 91.36 87.21 +.37 -6.4sFNB Bnc s Q FNBG .52 1.3 39.39 25.52 7 39.00 92 39.45 36.53 +.51 +6.9 FNBCp PA N FNB .48 3.4 15 14.92 12.02 3140 14.11 15870 14.16 13.45 +.67 +2.1 FNB FL pfE N FNBpE 31.65 27.64 3 28.33 36 28.59 27.81 +.44 -3.1tFNCB Bc n Q FNCB .04p 10.00 8.65 2 9.00 19 9.22 8.65 -.25 -2.7 FTFQAntiB N BTAL 20.69 18.31 19.05 3 19.22 19.05 -.19 -1.2 FTFQMom N MOM 26.26 22.36 25.88 5 26.10 25.59 -.08 +7.7 FTFQValu N CHEP 27.13 23.73 24.23 -7.1 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.01 5 24.01 23.96 +.16 -3.4 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.61 7 29.61 29.34 +.26 -1.3 FqfOEurDiv N OEUR .15e 26.90 23.65 10 24.27 136 24.37 24.14 +.11 -4.7 FQFO USDv N OUSA .20e 33.39 28.98 57 31.28 788 31.28 30.77 +.56 -2.0 FRP Hldgs Q FRPH 19 59.95 41.90 20 58.45 127 59.55 56.50 +1.10 +32.1sFS Bncp Q FSBW .56f .9 13 60.90 42.77 14 60.40 87 61.50 57.73 +2.20 +10.7 FS Invest N FSIC .76 9.7 9 9.40 6.95 676 7.85 3627 7.85 7.70 +.05 +6.8 FSB Bcp n Q FSBC 18.23 14.60 0 17.35 16 17.65 17.27 -.23 +2.1 FTD Cos Q FTD 20.65 3.46 158 6.20 1298 6.35 5.06 +.66 -13.8 FTE Net n A FTNW 26.25 14.10 18 20.45 96 20.50 19.52 +.39 +23.9sFTI Cnslt N FCN 28 65.14 31.65 185 63.70 1164 65.14 62.68 +1.20 +48.3tFTS Intl n N FTSI 22.60 16.91 1018 15.90 3019 18.54 15.35 -2.41 -18.9 Fabrinet N FN 13 47.02 24.02 252 36.95 1900 37.19 35.80 +.81 +28.7 Facebook Q FB 35 195.32 144.56 12493 189.10 93958 195.00 186.43 -4.89 +7.2 FactsetR N FDS 2.56 1.2 26 217.36 155.09 235 208.41 1159 208.61 203.32 +4.48 +8.1sFairIsaac N FICO .08 51 193.87 131.35 261 198.95 1192 199.06 187.87 +11.57 +29.9 FDaves Q DAVE 9.65 3.38 16 6.75 102 7.30 6.65 +.10 +3.1 FangHldg N SFUN .20e 4.2 5.69 3.01 3274 4.75 15131 5.35 4.74 -.23 -14.9sFanhua Q FANH .65e 1.8 61 33.81 8.21 581 35.76 1399 36.04 28.93 +5.84 +65.4 FarmerBrs Q FARM 35.05 23.60 46 29.60 309 30.95 29.50 -.40 -7.9 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 7 41.41 51 44.00 41.31 -.49 +1.5sFarmCB Q FFKT .50 .9 23 55.05 32.60 24 54.45 131 55.05 53.65 +.75 +41.4sFarmersNB Q FMNB .28 1.7 19 16.50 12.80 25 16.05 251 16.50 15.70 +.37 +8.8 Farmland N FPI .51 5.9 79 9.89 7.15 180 8.70 901 8.76 8.40 +.16 +.2 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 32 25.14 112 25.18 24.88 +.19 -2.4 FaroTech Q FARO 65.35 32.25 54 56.45 366 57.45 54.50 +1.85 +20.1 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1487 52.82 14442 54.53 51.13 -.81 -3.4 FateThera Q FATE 14.45 2.52 768 11.76 3648 12.44 10.01 +.85 +92.5 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.25 27 21.65 20.75 +.52 -3.0 FedExCp N FDX 2.00 .8 16 274.66 203.13 1220 260.15 5983 260.62 249.75 +6.55 +4.3sFedNatHld Q FNHC .32 1.4 20 24.37 9.78 82 22.71 528 24.37 22.60 -.61 +37.1sFedAgric N AGM 2.32 2.5 95.97 62.72 20 91.65 168 95.97 91.60 -2.23 +17.1sFdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 0 84.69 2 87.20 84.00 -1.51 +16.4 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.46 5 25.85 25.41 -.19 +1.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 1 26.20 7 26.20 26.01 +.20 -.6 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 1 26.75 5 26.75 25.98 +.76 -3.8 FedRlty N FRT 4.00 3.3 21 135.59 106.41 386 120.86 2126 122.31 117.92 +2.29 -9.0 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 14 23.44 87 23.66 22.56 +.88 -6.9sFedSignl N FSS .28 1.2 29 25.00 16.28 198 24.13 1207 25.00 24.04 +.02 +20.1 FedlStAc n Q FSAC 9.84 9.65 9.80 +.9 FedlStA un Q FSACU 10.50 9.53 0 10.40 4 10.45 10.05 +1.5tFedInvst N FII 1.08f 4.4 9 36.76 23.73 872 24.82 5882 24.90 23.73 +.43 -31.2 FedPMu N FMN .88 6.5 15.07 13.19 15 13.48 107 13.52 13.43 +.05 -4.0 FenncPhr n Q FENC 14.99 7.55 110 10.77 521 12.10 10.46 -1.26 +7.5 Ferrari n N RACE 141.56 84.38 175 136.37 1474 139.54 131.91 +3.47 +30.1 Ferrellgs N FGP .40 11.4 5.75 2.87 310 3.51 1544 3.87 3.45 -.11 -18.0 Ferro N FOE 17 25.50 17.37 976 21.18 3072 21.22 20.72 +.41 -10.2 Ferrogl n Q GSM .16 1.5 17.61 10.00 1673 10.66 4839 10.80 10.11 +.32 -34.2 FiatChrys N FCAU 24.95 10.46 3509 21.15 25500 21.81 20.71 -.40 +18.6 FibriaCelu N FBR .09e .5 22.05 9.56 1639 19.14 7398 19.51 18.35 +.31 +30.2 Fibrocll rs Q FCSC 23.18 2.21 2320 2.55 3505 2.66 2.21 +.15 -20.3 FibroGen Q FGEN 63.00 27.55 425 57.90 2753 58.00 53.80 +3.85 +22.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.13 23 48.11 60 48.56 48.07 -.35 -5.6 FidLtdTm N FLTB .98 2.0 50.75 49.21 8 49.37 60 49.42 49.27 -.06 -1.5 FidTotBd N FBND 1.20e 2.5 50.80 48.42 100 48.81 370 48.85 48.66 +.15 -2.9sFidD&D n Q FDBC .96 1.6 58.75 33.09 8 60.00 21 61.65 50.50 +9.10 +45.3sFidCnsDis N FDIS .40e .9 43.19 34.66 95 43.15 705 43.29 41.87 +1.45 +10.3 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 146 30.79 353 30.79 30.06 +.74 -10.3 FidEnergy N FENY .53e 2.5 22.21 17.01 191 21.43 1455 21.59 20.95 +.12 +6.9 FidFinan N FNCL .60e 1.4 43.90 34.85 142 41.52 983 41.57 40.39 +.96 +1.8 FidHlthCre N FHLC .70e 1.7 44.44 37.09 152 42.00 661 42.01 41.10 +.80 +5.0 FidIndls N FIDU .56e 1.4 41.28 34.01 59 39.28 533 39.28 38.44 +.75 +1.5 Fid Val n N FVAL 35.18 28.89 10 33.73 88 33.76 33.16 +.64 +2.6 Fid Qual n N FQAL 34.02 28.40 36 33.22 99 33.27 32.76 +.58 +4.5sFidInfoTch N FTEC .42e .7 57.71 42.32 268 57.04 2147 57.71 56.54 +.47 +14.1sFid Moment N FDMO 34.23 27.70 26 34.08 194 34.23 33.62 +.36 +9.0 Fid LowVol N FDLO 32.45 27.57 11 31.73 63 31.78 31.26 +.56 +3.7 Fid RisR n N FDRR 32.71 27.94 45 31.38 329 31.43 30.82 +.57 +2.4 Fid CoreD n N FDVV 30.41 26.24 26 29.82 151 29.84 29.50 +.38 +3.9 FidMsciRE N FREL .86e 3.6 25.36 21.73 76 24.18 805 24.20 23.88 +.28 -2.1 FidUtils N FUTY 1.21e 3.8 37.01 30.99 46 32.26 391 33.41 32.05 -.95 -6.5 FidTelecm N FCOM .76e 2.7 33.57 27.59 17 28.58 146 28.62 28.01 +.57 -7.6 FidelMatls N FMAT .53e 1.5 37.11 30.49 37 35.25 230 35.39 34.47 +.89 +.6sFidNasdIdx Q ONEQ 2.29e .8 302.67 239.20 24 300.56 174 302.67 296.94 +3.87 +10.9 FidlNatFn N FNF 1.20f 3.2 15 42.52 30.56 761 37.87 3967 37.94 36.77 +.21 -3.5sFidNatInfo N FIS 1.28 1.2 20 107.06 83.36 916 106.14 8341 107.06 102.92 +2.92 +12.8sFidelSo Q LION .48 1.9 17 25.61 20.28 65 25.60 541 25.65 24.68 +.90 +17.4 FidClayOp N FMO 1.72f 14.3 15.43 10.27 119 12.01 605 12.32 11.99 -.03 -8.7 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 178 14.51 989 14.59 14.17 +.43 -4.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 2 25.98 13 26.24 25.09 +.48 +3.9 Fieldpt wt A FPP/WS .16 .00 .00 FiestaRst Q FRGI 27.90 15.50 267 25.80 1387 26.40 24.66 +1.00 +35.8 FifthThird Q FITB .64 2.0 10 34.67 23.23 5408 31.81 29093 32.01 30.76 +1.05 +4.8 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 64 27.47 361 27.59 27.37 -3.6s51job Q JOBS 114.63 42.57 331 110.21 2793 114.63 103.45 +.45 +81.1 58.com N WUBA 94 89.90 40.02 1399 79.91 5701 84.78 79.65 -2.64 +11.7 FinTcII n Q FNTE 11.76 9.70 3 10.01 725 10.05 9.96 +.06 +.9 FinclEngin Q FNGN .32 .7 51 44.95 24.45 485 44.80 4671 44.95 44.67 +.05 +47.9 FnclInst Q FISI .96 2.8 17 34.10 25.65 30 33.70 187 34.10 32.45 +1.30 +8.4 Finisar Q FNSR 14 28.99 14.25 2056 17.15 9071 17.65 16.73 +.37 -15.7 FinLine Q FINL .46 3.4 30 15.28 6.90 1610 13.48 5372 13.66 13.47 -.10 -7.2 FinjanH Q FNJN 3 4.06 1.66 115 2.93 965 2.99 2.88 +.04 +35.6 FireEye Q FEYE 19.36 13.40 2633 16.98 17792 17.59 16.76 +.18 +19.6 FstAFin n N FAF 1.52 2.9 21 62.71 42.86 437 52.57 3664 52.64 51.39 +1.00 -6.2sFstBcpPR N FBP 27 8.13 4.48 1887 8.12 7695 8.32 7.80 +.26 +59.2 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 7 29.54 44 29.99 28.97 +.37 +8.5sFtBcpNC Q FBNC .40f .9 25 42.94 27.85 95 42.26 532 42.94 41.30 +.33 +19.7sFstBcMiss Q FBMS .20f .6 21 35.70 26.05 29 34.55 131 35.70 34.20 +.10 +1.0 FstBkNJ Q FRBA .12 .9 30 14.95 11.15 27 13.45 142 13.95 13.45 -.30 -2.9sFstBusey rs Q BUSE .80f 2.4 22 33.19 27.33 118 33.04 488 33.19 32.44 +.58 +10.4 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 11 25.86 74 26.83 25.70 -.27 +16.9 FrstCap Q FCAP .92 2.5 18 43.02 29.81 0 36.75 7 38.48 36.38 -.73 sFstCash N FCFS .88f .9 36 95.40 55.25 362 94.10 1451 95.40 92.50 +1.80 +39.5 FtChoBc n Q FCBP 29.64 27.17 20 27.53 80 29.25 27.30 -.95 -.8 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 31 442.00 194 450.00 437.18 -1.61 +9.7sFstCwlth N FCF .36f 2.2 23 16.40 12.07 359 16.30 2082 16.40 15.87 +.44 +13.8sFCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 26 35.00 157 36.09 34.43 +.12 +21.8 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 14 23.75 88 24.65 23.40 -.20 +5.1 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 13 26.50 82 26.90 25.43 +.45 +1.3 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 9 21.30 58 21.65 21.00 -.40 +16.4sFstData n N FDC 10 20.24 14.73 12535 20.05 40468 20.58 19.04 +1.00 +20.0sFstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 17 63.90 98 64.59 62.14 +1.02 +23.0sFFnclOH Q FFBC .76 2.3 22 33.45 22.80 373 33.55 1789 33.65 32.10 +1.45 +27.3sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 200 55.50 1403 56.35 52.80 +2.60 +23.2 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 19 44.50 111 45.25 43.90 +.30 -1.9sFstFnNwst Q FFNW .32f 1.6 23 20.96 13.13 54 20.46 224 21.82 18.54 +2.27 +31.9sFstFound s Q FFWM 24 20.35 15.30 116 19.95 787 20.43 19.54 +.45 +7.6 FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 3 27.78 22 28.00 27.15 +.13 +11.1 FsHawaii n Q FHB .96 3.1 32.36 26.30 1591 30.92 5843 31.15 29.50 +1.32 +6.0 FstHorizon N FHN .48 2.5 17 20.86 15.84 2239 19.20 14566 19.23 18.51 +.66 -4.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.41 13 25.42 25.35 +.01 +.8sFstInRT N FR .87 2.6 22 33.75 27.61 899 33.52 4026 33.75 33.12 +.30 +6.5 FIntntBcp Q INBK .24 .7 14 42.40 25.70 126 33.40 842 35.60 32.95 -1.70 -12.5 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.57 2 25.57 25.50 +.07 -3.6sFstIntBc A Q FIBK 1.12 2.5 20 44.95 33.33 148 44.75 979 44.95 43.80 +.80 +11.7 FMajSilv g N AG 8.73 4.93 1916 7.30 9655 7.50 7.05 +.17 +8.3sFstMerch Q FRME .88f 1.8 21 49.19 37.09 125 47.60 571 49.19 46.39 +1.15 +13.2 FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 20 40.08 164 40.65 37.52 +2.13 +4.0sFMidBc Q FMBI .44 1.6 21 27.40 20.50 929 26.89 3307 27.40 26.42 +.37 +12.0 FstNwBc n Q FNWB 46 18.35 15.04 25 16.40 115 16.62 16.17 -.13 +.6 FstRepBk N FRC .72 .7 105.52 84.56 1027 103.38 5470 103.70 99.95 +1.82 +19.3 FstRep pfD N FRCpD 1.38 5.3 26.36 24.16 10 25.81 63 25.84 25.43 +.13 +1.1 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 10 26.13 168 26.36 25.97 -.08 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 19 25.91 61 25.94 25.37 +.37 +.5 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 11 25.06 201 25.12 24.81 +.06 -1.3 FtRpBk pfG N FRCpG 27.05 24.09 26 25.50 117 25.57 25.12 +.29 -1.4 FstSavFin Q FSFG .60 .9 19 80.01 49.31 3 69.99 9 70.00 69.00 -.75 +22.7 FstSolar Q FSLR 32 81.72 35.33 4073 52.67 36680 66.39 52.11 -13.26 -22.0s1stSource Q SRCE .96f 1.7 21 56.13 44.33 53 56.15 286 56.36 53.73 +2.26 +13.5 FTNDXTc Q QTEC .58e .7 83.42 61.64 127 80.50 727 81.58 79.75 +.36 +11.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 29.47 14 29.50 29.19 -.05 +.4 FtTr 22 n N FIV 10.10 9.02 78 9.32 452 9.43 9.28 +.04 +2.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.70 6 21.71 21.26 +.68 +3.4tFtTrGlob N FAM .90 8.8 12.15 10.29 29 10.28 191 10.40 10.27 -.08 -11.2sFT MCGr N FNY .15e .3 44.66 33.90 6 44.42 122 44.66 43.48 +.93 +13.3 FT AsiaPc Q FPA 1.01e 2.8 38.10 32.24 5 35.59 40 35.88 35.29 +.47 -.3 FT Europe Q FEP .65e 1.6 42.49 34.45 94 40.65 858 41.08 40.21 +.48 +4.1tFT LatAm Q FLN 2.01e 10.9 23.27 17.33 37 18.44 190 19.31 17.33 -.59 -9.7tFT Brazil Q FBZ 1.62e 12.3 18.24 11.90 8 13.15 61 14.03 11.90 -.51 -15.3 FT China Q FCA .68e 2.0 34.79 22.88 4 33.22 9 33.45 32.22 +1.32 +11.9 FT Japan Q FJP .77e 1.3 63.38 51.72 12 58.87 45 59.12 58.29 +.90 -1.7 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.45 45 28.61 28.07 +.29 -3.7 FT DevMkt Q FDT .96e 1.5 67.22 54.77 86 63.91 674 64.28 63.40 +.56 +2.5 FT EmMkt Q FEM .64e 2.3 31.32 22.90 304 28.37 786 28.64 28.04 +.32 +1.7 FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.30 19 51.11 50.07 +.50 -1.8 FT MCVal N FNK .40e 1.1 37.68 32.17 0 36.58 11 36.69 36.12 +.52 +.8 FT Canada Q FCAN .29e 1.1 27.35 22.34 1 27.11 139 27.21 26.59 +.51 +2.2sFT UK Q FKU 1.57e 3.7 43.22 35.33 1 42.91 14 43.22 42.29 +.70 +7.6 FT Switzld Q FSZ .78e 1.5 56.74 48.28 2 52.69 20 53.03 52.31 +.40 -.1 FT HKong Q FHK 2.82e 6.6 46.25 36.40 0 42.63 7 43.34 42.63 -.16 +.5sFT SCGr N FYC .04e .1 49.33 36.99 29 49.00 399 49.33 47.78 +1.02 +15.3 FT EmMSC Q FEMS 1.65e 4.0 47.47 36.24 22 41.62 402 42.05 41.10 +.22 -4.0 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 1 44.49 8 44.49 44.12 +.64 +.2sFT SCVal N FYT .26e .7 38.83 32.07 4 38.71 18 39.02 38.02 +.79 +5.0 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 16 44.50 105 45.10 44.11 +.54 +1.4 FT MegaCp N FMK .44e 1.2 36.82 29.65 3 35.43 15 35.44 34.92 +.63 +5.8 FstT BICK Q BICK .34e 1.2 33.60 25.37 3 29.31 25 29.49 28.61 +.23 -2.9 FTEurSelDv N FDD 1.09e 7.9 14.79 12.90 82 13.80 697 13.97 13.75 -.02 +.5sFTDJMic N FDM .49e .9 51.94 41.86 9 51.80 171 51.94 50.95 +.96 +9.2tFT DynEq N FDEU 1.45 8.7 20.20 16.44 82 16.65 600 16.75 16.44 +.06 -11.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.88 226 22.00 21.79 +.08 -.7 FtTrMun n Q MCEF 19.39 17.65 1 17.93 10 17.93 17.84 -.06 -4.3 FtTEqCom N ERM 23.64 20.17 2 22.53 9 22.53 22.19 +.44 +.8 FtT EqTact N TERM 23.62 19.41 4 22.55 19 22.55 22.20 +.33 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 44 49.10 220 49.36 49.09 -.27 -3.3 FTNsdGrid Q GRID .19e .4 53.73 43.00 0 50.95 89 51.78 50.95 -.55 -.1 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 170 18.49 588 18.54 18.39 +.06 -2.7 FT PfdSec N FPE 1.02e 5.3 20.25 19.07 1002 19.27 5421 19.28 19.15 +.14 -3.7 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 44 37.09 246 37.49 36.80 +.26 +5.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 314 51.24 1034 51.32 51.18 +.05 -.8 FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 2 17.70 16 18.16 17.68 +.03 -5.0 FT BuyInc Q FTHI .96 4.2 24.00 21.44 31 22.95 62 22.99 22.63 +.33 -1.5 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 9 49.22 25 49.25 49.01 +.20 -3.7 FT HdgBuy Q FTLB .66 2.9 23.65 21.17 1 22.70 6 22.70 22.38 +.37 -1.6 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 565 60.04 2344 60.04 59.98 +.02 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 60 31.10 715 31.19 30.46 +.70 +4.1 FT SSICv Q FCVT .48a 1.6 32.38 27.04 8 30.45 377 30.69 30.30 +.12 +6.3 FT DWF5 Q FV .18e .6 31.03 24.61 105 30.66 964 30.96 30.29 +.40 +11.2 FT HeitGl N PRME 20.81 17.96 0 20.07 2 20.07 19.89 +.22 +.6 FT AmIndR Q AIRR .08e .3 28.40 22.38 19 27.15 353 27.29 26.64 +.51 -1.0sFT AI Rob n Q ROBT .07p 30.74 28.50 9 30.54 63 30.74 30.08 +.47 +6.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.83 4 21.83 21.57 +.29 +.6 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 22.75 3 22.75 22.41 +.42 +5.7 FT MdCap Q RNMC .19e 22.75 19.19 0 22.29 6 22.29 22.05 +.39 +2.7 FT LgCap Q RNLC .18e 23.11 19.67 5 22.28 20 22.33 22.04 +.29 +2.3 FT EM Sl n N RNEM 59.26 51.56 0 52.55 2 53.13 52.41 +.07 -3.6 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 48.94 3 51.99 62 52.11 51.50 +.80 -.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.88 0 -4.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 0 24.94 26 24.94 24.71 +.18 -2.2 FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.43 114 35.42 34.10 -.26 +13.7 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 23.03 4 23.03 23.01 +1.42 +7.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 0 21.80 3 21.80 21.40 +.31 +1.9 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 25.05 135 25.47 24.54 -.12 +18.6 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.62 2 19.64 19.28 +.51 -5.6 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 73 30.68 514 30.82 29.77 +.82 +4.5 FTDorW n Q FVC .17e .6 28.96 22.93 42 28.57 360 28.85 28.17 +.37 +11.3 FT DWInt Q IFV .32e 1.4 24.24 19.36 49 22.30 633 22.47 22.12 +.23 +.2 FT LgShEq N FTLS .16e .4 41.72 35.71 25 39.80 96 39.87 39.62 +.32 +1.3 FTEMCur Q FEMB 2.68e 6.9 48.17 38.54 10 38.70 79 39.10 38.58 -.23 -8.2 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 5 50.16 10 50.29 50.11 -.10 -.6 FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 3 60.46 31 60.84 60.10 +.40 -.2 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.81 123 65.26 64.16 +.62 +1.1 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 8 72.35 157 73.25 71.78 +.07 +2.7 FT RivEur Q RFEU .95e 1.4 70.58 60.56 9 66.00 222 66.55 65.49 +.49 +1.0tFT PfInc n N FPEI 21.03 19.12 201 19.18 327 19.29 19.11 +.01 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.26 5 50.38 50.05 -.02 -2.6 FT VolIn n N HDMV 36.34 32.75 7 34.30 34 34.51 34.20 +.09 -.1 FT VolD n N HUSV 23.72 21.53 23 23.02 96 23.03 22.78 +.24 +.2 FTEgyInco A FEN 2.32 10.1 28.00 21.34 69 22.94 282 23.14 22.66 +.04 -13.5 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 65 16.11 247 16.37 15.69 -.15 -9.6 FtTrEnEq N FFA .96 6.1 16.67 14.00 32 15.79 318 15.83 15.55 +.25 -2.5 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 99 52.93 702 52.93 51.90 +1.11 +3.8 FTArcaBio N FBT 147.10 106.70 51 142.86 428 143.25 138.80 +.71 +14.7sFTDJInet N FDN 140.00 92.00 487 138.09 3300 140.00 136.41 +1.36 +25.7 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 50.12 10 50.20 49.28 +.93 +3.1 FsTrGrEn Q QCLN .08e .4 21.73 17.62 7 19.97 78 20.25 19.89 -.18 -1.6 FtTVixTail N VIXH 26.06 sFTrTUSAlp Q TUSA .24e .7 34.95 29.30 3 34.95 7 34.95 34.26 +.57 +5.6 FT RNG N FCG .22e 1.0 24.67 18.65 154 22.57 1430 22.83 21.81 -.17 -.9 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.53 10 29.53 29.07 +.45 +2.7 FT ConDis N FXD .30e .7 45.57 35.88 20 42.98 302 42.98 41.31 +1.80 +2.1 FT ConStap N FXG .75e 1.6 51.57 44.32 38 46.05 269 46.05 45.08 +.85 -5.4 FT Engy N FXN .33e 2.0 17.62 12.25 277 16.73 2577 17.02 16.33 -.15 +8.1 FT Fincl N FXO .65e 2.0 32.92 28.10 93 32.58 740 32.60 31.94 +.72 +4.0 FT HlthCr N FXH 76.92 63.96 39 75.63 213 75.63 73.46 +1.98 +8.4 FT IndPrd N FXR .16e .4 42.74 34.52 92 41.10 766 41.10 40.29 +.76 +1.3 FT Matls N FXZ .37e .8 46.43 37.58 109 44.53 707 44.61 43.47 +.97 +1.6 FT Tech N FXL .13e .2 59.90 43.15 108 58.53 707 59.33 57.72 +.47 +14.0 FT Utils N FXU .67e 2.7 28.59 23.46 99 25.13 440 25.67 24.98 -.38 -3.4sFTCloudC Q SKYY .13e .2 54.49 38.44 226 54.02 1453 54.49 53.01 +.89 +17.7 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 31 25.95 220 26.06 25.69 +.32 -1.5 FTNdqAuto Q CARZ .88e 2.1 45.00 36.48 41.22 13 41.40 40.51 +.95 -2.3 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.80 3 27.87 27.61 +.40 -1.2 FT GblNRs Q FTRI .45e 3.4 13.25 10.89 0 13.11 6 13.11 12.93 +.18 +5.9 FT Cybersc Q CIBR .03e .1 27.37 20.59 153 27.14 1071 27.30 26.66 +.38 +17.3 FTIntlIPO Q FPXI .28e .8 39.87 31.24 3 37.10 11 37.47 36.69 +.65 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 45.45 7 45.57 45.27 +.41 -.1 FT NAEngy N EMLP .93e 4.1 25.51 21.43 1088 22.67 3385 23.08 22.57 -.28 -7.7 FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 177 48.04 999 48.05 47.94 +.13 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 113 47.57 366 47.60 47.38 +.26 -2.1 FT GlbCmd Q FTGC .26e 21.88 18.97 971 21.50 1394 21.54 21.20 -.10 +3.8 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 116 14.84 511 14.84 14.67 +.18 -9.7 FT USIPO N FPX .32e .4 74.54 58.86 440 73.06 699 73.16 71.16 +1.87 +7.1 FTChnd N FNI .19e .5 43.90 34.22 6 41.07 48 41.24 40.12 +1.01 +3.7 FT Dow30 n N EDOW 23.50 19.61 5 22.57 21 22.57 22.12 +.53 +2.0 FT EngCn N FLM .58e 1.0 63.91 52.97 1 58.18 8 58.89 58.01 +.50 -2.3 FT Wtr N FIW .21e .4 50.09 41.72 14 49.14 74 49.18 48.23 +.75 +.9tFT IntPfd N FPF 1.95 9.0 25.10 21.49 158 21.74 1452 21.94 21.49 -.07 -10.8 FT LCCore N FEX .58e .9 62.82 52.42 49 61.06 513 61.11 60.17 +.92 +4.3sFT LCGr N FTC .24e .4 68.43 54.23 30 68.27 217 68.43 67.16 +.96 +11.6 FT LCVal N FTA .82e 1.5 57.69 49.07 29 53.64 206 53.64 52.79 +.92 -1.8 FT MLP&E N FEI 1.42 11.0 16.50 11.68 157 12.95 650 13.09 12.81 -.06 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 26 52.64 172 52.73 52.48 +.04 -1.6sFT MCCore N FNX .51e .7 70.16 57.71 37 70.18 222 70.18 68.70 +1.44 +6.8 FTMstrDv N FDL .79e 2.7 31.14 27.37 96 29.07 530 29.07 28.57 +.46 -3.4 FTFutStrt N FMF 51.53 37.80 1 47.99 6 48.01 47.45 +.31 +.8 FstTrMtg N FMY 1.02 7.6 14.48 13.32 13 13.39 32 13.48 13.33 -.02 -5.9sFT MultCG N FAD .20e .3 74.24 57.62 9 73.85 129 74.24 72.37 +1.33 +12.5 FT MultCV N FAB .45e .8 59.34 50.58 4 56.92 27 56.96 56.15 +.99 -.1 FTNDXEq Q QQEW .27e .4 63.55 52.67 13 61.63 188 61.94 60.80 +.88 +6.4sFT NsdABA Q QABA .75e 1.3 58.63 45.86 71 58.34 353 58.63 56.77 +1.50 +11.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 4 51.44 161 52.16 50.90 +.69 -1.5 FT MLPEn N FPL 1.26 12.2 13.49 9.57 50 10.36 590 10.49 10.19 -.03 -12.7 FT REIT N FRI .39e 1.7 24.11 20.20 11 22.91 102 22.94 22.64 +.27 -1.6sFT SCCore N FYX .38e .6 66.99 53.07 58 66.77 667 66.99 65.25 +1.44 +9.2 FTSpecFin N FGB .70 11.4 7.57 5.65 39 6.14 140 6.19 6.05 +.09 tFTStrHi2 N FHY 1.32 11.1 13.90 11.86 25 11.93 152 11.94 11.86 +.01 -6.7 FTrVL100 N FVL .05e .2 25.04 20.82 2 24.25 29 24.28 23.87 +.45 +3.7 FTrVLDv N FVD .57e 1.9 31.85 28.82 314 30.39 2530 30.40 30.09 +.25 -1.5tFT EmOp N FEO 1.40 9.7 17.42 14.34 57 14.45 224 14.96 14.33 -.43 -11.5 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.47 11 11.59 11.16 +.14 -10.4 FstUtdCp Q FUNC .36f 1.7 20 22.90 14.45 8 20.90 28 21.00 20.10 +.70 +20.1 First LI s Q FLIC .60 2.3 10 33.50 23.30 48 26.10 260 26.25 25.55 +.50 -8.4 FTrSenFlt N FCT .72 5.6 13.58 12.62 31 12.85 335 12.94 12.83 -.07 +.1 FirstEngy N FE 1.44 4.3 7 35.56 28.72 2893 33.32 17944 34.41 33.02 -.88 +8.8sFsthdTech Q SVVC 13.65 7.29 68 13.70 420 13.75 12.14 +1.50 +52.9 FstSvc n Q FSV .54 .7 39 74.49 61.50 11 72.42 57 72.52 70.46 +1.99 +3.6sFiserv s Q FISV 36 76.14 59.85 1112 75.47 9347 76.14 73.34 +2.14 +15.1 Fitbit n N FIT 7.32 4.51 13601 6.35 59381 6.67 5.52 +.83 +11.2sFiveBelow Q FIVE 100.97 44.30 3818 101.19 22891 102.87 73.00 +29.80 +52.6 500.com N WBAI 80 23.22 8.96 196 18.33 1827 21.80 18.30 -1.16 +81.3tFvPntHld n N FPH 15.45 10.97 94 11.46 1314 11.70 10.97 +.34 -18.7 FivePrime Q FPRX 48.87 15.66 236 17.08 2381 18.55 16.14 -1.19 -22.1 FiveStar Q FVE 1.90 1.05 57 1.50 406 1.55 1.35 +.18 sFive9 Q FIVN 38.25 19.53 902 36.80 5852 38.25 35.48 +1.20 +47.9 FlagstarB N FBC 31 40.06 29.61 237 37.25 1891 38.00 34.41 +2.09 -.5 F&C DynPf N DFP 1.92 8.2 28.36 22.78 75 23.39 392 23.42 23.00 +.36 -12.3 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 6 13.52 76 13.61 13.49 +.02 -9.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.65 24 10.81 135 10.82 10.75 +.01 -8.5 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 66 18.83 399 18.85 18.68 +.11 -8.0 FlrtyTotR N FLC 1.63 8.3 22.51 19.07 19 19.55 135 19.55 19.23 +.13 -9.5 Flanign A BDL .25f .9 15 30.95 20.20 4 26.65 18 26.65 23.78 +.25 +13.0 Fleetcor N FLT 25 213.74 138.43 551 202.50 3742 207.71 196.72 +1.82 +5.2 Flex Ltd Q FLEX 14 19.71 12.93 2336 14.07 26062 14.35 13.82 +.12 -21.8 FlexPhm n Q FLKS 8.98 2.68 14 4.14 251 4.25 3.20 +.58 +18.6 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 45 116.48 76 116.51 114.60 +2.17 +4.1 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 32 58.45 121 59.32 58.14 +.04 -2.1 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 189 35.11 1137 35.35 34.53 +.52 +5.5 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 127 24.18 863 24.22 24.12 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 3233 24.48 3550 24.55 24.43 -.02 -1.9 FlxCoreSl n N BNDC 28.51 24.03 7 24.06 28 24.20 24.05 -.14 -4.0 FlxGlbImp Q ESGG 101.95 85.30 0 97.37 4 97.63 96.74 +1.00 +2.5 FlxUS Imp Q ESG 70.00 56.50 65.65 1 65.79 65.10 +.79 +3.2 FlexEMTilt N TLEH 33.14 27.86 1 30.95 4 31.11 30.85 +.44 +.3 FlxDMTilt N TLDH 30.34 26.89 6 29.07 20 29.12 28.93 +.21 -.3 FlxRAstAlo Q ASET 29.37 26.74 5 28.25 18 28.29 28.14 +.21 -1.8 FlxUSQLgC Q QLC 35.78 29.39 5 35.01 32 35.02 34.52 +.59 +5.0 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 49.86 10 50.17 49.61 -.36 -9.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.96 3 48.96 48.79 +.01 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 23.08 7 23.11 23.02 -.04 -2.1 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 63.66 50 63.84 63.30 +.67 +1.4 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.18 218 46.47 45.99 +.15 -5.3 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 30 68.28 118 68.67 67.82 +.57 -1.4 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.83 7 24.30 27 24.40 24.16 +.15 -4.7 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 13 27.63 21 27.84 27.50 +.14 -3.3 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 548 25.61 1782 25.87 25.49 +.06 -4.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 11 45.68 35 45.68 44.94 +.87 +3.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 6 45.06 30 45.12 44.45 +.78 +1.9 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 41 46.71 954 46.71 46.00 +.86 +3.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.27 25 75.36 75.27 -.06 -.3tFlexSh n Q FPAY 6.56 2.63 8 2.96 62 3.13 2.62 -.04 -22.1 FlexSolu A FSI 2.11 1.33 11 1.69 175 1.88 1.55 +.06 -7.1 FlexionTh Q FLXN 32.25 16.51 299 26.55 1684 27.40 25.95 -.46 +6.0 Flexstl Q FLXS .88 2.3 57.79 34.74 12 38.56 113 39.32 36.71 +1.62 -17.6 Flor&Dec n N FND 55 58.28 32.72 479 53.22 3694 53.62 48.48 +4.69 +9.3tFlotek N FTK 9.98 3.05 594 3.45 4339 3.50 3.05 +.35 -26.0 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 1690 20.79 8098 20.86 19.73 +1.15 +7.7 Flowserve N FLS .76 1.8 49.15 37.51 1255 42.17 6876 42.39 40.70 +1.28 +.1 Fluent Inc Q FLNT 6.95 2.05 360 2.90 1851 3.20 2.70 +.05 -34.1 Fluidigm Q FLDM 8.38 2.52 212 5.31 726 5.69 5.29 -.26 -9.8 Fluor N FLR .84 1.7 37 62.09 37.04 780 50.34 6526 50.35 48.51 +1.34 -2.5 FlushFn Q FFIC .80 2.9 20 31.45 24.59 51 27.24 242 27.86 26.95 +.41 -.9 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 168 14.18 415 14.73 13.86 -.33 +9.8 Foamix Q FOMX 7.45 4.15 74 5.12 326 5.45 5.06 -.03 -14.8tFEMSA N FMX .74e .9 103.82 80.86 333 84.75 1843 84.93 80.86 +1.71 -9.7 Fonar Q FONR 11 33.90 21.10 23 27.20 97 27.92 26.85 +.30 +11.7sFootLockr N FL 1.38 2.3 24 58.06 28.42 2811 58.92 13845 59.19 54.56 +4.22 +25.7 FordM N F .60a 5.0 6 13.48 10.14 27200 12.10 166256 12.15 11.68 +.39 -3.1 ForeScTc n Q FSCT 37.81 21.56 348 31.42 3969 32.68 29.92 +1.37 -1.5 ForshtAut n Q FRSX 11.70 2.44 17 2.89 180 2.99 2.77 -.08 -28.3 ForestCA N FCE/A .72 3.5 16 26.30 19.24 911 20.32 5089 20.63 20.02 -.03 -15.7 Forestar N FOR 15 26.39 15.35 37 23.70 225 24.00 23.25 +.30 +7.7 FormFac Q FORM 37 18.65 11.10 393 14.05 1934 14.50 13.75 -.10 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 38.85 1 39.00 36.55 +1.14 -4.2 ForrestR Q FORR .80 1.8 57 47.75 36.95 33 44.25 252 45.00 42.45 +1.75 +.1 ForsightEn N FELP .13 5.12 3.28 1 3.88 38 4.10 3.65 +.04 -11.2 Forterra n Q FRTA 53 12.30 3.02 371 9.08 1119 9.20 8.30 +.67 -18.2sFortinet Q FTNT 63.72 35.44 1315 62.53 7141 63.72 60.83 +.53 +43.1tFortis n N FTS 1.70 5.4 38.24 30.94 204 31.49 2004 32.02 30.94 -.33 -14.1 Fortive n N FTV .28 .4 80.31 62.05 1448 78.20 8000 78.40 73.68 +4.39 +8.1 FortressBio Q FBIO 5.54 3.02 78 3.31 397 3.57 3.25 -.10 -17.0 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 4 21.94 19 22.79 21.50 -.06 -3.6 FortTrInf n N FTAI 1.32 7.5 20.13 15.45 141 17.52 754 17.82 17.44 +.05 -12.1 FortunaSlv N FSM 23 6.08 4.03 450 5.51 2777 5.68 5.49 -.03 +5.6 FBHmSec N FBHS .80 1.4 20 73.62 53.56 2212 58.52 10032 58.60 56.67 +1.72 -14.5 ForumEn N FET 17.97 10.05 1445 12.80 5378 14.18 12.50 -1.25 -17.7 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 137 60.41 841 60.78 59.19 +.10 +5.2 Forward h Q FORD 25 4.45 1.02 309 1.52 1474 1.61 1.48 -.01 +23.6 ForwdPh Q FWP 23.12e 9.70 1.63 39 2.65 286 3.01 2.55 -.26 -28.0sFossil Grp Q FOSL 28.50 5.50 1405 28.40 12743 28.78 24.17 +4.70 +265.5 Foster Q FSTR .16 .7 30.30 17.00 18 23.95 107 24.75 23.30 +.20 -11.8 FoundBld n N FBM 16.40 11.03 159 15.56 700 15.71 15.31 +.05 +5.2sFndtnMed Q FMI 109.30 31.70 267 97.75 2446 109.30 93.70 -5.15 +43.3 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 353 22.85 1467 23.09 22.67 -.03 -11.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 39

FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 224 6.00 297 6.84 6.00 -.84 -33.3 FoxFactory Q FOXF 31 46.80 31.55 161 42.20 766 43.00 40.52 +1.70 +8.6 Francesca Q FRAN 33 12.69 4.51 1474 6.51 8673 6.69 5.35 +.56 -10.9 FrancoN g N FNV .96f 1.4 68 86.06 66.19 322 70.68 2023 72.01 70.20 +.57 -11.6 FrankCov N FC 31.20 17.35 24 29.25 143 29.45 28.06 +1.10 +41.0sFrankElec Q FELE .48f 1.0 29 48.70 37.60 121 48.45 553 48.70 46.90 +1.45 +5.6 FrankFn n N FSB .40p 18 42.65 30.30 93 37.50 404 37.95 35.30 +1.45 +10.0 FrankLibInt N FLQH 28.16 23.58 0 25.51 1 25.55 25.43 +.31 +.7 FrankLibEm N FLQE 35.59 29.67 73 31.90 115 32.22 31.69 -.05 -3.5 FrankLibGl N FLQD 30.47 27.37 0 28.00 3 28.00 27.71 +.27 -3.8 FrankLbGlE N FLQG 32.51 27.68 30.84 7 30.90 30.66 +.61 +.9 FrnL LoV n N FLLV 32.50 28.32 1 31.52 3 31.56 31.03 +.52 +4.1tFrnkLInvGr N FLCO 24.89 23.51 23.62 103 23.63 23.51 -.04 -4.7 FrnL IntO n N FLIO 31.52 26.84 28.82 5 28.94 28.82 -.38 -2.0 FrkL US Eq N FLQL 30.33 25.55 1 29.84 15 29.84 29.52 +.53 +3.2sFrkL US Sm N FLQS 29.30 24.17 29.19 1 29.30 29.19 +.45 +11.5 FrkL USMid N FLQM 29.28 24.87 29.02 1 29.02 28.49 +.70 +3.7 FrankRes N BEN .92f 2.7 11 47.65 31.67 2244 34.41 10007 34.86 33.30 +.29 -20.6 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.6 10 11.74 7.08 329 7.87 2153 8.54 7.84 -.56 -26.7tFrkLtdDur A FTF .74 6.8 12.13 10.85 74 10.93 644 11.03 10.85 -.03 -7.6tFrkUnv N FT .47 7.2 7.39 6.56 65 6.56 278 6.70 6.56 -.11 -8.5 FranksIntl N FI .30 4.1 9.15 4.93 666 7.24 5281 7.49 7.04 -.04 +8.9 FredsInc Q FRED .24 13.9 13.71 1.30 748 1.73 9098 1.82 1.40 +.35 -57.3 FrptMcM N FCX .20 1.1 12 20.25 11.12 10286 18.03 71592 18.38 17.14 +.91 -4.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 63 16.92 315 17.62 16.36 -.45 -.9 FreqElec Q FEIM 10.59 7.53 73 7.99 203 8.50 7.87 -.20 -14.6 FresenMd N FMS .51e 1.0 57.94 44.88 75 51.23 533 51.36 49.79 +1.64 -2.5 FDelMnt N FDP .60 1.4 19 52.64 43.02 140 43.48 893 45.04 43.12 -1.18 -8.8sFreshpet Q FRPT 24.45 14.10 141 23.30 1101 24.45 22.50 +.95 +23.0 FriedmInd A FRD .12f 1.9 6.79 5.15 6 6.31 75 6.65 6.11 +.01 +11.1sFronteo Q FTEO 22.41 10.68 6 23.00 13 23.01 19.97 +3.00 +83.9 FrontC pf Q FTRPR 11.13 89.6 20.48 7.68 558 12.41 1825 12.96 12.34 -.18 +42.5 Frontr rs Q FTR 2.40 32.7 21.00 6.08 1723 7.33 13759 7.75 7.24 -.16 +8.4 Frontlne rs N FRO .60e 6.50 3.79 554 5.59 2515 5.86 5.53 -.11 +21.8 FuelTech Q FTEK 1.83 .71 37 1.12 184 1.20 1.09 -.03 FuelCell rs Q FCEL 2.49 .95 736 1.75 5677 1.98 1.71 -.18 +2.9 FulgentG n Q FLGT 7.90 2.73 2 3.93 61 4.00 3.67 +.05 -10.3 FulingGbl n Q FORK 6.00 3.00 13 3.55 37 3.75 3.50 -.15 -10.1 FullHseR Q FLL 4.10 2.10 11 3.39 228 3.49 3.21 -12.9 FullerHB N FUL .62f 1.1 27 58.74 46.62 224 54.72 1675 54.76 51.08 +2.88 +1.6 FultonFncl Q FULT .48f 2.7 18 19.90 16.45 697 17.75 4748 17.95 17.21 +.50 -.8sFunko n Q FNKO 63 11.34 5.81 659 11.99 1466 12.37 10.26 +1.79 +80.3 FutFintch lf Q FTFT 8.00 1.30 152 2.22 393 2.30 2.07 +.04 -46.8 FutureFuel N FF .24a 1.7 17 16.22 11.32 65 13.88 467 14.00 13.44 +.46 -1.5 FuweiF rs Q FFHL 4.93 2.39 1 3.51 9 3.66 3.35 -.13 +19.4G -:GWilliFood Q WILC 22 7.66 5.11 7.00 17 7.19 6.89 -.01 -2.6 G1Thera n Q GTHX 52.76 12.04 212 40.25 2468 43.70 36.15 -3.35 +102.9 GAMCO s N GBL .10f .4 32.60 23.97 11 25.70 67 26.66 25.31 -.43 -13.3 GATX N GATX 1.76f 2.4 13 76.26 56.00 255 72.12 1197 73.88 71.55 -.67 +16.0 GATX 66 N GMTA 27.00 22.81 60 26.50 185 26.75 25.06 +1.40 +.9 GCI Lb A n Q GLIBA 55.47 41.33 593 43.10 2838 43.44 41.39 +1.55 -21.2 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 24.23 22 24.30 23.50 +.42 +6.5 GCP ApT n N GCP 29 34.79 27.25 405 32.25 1992 32.70 31.45 +.25 +1.1 GDL Fund N GDL .64 6.8 10.35 9.13 7 9.36 101 9.50 9.27 +.04 -3.8 GDS Hld n Q GDS .46p 42.33 6.90 631 39.81 6582 41.22 37.73 +2.23 +76.7 GGP Inc N GGP .88 4.3 30 24.37 18.83 4255 20.67 29843 20.73 20.25 +.31 -11.6 GGP Inc pfA N GGPpA 1.59 6.6 25.85 23.80 16 24.07 162 24.53 24.00 -.18 -4.6 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 350 26.04 889 26.30 26.01 -.15 +.3 GMS Inc n N GMS 15 39.98 27.21 558 29.75 2027 30.06 28.94 +.35 -21.0tGNC N GNC .80 23.0 3 10.95 2.90 3141 3.48 13842 3.60 2.90 +.29 -5.7 GP Strat N GPX 25 31.25 19.00 19 19.20 193 19.95 19.00 -.05 -17.2 GSE Sy Q GVP 14 3.65 2.35 8 3.20 62 3.35 3.10 -1.5 GSI Tech Q GSIT 8.94 6.05 39 7.64 183 7.72 7.51 +.01 -4.0 GSV Cap Q GSVC 5 9.39 3.83 77 6.74 626 6.92 6.69 -.02 +23.7 GTT Comm N GTT 62.32 28.30 440 47.70 2686 50.25 45.60 +1.65 +1.6 GTY Tch n Q GTYH 10.45 9.75 10.01 1006 10.03 10.00 +.01 +.8 GTY Tc un Q GTYHU 11.00 10.14 5 10.35 12 11.00 10.35 -.65 +.3sG-III s Q GIII 30 51.20 19.26 774 49.02 10427 51.20 41.75 +6.86 +32.9 GTx Inc rs Q GTXI 23.40 2.73 60 19.29 508 20.54 18.70 -.90 +51.8 GW Pharm Q GWPH 164.76 92.65 246 158.54 1590 163.70 155.62 -3.68 +20.1 GWG Hldgs Q GWGH 10.95 7.28 1 7.45 19 8.29 7.36 -.35 -10.5sGabCvInc N GCV .48 7.4 6.68 4.91 41 6.45 264 6.68 6.19 +.27 +9.3 GabCv pfB N GCVpB 1.50 5.7 27.14 25.53 0 26.12 2 26.12 25.80 +.12 -1.4 GabDvInc N GDV 1.32 5.8 24.97 21.10 78 22.81 578 22.86 22.41 +.44 -2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.70 18 25.87 25.61 +.13 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 4 25.72 12 26.15 25.60 -.03 -2.4 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 11 25.16 36 25.36 25.01 +.06 -.7 GabelliET N GAB .60 9.3 6.65 5.87 644 6.42 2623 6.45 6.28 +.15 +3.7 GabllE pfD N GABpD 1.47 5.7 26.78 25.27 1 25.71 4 25.79 25.59 +.15 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 3 24.70 12 24.74 24.18 +.50 Gabeli pfJ N GABpJ 26.72 24.42 6 25.45 18 25.45 25.23 +.05 -.4 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 2 24.83 30 24.86 24.46 +.23 -1.2 GabGSmM N GGZ 13.61 11.73 7 12.24 53 12.28 12.08 +.16 -3.9 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 25.47 1 25.47 25.47 +.18 -.1 GabGUtil A GLU 1.20 6.6 21.96 18.00 10 18.21 62 18.98 18.19 -.12 -14.5 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 9 50.37 11 50.45 50.21 +.04 +.3 GabGoAn n A GGO 24.74 16.18 16 20.40 39 22.00 19.15 +.07 +13.1sGabGo pfA A GGOpA 44.90 42.00 44.90 0 44.90 44.90 +2.90 +4.4 GabHlthW N GRX .52 5.2 10.97 9.12 39 9.98 245 10.05 9.81 +.18 -3.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.53 7 25.54 25.43 +.16 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.84 2 25.97 25.84 -.07 -1.9 GabMultT N GGT .88e 9.3 10.09 8.42 55 9.44 278 9.54 9.40 -.01 +2.6 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.84 0 25.84 25.67 +.08 -1.6 GabMul pfE N GGTpE 25.30 22.97 5 23.94 27 23.94 23.45 +.49 -4.6 GabFood n Q FOANC 100.10 99.90 100.04 GabUtil N GUT .60 10.3 7.20 5.68 177 5.80 992 5.85 5.76 -.01 -18.3 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.72 5 25.72 25.47 -.13 +.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.22 9 25.25 25.09 +.11 -.9 Gafisa rs N GFA 12.99 5.53 14 6.89 86 6.89 5.90 +.25 -45.4sGaiam A Q GAIA 20.50 10.35 97 19.25 469 20.50 18.75 +.40 +55.2 Gain Cap N GCAP .24 3.0 13 13.26 5.66 196 8.12 1172 8.37 8.08 -.10 -18.8 Galapag n Q GLPG 121.09 72.90 41 103.04 245 105.89 101.75 +.84 +9.9 GalectinTh Q GALT 6.74 1.28 1446 6.17 3611 6.17 4.75 +1.28 +84.7 Gallaghr N AJG 1.64 2.4 26 72.77 56.20 527 67.78 3637 67.79 65.79 +1.55 +7.1 GalmedPh Q GLMD 8 12.22 3.61 57 6.80 524 8.29 6.36 +.37 -25.7 GamGldNR A GGN .84 16.2 5.77 4.80 213 5.20 1838 5.21 5.11 +.06 -.2 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 3 23.41 21 23.47 22.89 +.47 -5.7 GamNRG&I N GNT .84 13.0 7.23 6.00 57 6.44 216 6.50 6.34 +.06 -4.0 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 1 23.58 14 23.72 23.44 +.19 -5.7 GameStop N GME 1.52 10.5 22.37 12.20 5030 14.53 26621 14.69 13.44 +.81 -19.1 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1223 35.18 6097 36.82 35.04 -.02 -4.9 GamngPtrs Q GPIC .12e 12.50 8.18 7 8.70 12 8.90 8.51 -.05 -22.6 Gannett n N GCI .64 6.1 12.38 7.94 986 10.44 9124 10.72 10.32 +.09 -9.9 Gap N GPS .97 3.1 16 35.68 21.02 4203 31.74 34560 31.83 28.87 +2.78 -6.2 GardDnv n N GDI 38.00 19.91 1388 31.84 5898 33.48 31.48 -.50 -6.2 Garmin Q GRMN 2.04 3.3 20 65.96 49.80 641 61.85 3476 62.06 60.81 +.46 +3.8sGarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 74 8.70 464 8.95 8.26 +.19 +7.3 Gartner N IT 42 142.16 111.57 365 137.73 2543 138.21 132.88 +5.08 +11.8 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 146 23.95 1203 24.55 23.90 -.15 -3.2 GasLPt pfA N GLOPpA 27.24 25.06 6 26.41 134 26.75 26.21 +.55 +1.2 GasLog N GLOG .56 3.2 36 22.55 13.55 234 17.75 967 18.20 17.50 -.05 -20.2 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 1 26.97 19 27.19 26.36 +.66 +1.4 GastarExp A GST 1.39 .38 693 .63 4304 .69 .62 -.03 -40.0 Gastar pfA A GSTpA 2.16 15.7 19.10 6.40 44 13.75 61 15.75 13.52 -.97 -23.3 Gastar pfB A GSTpB 2.69 15.8 22.50 8.46 8 17.00 21 17.69 16.65 -.46 -10.0 GatesInd n N GTES 29 18.72 14.60 564 15.72 2185 15.92 14.70 +.90 -13.1 GazitGlobe N GZT .37e 3.9 11.00 9.01 3 9.52 31 9.79 9.49 -.26 -9.6 GeeGroup A JOB 5.62 2.00 2 2.33 35 2.77 2.28 -.21 -16.2 Gemphire n Q GEMP 21.59 4.75 93 7.11 743 7.49 6.74 +.39 -10.5sGencoSh rs N GNK 20.07 8.47 190 19.77 1001 20.07 18.57 +1.00 +48.4tGencor s Q GENC 40 18.45 14.85 16 15.70 136 15.80 14.85 -.10 -5.1 Generac N GNRC 18 53.78 35.18 250 51.06 1602 51.31 50.00 +.62 +3.1 GAInv N GAM 1.15e 1.0 36.59 32.20 20 35.18 93 35.21 34.57 +.66 +2.3tGAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.66 44 25.98 25.55 +.08 -3.5 GenDynam N GD 3.72 1.8 21 230.00 191.00 1318 202.58 7310 204.66 199.05 -.89 -.4 GenElec N GE .48 3.4 29.47 12.73 50228 13.93 345186 14.21 13.52 -.17 -20.3 GenFin Q GFN 11.30 4.50 47 10.60 208 11.20 10.53 -.50 +55.9 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 1 102.70 1 103.20 101.22 +.83 +2.3 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 10 25.56 31 25.65 25.47 +.01 +1.2 GenMills N GIS 1.96 4.6 11 60.69 41.01 5083 42.91 30026 43.54 41.82 +.31 -27.6 GenMoly A GMO .51 .28 70 .41 599 .43 .39 -.00 +24.0 GenMotors N GM 1.52 3.4 46.76 33.86 8549 44.25 73610 44.37 43.16 +1.43 +8.0 Gener8M n N GNRT 6.94 4.17 943 6.70 2895 6.90 6.63 +.04 +1.2 Gensco N GCO 45.90 20.90 335 41.05 3138 45.25 37.92 -2.30 +26.3 GenesWyo N GWR 27 84.40 63.70 277 80.13 1436 80.22 77.68 +1.11 +1.8 GenesisEn N GEL 2.88f 12.3 57 32.59 18.42 773 23.46 2876 23.70 22.26 +1.04 +5.0sGenesisHlt N GEN .24 10.5 2.50 .60 573 2.29 5129 2.50 2.15 +.07 +200.1 GeneticT rs Q GENE 2.05 .70 90 1.16 376 1.21 1.07 +.04 GenieEn n N GNE .30 5.8 8.01 3.82 77 5.16 289 5.44 5.10 -.23 +18.3 GenieE pfA N GNEpA .64 8.7 7.94 6.85 0 7.31 26 7.38 7.26 -.02 -.4 GeniusBr n Q GNUS 4.37 2.01 1 2.88 74 2.97 2.64 +.09 +5.9 GenMark Q GNMK 13.50 3.63 163 7.06 1256 7.59 7.04 -.20 +69.3 GenoceaB Q GNCA 6.78 .79 385 .91 2581 .99 .90 -.03 -21.4sGenomic Q GHDX 52.39 26.54 396 51.46 3383 53.65 42.46 +11.78 +50.5 Genpact N G .30 20 34.79 26.83 753 30.66 3733 31.42 30.31 +.38 -3.4 Genprex n Q GNPX 19.45 3.84 72 10.33 306 11.21 9.78 -.42 +119.8sGentex Q GNTX .44f 1.8 16 24.60 16.59 2867 24.39 11454 24.65 24.00 +.33 +16.4 Gentherm Q THRM 42 40.80 29.50 172 37.15 935 38.40 35.91 +1.05 +17.0 GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 774 94.62 3920 94.82 91.50 +3.87 -.4 Genworth N GNW 3 4.15 2.66 5621 3.81 25934 3.96 3.47 +.26 +22.5 GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 508 24.97 3012 25.57 24.81 -.03 +5.8sGeoPark N GPRK 18.20 6.48 542 17.35 2178 18.20 15.75 +1.39 +75.1 GaPw 77 n N GPJA 26.14 23.01 33 24.91 229 24.99 24.74 +.12 -2.7 GeospcT hs Q GEOS 18.71 9.18 88 12.53 585 13.00 11.00 +1.32 -3.4 Gerdau N GGB .02e .5 5.32 2.60 10625 3.84 76129 4.38 3.52 -.25 +3.2 GerABcp s Q GABC .60 1.6 21 39.02 30.62 30 37.14 453 37.51 36.55 +.57 +5.1 GerNew N GF 1.23e .4 21.49 15.85 29 19.17 118 19.25 18.79 +.43 -1.4 GeronCp Q GERN 6.68 1.74 3030 3.77 15831 4.08 3.63 -.25 +109.4 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 126 26.61 634 26.97 26.35 -.03 -2.0tGevo rs Q GEVO 19.20 3.39 106 3.43 2494 5.50 3.23 -1.17 -70.9 Gibraltar Q ROCK 19 40.60 25.61 168 40.40 1165 40.45 39.00 +1.30 +22.4 GigCapit n N GIG 10.22 9.60 0 9.89 203 9.89 9.85 +.03 +2.6 GigaMda rs Q GIGM 4.37 2.36 15 3.16 309 3.35 2.93 +.24 +3.9 GilatSatell Q GILT 9.22 4.12 8 8.66 51 8.70 8.15 +.47 +12.0 Gildan s N GIL .45 1.5 17 34.19 27.89 257 28.93 1459 29.53 28.61 +.02 -10.4 GileadSci Q GILD 2.28 3.2 8 89.54 63.76 5837 71.91 51148 72.28 67.95 +3.61 +.4sGlacierBc Q GBCI .92f 2.2 23 41.40 31.38 432 41.23 1977 41.40 39.29 +2.04 +4.7 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 125 9.19 414 9.25 9.07 +.08 -.2 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.61 14 25.61 25.26 +.22 -.9 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 97 18.65 553 19.04 18.52 -.09 -11.4 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.62 3 26.75 26.49 +.12 +.8 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 3 26.80 12 26.97 26.54 +.15 +2.8 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 8 24.98 28 25.38 24.78 +.13 -3.6sGladstInv Q GAIN .80a 6.9 16 11.66 9.00 176 11.67 873 11.83 11.34 +.30 +4.6 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 25.37 5 25.37 25.30 +.07 +.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.33 7 25.37 25.25 -.04 -.5 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.40 7 25.40 25.22 +.18 -.8 GladstLnd Q LAND .53 4.2 87 14.29 11.10 62 12.72 264 12.90 12.60 -.04 -5.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 25.50 5 25.77 25.50 -.02 -1.4 Glatfelter N GLT .52 2.9 14 23.85 15.76 90 18.14 752 18.46 17.54 +.43 -14.9 Glaukos n N GKOS 44.76 23.08 479 39.94 1764 40.05 37.03 +1.59 +55.7 GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 1783 41.02 8752 41.08 40.31 +.27 +15.6 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 11.60 13 11.70 11.60 -.10 +4.9 GblBldT n Q GBT 68.05 24.03 893 46.15 3638 51.65 45.63 -3.60 +17.3 GblBrCopp N BRSS .24 .7 12 36.50 27.50 59 32.10 363 32.65 31.65 +.20 -3.0 GblEagEnt Q ENT 3.84 .87 578 2.48 4679 2.60 2.20 +.06 +8.3 GlbIndem Q GBLI 26 49.91 32.22 20 39.70 104 40.99 38.54 +1.15 -5.5 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 0 25.64 11 25.64 25.40 +.20 -.9 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.20 2 25.70 36 25.77 25.50 -.04 -.7 GlbMed n N GMRE .20p 10.25 6.34 62 8.80 364 9.07 8.78 -.16 +7.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 4 24.77 16 25.00 24.45 -.03 -2.2 GlobNetL n N GNL .94 4.9 31 22.85 15.55 290 19.43 1994 19.81 19.40 +.04 -5.6 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.06 4 24.57 32 24.74 24.46 +.07 -4.3 GlobPtrs N GLP 1.85 10.8 18.80 15.17 48 17.20 178 17.50 17.10 -.30 +3.0 GlobPay s N GPN .04 39 118.94 87.30 988 117.08 5468 118.50 113.19 +3.68 +16.8 GlSlfStor n Q SELF .26 6.2 5.19 3.92 19 4.19 100 4.29 4.00 -.02 -9.1 GlbShipLs N GSL .40 29.2 1.94 .97 37 1.37 167 1.45 1.35 -.06 +18.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.46 17 24.89 24.40 -.12 +2.3 GlWatRs n Q GWRS .28 3.1 10.00 8.40 5 9.07 84 9.24 8.75 -.03 -2.9 GlbXNordic N GXF .83e 3.8 24.68 21.50 13 22.10 19 22.22 22.02 +.01 -2.6 GbXSpDvE N SDEM .63e 17.90 15.03 2 15.08 21 15.44 15.05 -.23 -7.4 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 21 15.09 205 15.24 14.96 -.04 -2.9 GbXUSRota N SCTO .12p 28.03 24.51 0 26.87 2 26.89 26.56 +.24 +2.1 GblXEffic N EFFE .16p 27.69 25.00 26.47 0 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.06 43 12.92 296 13.04 12.71 +.28 +8.7 GblXColum N GXG .41e 3.8 11.51 9.33 94 10.73 1153 10.99 10.69 -.15 +7.1 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.55 15 23.06 22.45 -.06 -6.0 GbXMLP&E N MLPX .60 4.6 14.60 11.36 71 13.05 982 13.23 13.01 -.03 -4.0 GblXChMat N CHIM .24e 1.1 24.12 16.22 21.56 1 21.64 21.07 +.53 +3.4 GblXArg N ARGT .09e .3 38.46 27.40 101 30.86 359 31.37 29.94 +1.02 -12.6 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 33 24.74 283 24.85 24.50 +.05 -3.4 GXSupInPf N SPFF .99 8.3 12.96 11.65 33 11.87 274 11.90 11.80 -.02 -2.4sGblXGuru N GURU .28e .9 31.90 26.57 4 31.75 49 31.90 31.31 +.51 +6.9 GbXGreece N GREK .13e 1.4 11.56 8.57 385 9.25 2778 9.51 9.18 -.11 -10.0 GblXChCon N CHIQ .12e .6 19.96 14.43 75 19.73 1834 19.83 19.26 +.46 +5.7 GblXSocM Q SOCL 39.03 27.39 56 36.59 262 36.86 35.79 +.83 +11.0 GblX MLP N MLPA .90e 9.5 11.14 8.14 670 9.44 4228 9.54 9.38 +.04 -4.3 GblXFertil N SOIL .25e 2.3 11.01 9.18 3 10.72 17 10.72 10.40 +.29 +1.8 GblXChiEn N CHIE .41e 3.1 13.77 10.55 2 13.43 45 13.50 12.93 +.23 +18.2 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 205 21.00 895 21.08 20.85 +.09 -3.6 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 14 18.72 69 18.98 18.60 +.27 +4.0 GbXSEAsia N ASEA .42e 2.4 18.44 14.95 5 17.15 94 17.25 16.84 +.28 +.9 GblXPakist N PAK 17.12 11.16 12 12.30 89 12.40 12.00 +.35 -.6 GblXChiInd N CHII .35e 2.3 16.58 13.44 15.23 3 15.78 15.13 -.07 -.3sGblXNorway N NORW .83e 5.6 14.82 11.19 31 14.72 621 14.84 14.30 +.44 +12.1 GbXNsChiT Q QQQC .07e .2 34.11 24.51 7 31.55 33 31.99 31.00 +.59 +2.1 GblXScUS n N SCIU 32.53 28.49 6 31.98 88 31.98 31.59 +.39 +3.4 GblXScEu n N SCID 29.75 26.22 1 27.96 4 28.10 27.81 +.36 +.9 GblXScAs n N SCIX 27.08 24.06 0 26.18 5 26.49 26.11 +.24 +1.1 GblXScJp n N SCIJ 33.72 28.85 0 31.33 2 31.37 31.16 +.21 -1.2sGbX Auto n Q DRIV 15.78 14.56 9 15.62 48 15.78 15.45 +.26 +2.2 GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 22 24.42 165 24.46 24.15 +.22 -1.8 GbXNigeria N NGE .31e 1.4 27.10 17.64 7 21.59 63 21.90 20.27 +.68 -.6 GbX US Inf N PAVE 17.80 13.80 19 16.93 137 16.95 16.55 +.29 +.9 GblFound n N BOSS 20.72 15.50 0 19.69 7 19.70 19.43 +.33 +13.7 GblX SupDv Q EFAS 19.06 17.18 4 17.60 12 17.75 17.43 +.04 -2.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.79 33 11.86 11.70 +.04 -6.3 GblX Rob n Q BOTZ 27.42 18.41 616 23.50 3909 23.65 23.36 +.04 -.8 GlbXCon ef Q KRMA 20.83 17.33 3 20.32 41 20.32 19.95 +.41 +4.6sGblXMilTh Q MILN 22.30 17.31 21 22.30 81 22.30 21.71 +.65 +15.8 GbX Longv Q LNGR 21.38 18.04 0 20.70 10 20.82 20.55 +.14 +6.4 GlX Intrn n Q SNSR 21.41 17.66 36 20.57 145 20.92 20.23 +.29 +3.6sGbX HlthW Q BFIT 19.14 15.68 0 18.98 9 19.14 18.84 +.54 +13.9 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.83 31 15.10 14.81 -.10 -3.1sGlX Fintc n Q FINX 26.77 17.90 104 26.56 725 26.77 25.92 +.83 +21.0 GlbXCop rs N COPX .43e 1.6 29.34 19.28 40 27.17 315 27.89 25.95 +1.26 -.7 GlbXSilv rs N SIL 36.36 28.21 84 30.21 466 30.82 30.06 -.33 -7.4 GlbXLith rs N LIT 41.21 28.71 200 34.25 1512 34.68 33.79 +.64 -11.6 GbX Gold rs N GOEX 25.21 20.08 4 22.80 44 23.10 22.56 +.12 -2.2 GbXUran rs N URA 16.36 11.81 201 14.27 3011 14.75 13.43 +.91 -5.2 GlXCatholc Q CATH 35.58 29.65 4 34.34 18 34.41 33.87 +.58 +4.3 GlblScape A GSB .06 1.6 21 5.51 3.27 49 3.85 198 3.98 3.74 +.06 +8.5tGlobalstar A GSAT 2.30 .49 4995 .51 24197 .57 .49 -.04 -61.2 GlobantSA N GLOB 56 55.74 34.82 213 54.27 968 54.57 52.45 +1.96 +16.8 GlobusM rs Q GLBS 2.26 .71 253 .75 2792 .95 .72 +.01 -35.0sGlobusMed N GMED 48 57.55 27.79 716 56.97 3673 57.55 54.96 +1.02 +38.6 Glowpoint A GLOW .65 .15 148 .19 519 .20 .19 -.01 -47.8sGluMobile Q GLUU 6.06 2.42 2053 5.62 13405 6.06 5.49 -.15 +54.4 GlycoMim Q GLYC 26.05 10.06 461 18.37 1869 18.99 17.27 +.49 +9.4sGoDaddy n N GDDY 74.71 40.59 1099 72.64 7470 74.71 71.53 -.97 +44.5 Gogo Q GOGO 14.76 4.55 701 5.01 7077 5.30 4.82 +.02 -55.6 GolLinhs s N GOL 14.48 4.40 810 6.53 4338 7.64 5.84 -.45 -25.5 GolLNGLtd Q GLNG .20 .7 35.54 19.32 942 27.10 8936 27.80 25.89 +1.03 -9.1 GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 533 15.35 3495 16.39 15.05 +.21 -32.7 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 33 25.16 233 25.25 24.50 +.61 -3.3 GoldFLtd N GFI .02e .6 4.70 3.33 1393 3.63 10940 3.68 3.57 +.08 -15.6 GoldResrc A GORO .02 .3 76 6.44 3.37 172 6.05 1410 6.23 5.95 -.12 +37.5 GoldStdV g A GSV 2.07 1.25 231 1.45 1233 1.57 1.45 -.09 -17.1 Goldcrp g N GG .24 1.7 19 15.55 11.64 3454 14.16 17186 14.24 13.84 +.08 +10.9 GoldBull n Q DNJR 8.50 4.40 1 6.59 79 6.74 5.81 +.13 +39.0 GoldenEnt Q GDEN 30 34.75 16.63 274 30.19 1064 31.99 30.18 -.88 -7.5 GoldenMin A AUMN .68 .36 61 .38 571 .41 .38 -.02 -12.7 GoldenOc rs Q GOGL .40 4.6 9.95 5.43 99 8.69 796 8.89 8.54 +.22 +6.6 GoldStr g A GSS 6 .92 .56 525 .69 2819 .70 .68 -.01 -22.5 GldFld A GV 11 6.38 3.60 70 4.40 221 4.45 4.30 +.05 -10.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 96 26.28 427 26.37 25.94 +.26 -.9 GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 74 20.71 445 20.84 20.20 +.17 -6.6 GS ActbtInt N GSIE 32.48 27.37 137 30.52 535 30.66 30.27 +.26 +1.7 GS ActEM N GEM 39.44 30.92 101 35.44 548 35.81 35.05 +.20 -1.0 GS ActEur N GSEU .60e 33.94 29.45 3 31.83 30 32.04 31.65 +.21 +.4 GS ActJpn N GSIY 36.02 29.67 2 34.53 25 34.53 34.20 +.37 +2.6 GS US LgC N GSEW 46.27 40.58 32 44.74 292 44.77 44.22 +.65 +2.9 GS HYBd n N GHYB 50.32 48.05 1 48.55 5 48.58 48.33 +.25 -2.0 GS CpBd n N GIGB 50.44 47.73 5 47.95 22 48.12 47.83 -.09 -4.5 GS ActLgC N GSLC 57.42 47.73 247 56.27 1665 56.28 55.44 +.99 +5.5 GS 0-1Yr n N GBIL 105.09 99.91 60 100.04 385 100.09 99.96 +.05 +.1 GS Indus n N GVIP 57.97 47.20 3 56.54 47 56.67 55.50 +.94 +6.8sGS SCap n N GSSC 47.66 39.39 8 47.59 285 47.66 46.72 +.92 +9.9 GSCI37 N GSC 28.00 17.55 0 26.28 6 26.77 26.19 -.54 +9.6 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2253 233.39 11974 235.92 227.29 +5.04 -8.4 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 82 27.36 448 27.39 27.09 +.28 -4.2 GoldS pfN N GSpN 28.34 25.95 32 26.56 162 26.59 26.30 +.19 -4.6 GoldS pfB N GSpB 1.55 6.0 26.90 25.20 9 26.01 144 26.04 25.86 +.01 +.5 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 17 23.44 105 23.53 23.20 +.10 +3.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 33 22.83 148 22.89 22.63 +.16 +1.2 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 71 22.92 384 23.00 22.75 +.09 +1.4 GS MLPEn N GER .64 9.9 7.48 5.25 156 6.48 1077 6.64 6.43 -.09 +5.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 132 9.13 520 9.25 9.03 +.03 +2.1 GolubCap Q GBDC 1.28a 7.0 13 20.08 17.35 125 18.36 1143 18.60 18.13 +.13 +.9 GoodTimes Q GTIM 3.75 2.25 43 3.65 207 3.75 3.50 -.10 +37.7 GoodrPet n A GDP 15.75 8.20 44 12.18 166 13.57 11.86 -1.45 +11.6 Goodyear Q GT .56 2.2 8 36.52 24.12 1651 25.31 12204 25.76 24.40 +.87 -21.7sGoosehIn n Q GSHD 18.99 10.78 292 19.50 1206 19.85 16.01 +3.27 +23.8 GoPro Q GPRO 11.89 4.42 4786 5.84 18245 6.17 5.47 +.34 -22.9 GordPoin n Q GRAQ 9.77 9.70 9.72 14 9.74 9.72 -.01 +.2 GorsHl A n Q GSHT 10.40 9.85 0 10.05 1 10.08 10.04 +.05 +1.1 GoresHl un Q GSHTU 10.75 10.25 10.50 1 10.50 10.50 -.25 +1.4 GormanR N GRC .50 1.5 29 34.63 24.45 280 33.15 636 34.28 33.03 -.35 +6.2 GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 328 14.19 3278 14.59 13.86 -.26 -23.5 GovPrpIT46 Q GOVNI 1.47 5.7 26.37 24.28 16 25.59 114 25.60 25.41 +.01 -1.0 vjGrace N GRA .96 1.3 22 77.37 58.48 914 74.18 4997 74.57 71.86 +1.37 +5.8 Graco s N GGG .53 1.1 15 49.69 34.89 593 47.98 2500 48.00 45.83 +2.16 +6.1 GrahamCp N GHM .36 1.4 18 27.50 17.97 27 25.70 186 26.82 25.52 -.80 +22.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 24 600.05 138 600.90 576.55 +17.90 +7.5 Graingr N GWW 5.44f 1.7 28 317.51 155.00 434 314.59 2632 315.73 306.26 +4.89 +33.2 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 10 25.74 61 25.75 25.64 +.09 -4.4 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1230 27.59 11239 27.68 27.55 -.08 +3.5 GranTrra g A GTE 3.52 1.93 1071 3.20 6308 3.30 3.15 -.07 +18.5sGrCanyEd Q LOPE 25 115.33 71.01 284 113.67 1270 116.25 111.79 +1.61 +27.0 GraniteC N GVA .52 .9 29 68.58 46.88 261 59.11 1107 59.28 56.97 +1.93 -6.8 GranitPnt n N GPMT 1.52f 8.2 56 19.30 16.15 140 18.51 707 18.63 18.30 +.07 +4.3sGraniteRE N GRP/U 2.30 42.53 36.24 7 41.23 19 42.53 40.64 +.71 +5.5 Gran Gld n N BAR 142.87 123.68 10 129.72 49 129.94 129.10 +.49 -.5 GranCom n N COMB 27.39 24.80 5 26.86 84 26.95 26.63 -.08 +2.6 GranSP n N COMG 32.29 24.96 1 29.81 4 29.85 29.28 -.13 +7.7sGrphTInt n N EAF 20.01 14.44 1098 19.77 5778 20.24 18.15 +1.58 +27.5 GraphPkg N GPK .30 2.0 15 16.74 12.65 4189 14.70 13557 14.91 14.13 +.09 -4.9 Gravity rs Q GRVY 36 108.97 13.18 51 82.20 154 83.00 73.70 +9.44 -13.0 GrayTelev N GTN 6 17.80 10.70 437 11.40 3242 11.60 10.70 +.50 -31.9tGrayTvA N GTN/A 15 15.30 9.50 0 9.70 3 9.80 9.50 -32.4 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 27 13.05 254 13.27 12.97 -.13 -5.6 GrtAjx24 n N AJXA 26.80 24.54 28 25.25 30 25.35 25.20 +.05 -.5 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 10 9.45 33 9.47 9.25 +.15 -4.0 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.40 6 25.58 25.35 -.17 -.2sGrElm25 n Q GECCM 1.69 6.8 24.96 24.10 2 24.84 19 24.96 24.59 +.20 +1.5 GrElm hn Q GEC 4.40 3.20 19 3.75 163 3.80 3.70 -.05 -7.4 GrLkDrge Q GLDD 5.70 3.60 83 5.30 777 5.45 5.18 +.10 -1.9 GtPanSilv g A GPL 1.46 1.06 218 1.21 1429 1.26 1.21 -.03 -6.2sGrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 16 59.05 101 59.75 58.40 +.65 +14.3sGrtWstBcp N GWB 1.00f 2.2 18 46.03 33.27 174 45.25 1109 46.03 44.38 +.95 +13.7 GreenBncp Q GNBC .10p 19 24.40 18.55 267 23.50 1536 23.55 22.45 +.80 +15.8 GreenBrick Q GRBK 16 12.20 8.90 46 11.95 153 12.15 11.80 +5.8sGreenDot N GDOT 39 75.85 37.81 393 75.96 1469 76.03 72.55 +3.10 +26.1 GreenPlns Q GPRE .48 2.3 23.70 15.60 311 20.45 2200 21.15 20.25 -.35 +21.4 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 50 17.60 287 17.80 17.35 +.10 -5.9 Greensky n Q GSKY 27.02 22.05 753 23.79 5736 26.88 22.57 -2.87 +1.8sGreenTrH n N GHG 23.29 10.75 103 22.57 1518 23.29 18.77 +1.74 +74.3 GreenbCos N GBX .92f 1.9 10 54.45 41.45 426 49.00 2026 50.80 48.45 -1.10 -8.1 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 1 29.95 9 30.90 29.50 -.15 -8.1 Greenhill N GHL .20 .7 28.55 13.80 638 27.65 2975 27.90 26.05 +1.25 +41.8 Greenlight Q GLRE 23.15 14.10 169 15.70 2167 16.20 14.70 +1.00 -21.9 Greif A N GEF 1.68 2.9 19 65.60 47.97 605 58.21 2069 62.75 57.05 -1.06 -3.9 Greif B N GEF/B 2.51e 4.2 14 71.95 52.50 19 60.30 96 64.30 59.25 -3.00 -13.0 GrdsmHld n Q GSUM 13.99 3.68 136 6.25 827 7.05 6.12 -.61 -31.7 Griffin Q GRIF .40f 1.0 33 42.69 28.29 4 42.05 18 42.59 40.91 -.05 +14.6 Griffon N GFF .28f 1.2 24 24.50 17.45 79 22.75 420 23.55 22.35 -.20 +11.8 GrifolsSA s Q GRFS .46e 1.9 25.18 19.92 671 24.21 2310 24.21 22.25 +2.25 +5.6 Group1 N GPI 1.00 1.4 10 84.47 51.62 139 73.47 745 74.58 71.15 +2.20 +3.5 Groupon Q GRPN 5.99 2.90 7190 4.69 49030 4.87 4.54 -.07 -8.0sGrubHub N GRUB 113.61 41.35 949 104.82 6656 113.61 102.06 -2.95 +46.0 GAeroPac N PAC 2.78e 3.2 119.87 82.19 69 85.87 402 86.04 82.30 +1.32 -16.4 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 41 38.92 357 39.06 37.84 +.38 -6.2tGpoASur N ASR 3.31e 229.45 153.48 32 156.58 163 161.88 153.48 -3.29 -14.2 GpoAvalAc N AVAL .40 4.6 9.51 7.86 93 8.73 463 8.89 8.57 +.06 +2.7 GrpoFin Q GGAL .36e .7 73.45 36.09 1237 49.98 4681 50.99 42.64 +7.75 -24.1 GpFnSnMx N BSMX .30e 4.1 10.82 6.99 7.35 +.5tGpoSimec A SIM 11.74 8.90 7 9.08 31 9.52 8.90 -.31 -2.9 GpSuprvi n N SUPV 33.85 16.36 1501 19.23 5498 20.31 16.89 +2.44 -34.4 GpTelevisa N TV 27.37 14.20 1344 17.35 9289 17.47 16.69 +.09 -7.1 GuangRy N GSH .63e 2.1 37.43 24.43 13 29.34 19 29.60 29.11 +.42 -12.2sGuarntyBc Q GBNK .66 1.9 25 35.20 24.70 196 34.45 1840 35.20 34.10 +.35 +24.6 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 5 32.75 45 33.00 32.53 -.11 +6.9sGuarFBc Q GFED .48 2.0 21 24.00 15.89 1 23.80 7 24.20 23.75 +.05 +6.6 Guess N GES .90 4.0 26.15 11.12 937 22.44 7422 23.05 19.98 +2.51 +32.9 GuggBAB N GBAB 1.66 7.8 23.29 20.97 23 21.36 150 21.74 21.36 -.10 -6.0 GugCrdAllo N GGM 2.18 9.6 23.88 21.08 22 22.63 123 22.95 22.17 -.22 +3.2 Gug LCap n N GMFL 28.81 24.75 27.33 +.6 GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6 GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 10.8 9.42 7.72 135 8.86 780 8.87 8.67 +.23 -.4 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 -3.3 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 42.61 -10.0 GugStrOp N GOF 2.19 10.1 21.85 18.80 134 21.66 784 21.67 21.29 +.36 +.4sGuidewire N GWRE 96.19 64.05 774 88.60 5435 96.19 85.40 -5.20 +19.3 GulfIsland Q GIFI .04 .4 13.95 6.90 81 10.00 457 10.25 9.80 -25.5 GulfRes Q GURE 3 2.05 1.31 57 1.47 235 1.49 1.37 +.04 -.3 GlfmrkOf n A GLF 36.99 17.80 20 35.59 71 35.69 33.22 +.30 +24.9 GulfportE Q GPOR 5 15.09 8.11 3867 10.29 21226 11.53 10.00 -1.11 -19.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.06 12 21.00 20.06 -.54 -.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 163 38.00 1112 38.33 34.92 +2.63 -6.5 HCA Hldg N HCA .35p 16 106.84 71.18 1939 105.39 8263 105.49 103.66 +1.07 +20.0 HCI Grp N HCI 1.50f 3.5 49.25 27.11 74 42.32 327 42.66 41.23 +.25 +41.5 HCP Inc N HCP 1.48 6.1 14 33.67 21.48 2251 24.34 16972 24.56 23.82 +.01 -6.7sHD Supply Q HDS 12 43.98 28.97 2009 42.89 16095 43.98 40.83 +1.71 +7.1 HDFC Bk N HDB .37e .4 110.77 85.56 556 102.77 2825 105.07 101.77 -2.97 +1.1 HECO pfU N HEpU 1.62 6.2 28.45 25.05 0 26.22 2 26.22 25.65 +.48 -.9 HFF Inc N HF 1.80e 15 51.74 32.32 352 34.65 1135 35.30 33.36 +1.27 -28.8 HMG A HMG 16.33 8.94 2 14.81 24 15.40 13.34 +.36 +18.6sHMN Fn Q HMNF 17 19.70 16.61 4 19.35 27 19.70 19.20 -.10 +1.3sHMS Hldgs Q HMSY 43 22.44 11.01 234 22.10 1903 22.44 21.68 +.19 +30.4 HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 145 37.57 881 37.67 36.30 +.78 -2.6 HP Inc N HPQ .56f 2.3 9 24.75 17.10 6779 23.71 50689 23.75 22.60 +1.03 +12.9 HRG Grp N HRG 19.19 9.42 1587 13.02 11551 13.14 12.68 +.06 -23.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 40

HSBC N HSBC 1.50e 3.0 55.89 43.24 751 49.38 5519 49.63 48.62 +.61 -4.4 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 112 26.11 512 26.16 25.79 +.32 +1.1 HTG Mol h Q HTGM 5.83 1.59 389 3.79 3078 4.34 3.76 -.12 +86.7 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.97 8 14.97 14.67 +.12 -1.6 HabitRest Q HABT 58 18.75 8.10 320 9.85 1499 10.05 8.75 +1.00 +3.1 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 57 16.47 396 16.74 16.04 +.33 +4.8sHaemonet N HAE 87 96.32 38.47 715 94.04 3097 96.32 90.76 +3.03 +61.9 Hailiang n Q HLG 88.92 7.70 45 80.78 259 82.00 78.62 +.29 +78.7 HainCels lf Q HAIN 45.61 25.41 1401 28.30 8633 28.52 25.86 +2.40 -33.2 HalconRs n N HK 9.07 3.69 4947 4.35 27543 4.57 4.01 -.21 -42.5 HalladorE Q HNRG .16 2.1 8 8.40 4.79 62 7.48 607 7.98 7.32 -.05 +22.8 Hallibrtn N HAL .72 1.5 57.86 38.18 9319 48.10 47468 49.49 47.39 -.80 -1.6 HallmkFn Q HALL 11.83 8.62 52 9.99 177 10.26 9.89 +.03 -4.2 Halozyme Q HALO 42 21.48 11.41 691 18.83 2982 19.08 18.11 +.24 -7.1sHalyrdHlt N HYH 29 59.14 37.76 375 57.96 2109 59.14 55.76 +2.05 +25.5 HamiltnBc Q HBK 15.99 14.00 3 14.75 14 15.25 14.64 -.50 -4.2 HamBchBr N HBB .34 1.3 41.00 20.97 35 26.82 196 29.93 25.89 -1.43 +4.4sHamilLa n Q HLNE .85f 1.7 54 52.00 20.03 184 48.96 1018 52.00 47.39 +.57 +38.3tHancJaf n Q HJLI 5.64 4.05 534 4.94 820 5.24 4.05 -.04 -5.7 HancFinOp N BTO 1.48 3.8 41.00 31.24 24 39.44 144 40.00 38.96 +.69 +.3tHanJS N JHS .87e 6.6 15.12 12.97 32 13.23 271 13.53 12.97 -.08 -10.9tHanJI N JHI 1.45e 9.1 18.85 16.10 29 15.97 126 16.45 15.91 +.01 -8.7 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 54 15.66 433 15.82 15.53 +.02 -8.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 33 21.75 247 22.06 21.39 +.25 +1.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 23 21.02 215 21.17 20.81 +.33 -2.2 HanPfd3 N HPS 1.47 8.0 19.48 16.80 38 18.26 275 18.42 18.14 +.15 -2.6 HanTxAdv N HTD 1.45 6.5 26.23 21.00 81 22.40 416 22.88 22.32 -.35 -9.2 HancWhit Q HWC .96 1.8 19 56.40 41.05 395 53.00 1843 53.35 50.75 +2.19 +7.1 HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 5 25.34 37 25.45 25.08 +.23 -2.8 Hanesbds s N HBI .60 3.0 10 25.73 16.38 5744 20.09 38800 20.10 18.29 +1.79 -3.9 HanmiFin Q HAFC .96 3.1 17 33.10 25.45 181 30.65 862 31.25 30.25 +.50 +1.0 HannArms N HASI 1.32 7.3 33 25.28 17.33 316 17.97 2274 18.53 17.76 -.41 -25.3sHanoverIns N THG 2.16 1.8 67 123.25 85.58 102 123.22 1009 123.33 118.77 +4.26 +14.0 HanovIns53 N THGA 1.59 6.2 26.00 25.02 19 25.51 104 25.67 25.40 +.07 +.7 Hanwha rs Q HQCL 16 9.50 6.30 33 6.53 177 7.05 6.53 -.50 -7.0 HarbrOne n Q HONE 61 22.29 15.92 41 18.77 343 19.17 18.46 +.32 -2.0 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1628 42.65 10589 43.24 40.73 +1.97 -16.2 Harmonic Q HLIT 5.60 2.80 340 4.25 2442 4.35 3.85 +.30 +1.2 HarmonyG N HMY .05 2.53 1.56 6491 1.60 34661 1.73 1.58 -.11 -14.4 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 458 154.65 3282 154.75 151.29 +1.96 +9.2sHarsco N HSC .20m .8 68 26.70 14.95 330 26.45 2360 26.75 24.65 +1.20 +41.8 HarteHk rs N HHS 12.20 7.27 35 11.09 98 12.16 10.79 +.38 Hrt TotR n N HTRB 40.25 38.76 1 38.87 3 38.99 38.87 -.16 -3.0 HrtMuOp n N HMOP 42.46 39.53 39.66 2 39.66 39.65 +.03 -1.3 HartfFn42 N HGH 1.97 6.6 32.00 28.57 30 29.75 337 29.80 29.24 +.40 +1.7 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1350 53.26 9433 53.33 52.02 +.77 -5.4 HrvrdBio Q HBIO 6.15 2.35 240 5.10 596 5.20 4.45 +.50 +54.5 HarvCapCr Q HCAP 1.14a 10.9 7 14.09 9.90 9 10.45 89 10.47 10.20 +.20 -4.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.40 9 25.40 25.14 +.09 -.2 Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 649 90.33 4363 90.50 86.75 +3.24 -.6 Haverty N HVT .72 3.3 22 27.23 17.70 89 21.50 521 21.60 20.55 +1.05 -5.1 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.00 1 21.00 19.75 +.80 -10.1 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 624 33.10 2952 34.17 32.85 -.88 -8.4 HawHold Q HA .48 1.2 6 59.45 32.40 621 38.75 3082 38.95 36.70 +1.60 -2.8 HawaiiTel Q HCOM 31.91 24.01 8 26.39 56 26.86 26.28 -.15 -14.5 Hawkins Q HWKN .88 2.4 18 50.65 30.55 39 36.05 180 36.30 31.20 +4.95 +2.4 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 1 21.70 15 22.45 21.70 -.65 +4.6 HaymkAc n Q HYAC 9.85 9.50 0 9.80 191 9.80 9.65 +.17 +2.5 HaymkA wt Q HYACW 1.00 .77 .77 -3.8sHaymkA un Q HYACU 10.25 9.88 52 10.23 234 10.25 10.10 +.22 +3.3 HaynesIntl Q HAYN .88 2.1 45.14 28.97 109 41.93 430 44.10 41.59 -1.23 +30.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 172 6.32 776 6.41 6.04 +.16 +6.2 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 1297 39.26 6115 39.80 35.60 +3.20 -25.5 HlthInsInn Q HIIQ 25 37.38 12.65 366 33.40 2360 35.80 31.90 +1.05 +33.9 HlthcrRlty N HR 1.20 4.4 43 36.25 26.09 1211 27.17 5171 27.93 27.13 -.31 -15.4 HlthcreTr N HTA 1.22 4.9 48 32.84 24.06 3348 24.95 16852 25.99 24.60 -.86 -16.9sHealthEqty Q HQY 96 80.73 40.21 750 79.57 4818 80.73 73.79 +3.48 +70.5 HlthStrm Q HSTM 1.00e 73 31.53 21.15 215 27.92 1062 28.60 27.54 +.02 +20.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 434 19.18 2320 19.20 18.32 +.15 -17.8sHeartFn Q HTLF .52a .9 19 58.05 42.10 110 57.00 661 58.05 55.45 +1.55 +6.2 HeatBio rs Q HTBX 7.89 1.09 1060 2.81 9802 2.98 2.26 +.46 -26.6 HebronTc n Q HEBT 4.05 1.45 3 1.63 54 1.70 1.47 +.05 -38.0 HeclaM N HL .01e .3 5.82 3.25 2360 3.74 19829 3.84 3.61 +.03 -5.8 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.73 1 54.73 54.00 -.58 +3.3sHeico s N HEI 95.96 56.47 266 95.82 1146 95.96 93.37 +2.90 Heico A s N HEI/A 60 78.65 48.12 318 77.65 690 78.60 75.49 +1.75 HeidrkStr Q HSII .52 1.4 39.73 17.90 74 38.25 525 39.30 37.65 -.15 +55.8 HelenTroy Q HELE 17 102.88 81.10 233 97.10 698 97.25 90.60 +6.65 +.8tHeliMAn h Q HMNY 38.86 .33 21504 .36 126863 .46 .33 -.08 -94.3 Helius Med n Q HSDT 11.78 7.47 53 10.70 228 11.15 10.34 -.30 +37.0 HelixEn N HLX 3 8.70 4.87 886 7.81 7861 8.16 7.32 +.19 +3.6 HelmPayne N HP 2.80f 4.3 75.02 42.16 1156 65.38 7161 67.00 62.69 +.41 +1.1 HemisMda Q HMTV 13.20 10.50 60 12.53 219 12.60 12.15 +.33 +8.4 Hemisphrx rs A HEB .74 .28 299 .32 5182 .35 .30 -.01 -9.0 HennesAd s Q HNNA .40 2.1 9 20.00 14.29 2 18.96 19 19.49 18.81 +.17 +14.6 HennCap n A HCAC 11.00 8.97 0 10.03 210 10.05 10.00 +.03 +2.4 HennCap un A HCAC/U 11.53 10.04 10.80 28 10.80 10.70 +.10 +4.1 HSchein s Q HSIC 28 93.50 62.56 1046 72.12 5559 72.19 69.36 +2.59 +3.2 Herbalif s N HLF 23 56.75 30.36 2417 53.40 6895 55.98 50.71 +2.70 HercHld n N HRI 72.99 35.10 113 57.21 625 58.16 54.42 +1.63 -8.6 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 330 12.34 1901 12.50 12.24 -.06 -5.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 6 25.32 24 25.32 25.19 +.09 -1.2sHrtgeCo Q HTBK .44 2.5 21 18.10 12.76 100 17.94 1136 18.10 17.42 +.54 +17.1sHrtgeFn Q HFWA .60 1.8 24 34.30 23.85 102 33.85 718 34.30 32.73 +.95 +9.9 HeritageIns N HRTG .24 1.4 60 19.15 8.85 207 17.42 1703 17.50 16.69 +.48 -3.3 HeritCryst Q HCCI 30 25.20 14.35 76 20.80 487 21.20 20.25 +.20 -4.4sHernTher h Q HRTX 35.40 12.70 3045 30.50 7180 35.40 29.09 -3.35 +68.5 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.57 7 24.57 24.30 +.22 -2.3sHersha rs N HT 1.12 5.3 15 21.55 16.60 247 21.31 1753 21.55 20.99 +.02 +22.5 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 15 23.69 71 23.69 23.10 +.39 -3.9 Hersha pfE N HTpE 26.40 22.66 15 23.50 62 23.60 23.18 +.25 -5.0 Hershey N HSY 2.62 2.9 20 115.82 89.10 1000 91.77 6236 92.00 89.29 +1.76 -19.2 HertzGl N HTZ 27.27 8.52 2392 15.90 17050 15.96 14.15 +.93 -28.1 HerzfldCrb Q CUBA .12e 7.54 6.60 4 6.82 25 6.85 6.74 -.00 -4.7 HeskaCorp Q HSKA 66 115.00 56.59 60 106.89 243 107.17 102.82 +1.09 +33.3 Hess N HES 1.00 1.6 65.89 37.25 2093 61.84 26830 62.84 60.05 +.04 +30.3 Hess pfA N HESpA 73.70 48.24 1 69.69 113 70.58 68.27 -.15 +20.4 HessMidP n N HESM 1.33f 6.5 20 23.67 18.32 115 20.50 505 21.44 20.50 -.74 +3.5 HP Ent n N HPE .56f 3.5 13 19.48 12.70 7921 16.01 64035 16.13 15.37 +.48 +11.5sHexcel N HXL .50 .7 26 72.94 50.50 346 73.09 1662 73.14 71.17 +1.63 +18.2 Hexindai n Q HX 17.00 10.20 124 12.25 330 12.27 11.60 +.72 +10.9 Hi-Crush N HCLP 1.05e 8.4 14 14.85 7.25 2247 12.50 8423 13.30 12.10 -.50 +16.8 Hibbett Q HIBB 14 29.50 9.40 308 25.60 3195 26.95 25.20 -.40 +25.5 HighPtRs N HPR 7.60 2.66 1417 6.66 8574 6.95 6.10 -.29 +29.8 HighlFlR n N HFRO 16.60 15.00 193 15.73 703 15.89 15.68 -.11 +1.5 HighSenLn Q SNLN .79 4.3 18.41 18.13 86 18.26 1182 18.27 18.22 +.06 +.4 HighpwrInt Q HPJ 5 5.90 2.75 36 3.40 907 3.50 2.95 +.53 -8.1 HghwyH Q HIHO .32e 6.9 6.55 3.10 33 4.65 58 4.80 4.25 +.05 +10.7 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 382 48.96 3211 49.15 48.18 +.54 -3.8 Hill Intl N HIL 6.00 4.25 110 5.80 535 5.90 5.60 +.20 +6.4sHill-Rom N HRC .80 .8 24 94.63 71.91 327 94.34 1322 94.63 92.26 +1.09 +11.9 HillenInc N HI .83 1.7 23 49.35 34.65 195 47.65 1276 47.85 46.83 +.80 +6.6tHillmCT pf A HLMp 2.90 9.6 36.95 26.41 3 30.23 87 30.40 26.41 +1.73 -12.0 HilltopH N HTH .28 1.2 12 28.32 21.47 314 23.78 2361 24.09 23.34 +.07 -6.1 HilGrVa n N HGV 47.75 32.20 595 39.62 4334 40.65 39.44 -.81 -5.6 Hilton N HLT .60 .7 42 88.11 60.54 1678 84.14 10995 84.88 82.28 +1.49 +5.4 HimaxTch Q HIMX .24e 2.8 58 13.95 5.97 2202 8.48 16442 8.58 7.96 +.46 -18.6 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 4 214.02 10 229.40 213.01 -1.91 +3.4 Histogenics Q HSGX 3.35 1.60 243 2.79 468 2.89 2.32 +.44 +36.1 HoeghLP N HMLP 1.72 9.7 11 20.00 15.33 94 17.65 608 18.35 17.30 +.15 -5.4 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 86 25.72 189 25.84 25.50 +.26 -4.4 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 91 29.29 655 30.02 29.18 -.16 -9.8sHollyFront N HFC 1.32 1.7 19 83.28 25.10 1634 77.19 19370 83.28 73.81 -4.46 +50.7 Hollysys Q HOLI .12e .5 11 28.35 15.84 198 23.34 955 24.56 23.11 -.91 +4.8 Hologic Q HOLX 46.80 35.10 2113 38.34 11545 38.52 37.80 +.24 -10.3 HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 22 46.02 75 46.24 44.30 +1.14 +6.5 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 609 23.58 2645 23.76 23.20 +.34 +1.4 HomeDp N HD 4.12 2.1 26 207.61 144.25 3996 198.33 23047 198.50 187.97 +10.98 +4.6 HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 0 32.30 5 32.40 31.76 +.45 +14.9 HomeStreet Q HMST 23 32.60 24.00 100 28.00 674 28.35 26.95 +1.10 -3.3 HometBk n Q HMTA .04p 13.00 9.80 4 12.55 7 12.69 12.25 +.35 +12.3sHomeTrBc Q HTBI 27 28.15 21.40 14 27.95 102 28.20 26.90 +.95 +8.5 HomolMd n Q FIXX 24.40 16.12 162 20.66 566 21.36 19.60 +.46 +10.7 Honda N HMC .84e 2.6 37.29 27.05 379 32.16 2581 32.41 31.82 +.15 -5.6 HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1941 151.86 10526 152.41 148.72 +1.77 -1.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 121 46.90 758 47.45 37.11 +9.45 +10.5 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 648 18.62 3637 18.88 18.08 +.62 +2.0 HopFedBc Q HFBC .20 1.2 21 16.45 13.51 7 16.02 17 16.18 15.43 -.19 +13.6 HorMan N HMN 1.14 2.5 27 47.65 33.85 77 45.55 502 45.90 44.40 +1.10 +3.3sHorizBcp s Q HBNC .60f 1.8 20 32.85 25.00 85 32.91 321 33.00 31.79 +1.15 +18.4 HorizGbl n N HZN 31 19.26 5.13 169 6.59 1293 6.64 6.14 +.44 -53.0sHorizPhm Q HZNP 16.72 10.10 3507 17.26 9711 18.11 16.17 +.63 +18.2 HorizTFn Q HRZN 1.20 11.8 10 11.88 9.66 49 10.20 404 10.43 9.97 +.13 -9.1 HorizFn22 n N HTFA 26.00 25.26 0 25.53 0 25.53 25.50 -.12 +.5 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 67 24.71 665 24.82 24.65 +.7 HorzDAX Q DAX .60m 2.0 34.00 28.53 3 30.42 17 30.59 30.12 +.42 -3.7 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 7 50.70 23 50.79 50.10 +.52 +.8 HorGKWld N KLDW 35.73 30.14 15 35.05 69 35.10 34.78 +.38 +4.7 Horz Saba n N CEFS 23.00 20.10 27 20.31 59 20.51 20.12 +.16 -5.1 HrzProSp n N FANZ 23.37 19.92 3 23.17 10 23.17 22.65 +.62 +4.0 Hormel s N HRL .75 2.1 22 38.00 29.75 1683 36.21 9698 36.34 35.17 +.42 -.5 Hornbeck N HOS 4.87 1.77 149 3.30 672 3.42 3.10 +.08 +6.1 Hortonwks Q HDP 22.00 11.50 669 17.68 5519 18.20 17.03 -.16 -12.1 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 964 28.67 4480 29.22 28.48 -.31 -4.0 HostHotls N HST 1.00a 4.5 19 22.47 17.26 6351 22.09 33318 22.27 21.86 +.18 +11.3 HostessBr n Q TWNK 24 16.75 11.00 621 13.33 4403 13.90 12.95 -.43 -10.0 HoughMH Q HMHC 13.95 6.20 343 6.90 2043 6.95 6.53 +.20 -25.8 HoulihnL n N HLI 1.08 2.2 20 52.81 33.79 339 50.23 1826 50.33 48.67 +1.63 +10.6 HstnAEn A HUSA 1.04 .22 115 .24 965 .26 .23 -.01 -27.0sHoustWC Q HWCC .12m 1.4 8.45 4.70 86 8.35 373 8.45 8.05 +.10 +16.0 HovnEn pf A Q HOVNP 8.47 5.50 3 6.53 17 7.00 6.50 -.04 -13.0 HovnanE N HOV 3.41 1.65 1171 1.95 6440 2.04 1.77 +.19 -41.8 HowardBcp Q HBMD 29 24.20 16.70 67 18.25 364 18.45 17.45 +.75 -17.0 HHughes N HHC 28 140.38 114.28 128 136.28 1264 136.52 130.37 +5.26 +3.8 HuanPwr N HNP 2.45e 8.5 30.60 23.64 43 28.71 169 29.81 28.50 -1.15 +14.8 HubGroup Q HUBG 28 52.25 33.18 143 50.00 942 51.10 48.55 -.45 +4.4 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 526 112.00 2580 112.36 107.43 +4.04 -17.2sHubSpot N HUBS 133.85 63.00 390 128.00 2994 133.85 123.70 +2.30 +44.8 HudBayM g N HBM .02 10 10.25 4.60 476 6.75 3016 7.20 6.43 +.30 -23.3 HudsonGbl Q HSON .20 12.1 2.44 1.26 7 1.65 198 1.83 1.65 -.03 -26.7 HudsPacP N HPP 1.00 2.8 29 36.14 28.25 615 35.60 4298 36.06 35.38 +.01 +3.9 HudsonTc Q HDSN 39 10.40 2.05 722 2.31 5078 2.47 2.08 +.21 -61.9 HugotnR N HGT .09e 12.5 2 1.95 .55 67 .72 469 .76 .71 -.03 -48.6 Humana N HUM 2.00f .7 25 299.85 223.40 304 297.89 2112 298.05 290.00 +8.21 +20.1 HuntCoFn N HCFT .40m 11.5 5 5.60 2.55 43 3.43 532 3.55 3.34 +.08 -14.3 HuntJB Q JBHT .96 .7 20 130.35 85.61 370 128.68 3073 130.15 124.67 -.96 +11.9 HunterMar Q HUNT 10.00 7.99 5 9.83 5 9.83 9.82 +.01 +.7 HuntBncsh Q HBAN .44 2.8 17 16.60 12.14 8094 15.69 39081 15.76 15.12 +.50 +7.8 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 15 26.71 157 26.85 26.39 +.15 -5.1 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 25.72 50 25.76 25.38 +.24 -1.2 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 15 40.73 99 40.73 40.07 +.66 +6.2 HuntgtnEco N HECO .47e .2 44.87 39.67 0 42.44 1 42.65 42.44 +.68 +1.8 Str 7handl n Q HNDL 25.98 23.65 19 24.29 158 25.77 24.19 +.11 -3.1 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 460 226.35 2558 226.71 219.99 +3.09 -4.0 Huntsmn N HUN .65 2.0 12 36.09 23.12 2118 32.91 9756 33.08 31.81 +.76 -1.1 Hurco Q HURC .44f .9 18 50.50 31.18 38 46.60 129 49.79 46.05 -1.00 +10.7 HuronCon Q HURN 44.85 29.53 90 40.90 379 41.80 40.30 +.45 +1.1 HutChMd n Q HCM 42.25 19.80 164 31.33 864 31.89 27.80 +3.54 -20.5 HuttigBld Q HBP 7.75 4.82 51 5.20 386 5.55 5.19 -.33 -21.8sHuya n N HUYA 31.60 15.25 9761 34.89 34522 35.30 27.05 +5.82 +117.2sHyatt N H .60 .7 39 84.89 54.38 439 82.63 2926 84.89 82.19 -1.55 +12.4 Hydrognc Q HYGS 12.00 6.75 18 7.50 152 8.05 7.46 -.55 -32.4 HysterYale N HY 1.21 1.8 18 93.90 62.62 41 68.16 260 70.24 66.25 +.41 -20.0I -:I-AMCap n Q IAM 11.94 9.75 10.17 0 10.17 10.06 +.17 +3.0 I-AMCap rt Q IAMXR .51 .21 .40 0 .40 .40 +.05 +33.3 IAC Inter Q IAC 1.36 .9 59 166.64 98.27 1180 157.17 3989 160.62 154.94 -1.33 +28.5 IAMGld g N IAG 1.52f 26.3 96 7.25 4.80 1764 5.78 17429 6.26 5.72 -.40 -.9 ICAD Q ICAD 4.89 2.93 17 3.32 164 3.48 3.22 -.09 -3.5 ICC Hld n Q ICCH 75 18.00 14.54 1 15.70 7 16.20 15.60 -.01 -3.5 sICF Intl Q ICFI .56 .8 23 71.95 41.10 258 74.05 756 74.75 67.10 +3.24 +41.0 ICICI Bk N IBN .16e 1.9 11.26 7.89 4047 8.55 42010 8.76 8.34 +.01 -12.1sICU Med Q ICUI 298.30 164.00 80 291.45 694 298.30 285.60 -4.35 +34.9 IClickInt n Q ICLK 11.40 5.05 136 7.87 739 8.32 7.80 -.21 -13.0 ID Syst Q IDSY 8.05 5.50 18 6.07 295 6.36 5.78 +.08 -12.5sIdexxLab s Q IDXX 66 221.10 146.09 263 219.72 2154 221.10 214.07 +4.36 +40.5 IDT Cp N IDT 1.00f 16.5 16.48 4.87 261 6.05 2168 6.64 5.13 +.91 -42.9sIEC Elec A IEC 5.95 3.42 204 6.23 645 6.45 5.22 +.82 +51.2 IES Hldgs Q IESC 25 19.35 14.05 10 17.20 76 17.90 17.15 -.50 -.3sIF Bancp Q IROQ .20f .9 25 22.14 19.10 1 21.36 20 22.14 21.04 -.29 +8.6 IFresh n Q IFMK 18.00 4.62 24 5.72 60 6.24 5.63 -.45 -56.0 IHS Mark Q INFO 30 52.61 42.40 1323 51.14 7338 51.52 49.61 +1.42 +13.3 II-VI Q IIVI 30 53.08 30.73 615 47.80 2832 47.95 45.58 +1.85 +1.8 ILG Inc Q ILG .70 2.0 40 35.00 24.38 972 34.57 4609 34.92 34.31 +.04 +21.4tIMV Inc n Q IMV 7.21 6.00 3 6.05 85 7.19 6.00 -.83 -12.1 ING N ING .14e .9 20.58 14.31 2231 14.90 14856 15.18 14.72 -.06 -19.3 ING 6.125 N ISG 1.53 5.9 26.37 25.20 84 26.04 197 26.19 25.87 +.10 +2.0sING 6.375 N ISF 1.59 6.1 26.14 25.40 45 25.94 319 26.14 25.83 +.12 +.9sINTLFCStn Q INTL 17 52.00 33.11 32 51.41 411 52.00 47.48 +1.76 +20.9 ION Geo rs N IO 32.45 3.20 150 23.35 840 24.70 23.10 -.80 +18.2 IPG Photon Q IPGP 39 264.11 136.62 224 248.95 1579 261.77 245.56 +1.97 +16.3 iPass Q IPAS 1.46 .25 214 .44 2471 .48 .41 -.00 -15.4 iPicEnt n Q IPIC 17.00 6.75 22 9.53 40 10.00 9.06 -.00 -37.1 IQ M Ins n N MMIN 29.89 24.66 2 24.76 11 25.00 24.74 -.07 -1.9 IQ HdgMult N QAI 33.13 29.31 131 30.77 582 30.82 30.64 +.11 +1.1 IQ Hedge N MCRO 27.20 25.68 26.64 2 26.64 26.53 +.11 +.3 IQ HdgLgS N QLS 24.53 20.55 0 22.17 4 22.21 22.09 +.19 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 665 25.95 702 26.14 25.56 +.41 +2.6sIQ Ch SC n N CSML 29.73 23.89 193 29.64 371 29.73 28.91 +.82 +5.7 IQ HdgEv N QED 22.00 20.70 21.34 1 21.34 21.27 +.09 +2.1 IQ HiYlVl n N HYLV 25.58 22.89 148 24.17 208 24.19 24.11 +.03 -3.9 IQ CorePl n N AGGP 20.27 18.67 216 19.03 504 19.12 19.03 -.12 -4.6 IQ CoreBd n N AGGE 19.86 18.22 40 18.56 49 18.61 18.53 -.09 -5.2 IQ GTAA N QGTA 25.44 22.97 5 24.37 40 24.67 24.22 +.21 -.2 IQ 50HJpn N HFXJ 23.96 19.88 22.27 2 22.35 22.24 +.13 -1.4 IQ 50HgEur N HFXE 21.45 19.05 1 20.21 13 20.31 20.06 +.04 -.6 IQ 50HIntl N HFXI 22.80 20.00 1193 21.54 1229 21.79 21.47 +.11 -.5 IQ RealRtn N CPI 27.85 27.17 2 27.78 43 27.84 27.63 +.05 +1.3 IQUSReSC N ROOF 1.43e 5.4 27.88 22.60 5 26.28 45 26.33 25.96 +.31 -.2 IQMrgArb N MNA 31.92 30.25 25 30.75 310 30.79 30.66 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.96 4 34.29 33.95 +.08 -2.8 IQ GlbRes N GRES .10e .4 29.30 24.87 837 28.35 1048 28.41 28.07 +.31 -.8sIQIYI n Q IQ 32.40 15.30 33493 32.82 128899 34.35 27.75 +4.36 +111.1 IQVIA Hldg N IQV 13 110.67 84.30 1045 104.60 4192 104.91 99.84 +4.11 +6.8 IRSA N IRS 32.97 18.04 66 19.00 470 20.41 18.49 -.19 -35.8 IRSA Prop Q IRCP 1.86e 5.1 64.68 31.10 3 36.47 34 37.29 31.80 +3.47 -35.5sIRhythm n Q IRTC 81.85 34.95 386 79.66 1836 81.85 73.88 +4.95 +42.1 iRobot Q IRBT 31 109.78 55.77 510 69.57 3425 69.89 64.10 +5.84 -9.3 iShGold N IAU 13.11 11.61 8261 12.46 84856 12.49 12.38 +.05 -.4 iShGSCI N GSG 18.31 13.16 246 17.52 2260 17.57 17.18 +.01 +7.6 iSAstla N EWA 1.01e 4.4 24.19 21.07 1288 22.89 6933 23.09 22.72 +.17 -1.2 iSAstria N EWO .37e 1.5 27.41 20.43 54 24.02 846 24.43 23.21 +.31 -2.5 iShBelg N EWK .51e 2.5 23.00 19.33 26 20.31 140 20.55 20.24 +.04 -3.4tiShBrazil N EWZ .67e 2.0 47.85 31.28 96218 34.14 342535 36.58 31.28 -1.67 -15.6 iShCanada N EWC .48e 1.7 30.60 25.92 1794 29.05 14160 29.30 28.18 +.35 -2.0 iShEMU N EZU .86e 2.0 47.13 40.03 8848 43.39 31887 43.78 43.03 +.37 iSFrance N EWQ .58e 1.8 33.73 28.51 550 32.25 3961 32.47 32.04 +.16 +3.3 iShGerm N EWG .60e 1.9 35.87 30.08 4126 32.20 25301 32.49 31.90 +.39 -2.5 iSh HK N EWH .61e 2.3 26.93 23.03 4888 26.23 36112 26.52 26.08 +.23 +3.2 iSh SKor N EWY .65e .9 79.07 65.76 2485 73.47 15535 74.56 73.03 -.01 -1.9tiShMexico N EWW .78e 1.7 57.82 43.55 3967 44.92 22001 45.21 43.55 -.06 -8.9 iShNeth N EWN .66e 2.1 34.09 28.69 194 32.16 2024 32.38 31.77 +.51 +1.4 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 215 48.05 1963 48.50 47.87 +.39 +.5 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 568 62.10 2822 65.70 61.10 -1.87 -11.3 iShSpain N EWP .99e 3.1 36.38 29.62 1043 31.53 11412 31.93 30.90 +.66 -3.8 iSSwedn N EWD .76e 2.3 36.71 31.99 164 33.02 954 33.23 32.74 +.23 -2.6 iShSwitz N EWL .75e 2.2 37.84 33.16 482 33.58 3684 33.87 33.36 -.13 -5.6 iShFrntr100 N FM .30e .9 36.19 28.36 162 31.78 1208 31.89 30.68 +1.31 -4.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 42 49.16 208 49.35 48.94 +.29 -2.6 iShxUSH bt A HYXU .92e 1.7 57.19 49.78 16 52.70 61 53.01 52.39 +.30 -3.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.30 8 48.39 94 48.61 48.30 -.19 -5.5 iShEMkHY N EMHY 3.98 8.6 51.12 46.33 80 46.51 367 46.75 46.46 -6.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 14 46.58 29 46.91 46.42 +.14 -7.0 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 95 41.90 267 42.19 41.32 +.38 +.2 iShGblSilv N SLVP .29e 2.8 12.00 9.34 7 10.53 117 10.70 10.46 -.13 -2.8 iShGblEnP N FILL .59e 2.5 24.50 17.81 13 23.55 42 23.60 22.90 +.42 +9.3 iShGblAgri N VEGI .55e 1.8 31.00 26.36 8 29.89 47 30.00 29.29 +.60 +1.8 iShMsciWld N URTH 1.57e 1.7 94.23 79.81 14 90.49 270 90.60 89.49 +1.17 +2.7 iShEMAsia Q EEMA 1.23e 1.6 81.27 63.72 4 74.79 120 75.94 74.42 +.65 +1.4 iShEMktSC N EEMS .89e 1.7 57.36 46.23 1190 51.73 1595 52.75 51.30 -1.02 -2.6tiShEMkBd N LEMB .42e .9 50.78 45.23 479 45.72 748 46.01 45.23 -5.1 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 137 84.88 420 84.93 84.13 +.82 +.7 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 173 61.43 813 62.02 61.19 +.12 +1.1 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 17 81.74 277 81.88 81.01 +.71 +2.4 iShThai N THD 1.88e 2.0 103.71 76.79 230 93.70 1458 95.36 93.13 +.04 +1.3 iShIsrael N EIS .81e 1.5 55.29 46.67 15 53.71 67 53.71 52.59 +1.08 +4.7 iShChile N ECH .71e 1.4 56.53 41.34 333 50.30 2120 51.06 49.54 +.32 -3.6 iShBRIC N BKF .54e 1.2 50.94 36.83 25 45.16 187 45.78 44.72 +.21 +1.5 iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.55 95 57.55 56.55 +1.08 +3.8 iShTurkey Q TUR 1.10e 3.4 47.13 30.61 556 32.06 2244 32.82 31.07 +.42 -26.2 iShSilver N SLV 17.14 14.44 4129 15.78 32315 15.91 15.44 +.34 -1.3 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 303 122.81 1533 122.91 121.04 +2.00 +3.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 7 104.64 35 104.64 102.78 +1.85 -.9 iShIntTBd s Q IGOV 201.98 48.33 112 49.11 934 49.41 49.06 -.04 -1.6siShMrnLG N JKE 1.20e .7 177.32 138.04 15 176.56 74 177.32 174.09 +3.07 +12.8siShNewZea Q ENZL 2.01e 4.0 50.56 44.71 6 50.71 54 50.72 48.97 +1.98 +6.8 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 1 83.19 19 83.36 82.68 +.58 -1.2 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 16 159.20 78 159.20 156.68 +2.51 +.2tiShBrazSC N EWZS .40e 3.0 18.14 12.00 50 13.39 1248 14.39 12.00 -.64 -17.8 iShIntlPfd N IPFF .96e 5.4 19.76 16.85 34 17.81 184 17.86 17.60 +.05 -4.5 iShSPTUS s N ITOT 65.40 54.98 1036 64.08 7332 64.13 63.12 +1.07 +4.8 iShSTNtMu N SUB .86 .8 106.40 104.31 84 104.90 364 105.03 104.69 +.22 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 18 111.12 60 111.17 110.82 -.11 -1.7 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 759 98.63 2820 98.70 97.55 +.89 +.1siShGTimb Q WOOD .94e 1.1 83.88 60.17 53 83.28 223 83.88 81.98 +1.33 +17.1 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1771 111.91 8536 112.25 111.64 -.07 -1.9 iShEurFn Q EUFN .74e 3.4 25.85 21.03 826 21.76 11672 22.07 21.55 -.06 -6.6 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 468 77.51 3603 78.70 77.14 +.64 +1.6 iShChinaLC N FXI .87e 1.8 54.00 39.32 15991 48.21 78056 48.93 47.79 +.93 +4.4 iShTransp N IYT 1.70e .9 206.73 162.38 86 197.53 769 198.09 192.98 +.86 +3.1 iShChinaSC N ECNS 1.73e 3.1 56.49 44.65 0 55.59 17 56.00 55.15 +.21 +10.0 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 4139 280.04 16953 280.24 276.10 +4.51 +4.2 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 187.59 33 187.59 184.69 +3.16 +1.0 iShEMInfr Q EMIF .93e 3.1 35.28 29.72 2 29.97 7 30.65 29.89 -.42 -8.9 iShGClnEn Q ICLN .33e 3.6 10.08 8.31 130 9.27 619 9.58 9.11 -.39 -.5 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 3417 105.75 14984 106.12 105.58 -.33 -3.3 iShEMkts N EEM .59e 1.3 52.08 40.90 73945 46.33 286888 47.15 45.99 -1.7 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 98 49.73 1262 50.08 49.47 +.33 -.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2936 114.50 22492 115.06 114.16 -.41 -5.8 iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1019 73.95 12684 74.21 73.20 +.87 +2.6 iSKokusai N TOK 1.60e 2.4 69.65 59.34 1 66.80 4 66.84 66.07 +1.09 +3.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 2461 24.47 6290 24.54 24.40 -.04 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 809 66.00 6397 66.47 65.71 +.56 +2.3 iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 20 56.30 78 56.47 55.41 +.98 -7.0 iShEMBd Q EMB 5.27e 4.9 117.46 106.93 3288 107.69 17191 108.32 107.35 -.31 -7.2siShGblTech N IXN 1.10e .6 173.28 129.32 52 170.88 235 173.28 169.76 +.97 +11.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 33 50.45 140 50.53 50.26 -.09 -4.5siSMrnMCG N JKH .59e .3 224.03 180.50 1 222.39 13 224.03 218.67 +4.49 +9.8 iShIndones N EIDO .35e 1.4 30.61 23.32 1448 25.51 6940 26.22 25.16 -.22 -10.3siSSP500Gr N IVW 2.03e 1.2 167.36 135.75 509 166.85 2440 167.36 164.66 +2.53 +9.2 iShNYMun s N NYF 56.36 54.26 13 54.64 75 54.73 54.55 +.07 -2.0 iShGblHcr s N IXJ 61.56 53.45 68 57.50 167 57.50 56.54 +.67 iShGnmaBd Q GNMA .75e 1.6 50.14 47.84 16 48.19 35 48.39 48.08 -.10 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 61.18 50 68.29 282 68.54 67.14 +.89 -2.3 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 241 86.32 1290 86.49 84.94 +1.57 +4.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 130 37.92 3358 38.13 37.15 +.29 +6.7 iShCalMn s N CMF 59.75 57.68 106 58.49 1500 58.58 58.37 +.04 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 7 49.78 203 49.93 49.61 -.15 -2.9 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 85.44 63 85.44 84.18 +1.39 +1.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 169 42.41 725 43.21 42.23 -.38 -6.2 iShNANatR N IGE .85e 2.3 38.33 30.59 40 37.07 351 37.29 36.42 +.21 +4.6 iSh JPXNik N JPXN 70.78 57.37 6 65.86 11 65.86 65.39 +.66 +1.4 iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 184 86.55 1328 86.66 85.19 +1.61 +3.5tiShLatAm N ILF .60e 2.0 39.54 29.11 1902 30.73 10736 32.03 29.11 -.76 -10.1siShUSAMo N MTUM .81e .7 114.56 88.11 1010 113.68 3974 114.56 111.96 +1.81 +10.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.81 33 161.82 159.27 +2.73 +1.5 iShPhilpns N EPHE .20e .6 40.19 31.82 198 32.84 1726 33.60 32.71 -.11 -15.4 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 766 112.97 4840 113.00 110.72 +2.00 -1.1 iShNMuBd N MUB 2.59 2.4 111.66 107.56 581 108.83 2945 108.88 108.61 +.13 -1.7 iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 4 45.51 17 45.88 44.96 +1.00 +4.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 9 52.03 60 52.04 50.98 +.97 -.7 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 7 39.68 38 39.95 39.47 +.34 +.5 iShAsia50 N AIA 1.02e 1.5 72.96 56.13 119 68.01 3073 70.00 67.50 +.90 +3.0 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 6791 119.53 40634 120.49 118.42 -.77 -5.8siSRTop200G N IWY .82e 1.0 79.90 63.67 44 79.71 310 79.90 78.63 +1.28 +9.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 7341 101.71 23138 102.13 101.36 -.22 -3.7 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 27 64.34 285 64.43 63.41 +1.10 +4.7 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 483 33.39 4030 33.58 33.14 +.24 -1.2 iSh1-3yTB Q SHY .52 .6 84.72 83.09 2376 83.28 29830 83.34 83.20 +.01 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 23206 70.41 109832 70.82 69.92 +.41 +.1 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 5 65.27 43 66.12 64.68 +1.05 +1.5 iShEurRE Q IFEU 1.46e 3.5 42.63 36.57 3 41.30 12 41.49 40.88 +.84 +.3 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 287 89.66 2445 89.69 88.23 +1.33 +.6 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 17 59.64 145 60.25 59.39 -.58 -7.9siSRusMCG N IWP 1.02e .8 130.72 106.68 123 130.59 1044 130.72 127.96 +2.79 +8.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 29 30.28 217 30.47 30.18 +.27 +.9 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 103 59.19 278 59.91 58.62 +.53 +2.3 iShNorC bt A ENOR .58e 2.0 28.96 21.48 6 28.86 81 28.94 27.88 +.93 +11.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 112 216.44 638 216.44 212.61 +3.91 +4.0siShMrnSC N JKJ 1.78e 1.0 183.20 153.97 4 183.17 15 183.39 179.76 +3.57 +5.2 iShIreland N EIRL .55e 1.1 50.12 42.90 2 48.91 34 49.53 48.36 +.50 +1.9siSCorSPMid N IJH 1.89e .9 199.93 168.25 1288 200.32 5514 200.37 195.78 +4.42 +5.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 14 57.94 127 58.33 57.67 -.37 -8.3 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9784 85.66 50914 85.77 85.23 +.47 -1.8 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 47 44.10 121 44.51 43.40 +.77 +11.9siShSft N IGV .12e .1 190.19 131.86 136 188.12 1288 190.19 184.84 +2.18 +21.7 iShCorUS n N FTY 51.01 43.20 52 48.36 359 48.41 47.69 +.56 -2.5 iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 66.19 56 67.38 65.82 -.31 -2.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 810 191.90 2708 195.78 190.36 +.20 +13.0 iShIndia50 Q INDY .15e .4 39.29 33.19 112 35.78 2058 36.08 35.29 -.03 -3.6 iShNetw N IGN .25e .5 55.29 44.16 11 52.61 540 52.96 51.79 +.64 +8.5siShNATch N IGM .73e .4 200.13 143.13 30 197.98 287 200.13 196.36 +1.88 +17.3 iShNsdBio s Q IBB 119.30 96.84 1262 110.11 9457 110.94 107.61 +.27 +3.1 iShResRE N REZ 2.01e 3.3 67.72 53.83 9 61.46 105 61.69 60.69 +.63 -1.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 17 25.37 189 25.38 25.30 +.05 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 58 97.85 589 98.15 96.60 +1.10 -3.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 36 103.49 182 103.51 102.25 +1.42 +5.3 iShGbl100 s N IOO 49.47 41.97 10 47.50 97 47.70 47.11 +.53 +3.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.42 89 25.43 25.38 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 8 194.27 72 194.52 189.37 +5.53 +8.4 iShMBS Q MBB 3.04e 2.4 107.76 102.93 242 103.49 2020 103.84 103.40 -.34 -2.9 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 41 110.12 57 110.31 109.80 -.31 -3.4 iShIndia bt A INDA .24e .7 38.21 31.67 5370 33.85 27668 34.14 33.23 +.04 -6.2 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 914 124.05 5106 124.08 121.75 +2.06 -.2siSMrnSCG N JKK .87e .4 201.10 156.02 2 199.14 22 201.10 195.58 +.76 +11.0 iShPoland N EPOL .42e 1.8 30.19 22.19 458 23.86 3146 24.17 23.16 +.96 -11.9siSMCGth N IJK 1.88e .8 231.74 190.88 203 232.12 609 232.32 226.40 +5.96 +7.5 iShIntGvC N GVI 1.99 1.9 111.75 106.93 43 107.46 310 107.60 107.24 -.12 -2.1siSR1KGr N IWF 1.45e 1.0 147.21 117.62 1563 146.77 10547 147.21 144.53 +2.58 +9.0 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 16 45.36 424 45.47 43.95 -.31 -13.7 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 37 107.00 250 107.35 106.73 -.35 -4.5 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1093 155.20 8558 155.30 152.75 +2.60 +4.4siSR2KVal N IWN 1.98e 1.5 134.80 112.01 480 134.39 2500 134.80 132.11 +2.24 +6.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 475 106.07 1404 106.35 105.96 -.29 -2.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 262 103.59 2725 103.66 103.53 -.10 -.9siSR2KGr N IWO 1.36e .7 209.13 162.12 459 207.89 2890 209.13 203.44 +3.12 +11.3 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 14 129.88 182 130.64 129.27 -.57 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1222 50.94 6991 50.96 50.92 +.01 +.2siShR2K N IWM 1.77e 1.1 167.23 134.12 17563 166.52 79881 167.23 163.32 +2.68 +9.2 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 371 119.54 1833 119.82 119.30 -.14 -2.1 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 230 86.49 2914 86.53 84.82 +1.41 -4.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 195 55.03 1143 55.03 53.94 +.99 -.7siSCorUSGr s Q IUSG .72e 1.2 58.92 47.00 276 58.69 2731 58.92 57.90 +.92 +9.2 iShChina N MCHI .61e .9 76.72 53.54 2683 71.09 17578 72.16 70.41 +1.22 +6.8 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 10 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 41

iShShtTrB Q SHV .03e 110.43 110.18 945 110.30 7803 110.30 110.26 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1286 37.51 11307 37.53 37.21 +.32 -1.5 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 317 73.82 2039 74.10 73.59 +.26 +1.2 iSRus3K N IWV 2.47e 1.5 169.20 142.43 578 165.75 1906 165.82 163.19 +2.88 +4.8 iSGblMatl N MXI 1.02e 1.4 75.19 58.54 17 71.87 151 72.42 70.46 +1.54 +2.6 iShUtils N IDU 4.54e 3.7 142.50 119.51 73 124.00 305 128.81 123.24 -3.76 -6.7 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1647 53.64 7044 53.68 52.94 +.84 +1.6 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 2 155.49 18 155.74 152.55 +2.75 +2.1 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 36 165.63 304 165.64 162.46 +3.06 +3.4 iShGblUtil N JXI 1.99e 4.2 53.07 45.15 16 47.41 140 48.80 47.38 -.90 -4.3 iShTelecm N IYZ .68e 2.5 34.00 26.34 127 27.69 916 27.91 27.21 +.41 -5.8siShTech N IYW 1.20e .6 186.98 138.25 156 184.80 2112 186.98 183.20 +.71 +13.5 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 12 93.44 65 93.85 92.49 +.93 +.6 iShGblCSt s N KXI 54.58 47.79 48 48.82 101 48.87 48.13 +.61 iShREst N IYR 2.76e 3.5 83.27 71.27 4491 79.42 38081 79.47 78.38 +.96 -2.0 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 12 118.09 47 118.37 115.96 +2.94 +8.0tiSh0-5Tips N STIP 100.84 99.16 81 99.37 547 99.45 99.16 -.01 -.5 iShHmCnst N ITB .09e .2 46.56 32.99 3125 40.44 10212 40.50 38.54 +1.80 -7.5 iShInds N IYJ 1.65e 1.1 158.32 129.07 35 151.26 146 151.26 148.44 +2.91 +2.6 iShAerosp N ITA 1.31e .6 207.47 155.02 180 205.00 826 205.02 200.78 +3.94 +9.0 iShHltcare N IYH 3.01e 1.7 193.31 161.28 27 181.42 348 181.47 177.30 +3.65 +4.1 iShFinSv N IYG 1.21e .9 142.14 109.80 90 136.75 392 137.53 133.15 +3.26 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 104 52.92 894 53.21 51.48 +1.41 +7.4 iShInsur N IAK .82e 1.3 69.95 59.34 3 65.03 21 65.03 63.44 +1.28 -2.4 iShFincls N IYF 1.45e 1.2 126.54 105.66 136 121.99 1488 122.11 119.30 +2.59 +2.1 iShBroker N IAI .65e .9 70.58 51.86 15 68.91 496 69.17 67.06 +1.70 +9.8 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 491 42.28 2481 42.58 41.33 +.25 +6.6 iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 115.25 107 115.63 113.70 +1.79 +3.8siShCrSPS s N IJR 85.65 66.77 4288 85.41 25100 85.65 83.53 +2.00 +11.2siShMedDev N IHI 1.57e .8 205.07 160.37 56 204.68 464 205.07 200.78 +4.10 +18.0 iShConsGd N IYK 2.43e 2.1 130.93 111.06 15 118.40 96 118.44 115.40 +3.37 -6.6siShHltcPrv N IHF .24e .1 175.68 139.65 6 176.49 74 176.51 171.52 +4.65 +12.5 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 262 63.24 2756 63.60 62.87 +.39 +.3 iShPharm N IHE 3.11e 1.0 166.06 139.28 6 154.67 46 154.98 148.96 +4.14 +.2 iShBasM N IYM 1.42e 1.4 108.32 88.48 108 103.79 467 104.43 101.24 +2.82 +1.6 iShPeru N EPU .70e 1.6 44.95 32.98 38 42.86 450 43.37 42.45 +.32 +4.6 iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 5923 66.56 28449 66.94 66.07 +.50 +.7 iShOilEq N IEZ .86e 2.3 40.89 29.57 47 37.24 338 38.16 36.41 +3.7 iShDJ US N IYY 2.01e 1.4 143.07 120.36 7 139.70 69 139.70 137.67 +2.39 +4.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 67 73.88 824 75.40 72.28 -.49 +13.7 iShAggrAllo N AOA .98e 1.8 56.94 51.02 32 54.57 221 54.67 54.11 +.50 +1.3 iShCrShUS s Q ISTB 50.47 48.89 102 49.01 641 49.06 48.96 -.06 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.99 522 46.91 2520 47.27 46.63 +.19 -.7 iShGroAllo N AOR .81e 1.8 46.77 43.07 106 45.05 341 45.11 44.82 +.25 +.3siSRusMic N IWC 1.08e 1.0 107.37 83.45 34 106.75 269 107.37 104.86 +1.59 +11.5 iShModAllo N AOM .71e 1.9 39.05 36.79 59 37.89 355 37.90 37.70 +.14 -.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 16 24.70 157 24.72 24.57 +.03 -4.4 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 2351 54.37 14658 54.77 53.82 +.38 -1.5siSSCVal N IJS 1.73e 1.0 168.03 132.50 251 167.45 1016 168.03 163.74 +3.96 +9.0 iShConsAllo N AOK .64e 1.9 35.27 33.55 31 34.15 149 34.19 34.06 -.02 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 58 82.15 4293 82.58 81.57 +.82 +1.7siShSCGrth Q IJT 1.54e .8 193.51 149.00 145 192.74 633 193.51 188.71 +4.40 +13.3 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.82 24.24 1 24.35 12 24.37 24.31 -.7 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 17 23.60 23.49 +.01 -2.9 iShBd3-23 s N IBDD 26.95 25.50 6 25.59 25 25.69 25.55 -.07 -3.3 iShBd3-20 s N IBDC 26.38 25.81 7 25.93 75 25.95 25.85 +.03 -.6 iStar N STAR 4 12.46 9.75 225 11.04 2532 11.36 10.63 +.36 -2.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 7 25.28 50 25.53 24.92 +.42 -.4 iStar pfG N STARpG 1.91 7.7 25.94 24.21 4 24.87 6 25.42 24.70 +.22 -2.5 iStar pfI N STARpI 1.87 7.6 25.94 24.25 6 24.70 13 25.00 24.59 -.11 -1.9 ITT Inc N ITT .54 1.0 18 57.62 38.29 345 54.54 2327 54.84 52.75 +1.60 +2.2 Itus Cp hrs Q ITUS 6.43 .60 61 3.60 485 3.79 3.57 -.09 +52.5 Iberiabnk Q IBKC 1.52f 1.8 30 87.55 68.55 337 83.10 2246 84.00 80.10 +2.40 +7.2 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 27.28 48 27.28 26.82 +.36 -3.9 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 26.93 6 27.15 26.66 -.23 -4.2 iBio A IBIO .55 .13 1010 .15 6564 .17 .14 +.01 -13.6 Icahn Ent Q IEP 7.00f 10.0 29 73.23 47.56 66 69.75 317 71.07 69.65 +.25 +31.6 IchorHld n Q ICHR 11 35.51 17.76 918 23.96 6385 27.06 23.15 -2.29 -2.6sIcon PLC Q ICLR 34 133.68 90.01 141 133.79 817 133.84 127.98 +2.76 +19.3 IconixBrnd Q ICON 1 7.06 .58 2571 .73 6227 .74 .58 +.11 -43.2 Idacorp N IDA 2.36 2.7 21 100.04 79.59 235 87.01 1694 91.43 86.28 -4.50 -4.8 IdealPower Q IPWR 3.29 1.06 151 1.17 493 1.24 1.15 -.04 -17.6 Identive lf Q INVE 5.91 2.55 13 4.31 77 4.63 4.21 +29.0 IderaPhm Q IDRA 2.87 1.32 1030 2.00 9899 2.13 1.70 -.01 -5.2 IDEX N IEX 1.72f 1.2 32 150.72 110.25 233 144.13 1280 144.16 138.68 +4.66 +9.2 iGATE N PTI 19.52 siKangHlth Q KANG 18 20.60 11.70 377 20.58 2386 20.60 20.32 +.20 +30.3 Ikonics Q IKNX 13.03 7.25 10.89 47 10.91 9.43 +1.22 +44.8 ITW N ITW 3.12 2.1 30 179.07 135.07 1199 147.76 6687 148.50 145.00 +.80 -11.4sIllumina Q ILMN 73 286.13 167.98 536 282.03 3164 286.13 276.68 +5.70 +29.1 ImageSens Q ISNS 5.20 2.50 8 4.05 37 4.25 4.05 -.10 +37.3 Imax Corp N IMAX 26.70 17.58 510 21.25 3398 21.75 20.35 +.35 -8.2sImmersn h Q IMMR 10 16.20 5.76 577 16.21 3142 16.24 15.02 +1.09 +129.6 ImmuCell Q ICCC 76 9.25 5.26 1 6.80 40 7.09 6.80 -.23 -22.6 ImmuneDs Q IMDZ 13.05 2.80 70 4.25 885 4.65 4.15 -.35 +9.0 ImmuneP rs Q IMNP 3.43 .21 763 .23 1803 .24 .22 -.01 -60.4 ImunoCll rs A IMUC 2.79 .17 304 .25 1828 .26 .23 +.00 -20.3 ImunoGn Q IMGN 13.41 4.26 2844 10.01 20872 11.83 9.92 -1.53 +56.1sImunmd Q IMMU 26.48 7.17 2437 24.16 20832 26.48 23.75 +1.45 +49.5 Immuron n Q IMRN 16.70 4.47 10 9.35 26 9.50 8.55 +.35 +76.8 Immutep Q IMMP 3.06 1.25 29 2.49 517 3.05 2.45 -.46 +58.6 ImpacMtg A IMH 4 16.36 7.18 10 9.09 90 9.17 8.55 +.49 -10.5 ImpOil g A IMO .57 1.7 66 33.55 25.91 268 32.84 1600 33.07 31.71 +.17 +5.3 Imperva Q IMPV 52.40 37.17 134 49.40 1376 49.90 47.95 +1.00 +24.4 Impinj n Q PI 60.85 9.95 532 21.21 3595 21.68 17.69 +3.03 -5.9 ImprimisP Q IMMY 3.90 1.35 89 2.38 256 2.44 2.15 +.15 +40.0 IncOpR A IOR 30 14.25 8.51 4 13.60 22 13.93 12.90 +.20 +22.7 Incyte Q INCY 140.11 60.23 1593 70.01 8165 71.41 66.95 +2.10 -26.1 IndCDrillg N ICD 5.48 2.72 167 3.83 549 4.14 3.79 -.17 -3.8 IndepHld N IHC .25f .7 14 39.85 19.85 10 36.10 56 38.50 36.00 -1.15 +31.5 IndepRT N IRT .72a 7.3 20 10.63 8.26 581 9.91 3401 10.10 9.72 +.18 -1.8sIndBkMA Q INDB 1.52f 1.8 24 83.25 60.30 87 82.70 407 83.40 79.45 +3.00 +18.4sIndBkMI Q IBCP .60 2.3 21 27.10 18.50 97 26.60 617 27.10 25.70 +.80 +19.0 IndepBkTX Q IBTX .56f .7 23 79.00 51.71 205 75.95 1035 77.55 75.78 +.05 +12.4 IndiaFd N IFN 1.82e 1.9 28.81 23.93 75 24.80 292 24.92 24.48 +.01 -5.1 IndiaGCap A IGC 1.63 .30 222 .57 1061 .59 .54 -.01 -43.2 IndoTel s N TLK .67 36.19 23.66 1051 26.20 5815 27.32 25.42 +1.19 -18.7 IndusAcq n Q INDU 11.74 9.65 9.84 152 9.85 9.84 -.03 +.9 IndusAc un Q INDUU 10.60 9.95 156 10.43 156 10.43 10.43 -.12 +3.8 IndSvAm lf Q IDSA 2.70 1.13 13 2.13 67 2.20 2.08 -.02 +29.9 IndLogis n Q ILPT .27p 69 24.00 17.21 129 21.40 786 21.66 20.92 -.01 -8.4tIndBach N IBA .87e 1.6 67.61 53.00 10 54.20 53 55.97 53.00 -1.12 -5.4 Infinera Q INFN 12.39 6.10 1187 9.20 9158 9.38 8.70 +.43 +45.3 InfinityPh Q INFI 3.75 .93 352 1.88 3883 2.06 1.80 -.13 -7.4sInfPrCas Q IPCC 2.32 1.6 30 148.80 83.00 32 149.40 183 150.65 144.45 +4.60 +40.9 InflaRx n Q IFRX 79 42.83 14.47 4 36.35 67 39.61 36.16 -.65 +73.5 InfoSvcs Q III .20f 4.9 5 4.63 3.52 72 4.06 597 4.10 3.83 +.15 -2.6tInfoSonc rs Q IFON 21.00 2.70 184 3.89 1204 4.20 2.70 +1.02 -45.9sInfosys N INFY .40e 2.1 17 18.80 13.88 3615 18.73 16375 18.80 18.18 +.44 +15.5 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 132 21.16 866 21.95 21.15 -.55 +13.9 InfrEnAlt Q IEA 10.42 8.25 61 9.03 451 9.60 9.00 -.40 -9.0 InfuSystem A INFU 3.30 1.50 8 3.10 120 3.30 3.10 -.15 +34.8 IngerRd N IR 1.80 2.0 21 97.67 79.63 789 90.69 6087 90.82 87.77 +2.87 +1.7 Ingevity N NGVT 84.87 53.62 295 80.28 1198 80.86 76.59 +3.21 +13.9 InglesMk h Q IMKTA .66 2.3 12 38.10 20.75 56 28.85 340 29.40 28.25 +.05 -16.6 Ingredion N INGR 2.40 2.1 15 146.28 107.77 366 111.96 1921 112.28 110.00 +.91 -19.9 InnerWkgs Q INWK 25 12.03 8.19 408 8.90 1949 9.15 8.63 +.12 -11.3 Innodata Q INOD 1.90 .88 7 1.15 140 1.22 1.10 -.04 -15.4 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 56 48.87 383 49.77 48.06 +.56 +4.6sInnospec Q IOSP .88f 1.1 29 81.05 54.10 75 79.65 478 81.05 77.05 +2.30 +12.8 InnovBio rs Q INNT 50.50 3.43 175 11.85 714 13.88 11.15 -1.35 +94.3sInnovInd n N IIPR 1.00f 2.6 38.89 15.72 108 37.99 804 38.89 35.68 +.11 +17.6 InnoInd pfA N IIPRpA 28.80 25.50 2 27.40 18 27.75 27.12 +.01 -1.9 InnovSolu Q ISSC 10 4.54 2.60 14 2.91 63 3.04 2.86 -.03 -1.0 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 677 14.59 5088 15.01 14.51 -.36 +2.8 Innsuites A IHT .01 .6 3.70 1.23 7 1.69 144 1.90 1.56 -.14 -3.4sInogen Q INGN 193.14 87.35 237 181.31 1152 193.14 179.40 -4.15 +52.3 Inovalon n Q INOV .12p 17.80 8.90 877 10.50 2621 10.65 10.15 -30.0 InovioPhm Q INO 8.64 3.76 576 4.44 3547 4.69 4.43 -.21 +7.5 Inphi N IPHI 18 44.25 23.65 445 34.58 2293 35.11 33.83 -.22 -5.5 Inpixon rs Q INPX 65.40 .29 447 .35 3361 .38 .34 -.01 -94.5 InseegoCp Q INSG 2.33 .87 124 1.95 1205 2.08 1.78 +.14 +21.1sInsightEnt Q NSIT 17 50.49 32.11 136 49.49 1113 50.49 47.58 +1.87 +29.3tInsightS n N INSI 21.10 18.04 24 18.32 143 18.42 18.04 -.07 -7.9 Insignia s Q ISIG .70e 2.40 .90 17 1.79 78 1.88 1.71 -.03 +50.4 Insmed Q INSM 33.94 11.49 365 28.21 2568 29.75 27.68 -.30 -9.5sInsperity s N NSP 32 98.30 34.88 238 97.40 1395 98.30 93.55 +4.45 +69.8sInsprMed n N INSP 34.60 22.50 353 33.96 980 36.99 28.88 +3.12 +35.9 InspEnt Q INSE 14.00 4.40 57 5.70 487 6.70 5.60 -.90 -41.8 InstlldBPd N IBP 35 79.40 50.95 164 64.75 762 65.00 60.70 +4.30 -14.7 Insteel Q IIIN .12a .4 25 34.32 23.20 52 32.71 278 32.90 28.97 +.88 +15.5 Instructre n N INST 46.50 24.55 184 41.65 1178 43.35 40.85 -1.00 +25.8sInsulet Q PODD 97.16 40.92 417 96.51 1957 97.23 92.47 +1.69 +39.9 InsysTher s Q INSY 14.00 4.10 793 6.87 2942 7.28 6.43 +.16 -28.6 IntecPhm n Q NTEC 9.80 4.35 17 4.55 225 4.75 4.55 -.15 -11.7sIntegerHl N ITGR 67.91 40.01 101 65.85 698 67.91 65.45 -.10 +45.4 IntegLfSc s Q IART 74 65.79 41.51 461 64.82 15874 65.11 62.49 +.78 +35.4sIntgDv Q IDTI 35 34.75 23.07 1156 34.05 6331 34.75 33.69 +.23 +14.5 IntegMed n Q IMTE 44.00 1.85 55 17.39 439 20.77 14.12 +2.24 +208.9sIntel Q INTC 1.20 2.2 21 57.60 33.23 30812 55.05 132402 57.60 54.66 -2.03 +19.3 Intellia n Q NTLA 35.99 11.75 583 27.23 3379 27.87 24.26 +1.78 +41.7 Intellichk A IDN 4.03 1.50 5 2.31 106 2.37 2.20 -.02 -9.8 IntellgSys A INS 8.82 3.30 9 7.99 65 8.30 7.78 -.19 +75.2 Intelliph Q IPCI 3 2.92 .32 1211 .42 1971 .44 .40 +.01 -47.3 Intelsat N I 19.10 2.44 3046 16.53 17255 18.61 16.25 -.46 +387.6sIntParfum Q IPAR .84 1.6 38 55.20 34.40 78 53.70 548 55.20 52.10 +.80 +23.6 InterXion N INXN 67.19 43.51 628 65.17 1808 66.46 64.31 +.78 +10.6 InteractB Q IBKR .40 .6 40 80.32 35.44 1131 71.38 7922 72.85 68.00 -.96 +20.6 InterceptP Q ICPT 135.59 51.05 1661 76.20 3873 78.80 71.16 +1.90 +30.4sIntcntlExc s N ICE .88e 1.2 18 76.69 63.22 2642 75.66 14956 76.69 72.02 +3.55 +7.2 IntCtlHtls N IHG 69.23 49.03 133 66.47 661 67.14 65.58 +1.32 +4.7 InterDig Q IDCC 1.40 1.7 12 84.55 67.55 162 82.30 1842 82.50 79.75 +2.15 +8.1 Interface Q TILE .26 1.1 24 26.25 18.30 202 23.45 1113 23.48 22.60 +.90 -6.8 Intergroup Q INTG 28.35 21.30 9 25.80 30 26.18 24.52 -.30 +8.2 IntlnkEl n Q LINK 9.85 4.10 0 4.38 3 4.49 4.19 +.01 -16.1 Intermolec Q IMI 1.65 .86 89 1.45 830 1.50 1.33 +.05 +5.8 Internap rs Q INAP 22.36 8.88 152 11.38 1255 11.86 10.78 +.46 -27.6sIntlBcsh Q IBOC .66 1.5 18 44.90 33.00 164 44.35 911 44.90 43.60 +.65 +11.7 IBM N IBM 6.28f 4.3 11 171.13 139.13 5059 146.14 19206 146.70 142.18 +4.19 -4.7 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 561 126.41 3719 127.07 123.29 +2.39 -17.2 IntlGmeT n N IGT .80 3.3 31.00 17.32 2150 24.46 21670 25.71 24.14 -.75 -7.7 IntPap N IP 1.90 3.2 20 66.94 50.00 3342 58.81 24856 59.06 55.84 +3.57 +1.5 IntlSeaw n N INSW 23.43 15.23 141 21.50 917 21.57 19.63 +1.06 +16.5 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 53 43.15 441 43.75 41.88 +1.25 +8.3 IntTower g A THM .78 .29 293 .58 1486 .70 .55 -.11 +35.1tIntrntGold Q IGLD 11.26 2.40 251 2.71 307 2.96 2.40 -.09 -67.9 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 4 10.25 6 10.62 10.20 +.33 +12.5 IntrpDia rs Q IDXG 1 2.04 .72 527 .85 1601 .92 .84 +.01 -17.2 Interpublic N IPG .84 3.6 15 26.01 18.30 2418 23.12 10957 23.17 22.54 +.55 +14.7sIntersENT Q XENT 42.95 24.65 128 40.70 970 42.95 40.60 -1.50 +25.6 Intersectns Q INTX 4.89 1.46 17 2.11 295 2.24 2.05 -.08 -6.6 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.43 13 25.51 25.31 +.07 -.2 inTestCorp A INTT 18 10.25 5.75 23 7.10 114 7.40 7.05 -.25 -17.9 Intevac Q IVAC 94 14.00 4.51 85 4.70 755 4.95 4.65 -31.4 IntraCellu Q ITCI 25.82 9.35 190 22.95 1227 23.60 21.88 +.30 +58.5 IntPotash N IPI 5.31 2.03 811 4.69 4875 4.80 4.35 +.13 -1.5 Intrexon N XON 25.88 10.26 572 16.88 7824 17.15 16.48 +.37 +46.5sIntriCon Q IIN 36.50 6.05 105 35.60 547 36.50 32.56 +2.45 +79.8sIntuit Q INTU 1.56 .8 46 209.54 130.26 1035 206.26 7544 209.54 203.35 +2.18 +30.7sIntSurg s Q ISRG 73 494.07 292.17 526 484.60 5440 494.07 472.58 +5.35 +32.8 Inuvo A INUV 1.24 .68 35 .75 560 .77 .70 +.01 -7.4 Invacare N IVC .05 .3 19.20 11.25 248 18.35 1453 18.55 16.95 +.95 +8.9 Invesco24 n N IHTA 10.33 8.28 11 9.10 215 9.22 9.06 +.04 -11.7 InvHiIn23 n N IHIT 10.32 9.53 41 9.81 217 9.99 9.75 -.08 +.2 InvAdvMu2 A VKI .78 7.3 11.93 10.33 89 10.66 371 10.77 10.56 -.08 -6.3 InBLDR As Q ADRA .72e 2.0 37.70 30.49 35.49 1 35.49 35.38 +1.02 +2.7 InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 18 23.19 27 23.30 23.08 +.22 -1.4 InBLDR Em Q ADRE .60e 1.4 48.92 37.75 3 43.45 9 43.56 42.94 +.30 +.7 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 0 22.47 2 22.49 22.46 +.28 -1.9 Inv Bond N VBF .83a 4.7 20.29 17.50 28 17.59 200 17.66 17.50 -.03 -11.6 InvCAVal N VCV .79 6.7 13.20 11.53 161 11.80 590 11.85 11.71 -.02 -6.2 InvDynCrd N VTA .90 7.6 12.19 11.33 210 11.81 843 11.86 11.66 +.9 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 7 13.64 57 13.64 13.56 +.04 -7.3 Invsco iim N IIM .84 5.9 15.47 13.64 35 14.16 366 14.25 14.12 -.09 -5.0 Invesco N IVZ 1.16 4.2 11 38.43 26.93 2501 27.93 16288 28.23 27.26 +.21 -23.6 InvMtgCap N IVR 1.68f 10.2 7 18.86 15.15 739 16.45 5895 16.53 16.28 +.13 -7.7 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 5 25.30 41 25.36 25.24 -.00 +1.1 InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 6 25.69 34 25.78 25.51 +.11 -.3 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 12 24.57 150 24.67 24.33 +.26 -1.7 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.51 397 7.55 7.44 +.01 -6.1 InvMuOpTr N VMO .88 7.5 13.37 11.52 79 11.81 353 11.84 11.77 -4.8 InvMuniTr N VKQ .82 6.9 13.04 11.51 92 11.87 405 11.89 11.79 +.02 -5.0 InvPAVal N VPV .79 6.7 12.68 11.54 43 11.87 297 11.95 11.83 -.06 -2.3 Invsco iqi N IQI .76 6.3 13.04 11.70 66 11.99 468 12.03 11.95 -.05 -4.2 InvSrInco N VVR .31 7.1 4.64 4.26 148 4.41 1078 4.41 4.38 +.01 +.5 InvTrIG N VGM .88 7.0 13.80 12.09 62 12.53 436 12.62 12.46 -.09 -4.9 InvTrNY N VTN .85 6.6 14.00 12.61 19 12.81 107 12.92 12.77 -.16 -6.6sInvestar Q ISTR .14f .5 28 28.95 20.25 11 28.75 67 28.95 27.00 +.80 +19.4 InvTech N ITG .28 1.3 23.96 17.63 90 22.00 933 23.07 21.59 +.09 +14.3 InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1540 13.69 11859 13.75 13.45 +.26 -1.4 InvRlEst N IRET .28 4.8 4 5.93 4.05 445 5.79 2242 5.81 5.49 +.28 +16.0 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 15 24.65 45 24.65 23.50 +1.01 -5.2 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 187.00 8 190.48 186.70 +.30 -5.7 Invitae n N NVTA 10.44 4.35 719 7.79 4087 7.86 7.27 +.29 -14.2 InvitHm n N INVH .44 2.0 24.30 20.25 1974 22.16 12941 22.66 21.62 +.08 -6.0 Invuity n Q IVTY 9.55 2.35 114 3.70 806 3.85 3.20 +.20 -40.3 IonisPhm Q IONS 65.51 39.07 881 44.68 4319 47.68 44.02 -1.93 -11.2 IovanceTh Q IOVA 19.90 4.45 1388 12.65 12347 15.93 12.45 -1.90 +58.1 iPBetaCmd N BCM 32.00 25.00 2 30.75 10 30.77 30.57 -.01 +5.1 iPBetaCrOil N OLEM 21.88 12.86 19.99 6 20.03 18.54 -.65 +12.9 iPBetaAgri N DIRT 33.32 28.84 30.91 +5.7 iRadimed Q IRMD 19.25 8.15 8 18.55 72 19.10 18.41 -.15 +22.4 Iridex Q IRIX 10.98 4.28 32 7.00 72 7.20 6.71 -.16 -8.1 IridiumCm Q IRDM 19 17.70 9.68 668 15.85 9181 17.00 15.30 -.10 +34.3 Iridium pfB Q IRDMB 16.88 3.2 593.19 348.00 531.91 3 572.41 531.91 -16.17 +32.3 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1690 34.61 8215 34.96 34.15 +.66 -8.3 IronwdPh Q IRWD 19.94 12.89 1099 17.51 5941 18.47 17.04 -.86 +16.8 iShItaly rs N EWI 34.45 27.27 1132 29.59 14202 30.51 29.43 -.77 -2.8 iShJapan rs N EWJ 64.71 52.81 7232 60.84 29808 60.93 60.31 +.69 +1.5 iSMlasia rs N EWM 36.56 31.21 858 33.57 3696 33.86 32.86 +.59 +1.8 iShSing rs N EWS 28.35 23.28 726 26.55 5717 26.92 26.44 +.05 +2.4 iSTaiwn rs N EWT 39.36 34.13 4273 37.66 27559 38.45 37.45 +.38 +4.0 iSh UK rs N EWU 38.05 32.82 1654 36.43 9727 36.61 36.15 +.16 +1.7 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 38 49.54 854 49.59 49.49 -.06 -1.4 iShCmdOpT N CMDT 41.95 33.50 1 38.28 6 38.33 37.81 -.04 +3.0siShCvBd N ICVT .67e 59.50 51.90 7 58.96 85 59.50 58.45 +.45 +7.0 iShCorEM N IEMG .95e 1.7 62.70 49.43 12686 56.26 43812 57.13 55.81 +.12 -1.1 iSh 10 Cp n N LLQD 51.31 46.49 1 46.94 2 47.13 46.72 -.36 -8.4 iSh 5-10Cp n N MLQD 49.96 47.08 47.44 0 47.45 47.43 -.01 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 26.99 44 26.99 26.80 +.41 -1.4 iSh USD n Q SUSC 25.90 24.01 0 24.19 7 24.24 24.14 -.04 -5.0 iShColomC N ICOL .43e 2.8 16.51 13.45 6 15.26 33 15.79 15.04 -.10 +5.7 iShEnhBd n N IGEB 50.77 47.60 47.82 2 47.93 47.75 -.19 -4.9 iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.54 40 25.04 24.48 -.01 -1.7 iShDefBd n N HYDB 51.96 49.25 49.46 2 49.52 49.26 +.20 -2.4 iShFSIntSC N ISCF .12p 34.73 27.98 2 33.21 90 33.45 32.90 +.59 +2.3siShRs2500 n N SMMD 46.41 38.87 7 46.56 9 46.57 45.95 +.76 +6.6 iShFacSIntl N INTF .17p 31.21 26.10 88 29.47 810 29.70 29.24 +.29 +2.1 iShArgGl n N AGT 32.94 24.18 9 26.32 14 26.70 25.75 +.78 -12.8 iShFS USA N LRGF .19e 33.93 28.54 904 33.20 2546 33.21 32.76 +.49 +4.4siShFSUsaSC N SMLF .23e 43.11 34.88 459 42.88 670 43.11 42.20 +.78 +8.5 iShFacSGbl N ACWF .11p 34.07 27.04 9 31.72 148 31.91 31.49 +.37 +3.4 iSh iBd23 n N IBML 25.96 24.64 14 24.99 83 24.99 24.87 +.06 -.9 iSh IntDv n N IDEV 62.47 53.10 6 58.74 102 58.98 58.36 +.50 +.4 iShMgRE rs N REM 48.54 39.80 128 44.29 988 44.32 43.77 +.44 -2.0 iShExpoTc Q XT .14p 38.52 30.75 89 37.59 610 37.88 37.23 +.44 +6.1 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 278 46.75 19874 46.95 46.52 +.22 -.8 iShDvlValu N IVLU 28.44 23.75 402 26.36 630 26.53 26.10 +.23 -.3 iSh 3-10yr n N IMTB 50.70 47.14 9 47.76 42 48.02 47.44 -.01 -3.9siShSaudi N KSA 31.99 24.50 117 31.10 582 31.99 31.02 -.17 +18.8 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 7 60.91 137 60.91 59.97 +1.01 +4.4siSh MinVl n N SMMV 31.06 27.25 1 31.08 168 31.08 30.75 +.51 +6.5 iShHYlexOG Q HYXE 55.47 49.80 50.13 1 -1.8 iShIntDevM N IMTM .30p 33.00 27.90 11 31.11 118 31.29 30.85 +.41 +2.0 iShIntDevQ N IQLT .55p 31.40 27.21 4 29.96 97 30.12 29.85 +.19 +1.0 iShLwCarb N CRBN .94p 125.97 106.96 5 120.01 37 120.11 119.08 +1.35 +2.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.42 125 26.50 26.35 +.06 -2.7 iShDvlSize N ISZE 29.72 26.10 0 28.05 0 28.05 27.83 +.45 -1.0 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 14 26.76 117 27.06 26.65 +.12 +1.0 iShMsciChA A CNYA 35.68 27.12 5 30.95 115 31.61 30.86 -.06 -3.4 iSh ESG Opt Q ESGD 72.49 62.02 17 68.01 289 68.35 67.58 +.46 +.3 iSh IntDvGr N IGRO 62.04 53.76 2 56.90 25 57.92 56.65 +.25 -4.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 0 59.66 9 59.97 59.13 +.30 +.8siShMultiTc N TCHF 42.86 34.12 1 42.61 5 42.86 42.29 +.37 +9.9 iShMultInd N INDF 33.67 29.24 0 31.81 0 31.81 31.79 +.69 -.3 iShMultHl N HCRF 35.18 29.11 0 33.34 11 33.34 32.67 +.76 +5.4 iShiB20Mun N IBMI .24 .9 25.44 25.18 39 25.34 160 25.34 25.26 +.06 iShMultMat N MATF 36.19 30.14 33.39 1 33.39 33.39 +.20 -2.4 iSh MultFin N FNCF 37.85 30.16 1 34.95 3 34.96 34.45 +.43 -1.1 iShMultiEn N ERGF 30.71 23.28 0 29.66 1 29.66 29.14 +.12 +4.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 17 91.29 81 91.46 90.83 +.16 +.5 iShCHAust N HAUD 1.81p 25.23 22.42 24.09 3 24.11 24.03 +.01 -1.7 iShCTotBd s Q IUSB 51.49 48.94 73 49.20 508 49.33 49.09 -.10 -3.3 iSh MultCnS N CNSF 27.25 23.37 23.50 0 23.54 23.50 -.17 -11.2 iShCDivGr N DGRO .65e 1.8 37.22 31.08 395 35.38 2000 35.38 34.76 +.64 +1.7 iSh MulConD N CNDF 34.24 27.45 1 34.07 2 34.07 32.34 +1.73 +8.8 iSh MultUt N UTLF 28.56 23.93 25.10 1 25.10 25.10 -.90 -5.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 563 30.76 3511 30.99 30.55 -.03 +3.2 iShGblReit N REET .94e 3.6 26.68 23.40 140 25.78 555 25.79 25.53 +.27 -1.2 iSh AdapC N DEFA .48p 30.45 27.17 29.31 0 29.31 29.11 +.16 -.3 iSh AdapEu N DEZU .56p 30.64 27.16 2 29.08 2 29.16 28.99 -.21 +1.1 iShCoreInt N IAGG 53.61 51.09 137 52.27 663 52.60 52.17 -.22 +.4siShEurSC N HEUS 31.56 27.52 0 31.40 0 31.56 31.40 +.12 +4.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 12 60.56 226 60.79 60.16 +.58 +1.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 611 28.89 1285 29.11 28.57 +.12 +.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.02 83 96.34 96.00 -.18 -1.3 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.58 2 26.61 26.42 +.13 +.7 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 70.30 38 70.33 69.83 +.65 +3.5 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.43 72 25.52 25.33 +.18 +.3 iShCHNk400 N HJPX .19p 32.09 26.80 3 30.17 8 30.17 29.93 +.71 -.8 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 950 50.12 3272 50.50 49.83 +.19 -.1 iShxJMinV N AXJV .84p 38.95 32.91 0 37.49 18 37.70 37.22 +.34 +3.1 iSh2022Mu N IBMK .09e 26.37 25.24 24 25.51 112 25.51 25.40 +.08 -.6 iSh UAE Q UAE .63e 3.8 18.08 15.86 3 16.64 54 16.90 16.20 +.30 -1.0 iShEm exCh N EMXC 58.49 50.03 0 51.15 8 52.15 51.15 -.32 -5.1 iSh Qatar Q QAT .66e 3.7 18.00 13.01 19 17.71 140 17.97 17.41 +.50 +9.3 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.11 29 24.15 24.06 -.07 -3.6 iSh2021Mu N IBMJ .07e 26.08 25.19 21 25.41 129 25.41 25.31 +.09 iSHgxUSHY N HHYX .67e 28.14 27.08 27.76 0 27.76 27.71 +.15 -.5 iShRussia rs N ERUS 39.23 27.18 436 33.27 1676 34.35 32.96 -.79 -.7 iSCHeafe N HEFA .70e 1.5 30.88 27.65 959 30.10 2423 30.27 29.98 +.02 +1.4 iShCHMex N HEWW 1.41p 21.71 18.16 18.40 1 18.40 18.26 +.13 -8.0 iShH10yCBd N CLYH .31e 27.42 25.03 14 25.91 22 25.95 25.84 +.03 -1.9 iShCHSpain N HEWP .31p 24.11 20.85 0 21.93 15 22.15 21.77 +.18 -1.1 iShHEmBd N EMBH .30e 27.37 25.29 6 25.68 12 25.80 25.56 +.08 -3.2 iShCHItaly N HEWI .55p 19.17 16.12 1 16.95 7 17.39 16.92 -.59 +.7 iShShMMu N MEAR .27e 50.18 49.61 8 49.90 45 49.96 49.74 +.09 +.2 iSCHEafSC N HSCZ .19p 32.36 28.02 31.96 8 32.16 31.94 +.09 +3.2 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 0 27.08 8 27.14 27.01 +.13 +.8 iShGbMM rs N PICK 37.91 25.02 38 36.00 260 36.56 35.31 +.82 +4.0 iShCmdSel Q COMT 1.89e 4.8 40.62 31.13 56 39.24 1165 39.38 38.53 +.20 +8.0 iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.22 4 30.31 30.00 +.56 +2.8 iShGblGld rs Q RING 20.84 16.88 42 17.77 611 17.96 17.67 -5.5 iShTrFRBd N TFLO .07e .1 50.85 50.00 61 50.27 976 50.34 50.21 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.96 9 25.08 24.84 +.01 +2.6 iSh ESG s N ESGE 37.04 15.85 30 36.11 310 36.67 35.85 +.08 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.01 1 26.30 26.01 +.25 -3.8 iShEMktMV N HEMV 29.20 25.12 28.06 1 28.06 27.60 +.46 +2.4 iShLqdty bt A ICSH .25e .5 50.54 49.98 65 50.06 477 50.09 50.03 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.87 526 33.13 2238 33.34 32.89 +.33 -.6 iShFacEmg N EMGF .13p 53.84 41.88 55 50.49 297 51.17 50.17 +.21 +2.0 iSh iBd26 n N IBDR 24.92 22.99 14 23.29 97 23.36 23.17 +.03 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.11 151 25.13 25.08 +.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 58 25.01 531 25.03 24.98 -.02 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 55 24.75 434 24.77 24.72 +.01 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.13 68 24.25 351 24.31 24.20 -.03 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 67 24.29 377 24.35 24.24 -.04 -2.8 iSiBd12-25 s N IBDQ .64e 25.37 23.70 33 23.86 166 23.92 23.74 -.06 -4.7 iSiBd12-24 s N IBDP .63e 25.44 23.86 33 24.06 224 24.09 23.92 -.01 -4.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 58 24.35 493 24.42 24.31 -.01 -1.8 IsoRay A ISR .65 .36 124 .46 998 .52 .45 -.06 +15.3 IsraelChm N ICL .27e 5.7 4.95 3.85 283 4.73 1400 4.76 4.62 +.08 +17.1 Isramco Q ISRL 128.93 92.00 0 113.40 2 116.45 113.40 +8.4sIssuerDir A ISDR .20 1.0 67 20.35 11.65 2 19.55 74 20.35 17.25 +2.15 +6.5 ItauCorpb N ITCB 2.48e 15.8 76 16.34 10.28 1023 15.71 1087 16.30 15.20 +.10 +16.9tItauUnibH N ITUB .32e 2.9 16.98 10.02 27572 11.05 97772 12.03 10.02 -.61 -14.9 Iteris Q ITI 8.17 4.09 525 4.64 1336 5.15 4.46 -.47 -33.4 IterumTh n Q ITRM 13.00 11.23 47 12.11 238 13.00 11.71 -.13 -5.8 Itron Q ITRI 79.95 56.70 274 58.60 1429 59.90 56.95 +1.65 -14.1 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 111 31.15 432 33.75 31.00 -2.55 -8.9 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 47 14.39 321 14.44 14.30 +.11 -4.9tIzea n Q IZEA 7.85 1.13 590 1.22 2320 1.52 1.13 -.21 -73.0J -:J&J Snack Q JJSF 1.80 1.2 23 157.33 124.10 89 147.28 348 148.61 143.20 +4.23 -3.0 JAlexHld n N JAX 34 12.80 8.70 20 11.85 121 12.40 11.70 -.15 +22.2 JJill n N JILL 7 13.71 4.17 260 8.87 2859 8.97 8.06 +.80 +13.7 j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 197 86.70 1488 87.69 85.26 +1.18 +15.6 JA Solar Q JASO 11 8.48 6.01 253 7.06 2901 7.27 6.92 -.10 -5.4sJBG Smth n N JBGS .90 2.4 38.21 30.79 485 38.03 3796 38.39 36.57 +1.51 +9.5 JD.com Q JD 20 50.68 34.76 12667 39.92 90018 40.84 36.38 +3.83 -3.6 JMP Gp27 n N JMPD 25.62 24.11 2 24.74 11 24.88 24.70 +.04 -2.2 JMP Grp N JMP .36 7.1 73 7.70 4.92 5 5.09 54 5.12 5.03 -.03 -9.0 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.72 12 25.72 25.54 +.15 +1.7tJMU Ltd Q JMU 2.60 .45 73 .47 458 .59 .45 -.04 -53.9 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 25 26.45 139 26.45 26.15 +.20 -2.2 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 4 62.64 35 62.80 62.17 +.63 +.2 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 106 60.59 364 60.80 60.00 +.59 +.9 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.53 113 58.30 57.16 +.00 -1.4 JPM DREq N JPUS .26p 74.59 64.52 18 72.13 105 72.14 71.24 +1.06 +2.3 JPM DivInt N JPIH 30.68 27.59 29 30.44 29 30.44 30.35 +.15 +1.5 JPMDsfEu N JPEU 64.34 56.44 1 61.14 6 61.44 60.72 +.72 +1.3 JPM DivEu N JPEH 29.58 26.58 29.31 8 29.55 29.19 +.13 +3.7 JPM Val n N JVAL 27.44 24.90 26.37 1 26.37 26.33 +.39 +1.0 JPM Qual n N JQUA 27.51 24.85 26.99 0 26.99 26.99 +.70 +3.5 JPM Mom n N JMOM 27.55 24.95 27.46 0 27.46 27.46 +.28 +7.1 JPM US Dv N JDIV 26.74 24.18 25.77 0 25.77 25.77 +.40 -2.7 JPM DivAlt N JPHF 28.92 24.93 12 25.35 93 25.35 25.13 +.20 -3.1 JPM FutSt n N JPMF 25.34 24.33 0 24.45 30 24.51 24.38 +.09 -2.8 JPM UlSh n N JPST 51.03 48.88 1157 50.13 2394 50.16 50.11 +.01 +.1sJPM SCap n N JPSE 31.81 27.03 20 31.66 83 31.81 31.20 +.51 +6.7 JPM GlB n N JPGB 52.89 49.82 2 50.08 230 50.28 49.94 +.26 -2.1 JPM Evnt n N JPED 25.40 24.55 25.40 +.8tJPM Disc n N JPHY 52.80 49.30 6 49.80 40 49.88 49.30 +.08 -2.9 JPM USMid N JPME 66.84 58.25 31 65.76 58 65.76 64.77 +.97 +3.2 JPMorgCh N JPM 2.24f 2.0 16 119.33 85.82 10296 111.11 64739 111.50 107.07 +2.71 +3.9 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 30 25.46 188 25.55 25.33 +.06 +.4 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 43 26.51 482 26.55 26.33 +.04 -2.0 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1193 26.95 5483 27.31 26.83 +.07 -1.9 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 28 26.32 461 26.42 26.06 +.20 -1.2 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 34 26.70 291 26.73 26.27 +.36 -1.0 JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 40 26.82 603 26.86 26.48 +.29 -.4 Jabil N JBL .32 1.1 16 31.77 23.70 1300 29.25 6445 29.52 28.46 +.57 +11.4sJackHenry Q JKHY 1.48 1.1 29 129.66 98.16 302 129.65 1539 129.73 124.97 +4.83 +10.8 JackInBox Q JACK 1.60 1.9 24 110.21 79.23 594 84.78 2721 85.11 80.11 +4.36 -13.6 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.65 0 33.65 33.65 -.00 +5.1 JacobsEng N JEC .60 .9 26 72.18 49.31 1219 66.60 8371 66.61 65.31 +1.19 +1.0tJaggedPk n N JAG 16.55 10.55 1744 11.26 10425 11.82 10.55 -.01 -28.6 JkksPac Q JAKK 4.35 1.95 64 2.85 176 2.88 2.70 +.13 +21.3 Jamba Q JMBA 10.71 6.71 67 9.95 417 10.49 9.68 -.23 +23.4 JHardie s N JHX .38e 2.2 81 18.79 13.55 10 17.39 59 17.49 17.25 +.56 -1.2 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 284 39.94 1259 40.00 38.24 +1.72 -.2sJanusSmC Q JSML 41.93 32.73 2 41.23 31 41.93 40.30 +1.01 +12.2sJanSmMid Q JSMD 43.95 33.36 6 43.33 84 43.95 42.34 +.98 +11.6 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 11 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 42

JanLTCar n Q OLD 27.72 21.60 0 24.70 5 24.86 24.54 +.16 +3.2sJanObes n Q SLIM 37.33 25.28 1 36.77 15 37.33 36.02 +.45 +18.6 JanOrgan n Q ORG 36.00 27.49 3 33.25 21 33.67 31.48 +.25 -3.7 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 135 49.98 1036 50.02 49.97 -.4 JanusHn n N JHG 1.44f 4.5 41.64 30.63 764 31.95 3439 32.46 30.79 +.86 -16.5 JpnSmCap N JOF .13e 1.1 13.06 9.77 30 12.26 122 12.36 12.19 +.05 +3.8 Jason Inds Q JASN 3.88 .77 16 2.87 94 3.05 2.85 -.11 +21.1sJazzPhrm Q JAZZ 24 176.62 128.58 409 176.79 2921 177.93 169.68 +6.04 +31.3 JeffrFn N LUK .40 1.7 42 28.30 21.61 1731 23.07 9998 23.21 21.63 +.99 -12.9 JeldWen n N JELD 42.27 26.32 881 29.76 4975 29.80 27.18 +2.64 -24.4 JensynAc n Q JSYN 11.10 10.06 10.60 +2.9 JensynAc wt Q JSYNW .55 .11 1 .17 4 .19 .16 -.02 -55.5 JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9 JerashHl n Q JRSH 11.00 7.01 1 7.76 42 8.23 7.55 +.11 -9.7 JernignC n N JCAP 1.40 7.0 12 24.89 15.90 89 19.95 394 20.10 19.59 +.17 +4.9 JetBlue Q JBLU 11 24.13 18.05 4006 18.84 22899 19.17 18.56 +.07 -15.7 JetPay h Q JTPY 4.90 1.45 26 2.00 173 2.00 1.90 -.05 -21.3 JewettCm s Q JCTCF 22 8.96 5.73 2 7.75 32 8.25 7.49 -.10 +3.3 Jianpu n N JT 9.49 4.75 414 6.47 1548 6.58 5.96 +.51 -.2tJinkoSolar N JKS 21 30.50 11.48 1827 11.80 13683 15.35 11.48 -3.34 -50.9 JBeanTch N JBT .40 .4 37 122.65 84.81 188 94.20 1064 94.90 89.45 +5.65 -15.0 JHMultLgC N JHML .10p 37.14 31.32 21 36.24 151 36.24 35.70 +.63 +4.2 JH MultMdC N JHMM .08p 36.30 30.55 83 35.81 350 35.84 35.13 +.67 +5.0 JH MultCns N JHMC .07p 33.38 27.14 2 32.47 6 32.47 31.63 +1.08 +6.2 JH MultFin N JHMF .08p 39.70 31.54 2 38.09 25 38.14 37.23 +.90 +3.6 JH MultHltC N JHMH .05p 34.56 29.08 1 32.45 9 32.45 31.88 +.62 +4.2sJH MultTch N JHMT .09p 47.46 35.22 4 46.72 27 47.46 46.44 +.35 +13.8 JH MultEn N JHME 33.93 24.30 1 32.32 12 32.90 31.79 -.31 +9.0 JH MultMat N JHMA 38.20 30.54 35.74 1 35.74 35.55 +.35 -.5 JH SmCap n N JHSC 28.27 24.27 2 27.62 24 27.62 27.04 +.61 +5.8 JH MultDev N JHMD 32.58 27.75 34 30.61 75 30.77 30.37 +.35 +.6 JH MultUt N JHMU 29.74 25.00 26.18 1 26.80 26.18 -1.31 -4.8 JH MulCnSt N JHMS 28.79 24.55 24.93 2 24.94 24.81 +.07 -10.1 JH MultInd N JHMI 37.55 29.96 3 35.61 160 35.62 35.16 +.51 +1.5 JH HedgEq N HEQ 1.50 9.0 17.95 15.87 50 16.74 244 17.40 16.74 +.10 -3.8 JH TxAdY N HTY 1.28 14.1 10.15 8.27 97 9.07 210 9.10 8.56 +.68 +2.8 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 6207 124.06 37232 124.85 120.90 +2.80 -11.2 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3546 35.14 18250 35.16 33.81 +1.41 -7.8sJohnsnOut Q JOUT .48 .6 20 82.50 43.00 28 80.20 211 82.50 76.64 +3.58 +29.2 JointCorp Q JYNT 8.00 3.41 14 7.50 204 7.65 7.22 +.23 +51.2tJonesEngy N JONE 2.21 .39 1422 .39 8617 .54 .38 -.13 -64.8 JonesLL N JLL .82f .5 29 178.75 115.71 300 170.77 1826 170.93 162.84 +7.55 +14.7tJounceTh n Q JNCE 29.25 6.92 964 7.43 14101 9.20 6.92 -3.80 -41.7 Jumei Intl N JMEI 28 4.20 2.00 2441 2.50 9840 2.77 2.49 -.07 -14.4 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 7977 27.92 28384 27.98 26.75 +1.12 -2.0 JunprPhm Q JNP 16 13.25 4.30 34 9.30 318 9.60 8.45 +.40 +91.8 Jupai n N JP .40f 1.9 11 29.00 7.36 199 21.41 1583 23.66 20.50 -2.01 +15.8 JustEngy g N JE .41 1 5.91 3.53 268 3.78 1515 3.80 3.65 +.06 -11.9 JustEn pfA N JEpA 26.40 21.29 8 23.65 21 23.80 23.18 +.47 -4.9K -:K12 N LRN 59 19.31 12.72 137 16.49 577 16.71 16.06 +.22 +3.7 K2M Grp Q KTWO 25.99 16.44 242 22.97 1279 24.11 22.47 -.89 +27.6 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1165 55.31 5964 55.51 53.26 +2.20 +9.5 KB FnclGp N KB 63.96 44.21 56 51.83 583 52.66 50.51 +2.98 -11.4 KB Home N KBH .10 .4 32 38.80 20.68 1956 27.58 8044 27.68 25.89 +1.18 -13.7 KBL Merg n Q KBLM 10.00 9.65 9.93 100 9.93 9.93 +2.3 KBL Mrg rt Q KBLMR .56 .25 .38 158 .38 .35 -.01 +31.0 KBL Mg un Q KBLMU 10.60 9.10 10.55 107 10.55 10.55 -.05 +3.8 KBR Inc N KBR .32 1.7 13 21.70 14.40 1035 18.73 6187 18.82 18.28 +.29 -5.5 KBS Fash rs Q KBSF 15.00 1.41 53 5.18 219 5.94 4.90 +.10 +25.1 KCAP Fin Q KCAP .40 12.5 4.00 2.91 37 3.21 300 3.24 3.17 +.02 -5.9sKCAPFn 19 N KAP 1.84 7.1 26.02 25.05 26.02 5 26.02 25.80 +.40 +2.9 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 5 25.46 22 25.49 25.29 +.16 +1.4 KEYW Hld Q KEYW 9.74 4.94 768 9.66 2695 9.66 8.86 +.45 +64.6 KKR N KKR 1.31e 5.7 10 24.50 17.96 2237 22.98 7137 23.00 22.27 +.51 +9.1 KKR pfA N KKR.PRA 27.69 25.45 16 27.16 349 27.22 26.81 +.25 +.5 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 15 26.45 71 26.58 26.35 +.05 -1.1 KKR Inco N KIO 1.50a 9.2 18.63 15.38 119 16.31 516 16.35 16.22 +.04 +1.6 KKR RE n N KREF 1.72e 22.49 18.09 40 20.31 352 20.48 20.10 +.02 +1.5 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 1370 114.20 6986 118.56 113.14 -1.64 +8.7 KLX Q KLXI 27 82.50 45.73 534 72.95 2516 73.94 72.21 +.18 +6.9sKMG Chm N KMG .12 .2 27 70.60 45.65 238 70.43 609 70.93 66.54 +3.37 +6.6 KT Corp N KT 18.82 12.70 415 14.01 2968 14.06 13.18 +.87 -10.2 KVHInd Q KVHI 12.65 9.05 11 11.25 85 11.40 11.20 +8.7 Kadant N KAI .88f .9 28 114.00 73.30 25 98.15 131 100.05 97.58 +.30 -2.2 Kadmon n N KDMN 5.86 2.05 441 3.50 1124 3.78 3.22 -.23 -3.3 KaiserAlu Q KALU 2.20 2.0 36 116.86 83.74 69 110.80 480 114.27 109.76 +.68 +3.7 Kala Ph n Q KALA 26.75 11.81 133 13.77 733 16.00 13.66 -1.97 -25.5 Kalvista rs Q KALV 15.80 5.48 10 8.58 139 8.83 8.12 +.09 -12.0 Kamada Q KMDA 8.40 3.75 3 5.10 25 5.15 5.00 +7.4 Kaman N KAMN .80 1.1 35 75.08 47.66 141 71.83 799 72.50 71.11 +.29 +22.1 KandiTech Q KNDI 9.90 3.50 279 4.25 6158 5.60 3.60 -1.15 -37.5 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 80 25.77 25.67 -.08 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 99.01 820 109.25 5607 110.61 104.46 +1.18 +3.8 KapStoneP N KS .40 1.2 12 35.01 20.27 500 34.61 3589 34.84 34.44 +.18 +52.5 Karyophm Q KPTI 20.39 8.00 465 17.59 3627 18.47 16.89 -.53 +83.2 KayAnAc n Q KAAC 10.08 9.64 9.83 76 9.85 9.82 -.01 +1.2 KayneAn un Q KAACU 11.18 9.85 10.35 +3.9 KaynAEnD N KED 1.60 9.1 19.07 14.10 33 17.66 139 17.94 17.50 +.07 +1.4 KA EngTR N KYE 1.32m 13.9 11.45 8.30 143 9.49 591 9.65 9.42 +.01 -5.7 KA MLP N KYN 1.80 9.4 20.38 14.38 394 19.17 1545 19.27 18.80 +.23 +.6 KAMLP pfF N KYNpF .88 3.5 25.82 25.03 25.13 13 25.16 25.11 +.02 -.5 KAMidsEn N KMF 1.80m 13.8 15.56 11.36 41 13.05 256 13.18 12.95 -.05 -5.4 KaziaTh rs Q KZIA 6.68 1.63 3 4.83 35 5.21 4.65 -.24 +51.9 KeanGrp n N FRAC 19.83 12.51 2084 13.53 7436 14.26 13.11 -.65 -28.8 KearnyF s Q KRNY .16f 1.1 56 15.60 12.75 414 14.60 1967 14.80 14.50 +.24 +1.0 Kellogg N K 2.16 3.4 16 74.28 56.40 2715 63.71 21725 64.93 61.29 -.12 -6.3 KellySA Q KELYA .30 1.3 12 32.31 21.01 208 22.96 895 23.84 22.65 +.03 -15.8 KelsoTch g A KIQ .03f 6.3 .88 .24 24 .47 62 .52 .47 -.04 -9.0 Kemet N KEM 5 27.35 11.73 1506 22.75 7115 22.98 20.06 +2.15 +51.1sKemper N KMPR .96 1.2 25 80.75 36.35 266 81.50 1247 82.53 77.25 +4.00 +18.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.37 37 26.55 26.12 -.18 +1.1 KemPhm n Q KMPH 8.40 2.45 135 6.85 416 7.10 6.42 +.35 +69.1 Kennamtl N KMT .80 2.1 24 52.52 32.23 478 38.78 3265 38.98 36.87 +1.49 -19.9sKennWils N KW .76 3.6 20.85 15.95 817 21.00 3928 21.00 20.30 +.55 +21.0 KenonHld n N KEN 33.22 12.13 3 15.90 5 16.25 15.71 +.19 -26.5 KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.55 8 8.69 8.50 -.10 -4.5 KeryxBio Q KERX 8.38 3.92 480 5.12 3630 5.31 5.01 -.16 +10.1 KewnSc Q KEQU .68 2.0 21 34.95 22.85 1 33.70 10 33.89 32.85 +.97 +16.3 KeyEngy N KEG 20.28 8.20 69 15.35 426 16.53 15.20 -.79 +30.2 KeyTrn Q KTCC 16 8.60 6.69 2 8.38 46 8.60 8.18 -.11 +22.9 Keycorp N KEY .48f 2.3 15 22.40 16.28 5474 20.54 37917 20.66 19.66 +.79 +1.8 Keycorp pfI N KEYpI 29.97 26.71 69 26.84 326 26.96 26.81 -.01 -7.2 Keysight N KEYS 46 62.41 35.62 982 60.99 7766 62.19 59.66 +1.18 +46.6sKforce Q KFRC .48 1.4 27 34.35 16.75 268 34.95 1093 35.15 32.15 +2.62 +38.4sKilroyR N KRC 1.82f 2.4 16 77.73 62.91 317 76.95 2564 77.73 75.96 +1.01 +3.1 KimballEl Q KE 19 22.45 15.75 29 19.10 232 19.70 19.05 +.10 +4.7 KimballInt Q KBAL .28 1.7 16 20.97 15.40 128 16.22 414 16.65 15.96 -.08 -13.1sKimbRoy n N KRP 1.68f 7.5 23.18 15.06 18 22.30 190 23.18 21.19 -.15 +37.2 KimbClk N KMB 4.00 3.9 20 134.30 97.10 1799 103.27 10501 103.41 99.63 +3.40 -14.4 Kimco N KIM 1.12 6.8 17 21.24 13.16 3806 16.38 24933 16.45 15.36 +.99 -9.8 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 50 25.04 229 25.07 24.70 +.24 -.6 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.09 130 24.10 23.11 +.89 -3.8 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.03 74 24.17 23.46 +.48 -4.3 Kimco pfL N KIMpL 25.99 20.01 20 22.97 115 23.25 22.07 +.75 -7.2 KindMorg N KMI .80f 4.7 23 21.25 14.69 9835 16.85 84912 17.11 16.67 -.05 -6.8 KindM pfA N KMIpA 45.00 29.98 53 33.13 396 33.48 32.79 +.03 -12.7 KindredBio Q KIN 10.40 6.55 66 10.25 622 10.35 10.05 +8.5 KindredHlt N KND .48 5.4 11.90 5.50 505 8.95 2173 9.03 8.95 -.05 -7.7 KingldJw Q KGJI 2 2.50 1.20 107 1.30 438 1.40 1.29 +.01 -35.9 Kingstone Q KINS .40 2.4 26 21.70 13.21 31 16.40 80 17.65 16.30 -.90 -12.8tKingsway N KFS 6.25 3.40 3 3.55 153 3.81 3.40 -.30 -29.7 KingtoneW Q KONE 9.90 2.63 5 7.79 117 8.25 7.43 +.17 +82.0 KiniksaPh n Q KNSA 24.64 16.54 133 17.37 598 19.82 17.25 -.43 -10.8 Kinross g N KGC 28 4.91 3.48 4121 3.58 26379 3.62 3.53 -17.1sKinsaleCp n Q KNSL .28 .5 55.45 34.70 113 56.48 289 56.54 53.46 +2.88 +25.5sKirbyCp N KEX 39 94.05 59.25 520 92.00 1940 94.05 90.85 -.90 +37.7 KirklLak n N KL .02e 19.83 11.52 364 18.95 1907 19.00 18.27 +.15 +23.4 Kirklands Q KIRK 36 13.48 8.17 117 12.30 1029 13.03 12.13 -.33 +2.8 KiteRlty N KRG 1.27 7.7 5 21.57 13.87 673 16.39 3751 16.61 15.54 +.70 -16.4 KitovPh n Q KTOV 3.81 1.27 430 2.84 6715 2.95 2.51 +.26 +24.6 KitovPh wt Q KTOVW 1.10 .40 .67 +11.7 KlondexM g A KLDX 3.89 1.29 861 2.41 11028 2.44 2.33 +.01 -7.7 KnSwftT rs N KNX .24 .6 25 51.94 34.30 1991 40.51 18771 41.81 38.55 -1.12 -7.3 Knoll Inc N KNL .60 2.9 15 24.00 16.57 130 20.88 932 21.04 20.12 +.64 -9.4 KnotOffsh N KNOP 2.08 9.9 24.00 19.15 83 21.00 483 21.35 20.75 +.05 +1.2 Knowles N KN 13 18.60 10.95 1044 15.48 5298 15.51 14.70 +.60 +5.6sKohls N KSS 2.44 3.1 15 78.85 35.33 4343 77.76 26925 78.85 68.50 +9.39 +43.4 KonaGrill Q KONA 5.00 1.50 19 2.90 168 2.95 2.70 +.15 +65.7 KopinCp Q KOPN 4.60 2.80 215 3.48 1564 3.81 3.41 -.15 +8.8 Koppers N KOP 1.00 2.3 12 51.80 33.90 122 43.00 602 43.60 40.58 +2.15 -15.5 KoreaElc N KEP 20.38 14.12 373 15.76 1867 15.95 15.10 +.59 -11.0 KoreaFd N KF 4.50e 44.64 38.03 5 41.20 19 41.70 40.90 +.41 -.2sKornFer N KFY .40 .7 25 57.61 31.53 396 57.30 1601 57.78 55.56 +1.86 +38.5 KornitDig n Q KRNT 21.80 11.70 276 17.25 1436 17.55 16.45 -.20 +6.8 KosmosEn N KOS 8.62 5.15 1189 7.95 10141 8.17 7.71 +16.1 Koss h Q KOSS 3.58 1.40 28 2.25 263 2.35 2.08 +.03 -27.2 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 4255 58.47 22810 58.79 57.01 +.82 -24.8 KrNwChin s N KFYP 44.18 30.07 3 34.83 24 37.45 34.13 -.67 +4.1 KrS ChIn n N KWEB 68.39 53.99 320 64.99 2996 65.39 63.47 +1.73 +10.9 KranChinA N KBA 9.93e 39.22 29.24 293 33.36 1435 34.04 33.19 +.01 -3.1 KraneChCm N KCNY .22e .6 37.87 32.68 1 36.77 5 36.91 36.60 -.02 +4.8 KranShFtse N KEMP 29.85 23.81 26.21 0 26.24 26.21 +.52 -1.5 KrnChEnv n N KGRN 27.96 23.37 23.40 1 23.43 23.40 -.84 -7.5 KrnOnBelt n N OBOR 28.16 24.47 3 25.30 50 25.65 25.17 +.13 -1.0 KrS CnTc n N KEMQ 28.97 23.87 12 25.62 87 25.81 25.05 +.35 +.4 KratonCp N KRA 16 53.99 30.70 101 50.02 656 50.45 48.08 +1.05 +3.8 KratosDef Q KTOS 13.93 8.90 1796 11.72 4460 11.75 11.22 +.45 +10.7 Kroger s N KR .50 2.0 13 31.45 19.69 9621 25.36 56392 25.50 24.45 +.94 -7.6 KronosWw N KRO .68 2.7 9 29.49 17.11 344 25.46 1785 25.51 24.52 +.75 -1.2sKrystlBio n Q KRYS 13.00 8.03 163 13.81 562 13.99 10.31 +3.51 +31.3 Kulicke Q KLIC 50 28.71 18.22 657 23.63 3610 24.46 23.01 -.10 -2.9 KuraOnc n Q KURA 24.03 5.90 301 17.35 1549 17.75 15.50 +1.25 +13.4 Kyocera N KYO 71.92 53.79 34 59.39 139 60.52 59.17 -.07 -9.3L -:L Brands N LB 2.40 6.5 11 63.10 30.70 5237 36.99 29453 38.14 34.72 +2.42 -38.6 L-3 Tch N LLL 3.20 1.6 20 218.71 164.34 410 204.22 2550 204.33 198.25 +3.91 +3.2tLCI Inds N LCII 2.40f 2.5 17 132.73 80.95 286 94.60 2087 95.00 80.95 +11.15 -27.2 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 5 19.55 79 20.40 19.50 -.30 -4.4 LG Display N LPL 17.05 10.16 317 10.44 2883 10.80 10.32 -.21 -24.1 LGI Homes Q LGIH 12 81.88 34.11 480 62.28 1948 62.72 58.26 +.76 -17.0 LGL Grp A LGL 17 6.70 4.25 3 5.34 28 5.44 5.32 -.01 -4.9sLHC Grp Q LHCG 38 80.45 56.76 166 78.87 1211 80.45 77.10 +1.64 +28.8 LKQ Corp Q LKQ 19 43.86 29.60 1456 32.59 12342 32.80 31.87 +.66 -19.9tLM FdgA n Q LMFA 6.65 .45 65 .50 415 .58 .45 -.08 -68.7 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 45 13.32 228 13.34 13.05 +.16 -4.5 LPL Fincl Q LPLA 1.00 1.4 25 73.28 38.86 481 71.05 4048 72.71 69.29 +1.27 +24.3 LRAD h Q LRAD .04 1.9 2.58 1.46 53 2.10 378 2.19 1.94 +.08 -15.7 LSB Inds N LXU 11.71 4.95 136 5.20 706 5.34 5.04 +.14 -40.6 LSC Com N LKSD 1.04f 7.8 22.37 11.58 209 13.30 1170 13.50 12.72 +.66 -12.2 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 183 5.49 653 5.82 5.45 -.03 -20.2 LTC Prp N LTC 2.28f 5.5 18 52.85 34.46 183 41.58 1345 41.98 40.97 +.06 -4.5 LaJollaPh Q LJPC 41.36 22.68 332 30.06 1536 32.95 29.96 -2.02 -6.6 LaZBoy N LZB .48 1.4 23 34.25 23.15 346 34.10 1600 34.23 31.35 +2.80 +9.3sLabCp N LH 22 187.17 137.83 1120 186.96 3233 187.26 180.53 +4.54 +17.2sLadderCap N LADR 1.30f 8.3 15 15.84 12.83 892 15.66 4851 15.84 15.45 +.33 +14.9 LadThalFn A LTS .04 1.1 3.84 2.21 106 3.65 1148 3.83 3.49 +.01 +15.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 22 25.27 99 25.34 25.13 +.02 -.2 LadThal27 n A LTSL 1.63 6.6 25.17 23.60 5 24.58 23 24.85 23.83 -.27 -1.4 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.31 2 17.70 17.31 -.44 +.9 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 68 20.90 392 21.15 20.50 +.25 +8.6 Lakelnd s Q LKFN 1.04f 2.1 21 52.43 41.30 75 50.48 348 51.15 49.28 +1.02 +4.1 LakeInd Q LAKE 11 17.18 11.20 75 14.20 223 14.90 13.80 -.15 -2.4 LamResrch Q LRCX 4.40f 2.3 18 234.88 139.24 4627 188.03 26912 205.95 184.81 -13.55 +2.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 341 72.58 2351 72.70 69.38 +2.26 -2.2 LambWst n N LW .77 1.2 25 68.70 42.58 769 65.68 5316 66.31 63.35 +1.57 +16.4 LancastrC Q LANC 2.40 1.8 31 135.86 113.34 85 130.45 456 130.98 125.56 +5.33 +1.0 Landcad n Q LCA 11.00 9.89 342 10.14 849 10.21 10.12 -.05 +2.0 Landcad un Q LCAHU 13.08 10.40 11.46 2 11.49 10.60 +.46 +8.9 Landec Q LNDC 19 14.95 11.42 22 14.25 115 14.50 13.03 +.05 +13.1 LandBncp Q LARK .80b 2.8 29 30.24 25.73 3 28.19 6 28.50 28.09 -.30 -2.8 LandmInfr Q LMRK 1.47 11.0 21 18.75 12.95 27 13.40 261 13.60 13.05 -.05 -26.0 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.95 32 24.11 23.70 +.02 -5.2 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 1 23.83 19 23.94 23.50 +.19 -6.6tLandInf pfC Q LMRKN 1.75 7.6 25.22 22.17 14 23.04 42 23.85 22.13 -.21 -5.0 LandsEnd Q LE 25 23.95 10.55 120 22.05 836 22.55 20.35 +1.90 +12.8 Landstar Q LSTR .60 .5 25 118.60 80.00 187 114.20 983 116.18 110.45 -1.55 +9.7 Lannett N LCI 6 30.35 13.15 486 16.50 3140 16.95 16.25 -.20 -28.9 Lantheus n Q LNTH 5 24.45 13.55 742 14.10 2969 15.40 13.85 -.50 -31.1sLantronix Q LTRX 3.56 1.78 64 2.77 862 3.56 2.72 -.69 +37.1 LaredoPet N LPI 4 13.46 7.41 2976 8.53 19802 8.69 7.76 +.03 -19.6 LVSands N LVS 3.00 3.8 22 80.88 59.16 3660 78.00 23684 80.55 77.12 -2.47 +12.2sLaSalleH N LHO 1.80 5.1 19 35.71 24.10 1386 35.19 13927 36.13 34.10 +.16 +25.4 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 8 25.28 28 25.65 25.11 +.15 +.7 LaSalHt pfJ N LHOpJ 1.58 6.2 25.99 23.67 7 25.47 39 25.48 24.98 +.44 -1.1 Latam Air N LTM 17.39 10.80 1266 11.66 4408 12.31 10.96 -.14 -16.1tLatAmDisc N LDF .03e .3 13.25 9.27 27 9.69 68 10.17 9.27 -.40 -15.6 LattDvMkt N RODM .62e 2.1 31.02 26.80 275 29.57 1074 29.76 29.36 +.18 +1.2 LattEmMkt N ROAM .43e 1.8 28.12 23.04 6 24.38 27 24.59 24.29 +.17 -5.4 Latt RE n N RORE 16.02 13.27 1 15.23 9 15.27 15.11 +.17 -1.7 LattUSEqt N ROUS .39e 33.42 27.25 51 32.61 76 32.61 32.07 +.65 +4.3 LattGblSC N ROGS .57e 1.7 33.42 28.05 7 32.94 23 33.13 32.72 +.39 +4.3 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.24 28.03 +1.0 Lattice Q LSCC 7.10 5.05 379 6.04 3131 6.07 5.83 +.16 +4.5 LaureatE n Q LAUR 18.96 10.46 652 15.49 3426 16.88 15.43 -.75 +14.2 Lawsn Q LAWS 7 28.00 19.30 28 24.30 72 24.93 23.65 -.10 -1.8 Layne Q LAYN 16.96 7.16 310 15.85 1536 15.89 15.28 +.48 +26.3 LazGlobTR N LGI .95 5.1 19.39 15.68 32 18.66 153 18.85 18.58 +.14 +3.7 Lazard N LAZ 1.76f 3.4 14 60.00 40.50 726 52.35 3064 53.79 51.09 +.74 -.3 LazWldDiv N LOR .69 6.2 12.63 10.74 9 11.04 53 11.15 10.99 +.04 -5.1 Lazydays n Q LAZY 29 11.10 8.28 16 8.66 168 9.29 8.62 -.13 -22.0 LeMaitreV Q LMAT .28 .8 40 41.28 25.05 139 34.99 534 35.23 33.41 +.56 +9.9 LeadgBr g Q LBIX 3.75 .74 16 1.26 155 1.30 1.14 +.08 -22.5sLeafGrp N LFGR 10.35 6.35 23 10.20 191 10.35 9.93 +.20 +3.0 LeapTh n Q LPTX 10.25 4.90 27 8.13 234 9.20 8.08 -1.13 +30.3sLearCorp N LEA 2.80f 1.4 15 205.79 135.62 423 205.34 2344 205.79 199.00 +6.69 +16.2 Lee Ent N LEE 5 2.75 1.75 40 2.40 537 2.70 2.35 -.30 +2.1 LegacyAc n N LGC 9.91 9.51 2 9.62 2 9.62 9.62 -.06 -.1 LegacyA un N LGC/U 10.10 9.82 9.98 0 10.00 9.98 -.03 +.4 LegacyRes Q LGCY 10.54 1.07 577 6.13 3536 6.48 5.61 +.48 +280.7 LegcyR pf Q LGCYP 2.00 17.2 18.05 3.69 8 11.60 64 12.00 10.57 +1.45 +146.8 LegcyR pfB Q LGCYO 2.00 19.5 15.90 3.69 58 10.26 209 10.60 8.66 +1.61 +118.8 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 142 43.65 987 44.21 42.33 +1.25 +3.4 LeggMason N LM 1.36f 3.6 10 47.13 36.24 947 37.39 4485 37.97 36.71 -.23 -10.9 LegMas56 n N LMHA 28.47 25.57 18 26.63 158 26.76 26.27 +.26 -2.3 LegM 5,4 56 N LMHB 25.73 23.37 36 24.84 235 24.85 24.65 +.18 -1.7 LM DevDvr Q DDBI 31.49 27.53 29.72 2 29.72 29.71 +.28 +.1 LM EMDvr Q EDBI 35.60 29.72 31.71 1 31.71 31.39 +.55 -4.0 LM LoVHiD Q LVHD 32.10 28.75 51 29.77 418 29.79 29.38 +.20 -5.6 LM IntLoV N LVHI 28.95 25.85 2 27.14 3 27.22 27.10 +.14 -3.7 LM EM LoV N LVHE 31.44 26.58 28.16 3 28.87 27.64 +.36 +2.3 LM Gl Inf n Q INFR 30.39 27.00 0 27.50 4 27.80 27.42 -.12 -6.7sLM SC Qu n Q SQLV 30.10 23.33 1 30.08 3 30.10 29.59 +.57 +10.4 LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 1232 43.64 5274 43.69 41.58 +2.19 -8.6 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.54 0 25.40 1 25.43 25.03 -.04 +1.0 LeidosHld N LDOS 1.28a 2.1 22 70.11 50.94 835 61.29 4155 62.27 60.80 +.45 -5.1 LeisAcq n Q LACQ 9.65 9.55 9.63 0 9.63 9.63 +.01 LeisAcq un Q LACQU 10.02 9.30 8 10.01 9 10.02 9.95 +.01 +1.0 LejuHldgs N LEJU .20e 2.93 .96 42 1.39 538 1.54 1.33 -.03 -3.5 LendgTree Q TREE 404.40 158.00 184 277.45 1033 281.95 256.80 +17.80 -18.5 LendingClb N LC 6.56 2.57 2676 3.67 12409 3.71 3.30 +.37 -11.1 LennarA N LEN .16 .3 14 72.17 49.52 3598 54.00 16055 54.15 50.80 +2.38 -14.6 LennarB N LEN/B .16 .4 11 58.65 40.31 38 43.16 168 43.34 40.83 +1.85 -16.5 Lennox N LII 2.56f 1.2 29 223.05 160.18 258 213.76 1050 213.94 203.99 +8.98 +2.6 Leo Hld un N LHC 10.90 9.40 0 9.93 29 10.10 9.93 -.17 -.4 LevelBr n A LEVB 5.52 3.50 25 4.37 145 4.77 4.30 -.33 +.5tLevOneBc n Q LEVL 59 30.79 27.05 33 27.60 136 28.55 25.51 -.92 -5.7 LexiPhm rs Q LXRX 18.00 7.67 561 12.95 3439 13.06 11.81 +.67 +31.1 LexnFint n Q LX 20.00 10.15 327 15.94 1360 15.97 14.36 +.88 +14.7 LexRltyTr N LXP .71f 8.2 11 10.65 7.59 859 8.67 6268 8.70 8.51 +.10 -10.2 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 49.00 2 49.04 48.39 +.25 -4.5 LianlouSm Q LLIT 3.69 1.05 10 2.21 303 2.40 1.94 +.25 +26.0 Libbey A LBY .47 6.4 10.30 4.60 121 7.31 759 7.36 6.63 +.61 -2.8 LbtyASE N USA .72e 11.0 6.80 5.53 1181 6.54 4371 6.54 6.39 +.12 +3.8 LbtyASG N ASG .38e 6.3 6.49 4.72 116 6.05 393 6.17 5.94 +.06 +9.2tLibBrdbdA Q LBRDA 104.35 67.75 140 72.51 771 72.56 67.75 +4.24 -14.7tLibBrdbdC Q LBRDK 104.66 68.33 1229 72.90 5452 72.98 68.33 +4.20 -14.4 LibExpA n Q LEXEA 58.20 35.89 305 44.66 1463 45.15 40.05 +1.48 +.7 LibExpB n Q LEXEB 57.52 39.17 44.79 0 44.79 43.39 +5.22 -.5tLibtyGlobA Q LBTYA 39.73 27.92 1099 29.37 6265 29.67 27.92 -.04 -18.1 LibtyGlobB Q LBTYB 39.00 28.00 0 29.52 1 29.52 28.85 +.52 -17.0 LibtyGlobC Q LBTYK 37.86 27.04 1317 28.35 12247 28.79 27.07 -.07 -16.2 LibLA A n Q LILA 24.00 18.26 80 21.95 790 22.24 20.90 +.88 +1.7 LibLA C n Q LILAK 23.92 17.90 437 21.89 2313 22.31 21.03 +.84 +2.3 LibMSirA n Q LSXMA 46.75 38.61 312 46.03 1948 46.67 45.27 -.22 +16.1 LibMSirB n Q LSXMB 47.80 38.62 45.84 1 46.53 45.84 -.28 +3.0sLibMSirC n Q LSXMK 46.69 38.52 553 46.17 2645 46.69 45.35 -.13 +16.4 LibMBrA n Q BATRA 26.52 21.35 38 25.48 267 25.96 24.62 +.44 +15.6 LibMCFor Q FWONK 41.14 28.37 1234 32.01 6976 32.95 30.90 -.15 -6.3 LibMAFor Q FWONA 39.37 27.22 158 30.78 813 31.64 29.60 +.12 -5.9 LibMBrC n Q BATRK 26.20 21.53 88 25.49 826 25.95 24.66 +.41 +14.7 LibOilSv n N LBRT 55 23.90 16.00 1314 18.78 4138 20.26 18.19 -1.29 -18.0 LibtProp N LPT 1.60 3.6 16 45.40 37.77 540 44.95 3762 45.17 44.20 +.02 +4.5 LibertyTax Q TAX .64 6.9 10 14.70 7.75 168 9.30 300 10.95 9.15 -1.25 -15.5sLibTripA A Q LTRPA 17.20 7.90 647 16.15 4258 17.20 15.55 +.50 +71.4 LibTripA B Q LTRPB 63 17.05 9.00 16.45 3 17.00 16.45 -.60 +75.0sLifeStorg N LSI 4.00 4.2 33 95.44 69.00 300 94.12 1416 95.44 92.90 +1.42 +5.7 LifePtHlth Q LPNT 52 67.95 41.45 479 55.00 1705 56.80 52.90 +1.75 +10.4 LifetimeBr Q LCUT .17 1.5 19 20.20 10.00 26 11.30 174 11.40 11.00 +.25 -31.5 Lifevant rs Q LFVN 6.84 2.86 78 5.21 432 5.25 4.79 +.42 +9.5 LifewayFds Q LWAY 22 10.75 4.76 17 6.48 80 6.54 5.09 +1.19 -19.0sLigandPh Q LGND 63 201.30 110.35 165 196.71 1423 201.30 191.05 -.29 +43.7 LightPath Q LPTH 4.10 1.97 83 2.18 699 2.30 2.15 +.01 -1.8 Lightbrdg rs Q LTBR 4.80 .94 324 1.13 1483 1.18 1.11 -7.4 LightInBox N LITB 3.46 1.61 10 1.92 274 2.25 1.90 -.08 -16.5 LilisEn n A LLEX 6.30 2.96 289 4.86 2298 5.45 4.81 -.65 -4.9tLimbach n Q LMB 15.22 11.08 9 11.10 61 11.60 11.08 -.35 -19.7 LimelghtN Q LLNW 6.05 2.72 515 5.03 5510 5.27 4.99 -.02 +14.1 Limoneira Q LMNR .25 1.0 22 26.06 19.30 31 25.06 103 25.35 24.25 +.37 +11.9 LincEdSv Q LINC .08 4.4 3.55 1.49 14 1.82 95 1.93 1.81 -.06 -9.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 538 93.40 2363 93.52 90.49 +2.71 +2.0 LincNat N LNC 1.32 1.9 10 86.68 64.57 1069 69.25 9343 69.33 66.14 +1.87 -9.9 LindbladEx Q LIND 66 13.00 8.66 101 12.51 631 12.56 11.95 +.51 +27.8 Lindsay N LNN 1.20 1.2 49 103.03 83.57 44 100.97 339 102.17 99.60 +.73 +14.5 LineCp n N LN 47.81 33.91 45 36.30 321 36.64 35.70 +.23 -11.4 LionsGat A N LGF/A .36 1.5 36.48 21.54 664 23.83 4033 24.81 23.43 +.04 -29.5 LionsGat B N LGF/B .36 1.6 34.41 19.97 406 22.57 2276 23.52 22.05 +.20 -28.9 Lipocine Q LPCN 5.33 1.03 111 1.27 568 1.33 1.18 +.08 -63.1 LiqTech A LIQT .84 .25 832 .66 2381 .73 .59 +.01 +16.2 Liquidity Q LQDT 7.65 4.34 36 5.85 285 6.10 5.80 -.05 +20.6 LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 179 101.11 969 102.08 97.77 +3.44 -11.0sLittelfuse Q LFUS 1.48 .7 46 226.33 157.91 179 226.24 858 227.35 214.40 +10.38 +14.4sLivaNova n Q LIVN 33 96.83 54.67 501 97.03 2053 97.76 94.15 +2.18 +21.4 LiveNatn N LYV 49.11 33.84 1969 45.86 5974 45.96 43.33 +2.29 +7.7sLiveOakB n Q LOB .12 .4 12 31.00 20.75 164 30.30 868 31.00 29.80 +.25 +27.0 LiveVent rs Q LIVE 26.50 9.11 11 12.60 57 12.90 12.20 +.29 -21.2 LiveXLve n Q LIVX 10.25 3.43 25 5.22 484 5.80 4.24 +.77 +30.5sLivePrsn Q LPSN 22.40 10.30 414 22.25 4822 22.40 19.75 +2.75 +93.5 LloydBkg N LYG .47a 14.0 4.21 3.26 3853 3.39 16283 3.45 3.33 +.01 -9.6 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1154 322.31 5322 322.60 316.22 +5.68 +.4 Loews N L .25 .5 14 53.59 45.01 930 50.42 6513 50.44 49.17 +1.24 +.8sLogitech Q LOGI .63e 1.4 33 44.38 32.66 299 44.31 1560 44.38 41.74 +2.77 +31.7 LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 426 106.95 2418 109.55 106.10 -1.65 -6.6 LomaNeg n N LOMA 16 26.89 10.84 720 13.65 4124 14.23 12.69 +.85 -40.8sLoneRs n Q LONE 7.55 2.43 69 7.24 869 7.55 6.66 +.17 +82.4 LoopInd n Q LOOP 19.00 10.41 22 11.33 161 13.87 11.09 -.99 -21.8tLoralSpac Q LORL 59 51.75 36.85 62 38.70 465 40.80 36.85 -.25 -12.1 LaPac N LPX .13p 16 31.19 23.39 1597 30.08 6861 30.57 29.71 +.26 +14.5 Lowes N LOW 1.92f 1.9 22 108.98 70.76 3680 100.22 21213 100.30 95.89 +4.39 +7.8sLoxoOncol Q LOXO 208.95 67.02 550 178.99 5896 208.95 169.12 -7.70 +112.6 Lubys N LUB 3.20 2.35 84 2.72 180 2.75 2.65 +.02 +3.0slululemn gs Q LULU 55 126.85 51.30 3344 122.02 15546 126.85 120.59 -.17 +55.3 LumberLiq N LL 41.33 19.41 1539 25.05 4537 25.14 21.40 +3.66 -20.2 Lumentm n Q LITE 16 74.40 41.95 2198 59.00 8035 62.83 57.30 -2.30 +20.7sLuminex Q LMNX .24 .8 39 29.73 18.62 197 29.69 1379 29.85 28.54 +1.13 +50.7 LunaInn h Q LUNA 4.00 1.16 101 3.06 460 3.40 3.02 -.33 +25.9 LuthBur n Q LBC .07e 13.60 11.02 90 12.75 313 12.98 12.48 +.20 +5.9 Luxoft N LXFT 17 65.30 31.50 241 35.45 1373 36.15 34.60 -.35 -36.4 Lydall N LDL 14 60.00 37.50 35 42.60 313 43.10 41.65 +.60 -16.1 LyonBas A N LYB 4.00f 3.4 10 121.95 78.88 1838 118.09 10298 118.85 112.98 +4.97 +7.0M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 911 177.11 3433 180.13 172.83 +2.43 +3.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7 MACOM Q MTSI 65.99 15.46 892 24.58 3728 24.69 22.70 +.86 -24.5 MAG Slv g A MAG 13.84 9.29 130 11.22 785 11.71 11.19 -.36 -9.2 MAM Soft Q MAMS 21 9.42 6.11 5 8.62 66 9.26 8.58 -.02 +14.8sMB Fncl Q MBFI .96 1.9 21 51.59 38.29 710 51.33 3980 51.59 49.61 +1.67 +15.3 MB Fin pfC Q MBFIO .39p 26.48 24.20 13 25.53 77 25.55 25.36 +.18 -2.9 MBIA N MBI 10.97 6.04 1906 9.62 7567 9.64 8.41 +1.13 +31.4 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 12 10.70 106 10.80 10.60 +.9 MCBC n Q MCFT 19 31.26 16.82 131 30.43 891 30.92 29.64 +.84 +36.9 MDC N MDC 1.20 3.7 12 35.18 26.45 960 32.70 2873 32.86 31.26 +.93 +2.6 MDC Pr gs Q MDCA .84 18.1 1 12.26 3.80 468 4.65 2772 4.90 4.20 +.40 -52.3 MDU Res N MDU .79 2.9 23 29.28 24.29 479 27.39 3069 27.96 27.05 -.18 +1.9sMEI Phrm Q MEIP 5.14 1.77 701 4.95 9838 5.14 3.54 +1.52 +135.7 MER Tel rs Q MTSL 4.49 1.31 19 1.45 186 1.64 1.40 -.05 -31.3 MFA Fncl N MFA .80 10.2 10 8.90 6.72 1269 7.84 9929 7.86 7.76 +.06 -1.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 26.02 9 26.11 25.83 -.00 -1.3 MFA pfB N MFApB 1.88 7.4 25.89 23.96 9 25.48 48 25.50 25.13 +.26 +.7 MFC Bcp N MFCB 9.62 5.69 11 6.23 33 6.27 6.15 -.02 -20.0 MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.38 17 10.42 10.36 -.01 -9.8 MCR N MCR .72a 9.0 8.76 7.90 47 7.96 355 7.97 7.90 +.01 -6.1 MGF N MGF .41 9.1 5.01 4.46 93 4.50 319 4.54 4.47 -.06 -6.1 MFS HInM N CXE .30 6.1 5.51 4.84 48 4.93 366 4.98 4.89 -.03 -5.9 MFS HYMu N CMU .28 6.1 4.89 4.37 18 4.52 203 4.56 4.49 -.03 -2.2tMFS IHI N CIF .25 9.6 3.03 2.51 76 2.58 628 2.63 2.51 -.04 -12.2 MIN N MIN .42 11.0 4.35 3.82 180 3.84 957 3.93 3.84 -.07 -7.5 MFS InvG N CXH .50 5.4 10.33 9.08 8 9.26 76 9.27 9.22 +.05 -4.6 MMT N MMT .52 9.2 6.29 5.59 55 5.64 545 5.67 5.61 -.01 -7.1 MFM N MFM .38 5.8 7.41 6.41 53 6.65 285 6.72 6.64 -.04 -3.2 MFV N MFV .58 10.2 6.84 5.49 41 5.66 132 5.72 5.56 +.02 -4.4 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 47 56.30 334 58.80 56.10 -2.35 -10.8 MGIC Inv N MTG 9 16.21 9.97 4865 11.44 18083 11.47 10.56 +.92 -18.9 MGMGrPr n N MGP 1.68 31.83 25.31 340 30.31 2218 30.45 29.87 +.54 +4.0 MGM Rsts N MGM .48 1.6 9 38.41 29.53 13850 30.78 53094 32.00 30.65 -.89 -7.8 MGP Ing Q MGPI .32a .3 59 98.65 47.64 272 94.34 1095 94.38 87.39 +6.41 +22.7 MI Acq n Q MACQ 11.41 8.34 10.53 362 10.65 10.49 +.08 +3.3 MI Acq un Q MACQU 12.95 10.17 11.17 5 11.65 11.17 +.15 +5.2 MI Homes N MHO 13 37.41 24.08 353 28.76 1040 29.05 27.35 +1.09 -16.4 MKS Inst Q MKSI .80f .8 15 128.28 65.90 1575 103.15 3826 118.75 101.15 -11.75 +9.2 MMA Cap Q MMAC 4 30.58 18.00 0 27.05 10 27.90 27.05 -.20 +11.3 MPLX LP N MPLX 2.47f 6.9 33 39.38 30.88 1153 35.93 5433 36.92 35.81 -.16 +1.3sMRC Glbl N MRC 22 21.31 14.01 964 21.03 3816 21.34 20.10 +.57 +24.3sMSA Safety N MSA 1.52f 1.6 55 97.19 65.95 158 94.61 885 97.19 94.07 -.81 +22.0sMSB Fin Q MSBF .87a 4.2 20.70 17.10 10 20.75 34 21.53 18.95 +1.20 +16.6 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 398 93.39 2213 94.12 90.64 +1.70 -3.4sMSCI Inc N MSCI 1.52 .9 45 167.08 100.84 404 166.29 2362 167.08 162.62 +2.89 +31.4 MSG Netw N MSGN 9 26.30 16.25 232 19.70 1745 20.00 19.35 +.40 -2.7 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 567 19.90 2821 19.95 19.75 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 3 26.14 11 26.18 26.00 +.15 +.2 MTS Q MTSC 1.20 2.2 15 57.50 42.00 52 54.50 454 55.85 52.85 +1.70 +1.5 MTchAcq n Q MTEC 9.95 9.17 9.75 72 9.91 9.65 +.01 +1.4 MTchAc un Q MTECU 10.52 9.94 10.41 52 10.45 10.40 +.11 +3.4 MV OilTr N MVO .76e 7.5 8 10.60 4.80 13 10.08 89 10.34 9.59 -.12 +20.0 MVB Fin n Q MVBF .10 .5 20.40 16.93 10 19.37 54 19.60 18.88 +.18 -3.6 MVC Cap N MVC .60 5.9 10.97 9.52 33 10.11 254 10.15 10.01 +.04 -4.3 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 6 25.59 24 25.86 25.54 -.16 -1.0 MYOS Q MYOS 2.38 1.03 20 1.64 782 1.90 1.37 +.17 +20.9sMYR Grp Q MYRG 25 40.81 23.00 49 39.13 322 40.81 39.13 -.39 +9.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 43

MacQUtlDv N MFD 1.20 10.2 14.75 11.44 24 11.82 90 11.84 11.73 +.06 -4.9 MacQGInf N MGU 1.48 6.7 26.50 21.32 35 22.15 168 22.72 22.10 -.32 -14.1sMacatawa Q MCBC .24 1.9 21 12.65 8.87 38 12.37 200 12.65 12.28 +.15 +23.7 Macerich N MAC 2.96 5.2 31 69.73 52.12 974 57.00 4925 57.24 55.69 +1.49 -13.2 MackCali N CLI .80 4.0 9 28.51 15.86 629 20.19 2805 20.23 19.23 +.55 -5.5 MackFn Q MFNC .48 3.1 14 16.80 13.51 73 15.69 133 15.85 15.42 -.05 -1.3 Macquarie N MIC 5.24e 12.8 8 79.51 36.20 1489 40.79 7345 40.88 38.70 +1.80 -36.5 MacroGen Q MGNX 32.74 14.36 283 23.03 1177 23.30 22.07 -.04 +21.2sMacys N M 1.51 3.8 12 41.33 17.41 7258 39.88 74785 41.33 35.65 +4.32 +58.3 MadCvCall N MCN .72 9.5 8.15 7.09 32 7.60 229 7.65 7.46 +.12 -1.6sMadSqGd n N MSG 85 271.76 189.96 235 274.34 933 274.58 261.50 +10.66 +30.1 MadStSec N MSP 1.04 8.7 12.30 10.72 3 11.89 22 12.00 11.74 +.17 +1.5sMadrigP rs Q MDGL 325.98 13.09 476 282.96 4008 325.98 255.96 +8.54 +208.3 Magal Q MAGS 6.48 4.13 3 5.24 18 5.35 5.18 -.05 +3.6 MagellnHlt Q MGLN 23 112.25 68.50 183 94.15 756 94.60 91.20 +1.60 -2.5 MagellMid N MMP 3.75f 5.3 21 75.82 54.82 577 70.52 4342 71.00 69.78 +.41 -.6 MagicSft Q MGIC .26e 2.9 22 9.50 7.60 51 8.85 92 9.00 8.45 +.20 +5.6 MagicJack Q CALL 8.65 5.55 60 8.45 217 8.50 8.45 -.03 Magna g s N MGA 1.32f 2.0 12 67.47 43.18 708 66.09 4052 66.81 64.60 +1.65 +16.6 MagnaChip N MX 7 13.40 8.85 112 11.05 555 11.38 10.90 -.25 +11.1 MagneG rs Q MNGA 31.50 .41 166 .47 2326 .52 .44 +.01 -90.3 MagyarBc Q MGYR 72 13.95 12.01 0 12.92 3 12.92 12.60 +.01 +.9 MaidenH Q MHLD .60 6.7 11.95 5.55 332 8.95 1946 9.00 8.65 +.25 +35.6 Maiden prA N MHpA 2.06 9.4 25.71 18.80 38 21.95 408 22.37 20.85 +1.11 -11.1 Maiden pfC N MHpC 1.78 8.5 26.67 16.73 34 21.00 141 21.04 19.02 +1.61 -14.0 MaidnH pfD N MHpD 1.68 8.9 25.05 14.85 31 18.94 128 19.10 18.31 +.55 -9.5 MaidenHld n N MHLA .60 2.9 27.28 16.68 5 20.75 39 21.06 19.98 +.21 -9.8 MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 40 21.99 143 22.00 21.30 +.66 -10.0 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 187 38.73 1019 38.75 38.32 +.29 -2.5 MainSDTMu N MMD 1.18 6.1 20.49 18.54 36 19.38 217 19.66 19.38 -.19 -2.3 Majesco n A MJCO 6.43 4.35 15 5.75 40 5.86 5.65 +.03 +7.1sMMyTrip Q MMYT 39.10 22.40 486 40.25 1635 40.35 35.25 +4.95 +34.8sMalibuBoat Q MBUU 35 45.43 23.58 163 44.76 666 45.75 43.20 +1.23 +50.6 Mallinckdt N MNK 49.12 11.65 2773 19.33 16094 19.49 16.55 +2.28 -14.3 MalvernBc Q MLVF 15 28.20 21.00 4 26.65 25 27.20 25.60 +.05 +1.7 MamEngy n Q TUSK 40.39 10.88 595 36.83 2846 40.29 36.00 -.26 +87.6 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 81 55.31 635 56.16 54.27 +.89 +10.2 MgdDInvG N MZF .74 5.2 14.35 13.05 10 14.28 58 14.32 14.18 -.03 +6.3 ManchUtd N MANU .36 1.7 1 22.15 15.86 19 21.50 142 21.65 21.00 +.40 +8.6 ManhAssc Q MANH 28 54.21 39.10 534 45.80 2058 45.85 43.30 +2.30 -7.5 ManhBrCa Q LOAN .48 6.5 17 7.69 4.85 12 7.35 116 7.60 7.25 -.05 +23.6 Manitex Q MNTX 12.37 6.58 49 11.67 278 12.25 11.40 -.12 +21.6 Manitowc rs N MTW 44.03 22.12 388 27.71 3877 28.54 22.99 +3.10 -29.6 MannKd rs Q MNKD 6.96 1.09 2296 1.96 11094 2.08 1.92 -.01 -15.5 Mannatech Q MTEX .50 2.4 10 22.40 13.45 7 21.10 53 21.20 20.80 +40.7 ManngNap N MN .32 10.3 13 4.70 2.95 41 3.10 166 3.25 3.05 -.05 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 881 92.30 4140 93.53 91.03 +1.05 -26.8 Manulife g N MFC .44 22.16 17.65 807 19.11 6101 19.21 18.90 +.07 -8.4 MarathnO N MRO .20 1.0 22.12 10.55 8766 20.99 50640 21.84 20.34 -.53 +24.0 MaraPat rs Q MARA 10.03 .50 303 1.29 3525 1.40 1.25 -.06 -68.5sMarathPt s N MPC 1.84 2.3 11 83.33 49.30 4053 78.99 26667 83.33 77.55 -2.93 +19.7 MarchxB Q MCHX .50e 3.13 2.34 37 2.71 276 2.74 2.59 +.10 -1.6sMarcusMill N MMI 24 38.62 24.34 133 38.32 985 38.62 36.86 +1.14 +17.5 Marcus N MCS .60f 1.9 25 33.39 23.55 32 31.25 272 32.00 30.95 -.40 +14.3tMarinSft rs N MRIN 15.45 5.70 24 5.85 96 6.25 5.60 -.45 -46.6 MarPet Q MARPS .32e 8.3 8 4.83 2.83 1 3.85 8 4.06 3.58 -.25 +13.2 MarineP N MPX .40f 2.4 30 17.12 12.00 10 16.60 58 17.04 16.46 +.13 +30.3sMarineMx N HZO 24 25.05 13.80 421 24.65 1450 25.05 23.55 +1.10 +30.4 MarinusPh Q MRNS 9.87 1.20 1178 7.70 5726 8.25 6.22 +1.26 -5.7 Markel N MKL 63 1194.98 949.72 23 1117.59 157 1118.71 1091.10 +22.00 -1.9 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 170 214.89 868 218.36 207.06 -1.96 +6.5 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 17 30.35 97 31.20 29.16 +.60 +35.5 MAR Q MAR 1.32 1.0 35 149.21 96.90 1609 138.38 10072 142.19 137.41 +.04 +2.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 212 122.01 1158 124.49 119.77 +.27 -9.8 Marrone Q MBII 3.39 .85 147 1.67 873 1.75 1.55 +.01 +51.8 MarshM N MMC 1.66f 2.0 23 86.54 76.68 987 82.90 8612 82.91 80.34 +2.47 +1.9 MartenTr s Q MRTN .10 .4 36 29.60 15.12 263 23.55 2037 23.65 21.95 +.35 +16.0 MartMM N MLM 1.76 .8 33 241.33 189.27 521 229.56 3347 230.53 225.02 +4.41 +3.9 MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 102 14.75 393 15.40 14.70 -.50 +5.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9300 21.75 41240 22.95 21.35 -.42 +1.3 Masco N MAS .42 1.1 20 46.45 35.79 3880 38.86 17203 38.93 37.80 +1.23 -11.6sMasimo Q MASI 43 102.32 80.69 282 101.88 1762 102.32 98.86 +.88 +20.1 Masonite g N DOOR 14 79.90 50.40 141 69.55 1121 69.60 65.60 +3.35 -6.2 Mastec N MTZ 12 55.53 38.40 848 50.30 4295 51.55 48.20 +2.40 +2.8 MastechD A MHH 18 18.42 6.13 8 15.56 87 16.19 15.23 -.49 +54.7sMasterCrd N MA 1.00 .5 46 204.00 119.89 2295 200.04 16774 204.00 195.23 +4.67 +32.2 MatadorRs N MTDR 20 35.22 20.13 2084 25.97 10285 27.15 25.47 -.43 -16.6 Match n Q MTCH 43 48.65 16.57 1797 41.52 9675 43.25 40.48 -1.06 +32.6 Materialise Q MTLS 16.50 11.23 126 12.58 508 12.58 11.87 +.53 -1.0 Materion N MTRN .42f .7 36 57.45 35.61 65 56.20 452 56.90 54.60 +1.45 +15.6 MatinasB n A MTNB 2.89 .43 274 .57 1387 .66 .54 -.03 -50.9 MatlinPr n Q MPAC 9.90 9.65 125 9.85 125 9.86 9.85 -.02 +.9 MatlnPrt un Q MPACU 11.00 10.00 4 10.46 297 10.46 10.35 +.01 +3.1 MatrixSv Q MTRX 20.25 7.80 132 18.65 739 19.75 18.06 -.80 +4.8 Matson N MATX .80 2.2 7 40.32 21.63 177 35.97 1210 36.65 34.29 +1.68 +20.5 Mattel Q MAT .60 3.5 22.98 12.21 4297 17.03 20557 17.15 15.50 +1.23 +10.7 Mattersight Q MATR 3.05 1.93 30 2.68 431 2.70 2.65 -.03 +4.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 54 55.55 435 56.20 54.95 +.55 +5.2 MauiLand N MLP 20 27.80 9.95 15 11.25 105 11.75 11.20 -.30 -35.0 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 249 48.98 888 49.83 47.90 +.83 -23.8 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1305 60.75 12472 62.36 59.58 +.66 +16.2 Maximus N MMS .18 .3 19 72.71 58.58 368 62.72 1738 63.50 60.99 +1.49 -12.4 MaxLinear N MXL 14 30.23 17.54 869 19.58 4250 20.11 18.64 +.92 -25.9 MaxwellT Q MXWL 6.61 4.29 104 5.40 579 5.60 5.13 +.20 -6.3 MaysJ Q MAYS 67 47.00 33.55 4 39.45 8 41.00 38.34 -1.65 +1.2 MazorRbt Q MZOR 76.56 29.55 369 59.85 2048 60.90 57.81 +.65 +16.0 McClatch rs A MNI 11.51 5.75 4 9.78 160 10.55 9.13 -.58 +9.5 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.34 9 103.34 100.36 +2.37 +2.8 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1086 103.48 4967 103.57 99.53 +2.97 +1.5 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.4 26 178.70 146.84 5054 168.91 23705 171.56 158.98 +9.75 -1.9sMcGrathR Q MGRC 1.36 2.0 11 68.79 32.71 106 66.95 563 68.79 66.33 +.80 +42.5 McKesson N MCK 1.36 .9 12 178.86 134.25 1137 145.37 8612 146.37 141.55 +3.13 -6.8 McEwenM N MUX .01 .5 2.86 1.82 1581 2.16 8572 2.21 2.09 -.03 -5.3 Mechel pf N MTLp 1.34 .80 1.00 17 1.05 1.00 -.01 -4.8 Mechel rs N MTL 5.80 3.30 32 3.48 312 3.56 3.42 -.10 -33.8sMedalFin Q MFIN .20 3.5 5.83 2.08 70 5.67 826 5.83 5.00 +.61 +60.6 Medequit n N MRT .84 8.2 13.06 9.67 87 10.24 691 10.67 10.22 -.31 -8.7 MedProp N MPW 1.00 7.2 16 14.19 11.82 1954 13.96 9672 13.98 13.54 +.34 +1.3 MedTrBill Q MTBC 5.44 1.08 73 3.41 340 3.52 3.38 -.04 +30.7 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 14 25.68 38 25.78 25.52 +.20 +1.6 MediCo Q MDCO 43.79 24.45 1091 36.36 4073 37.21 34.02 +1.45 +33.0 MediciNova Q MNOV 14.50 4.40 62 9.26 423 9.48 9.05 -.17 +43.1 Medidata Q MDSO 85.92 59.60 514 80.39 2417 81.46 78.16 +1.29 +26.9sMedifast N MED 1.92 1.3 65 156.50 40.00 222 148.80 1011 156.50 146.03 -.21 +113.1 Medigus rs Q MDGS 3.18 1.08 3 1.34 59 1.38 1.25 +1.5 MediWound Q MDWD 8.25 3.56 9 6.68 145 6.80 6.50 +.03 +50.1tMedleyCap N MCC .40m 11.7 5 6.65 3.42 212 3.41 1492 3.59 3.36 -.05 -34.7 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 3 24.90 18 24.90 24.59 +.18 -1.3 MedleyC 21 N MCX 1.63 6.5 26.39 25.00 11 25.11 26 25.20 25.05 +.04 -2.7tMedley n N MDLX .22p 25.09 23.63 6 23.82 30 24.04 23.63 -.14 -3.9 Medley24 n N MDLQ 25.66 24.51 7 24.75 35 25.12 24.51 -.20 -1.8tMedleyMgt N MDLY .80 23.2 7.15 3.20 42 3.45 677 4.35 3.20 -.70 -46.9 Mednax N MD 12 63.04 40.56 385 46.45 2133 46.79 45.03 +1.20 -13.1sMedpace n Q MEDP 37 44.11 26.56 291 43.50 1264 44.45 41.27 +.87 +20.0 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4512 87.18 29278 88.17 85.96 -.65 +8.0 MeetGrp Q MEET 5.45 1.84 686 3.94 5249 4.09 3.83 -.06 +39.7stMeiraGTx n Q MGTX 2015 15.00 2015 15.49 14.81 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 3393 29.65 21716 32.48 29.16 -2.66 +2.1 Melinta rs Q MLNT 24.25 5.20 377 8.05 2433 8.33 6.65 +1.40 -49.1 Mellanox Q MLNX 88.85 41.88 415 85.50 2515 88.75 85.40 -1.00 +32.1 MelroseBn Q MELR .34e 25 20.50 17.00 0 19.80 8 20.00 19.55 -.05 -1.0 MenloTh n Q MNLO 39.86 6.99 133 7.83 588 8.77 7.25 -.95 -72.7 Menus n Q MRUS 21.94 13.23 21 19.00 110 19.19 18.05 +.58 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 1436 288.80 4778 321.04 282.26 -7.86 -8.2 MercBank Q MBWM .88 2.4 18 38.08 28.92 32 37.11 205 37.77 36.68 +.52 +4.9sMercerIntl Q MERC .50 3.0 15 16.95 10.45 217 16.75 1252 16.95 16.00 +.65 +17.1sMerchBcp n Q MBIN .24 .9 28.99 16.27 111 27.95 556 28.99 26.37 +1.69 +42.0 Merck N MRK 1.92 3.1 23 66.41 52.83 9673 62.58 59234 62.65 61.06 +2.02 +11.2 MercGn N MCY 2.50 5.1 43 61.51 41.41 199 48.66 727 48.71 46.99 +1.48 -8.9 MercSys Q MRCY 50 55.00 30.11 494 38.69 2238 38.83 36.69 +1.49 -24.7tMeredith N MDP 2.18 4.4 12 72.25 47.30 276 49.80 3132 50.35 47.30 -.25 -24.6 MeridBcp Q EBSB .20 1.0 26 21.85 15.85 69 19.75 915 19.85 19.40 +.25 -4.1 MeridnBk n Q MRBK 21.37 16.56 3 17.81 15 18.08 17.80 -.18 -10.9 MeridBio Q VIVO .50 3.2 25 16.45 13.35 196 15.50 1211 15.73 14.90 +.55 +10.7 MeritMed Q MMSI 48 55.50 34.05 435 49.25 2555 52.85 47.30 -2.75 +14.0 Meritage N MTH 13 55.50 38.80 490 48.15 1435 48.65 44.95 +2.80 -6.0 Meritor N MTOR 6 29.54 15.45 521 21.61 2935 22.18 20.99 +.56 -7.9 MerL pfK N MERpK 1.61 6.2 26.53 25.26 29 26.17 175 26.34 26.01 +.01 +.3 ML CZN46 N PIY 2.09 13.2 26.88 11.66 6 15.83 14 16.36 15.26 +.61 +7.6 MLRRD29 N PYS 1.58 8.5 24.85 17.20 10 18.50 29 19.14 18.50 -.49 -8.6 MLGS flt N PYT .76 3.4 22.60 20.40 22.02 7 22.02 21.52 +.30 +5.1 MLIdxPl33 A IPB 1.51 5.3 28.91 26.50 1 28.46 15 28.46 27.03 +.96 +2.7 MerrimP rs Q MACK 1 16.10 7.37 70 9.21 310 9.28 8.71 +.41 -10.1 Mersana n Q MRSN 23.96 12.45 124 14.68 1499 20.85 13.72 -6.02 -10.7sMesaLabs Q MLAB .64 .3 202.00 122.35 17 193.45 207 202.00 162.35 +29.94 +55.6 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.38 16 15.45 15.30 +.08 -16.7 Mesab N MSB 1.49e 30.92 12.95 15 25.40 125 25.95 25.10 -.20 +1.0 Mesoblast n Q MESO 9.64 4.74 78 6.08 354 6.54 5.60 +.37 +4.1 MetaFincl Q CASH .52 .5 23 117.98 60.70 63 112.35 377 116.60 111.65 -1.92 +21.3sMethanx Q MEOH 1.32 1.9 20 71.60 39.48 360 71.00 2459 72.20 68.00 +1.45 +17.3 Methode N MEI .44 1.1 36 48.44 36.05 116 41.75 723 42.30 40.90 +.60 +4.1 MetLife N MET 1.68f 3.5 10 55.91 43.38 3822 47.41 26032 47.49 45.72 +.75 -6.2 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 35 25.39 157 25.52 25.16 +.17 +2.2sMetroBkH n N MCB 54.09 36.35 50 53.39 374 54.10 51.86 +.69 +26.8 MettlerT N MTD 41 697.26 540.24 290 594.86 1469 595.31 564.82 +25.86 -4.0 MexcoEn A MXC 7.18 3.00 3 5.49 28 5.58 5.08 +.42 +39.7tMexEqt N MXE 1.62e .1 12.22 9.50 3 9.66 30 9.80 9.50 -.19 -5.8tMexicoFd N MXF .60 4.2 18.24 14.03 24 14.41 201 14.49 14.03 +.02 -8.5 MKors N KORS 19 70.00 32.81 2584 64.65 19576 64.86 58.63 +4.81 +2.7 Michaels Q MIK 10 27.87 17.25 2325 20.43 11152 20.57 18.68 +1.76 -15.5 MicrFoc n N MFGP 36.21 12.67 392 17.99 3326 18.08 17.32 +.23 -46.4 Microbot rs Q MBOT 3.10 .58 120 .83 1278 .91 .82 -.07 -18.8sMicrochp Q MCHP 1.45f 1.4 103.42 75.80 1536 102.15 21138 104.20 100.39 +1.10 +16.2 MicrSol n A MICR 4.29 3.19 2 3.50 49 3.63 3.44 -.12 MicronT Q MU 7 64.66 26.85 56967 61.39 246883 61.60 56.62 +2.65 +49.3 MicronetE Q MICT 1.77 .65 9 1.31 139 1.40 1.31 -.06 +17.0sMicrosoft Q MSFT 1.68 1.7 59 102.69 68.02 22151 101.63 151606 102.69 100.38 +.84 +18.8 MicroStr Q MSTR 23 196.35 122.16 35 129.96 261 133.66 129.25 -.46 -1.0 Microvisn Q MVIS 3.25 1.00 1260 1.30 3013 1.57 1.25 -.23 -20.2 MidPenn Q MPB .60 1.7 18 37.90 25.10 4 35.20 22 36.30 35.00 -1.05 +6.3 MidAApt N MAA 3.48 3.6 17 110.95 85.16 555 96.29 3116 96.59 94.22 +1.74 -4.2 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 63.88 1 64.67 63.28 -1.32 -5.1 MidConEn Q MCEP 2.52 .92 264 1.66 807 1.93 1.50 -.24 +40.7tMidatech n Q MTP 3.18 .66 810 .73 990 .93 .66 +.01 -12.6 Middleby Q MIDD 20 138.89 98.06 595 104.19 2469 104.43 98.31 +4.62 -22.8 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 8 51.45 40 53.45 49.55 +1.15 +6.7 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 48 42.06 392 45.24 42.06 -2.33 +5.4 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 97 34.60 542 34.73 32.09 +1.70 +6.5 MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.10 126 14.40 13.50 -.10 +6.4 MidstPet N MPO 19.04 10.87 100 12.76 355 13.38 12.56 -.47 -23.0 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.73 84 34.00 33.40 +.10 +.6 Milacron n N MCRN 22.62 15.09 221 20.89 1167 20.91 19.88 +.85 +9.1 MilestnSci A MLSS 1.80 .64 14 .76 299 .88 .74 -.07 -35.7 MillerHer Q MLHR .72 2.1 17 41.85 29.25 297 34.55 1115 34.75 32.75 +1.70 -13.7 MHowHiInc N HIE 1.39 11.7 14.17 10.93 42 11.91 283 12.00 11.82 -.01 -4.5 MillerInds N MLR .72 2.7 16 29.00 23.90 15 26.90 74 27.50 26.85 -.30 +4.3 Mimecast n Q MIME 45.15 24.63 156 42.85 1344 45.00 42.46 -1.34 +49.5tMiMedx Q MDXG 26 18.25 5.80 3357 6.09 24061 8.44 5.80 -1.84 -51.7 Mind CTI Q MNDO .30e 13.7 10 2.55 2.10 25 2.19 266 2.25 2.17 -.05 -11.1 Mindbody n Q MB 45.50 21.57 1784 39.10 4714 41.20 36.85 -.10 +28.4 MinTech N MTX .20 .3 18 77.15 62.55 107 75.40 605 76.50 74.05 +1.00 +9.5 MinervaN Q NERV 10.20 4.80 73 8.50 659 8.93 8.00 -.30 +40.5 Miragen rs Q MGEN 15.91 5.01 81 7.40 696 7.61 7.21 +.08 -29.1sMiratiTher Q MRTX 47.90 2.82 710 45.90 5720 47.90 35.85 +3.50 +151.5 Misonix Q MSON 13.25 7.05 15 13.10 156 13.25 11.67 +.90 +38.6 MissP pfD N MPpD 1.31 5.1 27.67 24.63 1 25.57 16 25.68 25.43 +.14 -.4 Mistras N MG 37 23.83 17.00 55 19.90 226 20.30 19.69 +.21 -15.2 Mitcham Q MIND 4.65 2.82 20 4.14 164 4.57 3.96 -.24 +30.6sMitchm pfA Q MINDP 2.25 9.3 24.40 22.34 1 24.32 11 24.60 23.82 +.46 +4.6 MitekSys Q MITK 24 10.75 7.00 228 8.80 1144 9.25 8.60 +.05 -1.7 MitelNet g Q MITL 11.31 6.99 4256 11.02 8605 11.11 10.99 -.02 +33.9 MitsuUFJ N MUFG 8.11 5.95 1141 6.19 7559 6.29 6.12 +.04 -14.9 MiX Tele N MIXT .22e 21.00 6.68 403 18.35 933 20.50 17.36 -1.44 +43.8 MizuhoFn N MFG 4.00 3.37 434 3.53 1813 3.59 3.50 -3.0sMobileMini Q MINI 1.00 2.1 39 48.65 27.75 98 46.80 1089 48.65 45.10 +1.40 +35.7 MobileTele N MBT .53e 5.5 12.80 7.77 2059 9.70 9617 10.00 9.52 -.09 -4.8 MobileIron Q MOBL 6.78 3.20 448 4.20 1688 4.35 4.12 -.05 +7.7 Model N N MODN 19.60 12.40 153 17.85 774 18.95 17.80 -.10 +13.3 ModMed n Q MMDM 10.24 9.65 9.90 9 9.94 9.90 -.03 +1.0sModMed rt Q MMDMR .53 .30 .53 119 .53 .50 +.03 +35.9 ModMed un Q MMDMU 12.50 10.10 4 10.78 4 10.80 10.78 -.02 +2.5 Modine N MOD 14 25.75 15.25 211 19.00 921 19.25 18.10 +.85 -5.9sMoelis&Co N MC 1.88f 2.9 52 63.15 36.70 264 63.80 1409 63.93 60.15 +4.10 +31.5tMohawk N MHK 16 286.85 202.75 442 210.44 3319 210.67 202.75 +6.09 -23.7 MolecTemp Q MTEM 13.25 .35 44 6.41 231 6.99 6.10 -.13 -36.0 Moleculin n Q MBRX 3.75 .75 120 1.84 1776 1.97 1.71 +.01 -1.1 MolinaHlth N MOH 93.98 56.68 563 87.67 3551 87.98 83.31 +2.49 +14.3 MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 70.00 67.01 +3.00 -16.7 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1461 63.56 11999 63.57 60.55 +1.95 -22.6sMomenta Q MNTA 24.90 11.85 326 24.20 1592 24.90 23.80 -.30 +73.5sMomo Q MOMO 50.82 22.49 6952 52.01 28183 52.80 48.22 +2.41 +112.5 MonakGp n Q MKGI 5.07 2.00 29 2.85 74 3.00 2.68 -.04 -42.7 MonarCas h Q MCRI 30 47.92 29.37 55 45.05 200 46.51 44.64 -.69 +.5 Mondelez Q MDLZ .88 2.2 21 47.20 37.42 7717 39.78 39268 39.86 38.94 +.22 -7.1 MoneyGrm Q MGI 17.63 6.39 236 6.85 1518 7.00 6.63 +.26 -48.0sMngDB A n Q MDB 52.02 24.62 942 51.92 6816 54.03 46.72 +5.40 +74.9 MonRE N MNR .68 4.4 24 18.45 13.87 187 15.52 1160 15.78 15.43 +.06 -12.8 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 21 23.96 57 24.00 23.72 +.09 -4.3sMonPwSys Q MPWR 1.20f .9 90 137.80 93.69 491 134.26 1436 137.80 132.59 +.96 +19.5 Monotype Q TYPE .46 2.1 52 26.75 15.75 108 21.95 982 22.55 21.60 +.20 -8.9 Monro Q MNRO .80f 1.4 30 64.15 39.65 300 58.35 1057 59.05 55.35 +3.10 +2.5 MonroeCap Q MRCC 1.40 9.7 10 15.97 12.18 93 14.43 540 14.65 14.16 +.22 +4.9 MonstrBv s Q MNST 38 70.21 47.61 6596 55.48 24828 56.16 51.03 +3.98 -12.3sMoodys N MCO 1.76 1.0 39 178.72 115.59 478 179.21 2885 179.29 172.92 +6.25 +21.4 Moog A N MOG/A .25p 22 93.93 68.29 125 85.18 506 85.31 81.59 +3.12 -1.9 Moog B N MOG/B .25p 21 91.71 68.79 0 83.73 0 83.73 82.12 +.50 -5.6 MorgStan N MS 1.00 1.9 13 59.38 43.48 6413 51.91 38416 52.72 50.67 +.70 -1.0 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 45 28.68 304 28.75 28.47 +.12 -1.0 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 95 27.64 384 27.68 27.51 +.12 -2.8 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 116 27.31 722 27.40 27.01 +.30 -1.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 14 26.54 104 26.54 26.21 +.31 -.6 MorgSt pfK N MSpK 27.72 25.55 23 25.99 524 26.02 25.81 +.19 -4.1 MS Asia N APF .14e .8 19.99 16.28 2 18.14 68 18.20 17.78 +.42 -1.4 MS China N CAF 13.33e 27.79 21.02 108 27.19 667 27.75 27.15 -.15 +16.3 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 6.63 9 6.70 6.39 +.12 -6.0tMS EMD N MSD .57e 6.4 10.27 8.91 52 8.92 408 9.08 8.91 -.13 -10.6 MSEMDDbt N EDD .80m 11.3 8.37 7.01 128 7.06 1247 7.15 7.01 +.02 -8.3 MSEmMkt N MSF .05e .3 19.86 15.97 19 17.00 142 17.15 16.82 +.16 -5.0 MS India N IIF .04e 35.14 28.62 11 29.76 125 29.82 29.14 +.14 -10.2 MSJCP97 N HJV 1.75 14.7 16.72 10.00 32 11.88 63 12.24 11.48 +.54 -3.7 MkVRMB N CNY 49.12 38.95 45.71 2 46.21 45.44 -.19 +6.3 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 40.35 40.35 -.15 -7.6 MSDLEur N URR 21.49 16.65 17.47 8 19.43 17.13 -.42 -3.6 MSDSEur N DRR 57.46 44.20 1 52.26 8 54.52 51.20 -.64 +7.9 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 40 23.01 195 23.05 22.83 +.13 +1.6sMornstr Q MORN 1.00 .8 29 127.45 72.46 75 127.75 535 128.90 120.76 +6.71 +31.7 MosaicAc n N MOSC 9.90 9.49 9.66 1224 9.74 9.66 -.08 -.4sMosaic N MOS .10 .3 40 29.47 19.23 3754 29.46 20117 29.63 27.15 +1.83 +14.8 MoSys rs Q MOSY 2.70 .61 155 1.68 796 1.82 1.65 -.11 +51.4 MotifBio n Q MTFB 13.75 6.84 1 8.72 4 9.48 8.21 -.28 -19.3 MotorcarP Q MPAA 26 30.16 18.53 96 21.94 779 22.28 21.43 -.13 -12.2sMotrlaSolu N MSI 2.08 1.9 21 113.69 82.86 790 112.30 6032 113.69 108.78 +3.19 +24.3 MotusGI n Q MOTS 7.85 3.75 40 6.11 518 6.66 5.75 +.23 +39.5 MtnPDia g Q MPVE 4.10 2.35 15 2.45 76 2.65 2.45 -.13 -10.9sMovado N MOV .80 1.5 53.73 21.50 165 52.20 1090 53.73 50.10 +2.30 +62.1tMoxian n Q MOXC 4.16 1.74 25 1.99 125 2.15 1.74 -.17 -48.4 MudrickC n Q MUDS 9.94 9.55 9.63 569 9.64 9.60 +.02 +.4sMudrcC un Q MUDSU 10.35 9.98 1 10.22 28 10.35 10.16 -.09 +2.2 Mueller N MLI .40 1.3 23 37.57 25.26 185 31.38 1080 31.94 30.75 +.68 -11.4 MuellerWat N MWA .20 1.7 27 12.99 9.59 420 12.07 3398 12.20 11.90 -.04 -3.7 MultiColor Q LABL .20 .3 19 89.70 61.45 91 69.80 738 71.30 67.45 +.35 -6.7 MurphO N MUR 1.00 3.0 35.16 22.21 4356 33.74 21140 34.11 31.17 +2.14 +8.7 MurphUSA N MUSA 14 89.69 61.05 444 71.92 2532 72.46 66.51 +5.30 -10.5 MustBio n Q MBIO 13.35 6.81 41 7.07 314 7.88 6.82 -.54 -41.0 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.20 50 38.55 37.20 +.18 -.9 MySize n Q MYSZ 3.58 .57 299 1.11 6946 1.28 1.10 -.05 +71.1 MyersInd N MYE .54 2.6 41 24.60 15.40 129 20.50 1048 20.80 19.85 +.55 +5.1 Mylan NV Q MYL 9 47.82 29.39 4245 41.36 35378 41.60 38.30 +2.52 -2.2 MyndAn n Q MYND 5.05 1.15 202 2.40 373 2.73 2.30 -.05 -29.4 MyoKard n Q MYOK 62.83 12.60 468 47.45 2579 48.60 44.85 -1.00 +12.7 Myomo n A MYO 23.20 2.07 125 3.18 859 3.28 3.08 +.06 -15.2 Myovant n N MYOV 24.91 9.92 48 21.99 240 24.06 21.33 -1.60 +74.0 MyriadG Q MYGN 19 41.57 20.49 362 39.17 2404 39.90 38.65 -.30 +14.0N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 100 39.45 586 39.99 38.38 +.92 +7.2sNCI BldSy N NCS 25 23.25 13.05 834 23.00 5259 23.25 18.60 +4.25 +19.2 NCR Corp N NCR 28 43.24 26.00 879 31.15 6604 32.00 29.94 +1.02 -8.4tNCS Mltst n Q NCSM 26.80 13.33 158 13.69 703 15.57 13.33 -.84 -7.1 NETgear Q NTGR 71.42 42.60 236 62.45 1073 63.60 60.59 +1.85 +6.3sNF EngSv Q NFEC 3.98 .76 308 3.99 2296 4.25 2.47 +1.43 +311.3 NGL EnPt N NGL 1.56 12.9 17.65 8.58 1343 12.05 6356 12.10 11.15 +.45 -14.2 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 67 24.49 221 24.67 24.00 +.36 +.4 NI Hldg n Q NODK 18.80 15.72 16 16.74 346 16.99 16.44 +.27 -1.4 NIC Inc Q EGOV .32 2.1 20 20.60 12.65 221 15.55 2130 16.00 15.30 +.13 -6.3sNICE Ltd Q NICE .64 .6 35 109.51 73.65 603 106.41 1712 109.51 105.83 -.53 +15.8 NII Hldg n Q NIHD 3.35 .22 334 2.29 3032 2.41 2.17 -.04 +440.1 NL Inds N NL 7 16.05 6.85 25 9.45 251 10.00 9.05 +.10 -33.7snLIGHT n Q LASR 42.79 22.14 288 34.27 1534 42.79 33.82 -6.57 +27.2 NMI Hldg h Q NMIH 13 21.92 10.10 462 18.00 2366 18.10 16.80 +1.10 +5.9 NN Inc Q NNBR .28 1.4 20 32.90 19.65 100 20.30 576 21.40 20.25 -1.00 -26.4 NRG Egy N NRG .12 .4 53 35.17 15.95 5622 33.15 23843 34.30 32.75 -.76 +16.4 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 93 16.93 727 17.43 16.89 -.23 -10.2 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 598 17.05 3046 17.55 17.00 -.15 -9.8 NTN Buzz rs A NTN 8.40 3.01 4 4.30 19 4.53 4.11 +.24 +2.1 NV5 Global Q NVEE 25 71.90 36.25 39 64.55 379 65.60 63.00 +.80 +19.2sNVE Corp Q NVEC 4.00 3.6 41 112.74 68.50 17 109.60 108 112.74 109.16 -.89 +27.4 NVR N NVR 23 3700.00 2311.11 33 3196.45 160 3198.95 3022.00 +161.09 -8.9snVent El n N NVT 28.93 21.00 1280 27.48 5852 28.93 26.80 +.68 +21.0 NXP Semi Q NXPI 44 125.93 90.83 6817 120.17 45705 122.24 109.32 +6.17 +2.6 Nabors N NBR .24 3.3 9.06 5.32 14604 7.24 69716 7.67 7.14 -.04 +6.0 Nabriva n Q NBRV 14.10 4.25 179 4.49 1471 4.68 4.36 +.08 -24.9 NACCO N NC .66 1.9 4 92.60 23.80 9 35.45 61 39.10 35.30 -3.15 -5.8 NakedBr n Q NAKD 1.92 1.11 139 1.38 498 1.68 1.30 -.17 -4.8 NamTai N NTP .28 2.3 44 13.90 7.70 47 12.00 163 12.20 11.49 -.20 -4.4 NanoDim n Q NNDM 6.69 1.21 33 1.33 341 1.70 1.25 -.01 -56.6 NanoString Q NSTG 17.50 5.87 91 14.26 865 14.72 12.98 +1.35 +90.9 NanoVib n Q NAOV 5.00 3.68 16 4.51 71 4.95 4.50 -.14 -3.6 NanoViric A NNVC 1.64 .48 91 .48 529 .58 .48 -.11 -46.0sNanomtr Q NANO 32 44.17 22.08 530 41.08 2043 44.17 39.64 -1.34 +64.8 NantHlth n Q NH 5.26 2.60 58 3.41 286 3.55 3.32 +.05 +11.8 NantKwst n Q NK 8.45 3.51 132 3.66 940 3.86 3.62 -.05 -18.5 Napco Q NSSC 32 12.28 7.40 23 11.75 163 12.10 11.70 -.10 +34.3sNasdaq Q NDAQ 1.76f 1.9 24 95.71 67.50 905 95.13 6003 95.71 92.33 +3.04 +23.8 Natera n Q NTRA 14.76 7.78 241 12.29 1207 12.57 11.33 +.60 +36.7 Nathans s Q NATH 1.00a 1.1 56 100.90 52.90 17 88.70 73 90.00 86.01 +1.15 +17.5 NatAmUnv Q NAUH .18 16.7 2.77 .76 3 1.08 34 1.14 1.04 -.11 -23.9sNatBkHldg N NBHC .56f 1.4 34 40.98 30.25 157 40.23 908 40.98 39.54 +.61 +24.1 NatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 8 47.60 45 48.40 47.25 -.90 +4.7 NatlBevrg Q FIZZ 1.50e 40 129.82 83.78 362 100.04 1184 100.75 92.44 +6.38 +2.7 NatCineM Q NCMI .68 9.3 8.31 5.09 414 7.28 2893 7.51 7.22 -.17 +6.1sNatlCmce n Q NCOM 24 47.35 37.00 52 47.25 196 47.60 46.05 +.65 +17.4 NatEnrSv n Q NESR 11.33 9.39 26 10.23 203 10.30 10.01 +.03 +2.8 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 244 52.07 1669 53.12 51.55 -.50 -5.2 NatGenHld Q NGHC .16 .6 28 27.93 16.21 156 27.33 1187 27.49 26.11 -.33 +39.2 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 3 25.45 15 25.55 25.17 +.26 +.8 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 9 25.40 55 25.40 25.08 +.36 +1.4 NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 10 25.45 47 25.47 24.96 +.30 +1.7 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 5 25.30 37 25.35 25.06 +.14 -.4 NatGrid N NGG 2.89e 5.2 66.02 51.44 375 55.56 3747 56.69 55.10 -.02 -5.5 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 248 73.74 1060 74.82 72.96 -.30 -2.2 NHltcre A NHC 1.92f 2.8 26 74.80 57.00 26 68.52 153 69.51 67.14 +1.51 +12.4 NatlHld rs Q NHLD 6.26 2.08 5 3.44 42 3.60 3.20 -.06 +4.2 NatInstrm Q NATI .92 2.1 53 53.57 38.25 509 43.20 2333 43.92 41.05 +.51 +3.8 NOilVarco N NOV .20 .5 45.08 29.90 2481 42.58 14832 43.00 41.40 +.73 +18.2 NatPresto N NPK 1.00a .8 16 121.40 88.80 77 119.00 227 119.25 111.80 +6.50 +19.7 NatResrch Q NRC .40 1.1 73 41.99 24.25 16 37.30 88 38.50 36.15 +1.15 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 650 41.96 4815 41.96 40.91 +.85 -2.7 NRetP pfE N NNNpE 1.43 6.0 26.38 23.40 103 23.91 301 24.13 23.67 +.24 -6.5 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 35 22.92 152 23.04 22.22 +.53 -8.6 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 4 15.72 26 16.30 15.34 -.13 -3.9sNatlStor n N NSA 1.16f 3.9 29.73 21.17 139 29.47 1348 29.73 28.52 +1.01 +8.1 NtStorAf pfA N NSApA 26.30 23.57 5 24.89 47 24.96 24.46 +.19 -4.4 NatlVis n Q EYE 43.80 27.19 290 37.74 1667 38.66 36.17 +1.17 -7.1 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 3 316.55 36 318.88 309.75 +3.27 -4.4 Nationstar N NSM 14 20.71 15.95 140 17.73 625 18.05 17.66 -.11 -4.2 NatxIntV n N MVIN 47.10 43.78 0 45.40 7 45.40 45.13 +.37 +1.8 NaturlAlt Q NAII 10 12.15 9.15 10 10.85 29 11.20 10.85 -.35 +5.3 NatGsSvcs N NGS 67 29.55 22.40 25 22.75 154 23.65 22.40 -.20 -13.2sNatrlGroc N NGVC 34 11.73 4.79 143 11.10 840 11.73 10.88 -.08 +24.3 NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 88 21.67 330 22.36 21.17 -.47 +42.7 NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.50 90 32.75 31.85 +.30 +25.0 NaturesSun Q NATR .40 4.5 14.75 8.30 23 8.80 80 9.15 8.60 -.25 -23.8 NatusMed Q BABY 49 43.60 28.00 252 33.70 1227 37.95 33.60 -3.00 -11.8 Natuzzi N NTZ 2.84 1.41 10 1.63 60 1.69 1.59 -.03 +1.9 Nautilus N NLS 19 19.25 11.30 581 16.15 1525 16.25 15.15 +1.05 +21.0 NavideaBio A NAVB .68 .21 190 .24 1468 .26 .21 +.01 -33.1 Nav43 Q JSM 1.50 6.6 25.00 20.21 43 22.85 260 23.94 22.69 +.17 -3.9 Navient Q NAVI .64 4.3 8 16.97 11.48 2046 14.80 83043 15.03 14.22 +.50 +11.1sNavigCons N NCI 22 25.25 14.62 311 24.58 1171 25.25 24.44 +.08 +26.6 NavigatrH N NVGS 13.25 7.00 107 10.85 426 11.40 10.85 -.40 +10.2sNavgGp s Q NAVG .28 .5 20 61.30 45.80 63 61.05 557 61.30 59.50 +1.62 +25.4 NaviosAcq N NNA .08 11.3 1.55 .67 163 .71 961 .76 .71 -.05 -36.0 Navios pfG N NMpG 2.19 18.0 19.99 10.18 1 12.18 11 12.50 10.81 +1.18 -24.8 Navios N NM 1.90 .68 218 .81 2929 .93 .78 -.00 -32.8 NavMH pfH N NMpH 2.16 18.3 18.89 10.27 1 11.80 7 12.44 10.84 +.75 -27.6 NavMMid N NAP 2.00f 52.4 10.79 3.26 36 3.82 280 3.99 3.79 -.13 -59.9 NaviosMar N NMM 1.69f 95.5 6 2.62 1.45 452 1.77 2709 1.84 1.76 -.06 -25.0 Navistar N NAV 25 47.73 25.06 516 38.61 6291 41.42 36.43 -.31 -10.0 Navistr pfD N NAVpD 23.12 9.33 21.80 +27.5 NebulaA un Q NEBUU 10.15 9.96 0 10.01 890 10.05 10.00 -.05 -.1 NeenahP N NP 1.64 2.0 18 95.40 75.50 41 82.90 324 84.05 81.75 +1.25 -8.5 NektarTh Q NKTR 111.36 17.51 7267 54.14 82027 65.47 50.56 -36.21 -9.3sNelnet N NNI .64 1.0 14 64.00 43.80 57 61.95 246 64.00 61.64 -.14 +13.1 Nemaura n Q NMRD 6.80 2.76 8 2.80 31 3.20 2.80 -.11 -51.3sNeogen s Q NEOG 70 78.64 47.38 210 77.87 1146 78.64 75.79 +2.23 +26.3 NeoGenom Q NEO 12.95 7.08 313 12.76 2873 12.82 12.08 +.22 +44.0tNeonode Q NEON 1.42 .30 117 .32 973 .35 .30 -.00 -57.5 NeoPhoton N NPTN 9.22 4.56 503 7.10 2973 7.22 6.55 +.31 +7.9tNeosTher n Q NEOS 13.15 6.04 632 6.50 3678 7.00 6.04 -.25 -36.3 Neovasc g Q NVCN 1.89 .03 17911 .03 114837 .04 .03 -.00 -94.7 NeptuneT g Q NEPT 6 3.59 .70 291 2.53 1605 2.87 2.46 -.31 +7.2 Net1UEPS Q UEPS 9 13.20 8.05 135 9.64 884 9.94 9.51 -.12 -18.9 NetElem rs Q NETE 33.51 2.56 590 7.40 1231 7.63 6.34 +.35 -33.5sNetApp Q NTAP 1.60f 2.2 28 75.40 37.43 1763 74.35 17048 75.40 69.35 +4.64 +34.4 NetEase Q NTES 2.16e .9 9 377.64 222.32 1182 243.58 5763 243.99 233.53 +11.10 -29.4sNetflix s Q NFLX 369.83 144.25 5223 360.57 38445 369.83 355.51 +.64 +87.8 Netlist h Q NLST 1.35 .14 1370 .21 14941 .25 .20 -.02 -31.5 NtScout Q NTCT 25 38.10 23.15 1229 27.50 4280 28.30 26.50 +.80 -9.7 Netshoes n N NETS 21.15 2.00 162 2.83 717 3.00 2.68 +.03 -64.2 NetSolTch Q NTWK 34 6.60 3.09 63 6.10 335 6.45 6.05 -.20 +29.5 Netw1Tch A NTIP .10 3.3 9 4.60 2.25 61 3.00 164 3.08 2.75 +.10 +25.0 NBCAInt A NBW .74 5.9 14.61 12.51 30 12.69 110 12.73 12.58 +.03 -6.7 NeuB HYld A NHS .96 8.8 12.35 10.81 78 10.95 464 10.97 10.87 +.02 -6.9 NBIntMu A NBH .90 6.6 16.00 13.42 75 13.67 201 13.72 13.61 -.04 -7.6 NBNYInt A NBO .58 5.0 13.06 11.46 13 11.62 62 11.62 11.51 +.05 -4.4 NBRESec A NRO .36 7.1 5.70 4.29 124 5.08 588 5.10 4.98 +.07 -8.1 Neuralst rs Q CUR 6.60 .88 35 1.70 413 1.78 1.68 +.01 -1.2 NeurMx rs Q NURO 4.40 1.20 32 1.34 167 1.38 1.31 +.01 -22.5sNeurcrine Q NBIX 101.72 41.76 589 99.31 4137 101.72 96.14 +.82 +28.0 Neurotrpe n Q NTRP 11.19 3.40 24 10.56 101 10.95 9.75 +.12 +50.0 NevGCas A UWN 24 2.86 1.87 4 2.16 91 2.26 2.09 -.12 -19.1 NevroCorp N NVRO 94.34 65.00 369 78.20 1742 78.40 75.00 +.76 +13.3 Nevsun g A NSU .04 1.2 3.86 1.96 641 3.44 2418 3.45 3.24 +.21 +41.0 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 13 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 44

NewAgeB n Q NBEV 7.20 1.62 124 1.71 902 1.78 1.70 -.05 -21.2 NewAmHi N HYB .78a 8.9 10.20 8.48 25 8.74 152 8.74 8.66 +.06 -7.0 NewConcEn A GBR 28 2.45 1.16 10 1.39 114 1.42 1.38 +.01 -10.8 NE Realty A NEN 1.00 1.5 2 75.25 65.10 66.00 1 66.70 65.45 -.25 -10.0tNwGold g A NGD 4.25 2.16 2263 2.17 15456 2.30 2.15 -.10 -34.0 NewHome N NWHM 10 13.55 9.53 41 10.47 285 10.59 9.90 +.48 -16.4 NwIreland N IRL 2.15e 1.3 14.17 11.88 6 12.15 61 12.30 12.08 +.01 -3.0 NJ Rscs s N NJR 1.09 2.7 13 45.45 35.55 326 40.80 3101 44.05 40.75 -3.15 +1.5 NewLink Q NLNK 19.30 3.75 272 5.19 2398 5.40 5.00 -.07 -36.0sNewMedia N NEWM 1.48 8.2 31 17.95 12.74 382 17.94 2800 18.00 16.66 +1.16 +6.9 NwMtnFin N NMFC 1.36 9.7 10 14.80 12.05 216 13.95 1283 14.00 13.70 +.05 +3.0 NewOriEd N EDU .40e 51 108.40 69.91 994 105.00 6048 105.54 98.83 +3.60 +11.7sNewRelic N NEWR 110.08 39.11 745 104.36 5626 110.08 102.18 +.58 +80.6 NewResid N NRZ 2.00 11.0 6 18.43 15.04 2111 18.21 12517 18.21 17.75 +.41 +1.8 NewSenInv N SNR 1.04 14.1 13 10.57 6.77 821 7.38 4252 7.82 7.26 -.04 -2.4 NY&Co N NWY 4.45 1.28 174 4.20 953 4.44 4.19 -.03 +46.9 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 3102 11.99 16245 12.06 11.61 +.38 -7.9 NY Cmt pfA N NYCBpA 30.39 26.12 24 27.29 171 27.73 27.11 -.01 -4.6 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.21 13 49.70 49.04 +.20 -3.0 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 801 6.14 5042 6.20 6.10 -.5 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 7 23.76 26 23.79 23.55 +.21 -6.1 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 1 24.25 28 24.30 23.91 +.30 -1.0 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 4 23.79 70 23.80 23.55 +.18 -3.6 NY REIT rs N NYRT 4.85c 19.81 15.04 104 18.68 512 18.86 17.98 +.55 NY Times N NYT .16 .7 25.70 16.95 1380 23.45 16661 23.60 22.85 +.45 +26.8 NewatrTc n Q NEWA 28.20 7.60 101 15.59 570 16.22 13.15 +.80 +66.0 NewellRub N NWL .92f 3.7 5 55.08 22.60 5852 24.68 39824 24.75 22.69 +1.56 -20.1 NewfldExp N NFX 15 35.20 22.72 2092 29.15 16918 30.44 27.76 -.80 -7.5tNewmrkGp Q NMRK 14.81 13.29 595 13.65 1323 13.70 13.12 +.21 -5.0 NewMarket N NEU 7.00 1.8 21 477.10 358.33 43 399.02 270 403.82 382.31 +12.59 +.4 NewmtM N NEM .56 1.5 29 42.04 31.42 3108 38.38 19334 38.92 38.15 -.12 +2.3 NewpkRes N NR 11.15 6.58 476 10.30 2235 10.90 10.30 -.55 +19.8 NewsCpA Q NWSA .20 1.3 17.29 12.84 1478 15.82 14671 15.86 15.22 +.61 -2.4 NewsCpB Q NWS .20 1.2 17.70 13.10 449 16.15 1412 16.30 15.60 +.55 -2.7sNewtekBsn Q NEWT 1.72e 8.5 20.76 15.68 159 20.12 1197 20.76 17.70 -.06 +8.8 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.94 3 25.99 25.77 -.17 -2.2 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.60 20 25.90 25.50 +.10 +2.0 NexGen g A NXE 2.85 1.65 594 2.25 2264 2.36 1.96 +.19 -12.1 Nexeo Sol Q NXEO 11.14 6.74 103 9.66 573 9.80 9.54 +.09 +6.2 NexPtCr rs N NHF 2.40m 10.7 25.64 21.30 642 22.50 2274 22.55 22.14 +.36 -11.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 96 27.77 372 28.64 27.37 -.06 -.6 NexstarM Q NXST 1.50 2.1 6 82.95 56.65 846 70.60 2960 70.75 65.20 +3.75 -9.7 NextDec n Q NEXT 20.00 3.95 20 6.45 123 7.53 6.00 -.56 -22.5 NxtEraLP N NEP 1.57f 3.6 31 45.83 34.76 200 44.03 687 45.50 43.25 -.02 +2.1 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 8 25.03 75 25.08 24.84 +.10 +.2 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 19 24.96 104 24.97 24.62 +.21 NextEra76 N NEEpK 25.99 23.62 28 25.00 211 25.08 24.87 -2.2 NxtEra pfQ N NEEpQ 3.19 4.6 73.50 63.25 35 69.75 152 72.34 69.12 -2.31 +.2 NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 1807 156.80 10392 163.09 155.46 -5.17 +.4 NxtEra pfR N NEEpR 59.02 52.85 2 55.30 25 56.62 54.07 -.81 -1.6 NiSource s N NI .78 3.3 29 27.76 22.44 2629 23.52 15156 24.94 23.36 -1.22 -8.4 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 94.35 0 94.35 94.35 +.23 -1.8 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 98.00 0 98.00 97.62 -1.1 NichFncl h Q NICK 21 9.49 7.59 2 8.66 20 8.74 8.60 -.03 -1.6 NicoletBc n Q NCBS 16 61.98 49.35 17 57.15 96 58.03 56.59 -.34 +4.4 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 2627 31.24 19438 31.30 29.67 +1.76 -14.2 NightstTh n Q NITE 24.94 10.01 44 14.56 187 14.72 13.81 -.43 +11.0sNikeB s N NKE .80 1.1 71 75.91 50.35 5440 74.90 28664 75.91 72.79 +2.14 +19.7 NoahHldgs N NOAH 37 69.56 25.98 623 65.14 3173 65.81 61.80 +2.55 +40.8 NobilisH n A HLTH 1.95 1.15 125 1.30 796 1.35 1.25 +.05 -3.7 NobleCorp N NE .08 1.4 6.33 3.14 4182 5.90 25083 6.10 5.44 +.27 +30.5 NobleEngy N NBL .44 1.3 34 37.67 22.99 6859 34.06 25076 36.05 33.69 -1.59 +16.9 NobleMid n N NBLX 1.91e 13 57.98 41.90 141 52.66 969 55.38 52.50 -1.05 +5.3 NokiaCp N NOK .19e 3.3 6.59 4.51 7496 5.84 54796 5.96 5.81 -.01 +25.3sNomadF n N NOMD 18.40 13.54 791 18.24 6080 18.40 17.72 +.53 +7.9 Nomura N NMR 6.83 5.13 271 5.21 1244 5.29 5.17 -.01 -10.5 Noodles Q NDLS 9.95 3.35 224 9.45 1845 9.80 8.20 +.95 +80.0sNorbord n N OSB 1.29 2.9 45.45 29.03 66 44.39 609 45.45 42.32 +2.18 +31.3 NordicAOff N NAO .18 16.1 1.60 1.02 47 1.12 310 1.14 1.09 +.01 -6.6 NordicAm N NAT .41e 17.2 6.70 1.82 856 2.38 7082 2.60 2.24 +.03 -3.3 Nordson Q NDSN 1.20 .9 22 151.84 107.16 189 132.92 1005 133.02 126.52 +6.20 -9.2 Nordstrm N JWN 1.48a 2.8 20 54.00 37.79 1625 52.47 10614 53.41 49.74 +2.88 +10.7 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1166 154.23 7703 156.17 148.60 -1.00 +6.4 NorSys Q NSYS 81 6.24 2.77 7 3.23 12 3.32 3.17 -.01 -16.2 NEurO N NRT .78e 9.0 10 9.40 5.94 19 8.63 75 8.86 8.42 -.02 +24.0 NoWestCp N NWE 2.20 4.2 15 64.47 50.01 342 52.01 2256 53.89 51.53 -.99 -12.9 NorestB Q NBN .04 .2 19 29.95 18.55 10 22.15 63 22.40 21.80 +.10 -4.3 NDynMn g A NAK 2.34 .43 1047 .59 13289 .69 .47 +.10 -66.5 NthnO&G A NOG 33 2.97 .63 2396 2.66 19131 2.82 2.38 -.04 +29.8sNthnTech Q NTIC .40 1.2 35 33.38 14.95 3 32.25 32 33.38 31.28 +.25 +30.3 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 548 106.92 3584 107.83 104.22 +1.58 +7.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 34 27.18 111 27.35 26.73 +.34 +3.5 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 97 16.75 447 16.97 16.37 +.38 -1.9sNthrim Q NRIM .96f 2.4 17 40.90 26.31 28 39.85 145 40.90 39.85 +.09 +17.7 NorthropG N NOC 4.80f 1.4 36 360.88 252.82 849 338.63 4682 340.14 328.43 +8.64 +10.3 NStREur n N NRE .60 4.2 14.81 10.08 329 14.22 2012 14.32 13.90 +.24 +5.9sNwstBcsh Q NWBI .68 3.8 19 17.88 14.95 282 17.81 1650 17.91 17.33 +.47 +6.5 NwstNG N NWN 1.88 3.2 69.50 51.50 98 57.90 788 60.03 57.65 -1.65 -2.9 NwstPipe Q NWPX 22.00 14.33 22 21.32 122 21.58 21.21 -.10 +11.4 NorwCruis N NCLH 16 61.48 50.16 889 51.75 10370 53.45 50.26 -1.43 -2.8 NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 8 31.93 47 32.82 30.09 +.43 -3.2 NovaLfstyl Q NVFY 3.10 1.06 62 1.82 233 1.98 1.79 -.02 -24.2sNovaMeas Q NVMI 18 32.00 20.55 110 30.60 953 32.00 29.99 +.71 +18.1 NovaBay rs A NBY 5.00 2.00 101 2.80 152 2.85 2.05 +.50 -27.3 NovaGld g A NG 5.05 3.35 907 4.45 5514 4.71 4.42 -.23 +13.2 Novan n Q NOVN 7.33 2.65 26 3.13 525 3.24 2.89 -.05 -25.8sNovanta Q NOVT 68.00 33.45 163 66.20 1006 68.00 64.60 +.60 +32.4 Novartis N NVS 2.75e 3.7 15 94.19 74.11 1325 75.21 8101 76.02 74.55 -.39 -10.4 Novavax Q NVAX 2.75 .91 2090 1.60 15571 1.64 1.56 -.02 +29.0 Novelion rs Q NVLN 10.68 3.08 43 4.06 234 4.26 3.55 +.17 +30.1 NovoNord N NVO .96e 2.1 58.37 41.03 3531 44.93 10284 47.99 44.78 -2.90 -16.3 NovoCure n Q NVCR 32.00 13.35 420 30.75 5514 32.00 27.90 -1.20 +52.2 NovumeS n Q NVMM 4.75 1.52 11 2.00 38 2.15 1.55 +.32 -55.8 NovusTher rs Q NVUS 8.61 3.12 48 6.35 244 7.83 6.24 -1.36 +56.4 NOW Inc N DNOW 18.37 9.12 896 13.81 5044 14.31 13.58 +.02 +25.2sNuSkin N NUS 1.47 1.8 39 84.00 53.50 340 82.17 2152 84.00 81.17 -1.00 +20.4sNuCana n Q NCNA 32.00 9.32 20 28.24 161 32.00 26.21 +1.24 +179.3 NuVasive Q NUVA 34 81.68 44.62 506 52.87 2489 53.22 51.35 +1.52 -9.6 NuanceCm Q NUAN 19.49 12.18 2185 13.83 9868 14.15 13.55 +.24 -15.4 Nucor N NUE 1.52 2.3 16 70.48 51.67 1814 66.85 12442 67.32 65.24 +1.05 +5.1 Nush EnhYl N NUAG 24.87 23.37 6 23.50 65 23.63 23.48 -.16 -3.8 Nush 1-5yr N NUSA 25.18 24.26 24.35 5 24.35 24.34 -.01 -1.7sNushLCGr N NULG 35.08 28.24 6 34.96 17 35.08 34.37 +.71 +12.0 NushLCVal N NULV 30.70 26.13 1 29.14 9 29.14 28.67 +.52 +2.0sNushMCGr N NUMG 32.76 26.52 9 32.06 46 32.76 31.32 +.88 +9.2 NushMCVal N NUMV 29.85 25.55 5 28.21 16 28.34 27.77 +.47 sNushSmCap N NUSC 30.96 25.30 9 30.98 57 31.15 30.39 +.64 +8.9sNushShTrm N NURE 27.44 23.57 0 27.28 1 27.44 27.17 +.26 +3.6 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.60 23.98 0 24.19 48 24.25 24.13 -.07 -3.0 NustarEn N NS 2.40m 9.5 25 47.99 19.22 642 25.37 3755 26.31 25.14 -.03 -15.3 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 16 23.54 135 23.64 23.01 +.45 -5.3 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 20 21.54 201 21.71 21.44 +.05 -4.9 Nustar pfC N NSpC 26.43 22.31 31 23.93 678 24.01 23.47 +.44 -7.8 NustarGP N NSH 1.32m 9.5 25.25 10.40 114 13.95 839 14.35 13.70 +.15 -11.1 Nustar 43 N NSS 1.91 7.4 25.80 24.55 16 25.68 211 25.75 25.55 +.16 +2.7 Nutanix n Q NTNX 60.00 16.64 1959 56.19 13988 59.00 54.67 -.53 +59.3 NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 383 35.25 3759 38.20 34.50 -1.75 -33.0 Nutrien n N NTR .40p 54.35 40.41 1698 52.67 9413 53.11 50.20 +1.91 +1.5sNuvectra Q NVTR 19.54 7.60 135 19.96 798 20.28 17.09 +2.25 +157.2 NuvNYVl2 n N NYV 15.50 13.22 4 13.53 44 13.65 13.46 +.08 -5.7 NuvCr22 n N JCO 10.10 9.26 16 9.36 170 9.40 9.31 +.01 -1.4 Nuv Mun21 N NHA 10.96 9.29 6 9.50 65 9.58 9.35 +.04 +.6 NuvHiInO n N NMZ 13.91 12.28 65 12.65 624 12.72 12.61 +.03 -7.1 Nuv Pf22 n N JPT 27.14 23.35 2 23.91 70 23.99 23.71 +.06 -4.8tNuv 11-21 n N JHB 10.15 9.42 123 9.47 719 9.71 9.42 -.03 -4.9 NuvCA V2 n N NCB 18.40 15.24 1 15.66 25 16.02 15.55 +.12 -7.9 NvHiInDc19 N JHD 10.36 9.72 34 9.82 229 9.86 9.79 -2.0 Nuv RE In N JRS 11.90 9.39 87 9.99 625 10.00 9.86 +.04 -11.3 NuvMO Pr N NOM 17.58 12.87 6 13.20 20 13.52 13.06 -.13 -5.4 NuvAllCEn N JMLP 1.37 16.7 9.62 6.79 50 8.20 178 8.36 8.15 -.06 -4.2 NuvAZ N NAZ .80 6.3 15.43 12.57 29 12.72 116 12.90 12.67 -.14 -10.0 NuvBldAm N NBB 1.34 6.6 22.13 19.95 45 20.29 271 20.47 20.28 -.12 -7.7 NBldAmOp N NBD 1.30 6.0 23.08 21.51 3 21.83 36 21.95 21.78 -.07 -5.3 NCaAMTFr N NKX .86 6.4 16.17 13.30 89 13.57 500 13.68 13.52 -.10 -11.7 NCADvA N NAC .91 6.8 15.58 13.18 209 13.35 1400 13.48 13.35 -.12 -6.7 NCalMunV N NCA .47 5.0 10.70 9.16 82 9.42 292 9.52 9.41 -.08 -7.6 NuvCASel N NXC .63a 4.5 17.17 13.51 24 14.02 64 14.18 13.94 -.03 -6.0 NCTPI N NTC .68a 5.8 12.56 11.38 19 11.75 69 11.79 11.69 -.01 -1.5 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 37 15.22 183 15.26 15.01 +.17 +4.2 NvCredStr N JQC .62 7.6 8.76 7.90 261 8.11 1881 8.12 8.00 -.01 -1.3 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 35 12.23 221 12.42 12.18 +.02 -.5 NuvDivA N NAD .85a 6.4 14.46 12.92 213 13.25 1335 13.29 13.17 -.03 -5.8 NvDow30DO N DIAX 1.06 5.5 20.00 15.43 77 19.19 526 19.73 19.12 -.37 +1.9 NuEnMLP N JMF 1.35 12.2 13.60 9.65 124 11.06 657 11.26 11.02 -.03 -2.9 NEnhMuV N NEV .96a 7.0 15.25 13.18 52 13.71 329 13.81 13.60 -.05 -3.5 NuvFloat N JFR .72 6.7 12.02 10.66 96 10.78 1117 10.87 10.67 -.09 -3.8 NuvFltOp N JRO .76a 7.1 11.90 10.43 72 10.62 628 10.66 10.52 -.04 -6.8 NvGADiv2 N NKG .64a 5.7 13.55 11.25 26 11.34 69 11.40 11.32 -.04 -9.8tNuvGblHIn N JGH 1.58 10.1 17.45 15.43 59 15.63 645 15.69 15.43 -.08 -7.6 NuvHi2020 N JHY .68 6.9 10.50 9.67 32 9.88 149 9.93 9.84 +.09 -.3 NuvHIDec18 N JHA 10.17 9.67 37 9.82 201 9.83 9.80 -.02 -.9 NuvEnhMu N NVG 15.83 14.06 309 14.89 1839 15.05 14.88 -.14 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 80 12.14 539 12.20 12.10 +.01 -6.3 NuvAmtFr N NEA .75a 5.8 14.18 12.70 295 12.98 1822 13.04 12.92 -.06 -5.6 NuvIntMu N NID .68 5.5 13.77 12.10 119 12.51 734 12.53 12.36 -.05 -3.7 NvIntQMu N NIQ .57 4.6 13.49 12.22 18 12.45 129 12.55 12.40 -.10 -3.3 NMDPI N NMY .67a 5.5 13.27 11.88 13 12.10 175 12.27 12.08 -.17 -3.8 NvMAP N NMT .71a 5.6 15.00 12.52 8 12.54 65 12.77 12.53 -.13 -12.1 NMIQI N NUM .74 5.9 14.05 12.41 13 12.71 118 12.77 12.69 -.03 -4.1 NuvMNMu N NMS .80 5.9 17.00 13.31 4 13.60 17 13.64 13.55 -.03 -7.5 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 89 23.58 171 23.79 23.50 +.10 -4.5 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 1 22.73 20 23.09 22.73 -.11 -4.3 NuvMultM N JMM .48 6.8 7.77 6.60 25 7.10 91 7.19 7.07 -6.8 NvMuI N NMI .50a 4.5 12.87 10.77 10 11.18 69 11.42 11.18 -.18 -3.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 254 9.59 1357 9.60 9.50 +.03 -5.3 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 11 15.67 158 15.78 15.67 -.08 -9.2sNvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 194 27.68 836 28.19 27.36 +.22 +14.3 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 48 13.02 377 13.12 13.01 -.09 -4.9 NuvNJMV A NJV .59a 4.2 15.45 14.55 14.14 -1.7 NNYDvA N NAN .80a 6.3 14.57 12.39 64 12.60 386 12.75 12.58 -.03 -8.9 NNYMV N NNY .39a 4.2 10.65 9.03 12 9.25 102 9.35 9.22 -.10 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 5 12.72 61 12.93 12.69 -.17 -6.7 NNCPI N NNC .59a 4.8 13.67 12.06 24 12.28 95 12.37 12.25 -.03 -4.8 NOHQI N NUO .80 5.8 15.46 13.48 12 13.78 159 13.85 13.73 +.01 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 13 12.58 370 12.62 12.50 -.02 -4.3 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 23 23.94 147 24.08 23.84 -.14 -3.3 NvPfdInco N JPC .80 8.1 10.75 9.60 96 9.88 995 9.92 9.76 -.02 -4.4 NuvQPf2 N JPS .70 7.4 10.47 9.24 225 9.42 2235 9.48 9.35 -.04 -7.6 NuvREAst N JRI 1.49a 9.1 19.00 15.75 65 16.39 350 16.48 16.35 +.02 -7.9 NuvEqtP N BXMX 1.00 7.0 14.44 13.00 223 14.28 1000 14.41 14.19 +.08 +.2sNEqPrmG N SPXX 1.04 5.6 19.40 14.92 168 18.42 408 19.88 18.38 -.20 +6.4 NvSMM N NIM .31a 3.2 10.55 9.49 11 9.67 104 9.78 9.65 -.05 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 25 14.09 141 14.13 13.98 +.00 -3.6 NSTFI2 N NXQ .53a 3.9 14.33 13.28 6 13.63 90 13.65 13.60 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 20 14.35 106 14.62 14.32 -.18 -5.5 NuvSnIn N NSL .42 6.5 6.98 6.28 111 6.42 759 6.51 6.39 -.09 -1.4 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 24 17.15 136 17.15 17.00 +.01 +3.1 Nv TA Div N JTD 1.23 7.2 18.44 15.66 21 17.12 153 17.12 16.80 +.27 -2.6 NvTxATR N JTA 1.04 7.7 14.69 12.50 45 13.38 139 13.48 13.23 +.20 -4.1 NTXQI N NTX .65 5.1 14.94 12.42 14 12.95 105 13.05 12.86 -.11 -9.7 NVAPI N NPV .65a 5.3 13.46 12.08 26 12.34 91 12.44 12.28 -.04 -3.7tNuverEnv n A NES 26.50 9.00 10 9.65 127 13.75 9.00 -3.45 -46.9sNvidia Q NVDA .60 .2 49 266.59 138.58 9002 262.28 58277 266.59 257.70 +4.66 +35.5 NxStageMd Q NXTM 29.93 22.01 205 27.74 1655 28.00 27.24 +.31 +14.5 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 624 1.69 1414 1.89 1.65 -.20 -51.7 NymoxPh Q NYMX 4.69 3.00 215 3.53 756 3.80 3.27 -.01 +7.0O -:O2Micro Q OIIM 2.15 1.30 170 1.69 233 1.73 1.63 +.02 +1.4 sOCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 9 10.95 247 11.15 10.90 +.95 +36.0sOFG Bncp N OFG .24 1.6 11 14.85 7.80 230 14.75 1276 14.90 14.05 +.55 +56.9 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 7 24.20 18 24.20 23.88 +.26 +.3 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.73 47 23.74 23.41 +.37 +7.6 OFG pfD N OFGpD 1.78 7.3 25.24 21.29 3 24.41 46 24.47 23.95 +.36 +8.8 OFS Cap Q OFS 1.36a 11.4 10 14.34 10.41 83 11.93 217 12.24 11.16 +.75 +.3 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.88 13 24.92 24.52 +.33 -.1 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1764 33.75 8275 34.81 33.48 -.63 +2.6 OHA Inv Q OHAI .08 5.5 36 1.68 .85 21 1.45 169 1.64 1.45 -.15 +26.1 ONEGas N OGS 1.84 2.6 21 79.51 62.20 198 70.58 1086 74.70 70.33 -3.88 -3.7 OP Bancp n Q OPBK 13.08 11.54 141 12.29 327 12.40 12.05 -.02 -1.3sOReillyAu Q ORLY 19 287.66 169.43 487 283.13 3230 287.66 272.94 +10.65 +17.7 OSI Sys Q OSIS 66 96.64 50.50 112 73.58 651 73.70 69.39 +3.74 +14.3 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.61 9 22.01 48 22.50 21.20 +.72 +12.6 OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 199 42.00 1016 42.35 41.05 +.45 -.2 OaktrSpL Q OCSL .38 7.6 5.91 3.90 151 4.98 1284 5.03 4.91 +1.8 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.67 16 24.82 24.52 -.13 -2.1 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 43 8.33 319 8.43 8.24 -.04 -.8 OasisMid n N OMP 1.57 8.6 19.78 15.57 31 18.36 142 19.09 18.16 -.32 +5.3 OasisPet N OAS 13.70 6.69 6899 12.86 45565 13.38 12.22 -.33 +52.9 OasmiaPh n Q OASM .02p 3.17 .80 4 1.46 21 1.49 1.30 +.12 +65.7tObalonT n Q OBLN 11.95 2.17 29 2.21 304 2.52 2.17 -.32 -66.6 ObsEva n Q OBSV 15.81 5.00 57 14.66 113 14.66 12.73 +1.46 +50.2 Obsidian g N OBE 1.44 .82 361 1.14 4819 1.18 1.07 +.03 -8.1sOcciPet N OXY 3.08 3.6 87.67 57.84 5527 85.47 30261 87.67 84.48 +1.14 +16.0 OceanBio Q OBCI .05e 5.71 3.26 2 3.64 27 3.80 3.59 -.07 -16.1 OceanPw rs Q OPTT 2.54 1.02 394 1.11 2057 1.19 1.11 -.01 +.9 vjOceanR rs Q ORIG 138.84 20.22 305 28.68 1757 29.19 26.52 +.95 +7.0 Oceaneerg N OII .60 2.5 26.95 17.11 973 24.28 4414 24.74 23.12 +.61 +14.9sOceanFst Q OCFC .60 2.0 18 30.89 24.02 275 30.72 1414 30.89 29.65 +1.07 +17.0 Och-Ziff N OZM .87e 42.0 23 3.95 1.91 233 2.07 2156 2.14 1.98 +.06 -17.2 Oclaro Q OCLR 14 10.93 5.61 1919 9.05 11671 9.28 8.60 +.37 +34.3 OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.55 18 29.52 28.46 -.78 -.5 OcularTher Q OCUL 11.79 3.30 323 7.22 2250 7.39 6.58 +.41 +62.2 OcwenFn N OCN 4.84 2.60 323 4.51 2721 4.62 4.45 +.03 +44.1 OdonateT n Q ODT 32.00 15.15 35 27.39 187 28.00 24.05 +1.57 +9.6 OdysMr rsh Q OMEX 13.75 3.00 27 9.06 175 9.50 8.56 +.08 +140.3 OfceDpt Q ODP .10 3.5 6 6.26 2.00 8187 2.84 54389 2.89 2.48 +.37 -19.8sOhioValB Q OVBC .84 1.6 33 55.03 29.05 12 51.50 70 55.03 48.70 +2.80 +27.5 OhrPhar h Q OHRP 2.18 .18 138 .21 1395 .24 .20 -.01 -89.0 Oi SA C N OIBR/C 9.71 4.46 19 5.02 143 5.29 4.49 +.15 -10.8 OilStates N OIS 38.95 20.23 1092 33.80 3590 35.40 33.43 -1.40 +19.4 Oil-Dri N ODC .92f 2.1 22 50.82 35.42 15 44.79 110 45.08 39.76 +4.40 +7.9sOkta n Q OKTA 61.00 21.52 4016 51.28 25697 61.00 49.12 -6.07 +100.2sOldDomFrt Q ODFL .52 .3 39 160.36 90.31 411 160.64 2628 161.04 151.02 +1.41 +22.1 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 69 34.65 412 34.90 34.27 +.26 +17.7sOldNBcp Q ONB .52 2.8 25 18.95 15.38 787 18.90 4015 18.95 18.15 +.73 +8.3 OldPoint Q OPOF .44 1.6 21 34.82 24.07 4 27.15 37 27.75 26.74 -.05 -8.7 OldRepub N ORI .78 3.6 19 22.34 17.92 1094 21.50 9569 21.53 20.84 +.67 +.6 OldSecBc Q OSBC .04 .3 15 15.55 10.75 121 15.10 536 15.40 15.00 -.10 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 28 10.61 10.45 -.08 +.9 Olin N OLN .80 2.4 10 38.84 27.79 1997 33.06 8335 33.30 32.11 +.84 -7.1sOllies n Q OLLI 34 77.50 38.45 9471 72.45 15821 77.50 70.65 +1.90 +36.1 OlympStl Q ZEUS .08 .3 14 25.84 16.43 81 23.14 463 24.05 22.99 -.33 +7.7 OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 22 68.99 64 70.82 68.21 -1.05 -3.4 OmegaHlt N OHI 2.64 8.6 11 34.84 24.90 1994 30.62 7858 30.75 30.01 +.24 +11.2 Omeros Q OMER 27.09 8.36 688 18.33 4137 21.12 17.79 -2.50 -5.7 Omnicell Q OMCL 55.40 39.75 305 50.15 1875 50.70 47.60 +2.40 +3.4 Omnicom N OMC 2.40 3.2 16 84.16 65.32 906 73.90 6795 73.96 71.82 +1.63 +1.5 Omnova N OMN 11.90 8.10 46 10.45 424 10.70 10.10 +.25 +4.5sOnDeckCap N ONDK 7.30 3.98 302 7.30 2654 7.38 6.58 +.65 +27.2 OnSmcnd Q ON 13 27.10 13.65 7077 25.20 37115 26.38 25.05 -.55 +20.3 OnTrack Q OTIV 2.94 .93 85 1.20 509 1.25 1.17 -.05 -11.8 OncoMed Q OMED 5.56 1.74 29 2.85 210 3.09 2.82 -.13 -30.5 Oncobiolog Q ONS 2.30 .78 39 .95 121 .99 .90 +.03 -26.8 OncoCyte n A OCX 7.64 1.10 13 2.75 313 3.50 2.56 -.55 -40.9sOncolBio n Q ONCY 7.40 5.80 74 6.97 517 7.40 6.11 +.71 +11.3 Onconva rs Q ONTX 2.83 .33 12094 .61 71660 .73 .39 +.20 -59.7 OncoSec rs Q ONCS 2.95 .88 381 1.49 2952 1.65 1.47 -.13 -8.3 OneGpHosp Q STKS 3.10 1.32 10 2.51 384 2.60 2.34 +.07 +5.0tOneHorz rs Q OHGI 3.38 .49 167 .51 2261 .56 .49 -.04 -63.6 180 DgrCap Q TURN 2.45 1.45 155 2.30 473 2.33 2.16 +.10 +16.8 OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.83 314 26.09 25.31 +.31 -.3 OneStopS n Q OSS 6.25 4.10 5 4.52 21 4.74 4.31 -.08 -7.4 1800Flowrs Q FLWS 22 13.33 7.80 131 12.95 421 13.10 12.65 +.25 +21.0sOneSmart n N ONE 16.00 8.56 464 14.28 2192 16.00 13.50 -1.50 +30.9sOneSpan Q OSPN 23.35 11.05 194 21.15 1115 23.35 20.10 -.65 +52.2 OneMain N OMF 16 36.32 22.10 321 33.37 1671 34.22 32.39 +.70 +28.4sONEOK N OKE 3.18f 4.6 50 69.25 47.14 2173 68.45 15924 69.25 67.41 -.06 +28.1 Ooma n N OOMA 13.45 7.30 122 12.15 421 12.65 11.70 +.05 +1.7 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 147 35.67 1494 35.78 35.00 +.51 OpesAcq n Q OPES 9.98 9.66 9.70 302 9.72 9.70 -.01 +.2sOpesAcq un Q OPESU 10.15 9.11 10.07 86 10.15 10.01 -.02 +.5 OpGen n rs Q OPGN 19.50 1.62 297 2.57 3017 2.69 2.25 +.30 -45.0sOphthotech Q OPHT 1 4.50 2.25 2323 3.02 27407 4.50 2.78 +.20 -3.2tOpiantPh n Q OPNT 51.90 15.04 10 15.50 108 16.97 15.04 -.70 -32.5 OpkoHlth Q OPK 7.25 2.66 3910 4.26 18985 4.31 3.98 +.29 -13.1 OppLgCap N RWL .72e 1.4 55.31 45.76 45 52.17 252 52.19 51.25 +1.04 +1.5sOpp RUT n N OMFS 27.76 24.71 27.76 0 27.76 27.23 +.67 +6.3 OppMidCap N RWK .59e .7 64.10 53.65 6 62.92 57 62.96 61.58 +1.53 +3.6sOppSmCap N RWJ .59e .8 75.51 60.34 10 75.56 98 75.59 73.13 +2.64 +8.1sOppUltDiv N RDIV 1.15e 3.0 38.84 32.12 95 38.67 447 38.84 37.97 +.85 +5.7 Op R1000D n N OMFL 27.47 24.74 6 27.18 29 27.19 26.74 +.60 +4.1 OpIntRev n N REFA 30.89 25.65 0 27.74 3 27.90 27.63 +.20 -.4 OpGlbRv n N RGLB 30.09 25.62 1 27.81 9 27.90 27.33 +.48 -.3 Opp Rev n N ESGL 33.09 28.18 0 31.22 1 31.27 30.90 +.46 +.5 OppGlRv n N ESGF 33.63 28.29 0 30.86 1 31.05 30.83 +.09 -1.7 OppenFin N RWW .58e .9 74.63 58.96 1 67.71 7 67.71 65.95 +1.33 -1.9 OpEMRev n N REEM 30.65 25.82 27.24 1 27.24 27.21 +.14 -2.0 OppenHldg N OPY .44 1.5 29.70 15.35 22 28.65 231 29.15 28.00 +.25 +6.9 OptiNose n Q OPTN 25.74 15.01 511 22.70 3189 23.50 20.52 +.30 +20.1 Optibase Q OBAS 10.40 6.40 3 8.95 12 9.35 8.70 +.45 +12.5 OptCable Q OCC .08 2.7 3.25 2.13 44 3.00 56 3.20 2.93 -.15 +24.6 OptimB rs Q OPHC 13.96 1.85 1 5.24 22 5.50 5.00 -.00 +11.4 OpusBank Q OPB .59e 1.9 19 30.95 21.06 113 30.40 648 30.45 29.40 +.85 +11.4 Oracle N ORCL .76 1.6 59 53.48 43.74 14514 48.18 69378 48.38 46.81 +.83 +1.9 Oragenics rs A OGEN 6.80 .60 OramedPh Q ORMP 11.34 6.15 6 7.74 101 8.07 7.49 -.26 -14.1 Orange N ORAN .41e 2.4 18.57 15.82 315 17.28 1198 17.39 17.08 +.43 -.7 OraSure Q OSUR 34 23.01 12.86 321 17.36 2273 17.65 16.94 +.04 -8.0 Orbcomm Q ORBC 11.99 8.50 547 9.70 2358 10.13 9.59 -.13 -4.7 Orbotch Q ORBK 22 65.75 32.25 394 64.99 3439 65.63 64.11 +.72 +29.4 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 313 7.38 2343 7.43 7.28 +.06 -20.5 OrchidsPP A TIS 1.40 33.7 7 15.74 3.44 79 4.16 448 4.39 3.65 +.54 -67.5 Organovo Q ONVO 3.02 .91 733 1.38 7104 1.47 1.26 -.07 +3.0 Orgenesis n Q ORGS 16.80 8.22 11 8.83 84 9.00 8.57 +.14 -36.3 OrientPap A ONP 4 2.45 .75 9 1.17 44 1.20 1.14 +.01 -9.3 OriginAg Q SEED 1.96 .64 558 .79 3216 .90 .70 +.07 -6.9sOrigBcp n Q OBNK .13 .3 39.81 36.12 47 38.65 307 39.81 36.52 +.24 +3.1 OrionEngy Q OESX 1.42 .70 107 .87 209 .90 .83 -.00 -1.4sOrionECarb N OEC .72 70 32.25 18.55 597 32.05 3397 32.25 29.45 +2.25 +25.2 OrionGpHl N ORN 8.38 5.17 71 7.88 675 8.17 7.74 -.03 +.6 Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 127 16.55 720 16.70 15.85 +.65 +.9 Orix N IX 100.03 77.52 22 85.52 152 86.41 83.42 +1.92 +.9tOrmatTc N ORA .49 1.0 30 70.68 50.48 181 50.82 1003 51.50 50.43 -.67 -20.5 OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 48 25.85 102 26.40 25.80 -.10 +2.4sOrthoPed n Q KIDS 27.27 14.00 74 28.15 493 28.47 22.59 +3.95 +46.7 Orthofix Q OFIX 75 61.86 41.90 112 55.98 570 57.33 54.79 +.59 +2.3 OshRusS n N OUSM 27.78 24.76 13 27.71 176 27.75 27.04 +.70 +2.5 OshIntQ n N ONTL 29.06 25.73 3 26.72 10 26.99 26.63 +.12 -3.3 OshkoshCp N OSK .96 1.3 17 100.26 64.14 507 75.55 3048 75.92 73.35 +1.73 -16.9 OsiskoGl n N OR .20 14.39 9.31 283 9.91 1727 10.28 9.90 -.30 -14.3sOspyEn A n Q OSPR 10.20 9.47 771 10.10 6061 10.20 9.95 +.40 +5.2sOspreyE un Q OSPRU 11.11 9.26 10 10.90 517 11.11 10.83 +.75 +9.5 OssenInn rs Q OSN 18 8.90 1.50 31 2.87 138 3.11 2.54 +.16 -.3 Otelco Q OTEL 9 17.75 6.95 9 14.10 47 14.73 13.10 -.25 +5.6 Otonomy Q OTIC 21.15 2.80 145 4.00 747 4.40 3.90 -.40 -27.9 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.45 3 13.77 24 13.90 13.76 -.13 -4.6 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 72 45.45 558 46.73 44.85 -.10 +2.2 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 905 20.00 5413 20.13 19.58 +.46 -13.8 OvaScience Q OVAS 1.96 .71 400 .94 1156 .96 .87 +.07 -33.1 OversSh wi N OSG/WI 2.75 OverSh rs N OSG 4.08 1.67 707 3.61 3260 3.88 3.57 +.01 +31.8 Overstk Q OSTK 89.80 14.15 818 35.35 5126 36.50 32.75 +1.35 -44.7 Ovid Th n Q OVID 14.80 5.28 21 8.08 130 8.85 7.91 -.05 -18.1 OwensMin N OMI 1.04 6.4 10 32.66 14.26 605 16.31 5024 16.44 15.53 -.13 -13.6 OwensCorn N OC .84 1.3 20 96.52 61.00 3400 65.55 11062 65.81 61.34 +3.34 -28.7 OwensIll N OI 14 25.90 17.95 2569 18.61 10772 18.98 17.97 -.17 -16.1 OwensRM A ORM .80f 4.8 11 18.72 13.71 20 16.50 144 17.12 16.43 -.55 +3.1tOxbridge Q OXBR .48 25.3 4 6.00 1.00 62 1.90 769 2.10 1.00 +.35 -11.6 OxfordImm Q OXFD 19.51 10.00 155 14.41 404 14.75 14.08 -.18 +3.1sOxfordInds N OXM 1.36f 1.5 23 93.47 57.36 141 91.19 930 93.47 85.35 +6.12 +21.3 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 311 10.59 1742 10.86 10.53 +.05 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.41 38 25.45 25.29 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.46 5 25.57 25.40 -.12 +1.0 OxfSqCap Q OXSQ .80 11.2 6 7.42 5.15 303 7.17 1332 7.25 7.00 +.03 +24.9P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 5 8.35 8 8.88 8.16 -.53 -.4 PAM Q PTSI 35 43.20 16.34 4 39.01 43 41.74 38.97 -2.48 +13.3 PB Bncp Q PBBI .24f 2.3 11.10 10.00 7 10.50 40 10.55 10.45 -.05 -2.3sPBF Engy N PBF 1.20 2.4 15 50.99 19.46 1672 49.00 13880 50.99 47.95 +.33 +38.2 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 69 21.00 426 21.15 20.05 +.65 +.2sPC Cnnctn Q CNXN .34e 16 31.00 22.66 61 31.21 344 31.45 29.48 +1.28 +19.1 PC-Tel Q PCTI .22 3.4 7.85 5.65 7 6.47 68 6.71 6.43 -.19 -12.2 PCM Fund N PCM .96 8.1 12.13 10.15 29 11.79 169 11.94 11.58 +.22 +1.9 PCM Inc Q PCMI 20.94 6.90 73 13.95 459 14.08 12.42 +1.45 +40.9 PCSB Fn n Q PCSB .03p 89 22.34 16.50 31 20.37 298 20.54 20.07 -.11 +6.9 PDC Engy Q PDCE 66.20 36.74 1229 61.04 5218 62.31 59.01 -.31 +18.4 PDF Sol Q PDFS 39 20.10 9.62 97 13.11 671 13.40 12.86 +.04 -16.5 PDL Bio Q PDLI .20 7.2 4 3.55 2.15 3869 2.76 12418 2.77 2.61 +.05 +.7 PDL Cmt n Q PDLB 16.95 14.46 16 15.28 54 16.00 14.86 -.79 +.7 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 2666 41.45 16420 42.89 41.06 -.82 -7.5 PGT Inc N PGTI 27 21.97 11.90 477 21.05 2028 21.25 20.50 +.65 +24.9 PHH Corp N PHH 15.00 8.01 376 10.83 878 10.91 10.80 +.02 +5.1 PHI vtg Q PHII 13.95 9.01 2 11.45 34 12.44 11.10 -.75 -2.1 PHI nv Q PHIIK .20 1.8 13.39 8.73 48 11.40 202 11.78 11.22 +.11 -1.5 PICO Hld s Q PICO 5.00e 14.57 10.60 86 11.00 514 11.35 10.90 -.05 -14.1 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.95 106 49.99 49.91 -.01 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.47 21 51.58 174 51.62 51.47 -.01 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 66.06 148 66.52 65.76 -.19 -4.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.11 30 57.29 56.97 +.02 -1.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.56 43 99.68 99.35 +.11 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 140 102.60 474 102.78 102.32 -.20 -3.2 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 268 99.92 1741 100.12 99.66 +.28 -.6tPimIGBd N CORP 3.12a 3.1 106.25 97.04 10 100.20 213 100.60 97.04 -.36 -5.2 PimShMat N MINT .82e .8 101.87 101.39 508 101.47 3699 101.48 101.42 +.02 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.71 69 52.91 52.55 -.03 -1.8 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.80 10 49.87 49.68 +.04 -.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 1 111.73 48 113.28 110.49 -1.37 -8.0sPJT Part n N PJT .20 .4 56.76 35.47 177 56.81 898 56.93 54.14 +1.75 +24.6 PLDT Inc N PHI 1.60e 6.5 38.54 24.06 55 24.76 330 25.09 24.38 +.37 -17.7 PLX Phr rs Q PLXP 9.41 3.20 0 4.35 24 4.60 4.30 -36.9 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 224 27.46 659 27.61 27.21 +.06 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 96 25.34 25.13 -.03 -.4 PNC N PNC 3.00 2.0 14 163.59 118.89 1520 148.85 9132 149.49 144.80 +3.73 +3.2 PNM Res N PNM 1.06 3.0 18 46.00 33.75 394 35.70 3374 39.35 35.25 -3.35 -11.7 POSCO N PKX 93.12 58.50 52 84.06 517 85.91 82.00 +4.05 +7.6 PPDAI n N PPDF 13.68 6.39 948 6.57 5981 7.46 6.43 -1.12 -7.6 PPG s N PPG 1.80 1.7 18 122.07 100.36 1445 104.15 6094 104.38 101.86 +2.14 -10.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.39 117 25.66 25.25 +.00 -.8tPPL Corp N PPL 1.64 6.4 11 39.90 25.30 6704 25.79 47282 27.31 25.30 -.76 -16.7sPQ GrpH n N PQG 36 17.72 12.88 122 17.82 1061 17.88 16.85 +.95 +8.3sPRA Grp Q PRAA 59 40.85 25.72 184 40.40 1096 40.85 39.20 +.90 +21.7 PRA Hlth Q PRAH 55 95.90 69.57 706 88.44 3130 89.01 84.27 +3.70 -2.9 PRGX Glbl Q PRGX 10.30 5.40 32 9.55 195 10.20 9.45 -.50 +34.5 PS BusPk N PSB 3.40 2.8 31 137.60 107.91 95 123.30 472 124.87 121.72 -.06 -1.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.26 77 25.33 24.92 +.33 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.10 24 25.10 24.80 +.30 -.8 PS BusP pfY N PSBpY 24.78 22.04 21 23.20 223 23.24 22.67 +.58 -5.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.80 141 23.98 22.80 +.90 -5.8 PS BsPk pfW N PSBpW 25.77 22.23 6 23.39 96 23.78 22.79 +.53 -7.4sPTC Inc Q PTC 89.45 52.20 1095 86.99 4619 89.45 85.21 -.06 +43.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 45

sPTC Thera Q PTCT 37.21 12.98 552 37.12 2938 37.64 34.51 +1.01 +122.5sPVH Corp N PVH .15 .1 20 167.70 104.34 832 168.16 4795 168.27 157.26 +9.20 +22.6sPacWstBc Q PACW 2.40f 4.3 17 55.69 43.08 824 55.62 3949 55.79 53.78 +2.12 +10.4 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 1335 65.26 9309 65.67 62.76 +2.29 -8.2 PcrTrnd750 N PTLC 30.73 25.80 138 29.89 824 29.91 29.44 +.47 +4.4sPcrTrnd450 N PTMC 33.05 27.70 59 32.89 262 33.05 32.13 +.71 +5.7sPcrTrnd100 N PTNQ 34.22 26.38 44 33.83 262 34.22 33.50 +.33 +11.8 PacrCash n N GCOW 34.59 29.33 25 31.46 82 31.50 30.92 +.49 -.1 PacrTrendp N PTEU 33.39 27.81 72 28.97 205 29.13 28.52 +.36 -5.6 Pacr Wlth n N PWS 27.67 23.99 8 25.97 79 26.13 25.75 -.39 +2.9sPac Cash n N CALF 29.54 22.60 6 29.49 23 29.57 28.62 +.96 +13.0 PacDvCsh n N ICOW 31.03 25.13 14 29.46 43 29.67 29.07 +.30 +.4 PacBiosci Q PACB 5.70 2.02 879 2.98 4205 3.08 2.49 +.37 +12.9 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 105 2.09 765 2.19 2.06 +.01 +7.7 PacEthanol Q PEIX 7.50 2.75 220 3.00 1189 3.40 3.00 -.25 -34.1 PacGE pfA A PCGpA 1.50 5.8 33.49 21.19 2 25.65 60 26.00 24.98 -.12 -9.1 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 1 23.50 22 23.88 23.37 +.10 -9.1 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.99 3 21.99 21.62 +.24 -10.6 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 0 21.48 8 21.68 21.26 +.05 -11.1 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.50 14 21.50 21.00 +.50 -12.8 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.18 4 20.54 20.00 +.08 -17.9 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.40 8 19.60 18.95 -.30 -15.9 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 0 19.38 2 19.68 19.38 +.14 -14.1 PacMerc Q PMBC 22 10.00 7.50 11 9.85 116 9.95 9.45 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 459 42.30 1840 42.65 41.60 +.35 +5.8 PaciraPhm Q PCRX 51.10 26.95 602 37.20 3867 38.40 32.50 +3.20 -18.5 PackAmer N PKG 3.16f 2.6 19 131.13 104.29 736 122.64 3049 123.50 120.18 +2.60 +1.7tPagsegur n N PAGS 39.97 28.70 3244 30.85 19068 34.92 28.70 -3.65 -2.7 PainThr rs Q PTIE 12.80 3.10 94 10.25 724 10.54 9.63 +.27 +156.3 PalatinTch A PTN 1.59 .34 2490 1.07 10947 1.28 1.00 -.12 +24.6sPaloAltNet N PANW 214.69 126.56 1523 199.33 14347 214.69 195.78 -9.86 +37.5 PampaEng N PAM 72.98 46.25 537 49.74 2746 51.19 46.88 +2.09 -26.1 PanASlv Q PAAS .14 .8 22 19.56 13.99 698 17.61 4965 18.03 17.55 -.09 +13.2 Pandora N P 9.98 4.09 4509 7.64 34153 7.89 7.33 +.19 +58.5 PangaeaL Q PANL 2 8.40 2.13 3 3.23 34 3.37 3.14 -12.2 PanhO&G N PHX .16 .8 98 25.30 17.65 17 19.50 106 20.75 19.50 -1.11 -5.1 PapaJohns Q PZZA .90 1.7 21 85.20 50.31 458 52.00 2719 52.25 50.51 +.74 -7.3 PapaMurph Q FRSH 14 6.50 3.50 5 5.51 73 5.69 5.31 -.03 +2.4 ParTech N PAR 34 16.45 7.31 39 14.06 266 14.75 13.75 -.26 +50.4 ParaGold n A PZG 3 1.80 1.16 10 1.35 85 1.45 1.33 -.10 +3.8 ParamtGp N PGRE .40f 2.6 16.79 13.70 1195 15.23 10481 15.41 15.03 +.04 -3.9 ParatekPh Q PRTK 29.00 9.85 458 10.90 2777 11.10 10.15 +.40 -39.1 Paretem rs A TEUM 3.59 .50 2257 2.33 7329 2.45 2.11 -.09 +12.6 ParkCity Q PCYG 36 15.00 7.10 62 7.25 344 7.80 7.25 -.30 -24.1 ParkEl N PKE .40 2.0 48 21.12 14.59 49 20.51 621 21.05 20.39 -.08 +20.3sParkHot n N PK 2.20f 7.0 32.62 23.91 1811 31.60 11390 32.62 31.41 -.83 +9.9sParkNatl A PRK 3.84f 3.3 19 119.00 92.42 26 117.81 178 119.00 115.70 +1.22 +13.3 ParkOh Q PKOH .50 1.3 18 47.90 34.95 21 40.00 109 41.30 39.40 +.30 -12.9sParkeBcp Q PKBK .48b 2.2 15 22.85 16.25 16 22.10 80 22.85 21.80 -.25 +18.3tParkDrl N PKD 1.45 .38 2391 .37 6288 .45 .35 -.07 -63.0 ParkerHan N PH 3.04f 1.7 22 212.80 153.65 486 174.71 3264 175.96 172.01 +2.00 -12.5tParkrVs rs Q PRKR 2.67 .65 96 .64 429 .73 .63 -.08 -39.5 ParsleyEn N PE 45 33.43 21.12 5244 27.20 40134 28.32 26.54 -1.11 -7.6 PrtnrCm Q PTNR 17 6.60 3.70 3 3.80 22 4.08 3.76 -.25 -38.2 PartRe pfF N PREpF 1.47 5.9 26.24 24.68 2 25.11 22 25.24 25.00 +.03 -1.9 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 6 26.43 98 26.45 26.10 +.13 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 16 28.04 113 28.14 27.88 -.10 -2.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 17 25.31 260 25.43 24.99 +.04 -3.7 PartyCity n N PRTY 14 16.90 9.50 824 15.10 4481 15.40 14.80 +.30 +8.2 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 1 15.75 12 16.09 15.75 -.31 +2.3 PatrkInd s Q PATK 20 72.35 45.30 202 62.00 1351 62.75 58.23 +3.40 -10.7 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 4 20.05 16 20.70 19.71 +.05 +12.3sPatriotTr n Q PATI 14 23.80 16.72 11 21.75 43 23.80 19.00 +2.75 +25.1 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 584 18.26 3985 18.70 18.00 -.18 -15.0 Patterson Q PDCO 1.04 4.8 12 48.30 20.57 1384 21.78 6675 21.92 20.90 +.80 -39.7 PattUTI Q PTEN .16f .9 25.03 14.83 6218 18.69 23990 20.04 18.50 -.77 -18.8tPavmed n Q PAVM 9.31 .87 1599 1.02 5399 1.13 .87 +.03 -55.4 Paychex Q PAYX 2.24f 3.3 27 73.10 54.20 2741 68.17 11566 68.25 66.46 +1.69 +.1 PaycomSft N PAYC 100 118.45 62.17 670 105.47 3581 110.49 102.25 -.10 +31.3sPaylocity Q PCTY 62.21 41.15 189 59.09 1101 62.21 58.57 -1.10 +25.3 PayData rs Q PYDS 4.10 1.17 54 1.57 248 1.77 1.56 -.06 -37.9 PayPal n Q PYPL 54 86.32 50.83 6920 84.34 40547 85.61 82.31 +1.09 +14.6 pdvWirelss Q PDVW 39.75 22.00 29 24.80 320 27.00 22.50 -1.80 -22.7sPeabodyE n N BTU .60 1.3 47.84 22.58 863 46.86 7528 47.84 44.50 +1.51 +19.0 PeakRsts Q SKIS .28 5.5 5.78 4.00 10 5.05 92 5.25 4.95 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.21 30 35.52 185 36.55 34.91 +.47 +1.4 Pearson N PSO .80e 6.7 12.51 7.62 288 11.86 1181 12.05 11.79 -.05 +20.8sPebblebrk N PEB 1.52 3.8 23 41.65 31.29 625 40.44 3162 41.65 40.38 -.78 +8.8 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 5 25.13 40 25.13 24.82 +.45 -.6 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 5 25.17 34 25.17 24.71 +.57 -2.3 Pedevco rs A PED 1.15 .26 48 .31 275 .33 .31 -.01 -3.4 Pegasyst Q PEGA .12 .2 67.95 45.40 431 62.45 2601 65.60 61.90 +.15 +32.4 Pembina g N PBA 1.50 26 36.99 29.28 305 34.65 2919 35.24 33.97 +.01 -4.2 PnnNtGm Q PENN 34 36.29 18.95 2378 32.40 7603 34.33 31.96 -1.43 +3.4sPennVa n Q PVAC 75.75 31.00 246 77.51 1847 78.55 70.49 +6.51 +98.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 314 7.45 1542 7.46 7.19 +.12 +7.8 PenPkFR Q PFLT 1.14 8.1 12 14.65 12.00 308 14.03 1147 14.03 13.54 +.45 +2.3 Penney N JCP 47 5.63 2.25 12379 2.82 87115 2.84 2.36 +.46 -10.8 PennsWd Q PWOD 1.88 4.1 18 50.00 39.00 3 46.31 19 47.00 45.61 -.14 -.6 PennaRE N PEI .84 7.1 16 13.02 8.86 828 11.91 4730 12.08 10.93 +.84 +.2 PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 7 23.08 36 23.29 22.82 +.34 -8.3 PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 35 22.36 112 22.53 21.86 +.38 -13.7 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 26 21.52 68 21.53 21.08 +.44 -14.3 PennyMFn N PFSI 6 25.20 16.00 108 20.35 644 20.60 19.78 +.45 -8.9sPennyMac N PMT 1.88 10.0 20 18.90 14.87 435 18.84 1839 18.92 18.57 +.15 +17.2 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 0 25.59 9 25.64 25.32 +.33 +1.4 PennyM pfB N PMTpB 25.45 23.68 5 25.17 86 25.23 24.93 +.25 PensarAc n Q WRLS 10.17 7.75 78 9.81 974 9.86 9.80 -.03 +1.4tPensrAc rt Q WRLSR .55 .30 2 .40 26 .43 .30 -20.0 PensarA un Q WRLSU 11.48 10.02 10.50 224 10.50 10.41 +.08 +1.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 372 50.77 1647 51.74 48.65 +2.17 +6.1 Pentair N PNR .70 1.6 14 74.84 43.24 1184 45.00 8107 45.15 43.30 +1.14 -36.3 Penumbra n N PEN 167.35 77.75 274 165.30 1097 167.20 157.00 +.05 +75.7 PeopUtdF Q PBCT .70f 3.6 18 20.26 15.97 1754 19.19 13245 19.26 18.65 +.59 +2.6 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 24 25.58 153 25.61 25.34 +.22 -9.7sPeBcOH Q PEBO 1.12f 2.9 18 38.75 29.55 29 38.68 208 38.89 37.93 +.67 +18.6 PeopBNC Q PEBK .52 1.6 17 36.12 24.20 5 31.86 34 32.40 30.30 +.01 +3.8 PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 3 48.71 27 49.81 47.07 +.91 +4.6sPeopUtah n Q PUB .40f 1.1 34 38.10 24.63 33 37.25 222 38.10 36.05 +.50 +22.9 PepsiCo Q PEP 3.71f 3.6 21 122.51 95.94 4688 102.49 25920 102.61 99.82 +2.24 -14.5 Percptr Q PRCP .15 1.5 30 10.81 6.80 5 10.14 79 10.50 9.69 +.18 +4.5sPerficient Q PRFT 52 27.36 16.70 108 26.91 979 27.36 26.35 +.59 +41.1sPerfFood n N PFGC 22 36.55 25.40 480 35.30 2876 36.55 35.05 -.40 +6.6 Performnt Q PFMT 3.52 1.52 33 2.21 99 2.48 2.16 +33.9 PerionNwk Q PERI 2.06 .71 157 1.32 1304 1.35 1.19 +.12 +28.2 PerkElm N PKI .28 .4 30 84.49 62.43 316 78.30 2145 78.63 75.33 +3.04 +7.1 PermRck n N PRT 16.69 15.00 33 16.12 552 16.24 15.75 +.15 +4.0 PermaFix Q PESI 5.15 3.25 20 4.65 37 4.90 4.65 -.25 +27.4 PermaPip Q PPIH 9.87 7.50 1 9.60 26 9.75 9.45 +6.7 Prmian N PBT .56e 6.1 26 10.30 7.80 62 9.18 482 9.81 9.13 -.55 +3.5 PernixT rs Q PTX 5.18 2.00 65 2.36 200 2.46 2.31 -1.7 Perrigo N PRGO .76 1.0 95.93 63.68 856 73.26 5487 74.62 72.36 -.82 -15.9 PerryEllis Q PERY 8 28.54 16.35 45 27.90 501 28.45 26.99 +.72 +11.4 PershGld rs Q PGLC 3.31 1.80 6 1.88 109 1.93 1.82 -.02 -21.7tPerspecta n N PRSP 25.45 21.91 7552 24.29 44331 24.86 21.91 -.21 -1.1 PetIQ n Q PETQ 28.23 17.03 250 20.87 1205 21.25 19.62 +1.29 -4.4 PetMed Q PETS 1.00 2.5 25 57.80 31.81 328 39.79 2855 40.08 36.92 +2.92 -12.5sPetChina N PTR .70e .8 85.02 60.69 89 84.18 586 85.02 80.14 +1.83 +20.4 PetrbrsA N PBR/A 14.98 6.96 14646 8.29 86430 9.45 7.55 -.27 -15.7 Petrobras N PBR 17.20 7.61 56554 9.78 253784 11.05 9.22 -.35 -5.0 Pfenex A PFNX 8.42 2.07 126 5.97 851 6.50 5.26 +.50 +124.4 Pfizer N PFE 1.36 3.7 15 39.43 32.32 15459 36.67 103802 36.71 36.19 +.42 +1.2sPFSweb Q PFSW 11.86 5.90 65 10.98 514 11.86 10.80 +.08 +47.8 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 64 5.78 429 5.96 5.74 -.07 -1.2sPhibroAH Q PAHC .40 .9 33 48.40 32.05 86 46.40 468 48.40 45.35 +.50 +38.5 PhilaEn n N PESC tPhilipMor N PM 4.56f 5.7 21 123.55 76.21 7484 79.42 38652 79.66 76.21 +1.24 -24.8 PhilipsNV N PHG .88e 2.1 43.45 35.13 1319 42.53 3944 42.89 42.09 +.94 +12.5 Phillips66 N PSX 3.20f 2.7 27 122.38 78.53 2221 116.84 12835 120.80 116.21 -2.16 +15.5 Phill66LP N PSXP 2.71f 5.1 20 56.48 44.40 323 53.32 1385 53.84 52.52 +.14 +1.9 PhxNMda N FENG 8.14 2.43 104 5.20 667 5.57 5.09 -.27 -19.9 PhotrIn Q PLAB 1 10.80 7.20 303 8.50 2075 9.05 8.50 -.35 -.3 PhysRltTr N DOC .92f 6.2 39 21.85 14.13 1957 14.86 9019 15.26 14.62 -.28 -16.3 PiedmLithn Q PLLL 17.00 12.75 9 14.10 19 15.00 13.51 +.35 +10.6 PiedmOfc N PDM .84 4.3 9 21.77 16.69 863 19.47 3640 19.50 19.16 +.22 -.7 Pier 1 N PIR .28 10.4 14 5.92 2.15 625 2.68 5494 2.78 2.41 +.26 -35.3 PierisPhm Q PIRS 9.75 4.11 761 5.86 2864 5.97 5.51 -22.4tPilgrimsP Q PPC 9 38.39 19.25 867 20.27 5519 20.36 19.25 +.80 -34.7 PimUS Eq n N MFUS 29.49 25.01 1 28.90 7 28.90 28.46 +.63 +4.7 Pim IntEq n N MFDX 28.41 25.32 1 26.70 16 26.85 26.50 +.12 -.1 PimEmMkt N MFEM 28.32 24.30 3 25.53 12 25.78 25.33 +.08 -2.4 PimcoCA N PCQ .92 5.7 17.89 14.43 37 16.16 198 16.55 16.14 +.03 -6.4 PimcoCA2 N PCK .65 7.8 10.42 8.01 102 8.22 636 8.45 8.21 -.02 -19.1 PimcCA3 N PZC .72 7.1 12.97 9.55 29 10.15 187 10.33 10.05 +.12 -2.8sPimcoCp&I N PCN 1.35 7.5 18.05 15.84 64 17.95 439 18.05 17.83 +.25 +4.4sPimCpOp N PTY 1.56a 8.3 18.93 15.86 288 18.78 1734 18.93 18.50 +.40 +14.1sPimDyCrd N PCI 1.97 8.4 23.70 21.61 266 23.50 2301 23.70 23.41 -.09 +4.7sPimDyInco N PDI 2.65a 8.3 32.05 28.60 174 31.74 1144 32.05 31.62 +.21 +5.6sPimcIncStr N PFL 1.08 8.8 12.54 11.15 71 12.33 535 12.54 12.20 +.21 +5.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 147 10.71 1241 10.79 10.64 +.13 +2.7 PimStPls N PGP 2.20 14.5 19.57 12.37 319 15.16 885 15.18 13.68 +1.63 -1.4 PimcoHiI N PHK 1.24 14.9 8.89 7.19 432 8.33 4004 8.43 8.23 +.23 +11.7sPimIncOpp N PKO 2.28a 8.3 27.98 24.50 39 27.54 446 27.98 27.30 +.31 +6.3 PimcoMuni N PMF .98 7.4 14.23 12.29 16 13.16 226 13.45 13.05 -.19 +1.2 PimcoMu2 N PML .78 6.0 13.56 11.80 85 13.10 537 13.28 13.08 -.11 -.6 PimcMu3 N PMX .75 6.6 12.28 10.76 21 11.52 261 11.60 11.51 +.04 -.5 PimcoNY N PNF .68 5.6 13.63 11.26 8 12.12 100 12.17 11.88 +.27 -5.2 PimcoNY2 N PNI .80 7.5 12.51 10.40 18 10.61 108 10.79 10.60 -.04 -11.6 PimcNY3 N PYN .63 7.1 10.27 8.50 7 8.92 56 9.04 8.83 +.15 -10.1 PimcoStrIn N RCS .96 9.9 10.65 8.62 80 9.67 510 9.71 9.58 +.07 +5.3 PingtanM Q PME .04 1.3 20 4.50 1.99 133 3.16 1055 3.38 2.83 -.14 +3.6 PinnclEnt Q PNK 34.63 18.30 470 33.15 2439 34.06 33.07 -.67 +1.3 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 754 67.15 4163 67.45 63.85 +2.45 +1.3 PinnaclFds N PF 1.30 2.0 13 64.77 52.25 826 64.49 4252 64.74 62.72 +.68 +8.4 PinWst N PNW 2.78 3.7 17 92.42 73.81 401 74.40 4471 77.86 73.90 -3.18 -12.7tPionDvrsHi A HNW 1.38 9.4 16.86 14.64 54 14.74 130 14.85 14.51 -.04 -6.4 PionEnSvc N PES 6.35 1.60 782 5.20 4608 5.60 5.00 -.20 +70.5 PionFltRt N PHD .72 6.3 12.22 11.27 36 11.42 307 11.43 11.34 +.01 -.4 PionHiIn N PHT 1.14 12.1 10.12 9.29 100 9.45 478 9.49 9.39 -2.7 PioMuAdv N MAV .84 7.7 11.88 10.50 29 10.97 251 11.15 10.92 -.13 -3.5 PioMunHi N MHI .84 7.3 12.35 11.10 71 11.48 259 11.57 11.37 -.09 -3.1 PioNtrl N PXD .32f .2 213.40 125.46 1177 193.24 9066 197.42 187.20 +1.33 +11.8 PioneerPw Q PPSI 26 7.95 4.75 3 5.25 39 5.85 5.10 +.10 -31.0 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 91 79.70 476 80.70 74.75 +4.85 -7.6 PitnyBw N PBI .75 7.9 6 16.13 8.30 1386 9.44 7662 9.47 9.05 +.42 -15.6 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 32 24.80 211 24.96 24.39 +.36 +1.7sPivotSft n N PVTL 20.85 15.11 3631 20.80 10473 21.40 18.00 +2.53 +32.2 Pixelwrks Q PXLW 7.05 3.50 227 4.21 1225 4.30 4.02 +.13 -33.5 PlainsAAP N PAA 1.95 7.9 32 26.98 18.38 2280 24.63 10637 24.75 23.57 +.92 +19.3 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1106 24.76 6926 25.13 24.26 +.16 +12.8sPlanetFit n N PLNT 2 44.11 21.28 1013 43.12 6796 44.11 39.82 +3.16 +24.5sPlantron N PLT .60 .8 24 75.42 41.28 228 74.40 1067 75.42 73.13 +1.54 +47.7 PlatfmSpc N PAH 16 14.82 9.09 1276 11.86 16732 12.94 11.62 -.26 +19.6 PlatEag n Q EAGL 11.82 9.60 9.73 486 9.75 9.73 -.02 -.2 PlatEag un Q EAGLU 11.00 8.00 1 10.16 786 10.25 10.15 -.05 +1.5tPlatGpM rs A PLG 1 1.12 .11 1222 .11 7415 .13 .11 -.01 -64.1 PlayAGS n N AGS 25.99 16.66 152 24.06 1107 25.89 23.53 -1.00 +30.1 PlayaHot n Q PLYA 12.27 9.41 92 10.99 2379 11.19 10.08 +.22 +1.9 Plexus Q PLXS 22 66.78 49.20 117 61.00 605 61.97 58.83 +2.11 +.5 PlugPowr h Q PLUG 3.21 1.53 2330 1.86 16023 1.91 1.78 -.03 -21.2 PlumasBc Q PLBC .36f 1.3 15 29.45 18.25 0 27.85 11 28.50 27.25 -.40 +20.0sPlurlsght n Q PS 26.58 19.25 721 25.44 3123 26.58 22.13 +3.39 +27.2 PluristemT Q PSTI 2.12 1.06 512 1.45 7015 1.46 1.37 +.10 +5.1 PlymInd n A PLYM 1.50 8.7 19.00 15.09 6 17.25 37 17.67 17.00 +.25 -6.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.80 15 24.96 24.78 -.09 -1.4 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 7 19.40 10 20.39 19.20 +.20 -7.6 PointrTel h Q PNTR 18 19.65 9.95 7 13.50 52 14.00 13.35 -.50 -27.4 PointsInt g Q PCOM 43 14.60 7.70 168 14.25 619 14.60 14.09 -.04 +38.5 PolarPwr n Q POLA 6.85 4.01 11 6.14 242 6.80 6.02 -.09 +22.6 PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 85.82 909 126.01 6295 126.51 114.56 +11.11 +1.6sPolarity rs Q COOL 32.63 15.21 3085 29.05 7621 33.22 25.75 +1.73 +25.2 PolyMet g A PLM 1.36 .57 253 .77 709 .80 .75 -.01 -10.5 PolyOne N POL .70 1.6 20 47.48 34.15 454 43.82 1511 44.15 42.37 +1.36 +.7 Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 162 149.11 886 149.40 142.44 +7.29 +15.0 PopeRes Q POPE 2.80 3.8 26 79.50 66.60 1 72.90 17 73.00 71.00 +2.71 +4.5 Popular Q BPOP 1.00 2.1 24 48.11 32.04 538 47.54 2738 47.62 45.75 +1.53 +34.0 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 33 25.00 24.41 -.01 +2.9 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 0 23.28 18 23.55 21.77 -.22 +3.0 PorterBc rs Q PBIB 15.55 9.76 3 14.06 20 14.10 13.79 +.13 -1.8 PortGE N POR 1.45f 3.6 19 50.11 39.02 406 40.21 2815 42.41 39.99 -2.06 -11.8 PortolaPh Q PTLA 67.10 30.10 693 42.81 5615 45.60 39.70 +2.04 -12.1 PostHldg N POST 50 88.93 70.66 683 82.00 3823 82.68 77.36 +4.31 +3.5 Potbelly Q PBPB 13.75 10.60 143 12.85 936 13.25 12.55 -.35 +4.5 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 555 51.85 2697 52.05 50.98 +1.10 +3.9sPowellInds Q POWL 1.04 2.9 38.17 22.80 42 36.19 335 38.17 34.31 +1.87 +26.3 PwrInteg Q POWI .64f .8 38 86.60 60.55 113 76.10 568 78.20 75.20 +.30 +3.5 PowrREIT A PW 8.69 5.50 6 6.10 18 6.10 6.01 -.02 -.9 PwREIT pfA A PWpA 26.55 25.02 25.41 0 25.44 25.41 -.59 -.8 PS VarRate Q VRIG .57 2.3 25.33 25.06 25.14 -.3 PSCrudeDS N DTO 173.13 57.10 1 68.71 23 71.64 68.47 +.10 -22.6 PwSBMetS N BOS 20.20 13.07 0 16.03 0 17.20 16.03 -.97 -19.0 PSBMetDL N BDD 11.60 6.21 1 10.06 10 10.34 9.75 +.41 -4.5 PSCrudeLg N OLO 6.48 3.71 4 5.98 5 6.07 5.86 -.02 +17.4 PSCrudeSh N SZO 100.57 57.13 57.41 0 -25.1 PwshDB N DBC 18.47 13.69 17.91 +7.8 PS Engy N DBE 17.40 10.78 16.57 +14.0 PS Gold N DGL 43.28 38.49 40.85 -1.2 PwShBio N PBE .57e 1.1 54.28 42.97 52.05 +10.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 32.38 -4.3 InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.45 51 17.45 17.37 +.20 -2.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 InvNsdMo Q DWAQ .06e .1 114.32 88.58 0 114.13 0 114.13 114.13 +1.56 +11.2 PwSPharm N PJP 3.84e 4.1 71.42 58.92 65.41 +1.9 PwSSmVal N PXSV .60e 1.9 32.45 27.39 32.31 +4.9 PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1sInvDWA M Q PDP .11e .2 56.20 46.28 28 57.08 28 57.08 56.64 +.99 +10.6 PSBuybk Q PKW .52e .9 63.49 52.58 57.04 -3.3 Inv Fincl Q PFI .14e .4 37.29 29.56 3 36.86 3 36.86 36.65 +.80 +5.0sInv CnsCyc Q PEZ .30e .5 54.45 43.86 25 55.92 25 55.92 55.69 +2.23 +11.2 PSRussl200 N EQWL .80e 1.5 56.31 47.63 53.30 +.6 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2 PS MCLwV N XMLV .64e 1.4 47.03 42.05 46.50 +2.5 PS EMLwV N EELV .60e 2.4 27.59 23.61 25.39 +.2 PSS&PVal N SPVU 37.53 31.18 34.33 -1.2 PSShTHYB N PGHY 1.08 4.6 24.51 23.19 23.56 -1.2 PS KBWBk Q KBWB .58e 1.0 60.38 45.70 55.59 +1.0 PSKbwReit Q KBWY 2.58 7.6 38.43 29.75 34.16 -3.5 PS SCMatl Q PSCM .41e .8 55.75 43.76 53.60 +2.4 PSIndia N PIN .12e .5 27.95 22.54 24.98 -5.4 PranBio rs Q PRAN 3.79 1.75 130 1.96 229 2.29 1.91 -.12 -37.3 Praxair N PX 3.30 2.1 36 166.95 127.36 1080 159.83 6146 162.53 157.27 +2.86 +3.3 Precipio n Q PRPO 28.16 .36 508 .47 3684 .52 .45 -60.8 PrecDrill N PDS .28 4.14 2.26 1415 3.35 6043 3.47 3.22 -.06 +10.9 PrecTh rs Q AIPT 2.50 .81 163 1.30 948 1.37 1.12 +.13 +28.7 PfdAptCm N APTS 1.02f 6.7 22.71 13.60 381 15.13 2216 15.16 14.18 +.98 -25.3sPfdBkLA Q PFBC .88 1.3 19 67.88 48.89 68 67.51 300 67.88 64.25 +3.34 +14.9 PrefrmdLn Q PLPC .80 1.0 35 85.63 44.80 8 76.80 45 79.87 74.62 -2.20 +8.1sPremFin Q PFBI .60 2.6 15 26.05 16.78 21 23.39 118 26.05 22.93 +.46 +16.5 Premier Q PINC 36.50 27.16 434 34.51 2708 34.56 33.00 +1.34 +18.2 Presbia n Q LENS 7.14 1.86 42 2.13 214 2.84 2.07 -.14 -43.7 Presidio n Q PSDO 19.74 11.97 75 13.90 551 14.09 13.40 +.38 -27.5 Prestige rs N PBH 3 269.50 27.84 676 35.65 2697 35.94 33.36 +1.95 -19.7 Pretium g N PVG 12.44 6.17 829 7.23 4656 7.26 7.02 +.08 -36.6sPriceTR Q TROW 2.80 2.2 22 127.43 70.78 646 125.98 5159 127.43 122.11 +3.08 +20.1 PrSmrt Q PSMT .70 .8 35 93.55 77.50 158 87.35 827 87.80 85.10 +2.70 +1.5 PrmEgy Q PNRG 70.30 40.50 1 68.60 2 68.60 65.50 +3.55 +33.2 Primerica N PRI 1.00 1.0 13 108.05 71.60 164 102.25 945 102.50 98.59 +3.10 +.7sPrimoWtr Q PRMW 87 17.89 10.47 255 17.30 1435 17.89 16.77 +.30 +37.6 Primoris Q PRIM .24 .9 21 30.00 23.61 588 27.98 1658 28.02 26.33 +1.73 +2.9 PrinEdgAIn N YLD .75e 42.10 39.36 6 40.60 11 40.62 40.42 +.31 -1.6 PrinPrice Q PSET .16e 34.46 29.10 33.71 30 33.71 33.71 +.29 +4.8 PrinShHld Q PY .33e 34.81 28.45 6 33.70 21 33.70 33.18 +.99 +3.3 PrinHlIn ef Q BTEC 35.50 26.72 0 35.46 2 35.46 34.96 +.16 +12.8 PrinMill ef Q GENY .06e 38.24 28.59 9 37.96 28 38.00 37.12 +1.04 +9.3sPrin US SC Q PSC 33.96 27.61 0 34.09 1 34.09 33.65 +.55 +7.5 PrinActGl N GDVD 29.52 25.23 0 28.49 7 28.53 28.18 +.61 +1.8 Prin Cont n N PVAL 26.97 25.45 26.57 4 26.57 26.55 +.38 +4.2 Prn MegC n N USMC 28.10 24.58 2 26.50 17 26.52 26.10 +.51 +.9 PrinSpec n N PREF 101.70 94.94 1 95.15 11 95.28 95.03 +.21 -5.2tPrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 967 56.80 6800 57.26 54.89 +.35 -19.5 PrincREstI N PGZ 1.32m 7.6 19.52 16.21 10 17.34 118 17.35 16.98 +.18 +.9 ProAssur N PRA 1.24a 3.2 22 63.45 38.10 313 38.80 1476 39.10 38.20 +.45 -32.1 ProDex Q PDEX 17 8.00 5.13 8 6.35 61 6.70 6.05 -.35 -6.6 ProLogis N PLD 1.92 2.9 25 67.53 56.59 1753 65.95 13973 66.50 64.72 +.84 +2.2 ProPetr n N PUMP 22.88 10.84 4709 14.25 16023 15.66 14.00 -1.03 -29.3 ProPhaseL Q PRPH 1.00e 5.29 1.49 13 2.91 323 3.89 2.60 -.54 +68.3sProQRTher Q PRQR 7.15 2.75 172 7.10 1011 7.15 5.80 +1.35 +120.2 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 328 45.47 2088 45.54 43.36 +2.36 ProUltMC s N MVV 45.38 32.29 38 44.87 126 44.88 42.95 +1.92 PrUltQQQ s N QLD 91.48 56.21 1126 89.32 5328 90.85 88.01 +1.64 +21.8 ProUltSP s N SSO .40e .3 125.72 88.10 808 116.44 7047 116.51 113.14 +3.77 +6.4 PrUShCnG N SZK 17.35 12.80 1 15.48 15 16.20 15.45 -.84 +13.7 ProShtHY N SJB 23.91 22.91 31 23.10 582 23.22 23.08 -.12 -.1 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 2 74.18 63 75.24 73.03 -1.04 -11.2 Pro7-10yrT N UST .42e .8 60.83 51.89 21 53.45 52 53.89 53.10 -.27 -6.9 PrUltBio s Q BIB 69.62 47.08 82 57.60 801 58.32 55.01 +.27 +2.7 ProSShOG N DDG 27.58 20.60 21.19 4 21.62 21.11 -.18 -7.8 ProLCCre s N CSM .67e 1.0 71.46 59.61 23 69.41 118 69.41 68.37 +1.15 +4.0 ProUltTl s N LTL 56.39 35.57 37.12 1 37.12 36.63 +.61 -14.1 ProHdgRep N HDG 46.26 43.95 5 45.79 62 46.00 45.69 +.13 +1.0 ProUltEM N EET 114.48 68.94 9 87.81 33 90.46 86.79 +.02 -6.5tProRafiLS N RALS .62e 1.7 38.35 36.22 0 36.63 8 36.71 36.22 +.01 -2.6 ProUSL7-10T N PST 23.82 20.50 15 23.10 201 23.24 22.93 +.10 +7.2 ProShtEafe N EFZ 28.00 23.78 3 25.41 85 25.52 25.25 -.13 -.3 ProShtEM N EUM 21.20 16.23 434 17.97 2332 18.11 17.67 -.02 +.1 ProUltEaf s N EFO 50.26 37.08 2 43.13 22 43.37 42.63 +1.16 ProUEurop N UPV 66.95 48.62 1 55.99 4 57.50 55.88 +.29 -4.5 ProUltRE s N URE 68.58 50.79 4 63.07 114 63.08 61.46 +1.59 -4.4 ProUltFin s N UYG 47.86 33.23 52 43.58 492 43.68 41.69 +1.78 ProShtRE N REK 17.94 15.62 6 16.00 16 16.17 15.97 -.18 +1.1 ProShtChi50 N YXI 23.50 16.42 5 17.98 14 18.10 17.72 -.35 -6.5 ProUltSem s N USD 54.11 25.72 18 51.27 140 53.22 50.63 -.22 ProUltUt s N UPW 54.09 37.86 0 40.62 7 43.68 40.20 -2.71 -13.7sPrUltTech s N ROM 112.75 63.94 50 110.15 202 112.75 108.38 +.97 +25.5 ProUltJpn s N EZJ 50.46 33.95 0 43.39 4 43.39 42.76 +1.43 ProUltO&G N DIG .46e 1.0 47.42 28.35 55 44.06 295 44.72 42.20 +.44 +11.3 ProUltInd s N UXI 83.64 56.44 0 73.96 5 74.83 72.46 +1.77 +1.3 PrUltHCr s N RXL .63e .7 107.49 74.89 21 92.80 29 92.80 89.16 +3.64 +5.2 ProUCnsSv s N UCC 99.90 64.24 0 92.70 3 92.75 88.50 +4.83 +13.8 PrUCnsGd s N UGE 52.04 37.81 6 41.99 25 42.20 40.14 +2.30 -14.3 ProUBasM N UYM .15e .2 82.75 55.36 3 74.53 26 75.17 70.87 +3.65 +.6sPrUlPR2K s N URTY 103.60 56.50 131 102.38 592 103.60 96.66 +4.60 +24.3 PUltM400 s N UMDD .03e 134.39 80.45 4 129.20 11 129.20 121.34 +7.66 +10.6sProUltSC s N SAA 121.75 75.95 3 121.51 11 121.75 116.25 +5.85 +20.7 ProUPD30 s N UDOW 116.82 58.93 857 96.60 4939 96.70 89.88 +7.58 +2.4 PrUltPQ s Q TQQQ 63.51 31.34 6153 60.14 38089 61.72 58.82 +1.65 +30.1sProUlR2K s N UWM 83.22 54.70 68 82.56 575 83.22 79.58 +2.50 +16.9 ProSht20Tr N TBF 23.81 21.58 223 23.08 1399 23.28 22.89 +.17 +5.5 PUltSP500 s N UPRO 57.48 33.83 4571 50.15 16094 50.22 48.04 +2.36 ProUChin50 N XPP 113.86 59.43 4 87.41 32 90.34 86.02 +2.90 +4.2 PrUSSilv s N ZSL 40.09 27.80 8 31.93 89 33.33 31.41 -1.47 +1.7 PUVixST rs N UVXY 47.16 8.52 19020 10.29 95415 11.39 10.08 -1.42 +.8 ProVixST rs N VIXY 47.12 21.24 1200 26.89 5427 28.72 26.50 -2.39 +16.2 PS Crde n N OILU 64.70 14.90 231 46.64 1487 47.90 43.92 +.07 +25.3 PrUCrude rs N UCO 34.67 12.36 1938 27.98 14471 28.49 26.85 +.04 +19.4 PrUltYen rs N YCL 65.77 56.16 58.60 3 59.22 58.60 -.73 +2.0 PVixMTFut N VIXM 29.51 19.88 6 21.52 48 22.29 21.27 -1.03 +1.7 PrUltSilv N AGQ 39.51 28.47 40 32.27 434 32.78 30.91 +1.35 -4.7 PrUltShN s N KOLD 52.12 30.06 30 39.58 234 40.41 37.92 +1.73 -.2 ProUShGld N GLL 80.66 63.08 19 70.03 54 70.79 69.79 -.52 +1.3 PrSUShAus N CROC 49.85 42.20 0 48.03 10 48.03 46.01 -.20 +5.1 PrUltShYen N YCS 76.95 64.93 2 71.65 38 72.45 71.56 -4.4 ProSUltGold N UGL 44.38 35.62 15 39.47 94 39.67 39.01 +.33 -3.0 ProShtVx s N SVXY 139.47 9.53 6985 13.72 39112 13.86 13.31 +.54 -89.3 PrUShCrd s N SCO 52.16 15.33 2304 18.70 8488 19.50 18.35 -.08 -23.9 ProShtEuro N EUFX 42.85 38.37 0 41.21 4 41.39 40.94 -.31 +3.1 ProUltEuro N ULE 18.97 15.34 4 16.40 83 16.56 16.10 +.26 -6.1 ProUShEuro N EUO 24.37 19.46 97 22.40 1023 22.81 22.08 -.40 +5.7 ProctGam N PG 2.87f 3.7 20 94.67 70.73 13624 77.18 51309 77.21 73.45 +3.73 -16.0 ProDvrs h rs Q IPDN 8.85 2.45 48 3.63 218 3.80 3.16 +.61 -11.2 ProfirEng Q PFIE 1 5.30 1.19 619 4.42 2239 4.90 4.11 -.29 +130.2sPrognicsPh Q PGNX 9.12 4.60 740 8.73 6722 9.12 7.97 +.74 +46.7 ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 334 38.77 1781 40.09 38.33 +.39 -8.9sProgsvCp N PGR .69e 1.1 33 63.55 43.14 2085 62.84 17184 63.55 61.10 +.41 +11.6 Proofpoint Q PFPT 130.27 82.61 439 120.81 2871 124.92 119.00 +.24 +36.0 ProsHldg N PRO 36.83 21.36 111 35.18 2210 36.45 34.72 -.07 +33.0tProShtQQQ N PSQ 40.94 31.08 941 31.35 5403 31.58 31.08 -.30 -11.9 ProShSP rs N SH 33.75 28.14 2347 28.76 10679 29.16 28.74 -.46 -4.7 PrUShSP rs N SDS 51.48 35.66 2931 36.70 15223 37.77 36.67 -1.20 -10.6 PrUShDow rs N DXD 48.32 30.08 32.88 tPUShtMdC N MZZ 24.14 16.52 0 16.49 3 16.97 16.49 -.61 -12.1tPrShRs2K rs N SRTY 49.09 23.13 168 23.42 1627 24.77 23.13 -1.13 -27.6tPShtQQQ rs Q SQQQ 33.45 13.50 10612 13.83 73677 14.16 13.50 -.42 -35.7 PrUShD3 rs N SDOW 32.06 15.67 3395 16.58 15375 17.84 16.55 -1.45 -15.0 PUltShtF rs N FINZ 13.97 6.47 1 7.31 13 7.89 7.28 -.40 -9.8 PrSUlhGM rs N GDXS 18.19 12.07 1 14.38 17 14.47 14.08 +.03 +2.8 ProUShL20 N TBT 39.86 32.99 2552 37.26 15584 37.95 36.66 +.44 +10.3tPrShR2K rs N RWM 48.41 38.28 139 38.44 827 39.18 38.28 -.61 -9.1 PrUShHC rs N RXD 35.60 24.68 0 27.27 1 28.20 27.27 -1.01 -9.3 PrUShCnS rs N SCC 30.80 20.44 0 20.70 0 20.70 20.70 -.50 -14.5 PrUShRE rs N SRS 37.33 28.35 11 29.42 254 30.16 29.42 -.74 +.7tPUShtR2K N TWM 22.96 14.12 687 14.23 4018 14.79 14.12 -.47 -18.5tPrUShtSC N SDD 21.13 12.41 0 12.34 1 12.76 12.34 -.72 -20.9 PS DecRt n N EMTY 38.59 31.27 7 31.45 18 33.40 31.45 -2.53 -6.1 PUShtIndl N SIJ 22.06 14.55 2 15.40 7 15.93 15.37 -.64 -8.6 PS OnlSt n N CLIX 50.04 37.63 9 48.26 65 49.59 47.94 -.63 +22.8 PrShtSmC N SBB 39.75 31.57 31.59 0 -7.9 ProS Ris n Q EQRR 51.48 38.13 9 51.07 27 51.17 50.23 +.83 +9.4tPUPShtMC N SMDD 15.02 8.40 1 8.42 2 8.84 8.40 -.38 -16.1 PrSh K1 n N OILK 26.41 16.51 12 23.82 36 23.96 23.35 -.14 +10.0 PUShtEur N EPV 37.85 26.83 4 30.48 39 30.97 30.06 -.40 -1.6 PrUOGEx rs N UOP 22.44 16.57 18.82 PUShtJpn N EWV 34.98 22.75 25.07 5 25.40 24.98 -.81 -5.2 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 192 64.05 1119 64.07 62.78 +1.46 PrUlNBio rs Q UBIO 46.35 25.80 17 33.76 321 34.42 31.47 +.37 +.4 PUltShEafe N EFU 27.50 19.90 3 22.60 9 22.73 22.35 -.23 -.8 PrUGMin rs N GDXX 50.96 33.56 1 37.48 6 38.25 37.29 +.04 -10.9tPrUltBra rs N UBR 107.88 44.12 13 52.74 40 60.50 44.12 -5.51 -32.5 PrSht20yTr N TTT 31.13 25.95 77 28.01 797 28.77 27.30 +.51 +5.3 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 8 41.31 33 41.80 41.28 -.25 -3.7 PUltShOG N DUG 53.46 28.56 37 30.41 239 31.81 29.96 -.37 -17.8 PS MngdF N FUT 41.00 39.00 39.53 6 39.53 39.48 -.15 -1.8 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.43 16 36.55 36.14 +.22 +1.7 ProEurDiv N EUDV .15p 44.13 39.62 1 42.46 3 42.96 41.96 +.50 +1.7 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 3 67.21 37 67.65 66.73 +.59 -.1 ProSPxTch N SPXT .23p 55.03 48.02 2 52.92 2 52.92 52.86 +.90 +1.2 ProMerger N MRGR .12e .3 36.45 34.73 35.33 11 35.68 35.33 -.35 -2.6 ProSPxFin N SPXN .23p 56.41 49.37 56.32 1 56.37 56.32 +1.84 +3.8 ProSPxEgy N SPXE .22p 59.30 44.29 58.08 1 58.08 57.28 +1.60 +2.9 PrUltPFn N FINU .29e .3 134.30 65.55 24 99.56 144 100.35 91.76 +6.31 -5.5 PrS HdJp n N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 14 74.98 170 75.22 74.50 +.08 -2.7 ProSht7-10y N TBX 29.77 27.55 166 29.30 619 29.42 29.20 +.07 +3.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 19 54.90 76 54.91 54.11 +.85 +.7 ProSR2KDv N SMDV .47e 58.30 51.18 11 56.95 83 57.14 56.39 +.49 +3.2 PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 0 74.47 3 74.70 74.21 -.43 -3.2 ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.96 0 64.55 63.96 -.01 -2.4 PrUShtUtl N SDP 31.15 22.19 0 28.25 13 28.64 26.33 +1.72 +12.0tPrUltShtTc N REW 23.63 11.81 1 12.13 18 12.26 11.81 -.10 -26.3 PrUShtFn N SKF 27.53 18.61 9 19.34 83 20.18 19.26 -.84 -7.5 ProUShBio Q BIS 27.96 17.52 41 19.49 263 20.33 19.25 -.12 -11.6 ProMornAlt N ALTS .38e 1.0 39.18 36.94 1 37.71 2 37.75 37.54 +.17 -.8 Pro30BEI N RINF .58e 2.0 29.48 26.66 4 29.09 12 29.28 28.91 +.52 +4.9 PS EMkDv N EMDV 64.49 51.81 1 57.96 8 59.23 57.96 -.12 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 46

ProCdNASh A WYDE 33.66 32.10 32.21 1 32.63 32.21 -.42 -.6 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 681 6.89 6030 6.89 6.75 +.09 +2.2 ProsCap 24 N PBB 1.56 6.0 26.50 25.21 35 25.80 143 25.80 25.40 +.30 -.4 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 259 75.43 1550 75.87 73.16 +2.35 +7.6 ProtagTh n Q PTGX 23.97 5.50 181 7.15 1395 7.44 6.41 +.02 -65.6 Protalix A PLX .92 .39 474 .46 4869 .53 .45 -.01 -30.3 ProteonTh Q PRTO 2.85 1.20 92 2.50 130 2.55 2.15 +.20 +31.6 Proteos n Q PTI 8.61 1.41 1995 2.96 10481 5.09 2.95 -2.07 -49.2 Prothena Q PRTA 70.00 10.43 540 13.97 2959 14.31 13.25 +.28 -62.7 ProtoLabs N PRLB 66 128.22 64.15 188 126.20 673 128.20 121.45 +4.00 +22.5 ProvidSv Q PRSC 20 79.38 45.49 87 75.51 723 75.88 71.72 +3.51 +27.2 ProvidBc n Q PVBC 27.38 19.75 10 24.50 33 25.50 23.10 +.85 -7.4 ProvFnH Q PROV .56 3.0 19 20.35 17.62 9 18.43 48 18.76 18.26 +.06 +.2sProvidFS N PFS .80 2.8 20 29.12 23.26 124 28.73 863 29.12 28.25 +.53 +6.5 PrudntlBcp Q PBIP .20 1.1 88 18.96 15.81 12 17.52 69 18.02 17.01 -.04 -.5 Prudentl N PRU 3.60 3.6 10 127.14 94.51 1380 100.55 8128 100.64 97.40 +1.71 -12.6 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 43 25.64 257 25.67 25.16 +.50 +1.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 33 25.57 228 25.75 25.30 +.17 +1.1 PruSDHiY N GHY 1.32 9.5 15.16 13.70 119 13.87 833 13.89 13.76 +.04 -3.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 12 26.37 45 26.55 26.17 +.16 +.7 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 8 26.48 120 26.68 26.23 +.54 +1.5 Prud UK N PUK 1.49e 3.0 55.36 44.67 164 49.56 725 49.88 49.05 +.35 -2.4 PruShHiY N ISD 1.32 9.3 15.46 13.98 137 14.15 785 14.17 14.06 +.04 -4.2 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 4 19.90 27 20.32 19.52 -.35 -3.2 PSEG N PEG 1.80 3.5 18 53.33 41.67 2439 50.89 14769 53.08 50.37 -1.21 -1.2 PubStrg N PSA 6.80 3.1 24 219.93 180.48 770 216.55 3785 216.76 211.33 +4.93 +3.6 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 140 25.35 703 25.37 25.13 +.21 +.8 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 107 25.10 754 25.15 24.85 +.22 -.4 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 22 24.77 216 24.82 24.22 +.52 -.9 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.68 161 24.80 24.20 +.54 -1.2 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 9 26.44 67 26.44 26.13 +.31 -.6 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 25 26.51 74 26.55 26.16 +.32 +.2 PubSt pfG N PSApG 25.63 22.49 23 24.83 216 24.99 24.34 +.34 -.5 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 30 25.06 222 25.09 24.38 +.71 +.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 56 24.45 280 24.55 24.08 +.36 -1.8 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 25 24.76 159 24.79 24.24 +.52 -1.0 PubSt pfC N PSApC 26.45 23.05 10 24.94 185 25.09 24.73 +.15 -2.1 PubSt pfB N PSApB 26.69 23.90 7 25.64 66 25.72 25.47 +.07 -.2 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 15 25.89 105 25.92 25.71 +.21 -2.4 Pulmatrix Q PULM 2.73 .42 4550 .55 9229 .57 .46 +.06 -60.7 PulseBio n Q PLSE 39.50 9.81 101 17.92 551 18.90 16.02 +1.82 -24.1 PulteGrp N PHM .36 1.1 19 35.21 23.39 7211 32.56 20477 32.64 30.07 +2.29 -2.1tPumaBiotc Q PBYI 136.90 47.00 658 48.40 3903 52.44 47.00 -3.60 -51.0tPureAcq n Q PACQ 9.75 9.60 54 9.64 2716 9.69 9.60 -.01 -.5 PureAcq un Q PACQU 10.35 10.08 10.30 858 10.30 10.21 +.01 +1.8 PureCycle Q PCYO 9.90 6.55 11 9.40 51 9.75 9.30 -.35 +12.6sPureStrg n N PSTG 24.31 11.90 5439 24.48 27011 24.93 22.29 +1.93 +54.4 PurplInv n Q PRPL 13.90 6.33 445 7.80 534 8.00 7.50 -.04 -22.4sPutHiInSec N PCF .37 4.0 9.52 8.60 18 9.37 75 9.52 9.31 +.03 +3.9 PMMI N PMM .44 6.2 7.72 6.89 102 7.00 670 7.09 7.00 -.09 -5.5 PMIIT N PIM .31 6.7 4.89 4.61 59 4.66 375 4.75 4.66 -.03 -2.3 PMOT N PMO .71 6.1 12.85 11.44 39 11.62 307 11.68 11.60 -.05 -5.9 PPrIT N PPT .31 5.8 5.68 5.05 187 5.36 1024 5.42 5.31 +.05 +.6 PyxisTnkr Q PXS 40 12.22 .95 51 1.20 843 1.30 1.12 +.02 -62.7 PzenaInv N PZN .41e 4.2 21 13.15 8.61 39 9.69 241 9.75 8.71 +.89 -9.2sQ2 Hldgs N QTWO 59.65 31.95 352 59.15 2445 59.65 56.51 +2.00 +60.5sQAD Inc B Q QADB .24 .6 43.18 21.58 6 43.59 34 43.59 38.71 +3.47 +41.4sQAD A Q QADA .29 .5 55.00 30.20 52 53.65 306 55.00 51.85 +1.60 +38.1 QCR Hld Q QCRH .24 .5 19 50.00 39.85 34 49.05 174 49.60 48.45 +.40 +14.5 QEP Res N QEP .08 .7 33 13.75 7.02 3067 11.64 22654 11.92 10.99 -.16 +21.6 QIAGEN N QGEN 40 37.16 30.20 412 36.54 6888 36.95 36.24 -.11 +18.1 QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 175 16.49 879 17.66 16.48 -.28 -4.8 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 857 41.36 3210 41.42 38.33 +2.79 -23.6 Qorvo Q QRVO 95 86.84 62.68 1677 80.16 7377 82.25 78.42 -1.65 +20.4 QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 303 20.33 1548 20.70 19.50 +.81 -10.0 QuakerCh N KWR 1.48f .9 32 165.93 129.98 30 160.34 200 162.52 152.63 +6.90 +6.3 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 7030 60.26 45568 62.65 57.95 +1.65 -5.9 QuaCare N QCP 22.91 12.25 478 21.20 2293 21.39 20.85 +.09 +53.5 QualitySys Q QSII .70 4.0 29 17.97 12.24 275 17.70 1864 17.93 16.74 +.50 +30.3 Qualstar rs Q QBAK 13.50 4.96 17 8.98 107 9.49 8.86 -.31 +6.9 Qualys Q QLYS 80 85.00 39.25 330 81.75 1694 82.00 76.85 +3.65 +37.7tQuanexBld N NX .16 .8 24 24.60 16.25 385 18.95 3332 20.30 16.25 +2.15 -19.0 QuantaSvc N PWR 25 40.11 31.08 647 37.11 5861 37.44 36.08 +1.09 -5.1 Quantenn n Q QTNA 21.21 9.60 278 16.24 2199 16.64 15.94 +.21 +33.1 Quanterx n Q QTRX 24.81 15.30 236 17.02 803 18.86 16.04 -1.36 -20.7 QntmDSS rs N QTM 39 8.66 2.72 174 3.10 1329 3.21 2.98 +.06 -44.9 Qu Insp100 n N BIBL 29.74 25.14 5 27.25 34 27.35 26.92 +.37 +4.4 QnForSm n N FFSG 27.15 24.51 14 26.75 53 26.75 26.25 +.44 +3.7 QnForTcG n N FFTG 26.55 24.19 11 25.52 57 25.55 25.35 +.24 -.2 MainSecR n N SECT 29.56 24.41 55 28.97 230 29.14 28.58 +.43 +5.9 InspCpBd n N IBD 28.29 24.07 4 24.34 62 25.99 24.33 -.11 -3.5sQuaInsp n N ISMD 28.95 23.78 1 28.92 24 28.98 28.36 +.53 +9.4 QuaInsLg n N BLES 30.44 25.93 5 28.69 58 29.03 28.47 +.37 +.9 FormInco n N FFTI 27.57 23.79 27 24.05 175 24.10 23.85 +.01 -3.6 FrmHdGr n N FFHG 29.49 24.03 10 28.95 46 29.00 28.29 +.62 +5.1 QuanReal n N QXRR 26.19 23.44 25.07 3 25.07 25.07 -.06 -.8sQuanDyn n N XUSA 29.26 25.12 1 29.17 4 29.26 28.79 +.26 +4.5 QuanMulT n N QXTR 26.83 24.56 21 26.48 38 26.48 26.20 +.17 +1.8 QuanMulIn n N QXMI 26.53 24.73 25.34 4 25.39 25.30 +.12 -1.4 QuanGrw n N QXGG 29.10 25.66 3 28.50 22 28.50 28.07 +.32 +2.6tQuartrhill g Q QTRH .05 3 2.12 1.20 216 1.24 801 1.28 1.20 -.01 -32.6 Qudian n N QD 62 34.91 7.64 2175 9.23 15846 9.85 8.61 +.62 -26.4 QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1291 109.72 3770 110.45 106.06 +1.77 +11.4 QuestRes rs Q QRHC 2.91 1.03 17 1.98 236 2.02 1.90 -.01 -13.9 QuickLog h Q QUIK 2.22 1.05 206 1.16 1312 1.30 1.14 -.09 -33.3sQuidel Q QDEL 66.35 24.21 273 64.11 1919 66.35 62.55 +.05 +47.9 QuinStreet Q QNST 14.65 3.36 333 13.70 2219 13.94 13.08 -.01 +63.5 QuintEn n N QES 10.67 7.10 62 8.62 156 9.43 8.29 +.06 -4.2 Qumu Cp Q QUMU 3.28 1.42 5 2.15 130 2.26 2.06 -.08 -9.3 QuormHl n N QHC 10.00 2.91 225 4.56 1387 4.70 4.40 +.10 -26.9 Quotinet Q QTNT 7.73 2.78 242 7.42 2016 7.67 7.07 +.10 +49.9 QuotientTc N QUOT 17.85 10.35 275 13.50 2301 13.55 12.95 +.35 +14.9 QuratRet A Q QRTEA 20 29.11 20.15 2665 21.46 16251 21.55 20.19 +1.24 -12.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.26 1 21.41 20.40 +.94 -13.4 Qwest 54 N CTV 1.72 7.3 26.40 20.64 43 23.69 375 23.80 22.72 +.84 +.6 Qwest 9-51 N CTW 1.88 7.3 25.89 24.20 30 25.70 127 25.72 25.36 +.26 +2.1 Qwest 4-52 N CTX 1.75 7.2 25.95 21.27 137 24.18 459 24.23 23.66 +.40 +1.8 Qwest 7-52 N CTU 1.75 7.1 25.79 21.36 37 24.53 238 24.73 23.93 +.45 +3.3 Qwest53 N CTY 1.53 7.2 25.57 18.66 106 21.33 541 21.35 20.63 +.66 -3.0 Qwest 25 N CTZ 1.66 7.2 25.96 20.17 45 23.13 237 23.19 22.18 +.94 +2.2 Qwest 56 N CTAA 27.37 21.51 13 25.00 125 25.00 24.45 +.42 +1.2 Qwest57 n N CTDD 25.97 20.51 121 23.29 526 23.34 22.42 +.86 +1.8 Qwest56 n N CTBB 25.60 19.86 74 22.43 458 22.49 21.61 +.75 -.4R -:sR1 RCM n Q RCM 9.27 3.05 720 8.69 4866 9.27 7.67 +.75 +97.1sRBB Bcp n Q RBB .36f 1.1 31.50 21.26 44 31.71 219 31.96 30.80 +.92 +15.9 RBC Bear Q ROLL 43 139.95 98.55 103 130.92 502 132.79 126.04 +2.88 +3.6 RCI Hosp Q RICK .12 .4 12 33.78 20.80 34 32.05 112 32.73 30.81 +.07 +14.5 RCM Q RCMT 1.00e 25 7.50 4.63 10 5.15 94 5.32 5.07 -.18 -17.6 RELX NV s N RENX .45e 2.0 23.30 19.96 70 22.26 296 22.41 21.96 +.41 -3.5 RELX plc s N RELX .54e 2.4 24.03 20.31 1334 22.87 3337 22.95 22.48 +.52 -3.5 RF Inds Q RFIL .08 1.3 7.29 1.60 132 6.25 703 7.10 5.40 -.85 +131.5 RGC Res s Q RGCO .62 2.2 32 31.99 22.16 10 27.67 63 28.98 27.04 +.26 +2.2sRH N RH 70 111.32 44.00 1290 113.28 4729 114.14 98.62 +15.01 +31.4sRLI Corp N RLI .88f 1.3 28 69.46 50.34 132 69.30 812 69.74 66.29 +3.17 +14.2 RLJ Ent rs Q RLJE 5.24 2.51 8 4.66 28 4.75 4.48 +.09 +26.7 RLJ LodgT N RLJ 1.32 5.7 12 23.97 18.68 1753 22.98 5872 23.77 22.93 -.52 +4.6 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 10 26.21 228 26.24 25.80 +.43 -3.0 RMG Net rs Q RMGN 3.00 .75 104 1.22 276 1.22 1.16 +.02 +48.8 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 45 78.30 205 78.80 74.90 +2.05 +32.0tRPC N RES .40 2.8 19 27.07 14.96 4470 14.11 13599 16.04 13.91 -1.81 -44.7 RPM N RPM 1.28 2.5 18 56.69 46.36 1078 50.94 5595 51.03 49.02 +1.03 -2.8 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 839 10.48 5381 10.50 10.45 -22.0 RSP Perm N RSPP 72 51.51 28.76 1038 40.76 8286 41.88 39.31 -.33 +.2 RTI Surg Q RTIX 6.00 3.85 120 4.70 821 4.90 4.45 +.15 +14.6 RXI Phm rs Q RXII 7.70 1.90 78 2.35 450 2.54 2.30 -.17 -57.7 RYB Edu n N RYB 31.80 15.50 210 19.40 1268 19.65 16.88 +2.35 +14.9 RaPhrm n Q RARX 23.96 4.78 392 7.65 1122 7.89 6.70 +.20 -10.0 RadNet Q RDNT 81 14.85 7.01 137 12.95 875 12.95 12.60 +.20 +28.2 RadaElc rs Q RADA 3.86 1.53 74 2.78 1107 2.84 2.58 +.22 -9.7 Radcom Q RDCM 56 22.45 17.00 33 20.70 503 21.80 19.20 +1.70 +4.3 RadiSys Q RSYS 4.00 .53 220 .71 931 .74 .69 -.04 -29.9 RadianGrp N RDN .01 .1 10 23.49 14.06 1419 17.20 6590 17.28 15.94 +1.25 -16.5 RadiantLog A RLGT 70 5.75 3.46 42 4.17 292 4.21 4.00 +.06 -9.3 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 8 25.77 25.53 +.05 -.9 RadiusHlth Q RDUS 49.16 24.66 515 28.21 3138 29.40 27.55 -.46 -11.2sRadware Q RDWR 24.14 15.82 175 24.09 625 24.16 23.34 +.61 +24.2sRafaelHl n A RFL 10.31 3.05 41 10.00 238 10.31 9.62 +.08 +104.1sRLauren N RL 2.50f 1.8 21 145.94 68.78 1823 142.23 6774 145.94 135.55 +4.36 +37.2 RamacoRs n Q METC 9.35 3.81 45 7.86 431 8.47 7.51 -.21 +14.2 Rambus Q RMBS 15.50 11.30 568 13.70 2554 13.88 13.53 +.10 -3.7 RamcoG N RPT .88 7.0 10 15.00 11.15 379 12.64 2708 12.76 12.21 +.42 -14.2 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 2 52.63 2 52.63 51.34 +.82 -8.7 RandCap Q RAND 3 3.50 2.40 3 2.44 15 2.50 2.41 -.08 -19.2 Randgold Q GOLD 2.00f 2.5 32 108.29 76.01 565 78.51 1916 80.70 78.06 -.52 -20.6 RandBcp n Q RNDB 16.49 13.36 14 15.96 27 16.05 15.95 -.04 +3.9 RangeRs N RRC .08 .5 17 23.96 11.93 4884 16.06 28356 16.58 15.38 -.32 -5.9 RngrEnS n N RNGR 15.70 6.88 14 9.03 94 9.58 8.51 -.53 -2.2 Rapid7 n Q RPD 33.70 14.75 316 31.99 1917 33.32 31.64 -.04 +71.4tRaveRest Q RAVE 2.33 1.12 153 1.16 221 1.26 1.09 -.08 -20.7 RavenInds Q RAVN .52 1.3 1 42.40 26.70 81 39.90 647 40.55 38.48 +1.60 +16.2 RJamesFn N RJF .88f .9 21 102.17 74.14 606 100.60 2795 101.19 97.51 +2.64 +13.0 RayAdvM N RYAM .28 1.5 24 22.96 12.68 525 18.58 2693 18.76 17.85 +.70 -9.1 RayAdv pfA N RYAMpA 2.00 1.5 157.11 100.00 0 131.43 1 131.43 126.80 +6.17 -8.7sRayonier N RYN 1.08f 2.7 42 39.73 27.71 697 39.30 4284 39.73 38.87 +.07 +24.2 Raytheon N RTN 3.47 1.6 31 229.75 158.32 1242 214.56 6331 214.76 211.07 +3.20 +14.7tReShape rs Q RSLS 79.20 3.21 77 3.56 1270 4.50 3.21 -1.02 -84.0 ReadIntlA Q RDI 12 17.50 14.37 79 15.96 249 16.39 15.73 +.17 -4.4 ReadgIntB Q RDIB 20 27.66 18.00 1 26.45 8 26.45 24.80 -.12 +15.0 RealGSol rs Q RGSE 3.25 .60 391 1.18 4196 1.36 1.13 +.02 -20.3 RealNetwk Q RNWK 5.00 2.63 71 3.61 272 3.64 3.50 +.05 +5.6 RealityETF N DIVY .46p 28.89 25.25 14 27.02 53 27.02 26.77 +.16 +3.6 RltDvcDiv N LEAD 34.32 28.07 3 33.51 13 33.65 32.93 +.63 +4.9 RealDivc n N DFND 28.60 25.12 27.59 3 27.60 27.57 +.43 +1.2 Rl NxtEc n Q BLCN 25.05 21.69 19 23.80 138 23.92 23.32 +.48 -1.9 Realogy N RLGY .27p 1.1 16 35.18 23.13 797 24.66 6142 24.68 23.24 +1.38 -6.9 RealPage Q RP 73 61.95 33.75 704 56.25 4504 61.40 55.70 -3.70 +27.0 RltyInco N O 2.53 4.7 30 60.05 47.25 1040 53.27 7904 53.66 52.69 +.23 -6.6 ReataPh n Q RETA 40.88 19.31 160 36.30 1052 37.69 35.09 +.77 +28.2 ReavesUtl A UTG 1.82 6.5 36.73 27.13 75 28.12 581 28.43 27.93 -.18 -9.1 ReconTech Q RCON 5.36 .64 24 1.29 234 1.33 1.24 -.01 -.8 RecroPhm Q REPH 13.05 5.00 254 5.29 1779 5.51 5.10 -.15 -42.8 RedHat N RHT 95 173.58 86.26 1118 171.06 7246 173.15 166.11 +3.16 +42.4sRedLionH N RLH 11.75 6.15 154 11.75 984 11.90 10.55 +1.05 +19.3 RedRobin Q RRGB 29 70.50 45.70 390 51.85 1479 52.10 48.85 +2.70 -8.1 RedRkRs n Q RRR .40 1.2 35.77 21.41 416 33.93 2631 35.65 33.85 -1.29 +.6 RedViolt n Q RDVT 46.40 4.35 147 8.21 429 8.49 7.47 +.30 -82.3 Redfin n Q RDFN 33.49 19.18 742 23.03 4007 23.35 21.65 +1.41 -26.5 RedhillBio Q RDHL 11.25 4.30 142 7.25 464 7.51 7.00 +41.1 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 344 16.46 2041 16.60 16.34 +.06 +11.1sReeds A REED 3.07 1.30 32 2.90 266 3.10 2.80 +.10 +87.1 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 213 81.60 978 82.30 80.00 +1.40 +6.5 RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1273 59.47 6671 59.61 57.89 +1.71 -14.0 Regenrn Q REGN 24 543.55 281.89 644 308.10 4188 317.25 303.52 +1.22 -18.0sRegnxBio n Q RGNX 42 57.98 17.60 488 58.75 10053 59.15 49.10 +5.05 +76.7 RegHlthPr A RHE 4 1.14 .16 118 .22 1018 .25 .22 -.02 +31.2 RegHlt pfA A RHEpA 2.72 98.9 22.90 2.10 2 2.75 68 3.00 2.24 +.50 -65.6sRegnlMgt N RM 16 37.21 21.47 42 36.85 313 37.21 36.05 +.67 +40.1 RegionsFn N RF .36 1.9 17 20.21 13.03 7589 19.11 38840 19.32 18.50 +.61 +10.6 Regions pfA N RFpA 1.59 6.2 25.89 25.23 4 25.61 125 25.63 25.46 +.07 +1.1 Regns pfB N RFpB 1.59 5.9 29.82 26.40 14 27.04 277 27.14 26.68 +.33 -4.9sRegis Cp N RGS 17.73 9.40 167 17.51 905 17.79 17.29 +.21 +14.0 RegulusTh Q RGLS 1.60 .63 128 .72 912 .79 .70 -.01 -30.8 ReinsGrp N RGA 2.00f 1.3 14 165.12 125.91 344 151.68 2044 152.07 148.75 +1.56 -2.7 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 20 27.23 117 27.40 27.13 -.14 -1.1 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 25 25.64 153 25.72 25.54 +.10 -8.4 Reis Inc Q REIS .76 3.6 22.45 15.95 10 21.05 56 21.85 20.29 -.56 +1.9 RelStlAl N RS 2.00 2.1 21 97.41 68.46 332 95.60 1948 96.70 94.17 +1.35 +11.4 ReliantBcp Q RBNC .32f 1.2 27 27.49 21.50 21 26.93 96 27.00 25.57 +.24 +5.0 Reliv In rs Q RELV 13.77 3.72 3 4.90 78 5.17 4.65 +.17 +2.7 RELM A RWC .08 2.2 18 4.60 3.40 3.65 8 3.87 3.65 -.25 +2.8 RemarkHld Q MARK 15.10 1.93 228 4.99 1761 5.19 4.40 +.44 -48.7 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 86 53.95 558 55.00 52.10 +1.80 +11.2 RenaisIPO N IPO .02e .1 30.61 24.59 0 30.04 8 30.45 29.89 +.41 +6.5 RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 24.12 1 24.12 23.68 +.64 -1.1 RenaisRe N RNR 1.32 1.0 152.00 116.50 185 127.64 1307 130.00 122.57 +4.50 +1.6 RenRe prE N RNRpE 1.34 5.3 25.98 23.45 17 25.12 108 25.19 24.72 +.27 -.1 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.54 33 25.54 25.25 +.31 +.1sRenasant Q RNST .80f 1.6 21 49.78 37.68 117 48.76 707 49.78 48.17 +.25 +19.2 ReneSola rs N SOL 3.79 2.12 60 2.32 1062 2.51 2.25 -.21 -12.8 RenewEn Q REGI 5 18.15 9.50 1214 18.10 4121 18.13 17.31 +.45 +53.4 RenminTi rs Q ABAC 4.76 1.90 8 2.36 1009 3.39 2.21 +.19 -19.9 RennFund A RCG 2.20 1.13 8 1.61 28 1.68 1.58 -.09 +7.0 Renren rs N RENN 18.70 6.01 217 8.80 959 8.91 8.62 -.05 -15.3 RentACt Q RCII .32 3.2 17 13.89 7.22 938 10.11 12099 10.48 9.61 +.01 -8.9 Replgn Q RGEN 63 46.81 29.56 207 44.24 3143 44.73 43.17 +.64 +21.9sRepBncp Q RBCAA .97 2.1 18 47.98 33.17 22 46.40 99 47.98 44.68 +1.70 +22.0 RepFBcp Q FRBK 61 9.90 8.00 64 8.55 1048 8.95 8.30 +1.2 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 792 68.24 4958 68.52 67.77 +.26 +.9 resTORbi n Q TORC 21.10 7.55 126 9.80 493 10.06 9.47 -.11 -41.9 RschFrnt Q REFR 1.50 .80 39 .89 173 .95 .80 +.05 -14.2sResMed N RMD 1.40 1.3 52 106.97 71.29 337 106.79 2397 106.97 103.45 +3.23 +26.1 ResolEn rs N REN 39.08 23.64 481 31.14 4043 32.95 28.80 -1.36 -1.0 ResoluteF N RFP 12.15 4.10 159 10.45 1045 10.90 10.40 -.35 -5.4 Resonant Q RESN 8.55 3.17 491 5.31 1565 5.44 4.51 +.77 -28.9sResConn Q RECN .48 2.7 28 17.70 12.05 64 17.50 640 17.70 16.90 +.60 +13.3 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1695 59.15 8313 61.46 59.12 -.04 -3.8tRestorRob n Q HAIR 11.95 2.81 64 2.98 679 3.25 2.81 -.10 -35.2 RetailOpp Q ROIC .78 4.2 54 20.90 16.18 921 18.47 6120 18.62 17.77 +.60 -7.4 RetailProp N RPAI .66 5.1 12 13.78 10.84 1791 12.89 9342 12.92 12.01 +.89 -4.1 RetoEco n Q RETO 12.75 4.29 106 4.76 216 5.12 4.65 -.41 -32.5 RetractTc A RVP 1.48 .54 93 .85 244 .87 .85 -.03 +24.3 Retrophin Q RTRX 29.78 16.80 199 27.74 907 28.87 26.03 -.35 +31.7tRevGp n N REVG .20 1.3 33.15 12.87 1955 15.05 12465 18.03 12.87 -1.92 -53.7 RevanceTh Q RVNC 37.45 22.05 331 30.05 1687 30.60 27.80 +1.35 -15.9 RevenHo n Q RVEN 6.75 2.32 1 3.95 22 4.35 3.56 -.17 -14.8 Revlon N REV 27.90 15.60 472 18.90 1442 19.95 16.25 +2.40 -13.3 RevolutL rs Q RVLT 8.10 2.95 106 4.02 446 4.37 3.91 -.11 +22.2 ReWalkRob Q RWLK 3.20 1.05 86 1.05 504 1.10 1.05 -4.5 RexAmRes N REX 14 102.00 70.48 25 74.01 191 75.48 72.00 -.33 -10.6 RexahnPh rs A RNN 3.30 1.42 87 1.86 1577 2.28 1.75 -.35 -7.9 RexfordIR N REXR .64f 2.1 53 32.91 26.32 590 31.04 3212 32.06 30.96 -.45 +6.4 RexfdIn pfA N REXRpA 26.41 22.53 0 24.13 5 24.19 23.55 +.44 -6.1 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 10 24.08 155 24.12 23.39 +.75 -2.9 Rexnord N RXN 22 31.44 22.52 398 30.58 2814 30.89 29.56 +.91 +17.5 Rexnrd pfA N RXNpA 66.44 52.57 0 64.30 255 65.20 63.47 +.95 +9.9sRhythmP n Q RYTM 34.99 16.80 126 32.94 747 34.99 31.56 +.55 +13.4 RibbnCm n Q RBBN 8.36 4.97 201 6.13 1570 6.29 6.09 -20.7 RiceMidstr N RMP 1.22f 6.4 14 25.34 16.87 222 18.99 1126 19.42 18.73 +.18 -11.6sRiceBran Q RIBT 1.70 .86 168 1.64 1368 1.70 1.61 +.01 +10.8 RichrdElec Q RELL .24 2.5 9.75 5.31 10 9.43 53 9.69 9.05 -.27 +39.9 RigelPh Q RIGL 4.71 2.14 1593 3.55 16285 3.85 3.16 +.30 -8.5 RigNet Q RNET 19.50 11.50 44 12.65 196 13.10 12.35 +.15 -15.4 RiminiSt n Q RMNI 10.40 .25 65 5.60 303 5.73 5.03 +.30 -29.2 RingCentrl N RNG 81.20 32.70 521 74.90 3062 79.90 73.05 -1.30 +54.8 RingEngy A REI 17.35 10.88 1068 12.37 6406 13.70 11.94 -1.19 -11.0sRioTinto N RIO 2.27e 3.8 60.72 37.66 1927 59.22 12466 60.72 57.55 +1.68 +11.9 RiotBlck Q RIOT 1.00p 46.20 3.08 188 7.71 1758 8.15 7.41 +.32 -72.9 RiseEdCy n Q REDU 24 18.60 9.50 394 14.70 2483 16.29 14.35 -1.68 -.6sRitchieBr N RBA .68 1.9 40 35.53 24.08 408 35.49 1648 35.74 34.70 +.67 +18.6 RiteAid N RAD 3 4.21 1.38 11389 1.70 68761 1.72 1.57 +.13 -13.7 RittrPh rs Q RTTR 7.98 1.83 71 3.09 1114 4.00 2.80 -.85 -6.1 RivrnOpp n N RIV 1.68 7.8 21.63 19.10 28 21.41 192 21.60 21.30 +.06 +6.9 Riv/Doubl n N OPP 19.76 17.12 38 17.68 214 17.71 17.33 +.24 -3.8 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 46 8.73 266 8.84 8.60 +.02 +.7 RoadrnTrn N RRTS 3 9.75 1.63 892 2.24 4029 2.47 1.76 +.49 -70.9sRobtHalf N RHI 1.12f 1.6 28 68.10 42.92 1064 68.91 5881 69.44 64.09 +4.78 +24.1sRocktPh n Q RCKT 24.28 3.40 226 21.93 2214 24.28 19.08 +2.08 +110.1 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 845 178.01 7616 180.43 176.26 -.59 -9.3 RockColl N COL 1.32 .9 22 139.63 103.25 942 139.18 5718 139.25 137.38 +.93 +2.6 RockwllM Q RMTI 8.70 4.84 223 5.21 1791 5.64 4.85 -.06 -10.5 RockyBr Q RCKY .48f 1.7 19 29.75 12.20 42 28.60 314 29.75 27.51 -.35 +51.3tRkyMChoc Q RMCF .48 4.4 11 12.60 10.78 13 10.87 78 11.12 10.78 -.29 -7.7 RogCm gs N RCI 1.57 13 54.95 43.11 293 47.54 1206 48.14 46.83 +1.17 -6.7 Rogers N ROG 33 184.00 105.00 56 119.95 406 120.88 114.87 +4.78 -25.9 Roku n Q ROKU 58.80 15.75 4442 39.24 35670 40.47 37.13 +2.17 -24.2 Rollins s N ROL .56 1.1 65 54.25 39.90 435 52.81 2686 53.21 50.81 +2.80 +13.5 Roper N ROP 1.65 .6 30 292.97 225.74 188 285.58 1396 285.99 277.40 +6.15 +10.3 Rosehill n Q ROSE 10.84 5.52 32 7.60 148 7.74 6.86 -.01 -3.3 RosettaStn N RST 16.85 8.71 101 16.00 519 16.49 15.87 -.35 +28.3sRossStrs s Q ROST .90 1.0 22 85.66 52.85 2501 85.84 14984 85.95 81.43 +5.13 +7.0 Rowan N RDC .40 2.5 29 17.33 9.02 2862 16.32 9906 16.53 15.23 +.64 +4.2 RBCda pfT N RYpT 1.69 31.75 28.13 2 28.74 3 29.48 28.20 -.61 -4.0 RoyalBk g N RY 3.76 87.10 69.73 637 77.19 3143 77.22 75.96 +1.48 -5.5 RBScotlnd N RBS 8.74 6.24 736 7.30 13233 7.57 7.18 -.20 -4.5 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 27 25.83 400 25.84 25.56 +.24 +1.5tRylCarb N RCL 2.40 2.3 14 135.65 101.20 1505 103.48 10572 107.03 101.20 -2.85 -13.2 RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 1659 73.16 6668 73.65 71.06 +.56 +7.1 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 3412 69.94 27561 70.71 68.79 +.24 +4.8 RoyGld Q RGLD 1.00 1.1 94.39 74.35 383 91.20 2184 92.81 89.01 +1.33 +11.1 RoyceGVal N RGT .10e 11.73 9.40 21 11.01 83 11.10 10.95 +.04 +1.8sRoyceMC N RMT .63e 6.2 10.39 8.09 133 10.18 706 10.39 10.14 +.15 +7.8 Royce N RVT 1.22e 7.5 17.18 14.02 259 16.22 1421 16.57 16.16 +.22 +.3 RubiconPrj N RUBI 5.79 1.48 441 2.56 2187 2.57 2.31 +.16 +36.9 Rubicon rs Q RBCN 9.97 6.71 5 7.91 37 8.06 7.64 -.05 -.9 Rudolph N RTEC 22 34.55 21.10 533 32.25 1408 34.45 31.85 -1.20 +34.9 RmblOn B n Q RMBL 5.70 3.53 7 4.68 139 4.85 4.55 -.12 -9.9 RushEntA Q RUSHA 28 55.40 34.30 111 44.73 524 45.35 42.65 +1.39 -12.0 RushEntB Q RUSHB 33 52.76 32.66 8 42.65 74 43.44 41.64 +.52 -11.5 RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 156 27.45 889 27.70 26.45 +1.05 +26.8 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 504 116.99 2039 120.86 115.62 -1.22 +12.3 Ryder N R 2.08f 3.0 17 90.26 65.54 1089 68.60 3441 68.62 65.65 +.92 -18.5sRyersonH N RYI 43 12.95 7.65 179 12.15 1052 12.95 11.75 -.55 +16.8sRymanHP N RHP 3.40f 4.0 18 85.77 57.78 210 84.06 1518 85.77 83.74 -.25 +21.8S -:sS&P Glbl N SPGI 2.00f 1.0 30 206.35 144.35 1055 206.47 7190 206.79 200.64 +6.15 +21.9sS&T Bcp Q STBA 1.00 2.2 19 46.44 33.33 154 45.17 584 46.44 45.11 -.64 +13.5 S&WSeed Q SANW 4.40 2.90 21 3.35 290 3.50 3.29 -.15 -14.1sSAP SE N SAP 1.31e 1.1 118.02 99.20 912 118.75 4560 119.07 114.05 +5.02 +5.7sSB FinGp Q SBFG .32f 1.6 14 19.58 15.61 21 19.70 63 19.84 18.83 +.85 +6.5 SB FnGp pf Q SBFGP .65 3.4 21.10 14.93 1 19.26 2 19.26 19.00 +.87 +7.6 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 20 30.20 132 30.40 30.00 -.05 +12.5 SBA Com Q SBAC 177.67 129.40 680 157.32 3707 160.60 155.82 -1.16 -3.7 SCANA N SCG 2.45 6.8 9 71.28 33.61 1176 36.15 8852 37.16 34.86 +.80 -9.1 SCE TrV n N SCEpK 29.56 24.70 15 25.81 158 25.82 25.55 +.17 -2.3 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 28 24.19 140 24.33 23.75 +.34 +.1 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 4 27.08 38 27.08 26.27 +.82 +.1 SCETr pfJ N SCEpJ 1.34 5.2 28.62 23.96 5 25.60 504 25.61 25.41 +.14 -.8 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 48 23.21 179 23.43 22.80 +.33 -3.4 SEI Inv Q SEIC .60f .9 24 78.35 51.14 730 66.75 3539 67.34 64.73 +1.33 -7.1 SelasLf rs Q SLS 19.41 3.43 163 5.32 1063 5.65 5.15 -.21 -32.3 SG Blck n Q SGBX 7.00 3.70 4 4.90 93 5.15 4.62 +.20 -18.1 SGOCO rs Q SGOC 2.30 .90 24 1.20 581 1.42 1.19 -.03 +13.2 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 12 14.90 295 15.60 14.75 -.40 +1.4sSIGA Tc n Q SIGA 7.33 5.61 197 6.94 1000 7.33 6.74 +17.4 SJW N SJW 1.12a 1.7 23 69.29 47.57 312 64.80 1048 65.77 61.22 +2.75 +1.5 SK Tlcm N SKM 28.97 22.66 391 23.62 1957 23.75 23.06 +.49 -15.4 SLGreen N SLG 3.25 3.3 29 109.00 89.46 401 98.55 3758 99.39 97.23 +.56 -2.4 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 12 25.73 48 25.76 25.45 +.14 +2.6 SLM Cp Q SLM 17 12.46 9.65 1701 12.07 9448 12.12 11.49 +.55 +6.8 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 0 70.91 74 71.50 70.40 +.69 +3.1 SM Energy N SM .10 .4 28.20 12.29 3264 23.87 24191 24.06 20.82 +.68 +8.1 SmartGlb n Q SGH 11 56.69 13.65 3449 41.38 8296 51.64 40.30 -4.54 +22.8sSMTC hg Q SMTX 3.18 1.12 13 3.10 317 3.18 2.97 +.10 +63.9 SORL Q SORL 4 8.98 3.70 49 4.83 482 4.99 4.51 +.31 -28.1 SP Plus Q SP 22 41.70 28.80 44 37.90 364 38.40 36.55 +1.35 +2.2 SPAR Gp h Q SGRP 3.75 .88 25 1.24 256 1.41 1.23 -.12 +.8 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 4451 253.27 18693 253.41 247.16 +6.91 +2.4 SpdrGold N GLD 129.52 114.80 3864 123.01 22856 123.35 122.28 +.52 -.5 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 9 34.68 131 34.87 34.49 +.08 -3.4 SpdrNoANR N NANR 37.79 30.22 16 36.63 76 36.70 35.74 +.66 +3.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.92 21 91.54 90.02 +1.31 +1.2 SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 3681 40.28 15410 40.65 39.97 +.29 -1.1 Spd MsciCh N XINA 26.62 21.04 0 22.63 2 23.09 22.63 -.12 -5.4 S&PEAsia N GMF 1.81e 1.7 116.07 89.98 16 107.20 62 108.48 106.60 +1.20 +2.5 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 54.13 4 54.42 53.96 +.17 +.5 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 62.27 2 62.67 62.23 +.60 -4.9 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 79.87 3 80.18 79.71 +.29 +1.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.26 2 59.57 59.15 +.21 -3.1 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 11 62.12 35 62.97 61.87 +.32 -2.9 S&PChina N GXC 1.31e 1.1 123.91 87.31 56 115.43 220 117.00 114.32 +1.97 +7.7 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 76.11 1 76.11 75.72 +.47 +.9 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 22 63.13 50 63.88 62.52 +.13 -2.1 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 46 64.35 71 64.64 63.95 +.40 -1.0 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 10 68.95 35 68.95 68.37 +.62 -2.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 1 79.43 72 80.12 78.56 +.57 +.7 SpdEMkt s N SPEM 42.47 32.81 160 37.70 2396 38.18 37.37 +.14 -1.2 SpdrEMDv N EDIV 1.68e 5.1 36.64 29.33 62 33.07 316 33.70 32.79 -.20 +.7 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 187 51.93 806 52.34 51.11 +.76 +5.8 Spd EmEu n N GUR Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 153 48.38 590 48.44 47.99 +.55 -1.0 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 34 50.90 352 51.38 50.41 +.12 -2.1 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 51 39.54 5178 39.75 39.40 +.19 -4.1 SpdMS xUS N CWI .79e 2.1 42.01 35.26 244 38.36 1130 38.61 38.18 +.23 -1.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 16 47.84 73 48.67 47.74 -.47 -7.6 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 128 40.30 2105 40.55 40.17 +.33 -.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 40 36.20 346 36.27 35.83 +.42 +2.0 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 192 31.85 1469 32.00 31.60 +.26 +.5sSP Mid N MDY 2.94e .8 363.91 307.28 1786 364.67 5903 364.72 356.35 +8.13 +5.6 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 71680 278.19 303736 278.28 274.18 +4.59 +4.2 SpdrRRtn N RLY .44e 1.6 27.62 23.57 13 27.20 77 27.30 26.94 +.06 +2.9 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 33.01 17 33.05 32.79 +.21 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 8 38.77 68 39.01 38.44 +.21 +1.3 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 1484 47.19 3863 47.21 47.12 +.08 SpdrUShBd N ULST .16 .4 40.82 40.15 21 40.23 48 40.27 40.22 +.02 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 68.27 0 77.50 8 77.73 76.83 +.54 +3.9 SpdrDblTac N TOTL 1.17e 49.66 47.11 137 47.36 900 47.47 47.29 -.10 -2.6 SpdrValEq N SYV 4.21e 1.4 70.61 59.14 3 68.51 11 68.73 68.05 +.69 +3.5 SpdrGroEq N SYG 1.85e .8 86.17 70.36 2 83.53 6 83.89 82.82 +.90 +5.1sSpdrBiot s N XBI .44e .5 98.22 69.88 2225 96.30 22297 98.22 94.66 -.35 +13.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 257 94.05 1714 94.09 92.55 +1.70 -.5 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 0 85.27 8 85.74 84.44 +1.01 -.2 SpdrHome N XHB .15e .4 47.20 37.17 13104 41.33 23349 41.38 39.49 +1.95 -6.6 SpdrS&PBk N KBE .53e 1.0 52.00 39.61 1321 50.91 8695 51.07 49.37 +1.55 +7.5 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 5 61.84 49 61.89 60.17 +1.55 +6.7 SpdrS&PIn s N KIE 32.34 27.81 526 31.24 1892 31.25 30.44 +.61 +1.8 Spd LgCap s N SPLG 33.54 28.21 350 32.73 2941 32.74 32.26 +.53 +4.5sSpdrLCpG s N SPYG 36.21 29.32 283 36.05 2745 36.21 35.58 +.54 +9.2 SpdrLCapV s N SPYV 32.54 28.05 129 30.38 985 30.38 29.78 +.54 -1.0sSpd MidC s N SPMD 35.77 29.60 236 35.80 968 35.81 35.01 +.79 +7.3sSpdrMCpG N MDYG 2.19e .8 167.01 139.27 23 167.39 156 167.39 163.15 +4.48 +7.7 SpdrMCpV N MDYV 3.45e 3.2 106.67 92.30 16 106.43 117 106.43 104.26 +1.92 +3.5 SpdrNY Tch N XNTK .41e .4 97.64 71.73 11 96.38 84 97.44 95.00 +1.48 +15.0sSpdrSemi s N XSD .16e .2 77.55 60.17 93 76.31 339 77.55 75.47 +.15 +9.3sSpdrSCapG N SLYG 8.53e .8 258.59 206.75 31 257.88 203 258.59 252.47 +5.75 +13.4sSpdrSCapV N SLYV 7.98e 1.2 137.46 112.91 55 137.11 367 137.46 134.00 +3.34 +9.1 SpdrRs3K s N THRK 35.46 29.89 550 34.82 3075 34.86 34.33 +.55 +4.8 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 57 92.61 645 92.72 91.19 +1.25 -1.2 SpdrShTTr N SPTS .27 .9 31.78 29.45 68 29.52 1535 29.54 29.49 +.01 -1.2sSpFcStIn n N XITK 99.81 68.30 14 98.63 79 99.91 97.13 +1.28 +26.3 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.44 2 104.44 103.02 +1.98 +2.4 SpdrScored N CBND .99 3.2 32.69 30.80 2 30.98 12 31.02 30.87 -.04 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 1073 33.93 1699 34.10 33.76 +.13 -4.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 482 30.73 3582 30.74 30.71 +.01 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 50 56.22 396 56.33 56.13 +.12 +1.0 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 25 43.43 311 43.50 43.05 +.39 -1.4 SpdrBarITB N BWZ .01e 33.49 30.78 1001 31.80 1597 31.99 31.55 +.25 -1.0sSpdrBarcCv N CWB 3.55e 4.2 54.48 48.86 846 54.10 4626 54.48 53.71 +.35 +6.9 SpdrLTBd s N SPLB 28.77 25.91 34 26.15 682 26.36 26.01 -.19 -8.6 SpdrITBd N SPIB .92 2.8 34.72 33.07 401 33.20 5117 33.27 33.13 -.04 -3.0 SpdrBarMBB N MBG .83 3.3 26.49 25.09 36 25.27 1069 25.37 25.23 -.06 -2.9 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 16 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 47

tSpdrEMBd N EBND 30.91 27.45 1353 27.70 5426 27.94 27.45 -.13 -6.7 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1152 27.38 8226 27.41 27.29 +.12 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 11527 35.75 57934 35.78 35.57 +.24 -2.6 SpdShTBd N SPSB .40e 1.2 30.74 30.09 1176 30.14 3927 30.16 30.11 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.47 105 54.87 593 55.21 54.47 -.04 -4.6 SPLIntTB s N BWX 29.72 27.23 233 27.95 3332 28.09 27.93 -.01 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.20 5 65.80 108 65.80 64.21 +.50 +1.0 SpdrTelcm N XTL .68e .9 74.86 65.10 4 72.55 27 73.14 71.47 +1.52 +6.2sSpdrHCSv s N XHS .61e .1 69.40 56.18 2 69.40 43 69.40 67.66 +1.66 +12.7sSpdrHCEq s N XHE 3.22e .1 79.69 57.93 94 78.81 509 79.69 77.27 +.85 +22.4sSpdrSf&Sv s N XSW .19e .2 84.18 61.33 8 82.76 39 84.18 81.92 +1.12 +19.2 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.44 42 25.50 25.38 -.04 -4.3 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 102 91.45 352 91.49 89.39 +1.90 +9.4 SpdAgBd n N SPAB 28.84 27.57 300 27.78 2644 27.84 27.71 -.08 -3.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 55.04 448 55.16 54.90 -.05 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 323 91.48 4414 91.48 91.45 +.03 +.1 SpdLgTr s N SPTL 37.32 33.45 87 34.41 1863 34.67 34.11 -.20 -6.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 25 58.41 254 58.53 58.30 -.07 -1.7sSpdrS&P RB N KRE .74e 1.1 66.04 49.31 4588 65.74 26418 66.04 63.87 +1.90 +11.7 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 1 122.99 6 123.37 121.31 +2.17 +7.2 SpdDorWrF Q DWFI 26.06 23.79 10 24.07 121 24.14 23.93 +.06 -4.8sSpdrRetl s N XRT .49e 1.0 49.66 37.72 3773 49.55 25129 49.66 46.74 +2.93 +9.7 SpdNuBMu s N TFI 49.42 47.52 257 47.89 1603 48.04 47.88 -.05 -2.2 SpdrPhm s N XPH 3.00e .8 47.11 38.71 36 43.77 444 43.84 41.58 +1.02 +.6 SpdrOGEx N XOP .73e 1.7 44.75 28.96 16930 42.04 77359 42.57 40.62 -.11 +13.1 SpNuBST rs N SHM 48.95 47.51 195 47.94 1909 47.96 47.80 +.14 +.1 SpdrGendr N SHE 75.63 66.51 3 73.63 31 73.63 72.41 +1.47 +3.9 SpdrOGEq N XES .49e 2.9 19.29 12.90 937 17.11 3452 17.67 16.74 -.08 -.1 SpdR1KLVF N ONEV 76.79 68.57 0 73.42 1 73.42 73.42 +.74 +1.2 SpdrMetM N XME .24e .6 39.62 27.86 1075 38.07 8581 38.77 37.53 +.23 +4.7 SpdrR1KMo N ONEO 77.42 68.55 7 75.34 31 75.34 74.01 +1.56 +3.6 SpdrR1KYF N ONEY 75.25 65.47 1 72.00 4 72.21 70.98 +1.34 +2.8 SpdSPXHiD N SPYD 38.74 34.60 140 37.29 488 37.32 36.86 +.50 -.4 SpdrFosFFr N SPYX 69.64 58.36 5 67.50 21 67.82 66.54 +1.22 +4.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 92.12 47 92.12 90.18 +1.82 +1.7 SpdrUsaSt N QUS .54e 82.07 69.37 1 78.95 15 78.98 78.02 +1.12 +2.2sSpd SP600 N SLY 3.97e 1.0 148.46 117.23 20 147.90 154 148.46 144.70 +3.56 +11.2 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.57 7 64.69 63.79 +1.41 +3.6sSpdrSCap n N SPSM 32.94 28.11 316 32.89 1193 32.94 32.21 +.64 +4.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 42 19.16 173 19.20 19.12 -.01 -.7 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 95.59 24 95.83 94.21 +1.43 +4.6tSPI Eng rs Q SPI 2.61 .33 55 .35 682 .38 .33 -.01 -44.9sSPS Cmce Q SPSC 96 76.93 45.02 180 75.89 634 76.93 74.28 +1.37 +56.2sSPX Cp N SPXC 16 35.72 23.41 245 36.15 1126 36.21 34.30 +1.93 +15.2 SPX Flow n N FLOW 43 54.92 31.10 114 45.23 843 45.57 43.60 +1.22 -4.9sSRC Eng A SRCI 17 13.32 6.19 7315 11.41 24429 13.32 11.27 -1.88 +33.8 SS&C Tch s Q SSNC .28 .5 33 53.99 35.85 471 51.68 4200 52.50 50.76 +.75 +27.7 SSLJ.cm n Q SSLJ 5.75 3.12 20 3.80 94 4.05 3.60 -.18 +8.2 SSR Mng g Q SSRM 22 11.44 7.64 266 10.30 1881 10.49 10.21 +.01 +17.2sSTMicro N STM .40 1.6 27 25.44 14.07 2056 24.81 17134 25.44 23.70 +1.05 +13.6 SVB FnGp Q SIVB 28 327.91 159.44 384 325.72 2130 326.57 316.25 +7.99 +39.3 SabanCap n Q SCAC 10.20 9.84 2 10.04 103 10.04 10.00 +.03 +1.3 Saban un Q SCACU 11.20 10.25 0 10.50 0 10.53 10.50 -.01 -.2tSABESP N SBS .39e 6.0 11.96 6.10 2022 6.52 13168 6.86 6.10 -.21 -37.6 SabnR N SBR 2.29m 4.8 22 50.00 36.80 11 47.55 70 49.14 47.20 -.70 +6.6 SabraHltc Q SBRA 1.78e 8.5 16 25.31 15.78 1279 20.96 6235 21.06 20.54 +.16 +11.7sSabreCorp Q SABR .56 2.2 30 25.61 17.30 2831 25.53 29987 25.61 24.22 +.60 +24.5 SachemC n A SACH .42 10.8 5.05 3.30 45 3.89 117 3.97 3.80 +.04 -1.3 SAExplr rs Q SAEX 4.46 1.18 12 1.43 88 1.50 1.35 +.02 -35.0 SafeBulk N SB .04 1.1 4.00 2.13 440 3.77 3509 3.90 3.65 +.08 +16.7 SafeBlk pfC N SBpC 2.00 8.5 24.26 18.35 2 23.59 19 23.64 23.05 +.54 -1.3 SafeB pfD N SBpD 2.00 8.5 24.20 18.15 7 23.48 74 23.72 23.02 +.41 -.2 SafegdSci N SFE 14.40 10.75 83 13.20 349 13.38 12.95 -.10 +17.9 SafeInco n N SAFE .60 3.2 20.00 15.57 26 18.77 437 19.57 18.69 +.08 +6.6sSaftyInsGr Q SAFT 3.20 3.7 22 89.15 66.40 30 87.50 220 89.15 86.55 +.85 +8.8 SagaComm A SGA 1.20 3.1 4 51.25 36.10 1 38.25 14 39.00 38.00 -.75 -5.4 SageThera Q SAGE 195.97 59.57 455 148.73 1820 158.08 147.50 -4.65 -9.7 Saia Inc Q SAIA 41 84.45 45.80 208 83.65 1129 84.28 78.30 +1.15 +18.2sSailptTch n N SAIL 27.55 12.82 775 27.44 5435 27.73 25.94 +1.59 +89.2 StJoe N JOE 54 20.00 16.75 348 17.90 2129 17.98 17.68 +.15 -.8 SalemMda Q SALM .26 6.5 15 7.50 3.10 51 4.00 392 4.15 3.75 +.15 -11.1sSalesforce N CRM 135.75 83.55 3288 133.53 25080 135.75 129.60 +3.01 +30.6 SalMidMLP N SMM 1.30 13.0 12.24 8.53 49 10.03 302 10.19 10.00 -.06 -9.0 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 6 43.25 20 44.37 42.38 -.75 -3.1 SallyBty N SBH 10 21.36 14.05 2408 16.05 12588 16.22 14.93 +.98 -14.4 SJuanB N SJT .77e 11.7 14 10.54 6.04 128 6.59 684 6.69 6.38 +.05 -20.0 SanchezEn N SN 7.65 2.78 2281 4.11 14068 4.21 3.63 +.10 -22.6 SanchzM rs A SNMP 1.80 15.2 14.00 9.35 9 11.85 111 12.34 11.63 +.10 +6.8tSanderFm Q SAFM 1.28 1.2 8 176.43 96.80 612 104.01 3619 104.22 96.80 +6.30 -25.1 SandRidge N SD 21.90 13.02 270 15.06 2469 15.62 13.95 +.37 -28.5sSandRMiss N SDT .22e 12.5 2 1.75 .73 1429 1.79 6252 1.95 1.13 +.64 +116.7sSandRMs2 N SDR .21e 12.4 1 1.79 .74 395 1.74 2021 1.79 1.62 +.04 +104.5 SandRdgP N PER .50e 20.5 5 3.10 1.80 220 2.45 1082 2.50 2.35 +.05 +19.5 SandstG g A SAND 5.64 3.52 871 4.44 3893 4.53 4.40 -.09 -11.0sSndySpr Q SASR 1.12f 2.6 20 43.87 36.41 131 43.46 1146 43.87 42.12 +1.39 +11.4sSanfilp Q JBSS 2.00e 23 71.10 54.32 52 68.61 293 71.10 67.32 +.53 +8.5 SangTher Q SGMO 27.50 6.85 1133 16.50 9111 17.05 15.58 -.10 +.6 Sanmina Q SANM 18 42.95 24.60 640 30.15 2737 30.55 29.03 +.80 -8.6 Sanofi N SNY 1.58e 4.1 50.65 37.43 4211 38.99 14375 39.15 38.14 +.20 -9.3 Sanofi rt Q GCVRZ .54 .26 15 .49 1366 .52 .47 -.01 +28.9 SantCUSA N SC .23e 5 20.46 11.19 1938 18.82 14980 19.13 18.28 +.47 +1.1 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 2 25.94 16 25.99 25.74 +.16 +1.0 Sapiens Q SPNS .20e 2.0 50 14.30 8.01 11 9.93 93 9.93 9.27 +.52 -13.8sSaratogaI N SAR 2.04f 8.7 4 23.50 19.62 21 23.55 102 23.55 23.03 +.50 +5.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 26.03 19 26.08 25.87 +.18 +.9sSareptaTh Q SRPT 100.30 30.09 1439 97.61 5989 100.30 94.35 +1.76 +75.4 Sasol N SSL 1.41e 3.7 38.75 26.92 176 38.04 923 38.70 37.40 +.28 +11.2 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 27 50.70 170 52.00 49.51 +.92 -17.9 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 3 24.96 12 25.00 24.85 +.05 -1.4 Savara rs Q SVRA 17.19 4.80 1146 11.41 1494 12.68 9.23 +1.72 -23.1tscPhrma n Q SCPH 18.17 7.39 420 7.11 1247 9.46 6.89 -1.81 -41.2 ScanSource Q SCSC 14 45.35 31.40 37 40.35 376 41.20 39.65 +.90 +12.7 Schlmbrg N SLB 2.00 2.9 44 80.35 61.02 5123 69.43 36017 70.29 67.90 +.97 +3.0 Schmitt h Q SMIT 4.47 1.55 34 2.55 84 2.56 2.27 +.26 -6.9sSchndrNt n N SNDR .24 .8 30.52 20.18 767 29.21 3409 30.52 27.82 -.59 +2.3 Schnitzer Q SCHN .75 2.3 10 38.85 18.65 280 32.70 1103 33.00 31.20 +1.10 -2.4 ScholRck n Q SRRK 19.95 14.00 38 18.76 160 19.94 16.51 -.89 +21.0 Scholastc Q SCHL .60 1.3 46.59 33.51 77 44.91 503 45.29 44.55 +.20 +12.0sSchulmn Q SHLM .82 1.9 33 44.50 25.00 137 44.20 783 44.53 43.65 +.40 +18.7 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 410 67.66 2966 67.68 66.62 +1.15 +4.9 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 741 66.64 3979 66.69 65.68 +1.10 +4.5sSchwLCGr N SCHG .63e .8 77.42 62.63 215 77.28 1430 77.42 76.10 +1.37 +9.3 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 187 54.77 1058 54.78 53.87 +.87 +.2sSchwMCap N SCHM .59e 1.0 56.27 47.42 189 56.24 2832 56.27 55.03 +1.23 +5.6sSchUSSmC N SCHA .76e 1.0 75.45 61.64 309 75.31 2175 75.45 73.79 +1.34 +8.0 SchwEMkt N SCHE .49e 1.8 31.08 24.47 1096 27.39 4331 27.83 27.21 +.04 -2.0 Sch 1000 n N SCHK 28.14 24.88 83 27.44 343 27.45 27.05 +.45 +4.5 SchEMLgC N FNDE .39e 1.3 33.13 26.11 234 29.37 1295 29.87 29.11 -.05 -1.0 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 101 36.22 872 36.40 36.03 +.32 +.7 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 281 30.45 1463 30.63 30.18 +.27 +.2sSchUSSmCo N FNDA .36e .9 40.69 33.34 178 40.66 1452 40.69 39.78 +.90 +7.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 261 38.45 1514 38.45 37.77 +.74 +2.6 SchUSBrd N FNDB .61e 1.6 39.71 33.37 13 38.39 107 38.39 37.74 +.77 +3.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 376 50.88 2236 50.88 49.99 +1.06 -.6 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1388 34.11 10131 34.28 33.85 +.25 +.1 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 355 50.44 2106 50.52 50.31 -.14 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 796 41.13 4924 41.19 40.50 +.56 -1.2 SchIntUSTr N SCHR .86 1.7 54.67 51.57 142 52.06 6878 52.19 51.94 -.08 -2.4 SchSTUSTr N SCHO .35 .7 50.57 49.55 201 49.65 6216 49.70 49.63 -.03 -.8 SchUSTips N SCHP 56.10 54.02 419 54.45 10860 54.61 54.33 -.04 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 33.02 114 37.56 738 37.71 37.20 +.43 +2.5 Schwab N SCHW .40 .7 33 60.22 38.06 2844 57.73 21679 58.25 56.13 +1.00 +12.4 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 25 26.45 168 26.51 26.15 +.18 -1.6 Schwb pfD N SCHWpD 27.90 25.49 181 26.30 500 26.32 25.94 +.30 -2.6 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.58 935 44.88 43.49 -.41 -3.9 SciApplic N SAIC 1.24 1.4 25 90.84 60.21 249 88.20 1244 88.74 87.01 +.63 +15.2 SciGames Q SGMS 62.80 23.20 531 57.35 3820 62.35 56.75 -2.30 +11.8 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 5 25.40 20 25.40 25.20 +.16 -.2 ScorpBlk rs N SALT .08 1.1 8.85 6.00 321 7.40 2589 7.60 7.35 ScorpioTk N STNG .04 1.3 4.20 1.85 5202 3.01 32916 3.25 2.88 +.13 -1.3 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.68 6 24.75 24.54 +.08 -.7 ScorpT19 n N SBBC 26.51 24.62 1 25.43 18 25.49 25.36 +.01 Scotts N SMG 2.12 2.4 21 110.12 76.60 999 87.04 4366 87.38 81.79 +4.54 -18.6 ScrippsEW Q SSP .05p 42 20.35 10.69 402 13.11 2714 13.14 12.16 +.60 -16.1 Scynexis Q SCYX 2.50 1.05 188 1.76 3006 1.90 1.63 -.01 -24.1sSea Ltd n N SE 16.83 10.06 740 16.00 8391 16.83 14.86 -.31 +20.0 SeaChange Q SEAC 4.03 2.36 174 3.12 1396 3.14 2.83 +.21 -20.6 SbdCp A SEB 6.00 .2 13 4690.00 3725.50 0 3811.50 3 4102.00 3800.52 -260.50 -13.6 SeabGld g N SA 13.70 9.50 99 10.70 756 11.35 10.60 -.50 -5.3sSeacstBkg Q SBCF 25 32.24 20.58 226 32.02 1707 32.24 31.36 +.48 +27.0 SeacorHld N CKH 59.00 31.90 97 53.68 553 53.96 51.42 +1.42 +16.1 SeacrMar N SMHI 25.00 11.66 143 22.12 635 23.79 21.66 -1.09 +89.1 SeadrillLtd N SDRL 1 .74 .15 4298 .43 26578 .50 .42 -.03 +84.0 Seadrill N SDLP .40 12.3 4.20 2.60 109 3.24 818 3.39 3.20 -.10 -11.5 SeagateT Q STX 2.52 4.5 14 62.70 30.60 3561 55.98 21962 59.84 54.22 -1.92 +33.8 SealAir N SEE .64 1.5 22 49.94 40.76 1986 43.80 8457 44.48 42.84 -.16 -11.2 SeanrgM rs Q SHIP 1.66 .59 27 .88 790 .91 .83 +.01 -15.4 SearsHldgs Q SHLD 10.76 1.99 1511 2.30 11029 2.39 2.08 +.02 -35.8 SearsH&O Q SHOS 3.95 1.38 92 2.25 478 2.40 2.10 -.15 -13.5 Seaspan N SSW .50 5.7 13 9.30 5.50 3971 8.83 7551 9.00 8.54 -.12 +30.8sSeaspn pfE N SSWpE 2.06 7.9 26.03 21.80 40 26.05 178 26.10 25.57 +.46 +5.0 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 11 25.52 213 25.56 25.47 +.02 -.1 Seaspn pfD N SSWpD 1.99 7.9 25.20 20.93 26 25.19 132 25.20 24.50 +.11 +2.3 Seaspn pfH N SSWpH 24.96 20.61 79 24.90 419 24.95 24.50 +.37 +5.3sSeaspn pfG N SSWpG 25.37 21.98 27 25.30 252 25.37 25.02 +.17 +4.1sSeaspan n N SSWA 24.63 23.15 8 24.57 185 24.63 24.14 +.36 +1.0 SeaSpine n Q SPNE 13.76 8.76 51 13.40 246 13.48 11.24 +1.39 +32.4sSeattGen Q SGEN 66.94 45.31 1037 65.01 6014 66.94 59.95 +3.39 +21.5sSeaWorld N SEAS 20.78 10.42 3273 20.82 15525 21.18 18.03 +2.78 +53.4 SecndSight Q EYES 2.58 .90 207 1.78 1421 2.01 1.77 -.16 -6.8 ScndSght wt Q EYESW 1.02 .26 .79 -6.5 Secoo n Q SECO 14.75 6.61 441 10.15 1069 10.55 9.58 +.64 +5.1 SecWkA A n Q SCWX 12.99 7.83 145 11.84 924 11.92 10.31 +1.36 +33.5 SecNtl lf Q SNFCA .23t 3 6.24 4.05 4 5.25 32 5.40 5.20 -.10 +5.0 SelectBc lf Q SLCT 25 14.06 10.90 23 13.05 158 13.51 12.81 -.23 +3.2 SelEngS n N WTTR 21.96 11.22 907 14.28 5467 15.08 13.25 +.83 -21.7 SelIncREIT Q SIR 2.04 9.6 19 26.26 17.90 217 21.30 1424 21.69 21.18 -.22 -15.2 SelMedHld N SEM 13 19.78 13.90 362 18.40 2409 18.55 18.10 +.15 +4.2 SelectaB n Q SELB 24.02 7.95 82 12.30 462 12.87 11.76 +.30 +25.4 SelectvIns Q SIGI .72 1.2 20 62.40 46.28 145 59.05 877 59.60 57.20 +1.60 +.6 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 2 25.22 44 25.36 25.00 +.22 +.2 SemGroup N SEMG 1.89 7.6 30.95 20.20 462 25.00 2538 26.03 24.88 -.80 -17.2 SemiMfg N SMI 19 9.14 4.49 116 6.60 700 6.86 6.54 -.11 -22.9 SmLEDS rs Q LEDS 10.49 1.61 270 3.93 562 4.20 3.73 -.13 +5.4tSempraEn N SRE 3.58f 3.5 19 122.98 100.49 1181 101.43 9628 104.65 100.49 -2.87 -5.1tSempra pfA N SREpA 104.97 95.95 4 96.31 189 98.14 95.95 -1.60 -2.9sSemtech Q SMTC 61 51.40 31.30 457 49.80 2412 51.40 48.90 +.45 +45.6 SendGrid n N SEND 32.03 17.50 796 26.16 3169 27.81 24.61 -.81 +9.1 SenecaB Q SENEB 23 35.95 27.45 0 27.50 0 27.50 27.50 -2.43 -19.1 SenecaA Q SENEA 10 36.60 26.45 19 27.05 154 28.80 26.55 +.25 -12.0 SenesTc n Q SNES 6.50 .30 2513 1.41 20556 2.37 1.35 +.01 +95.8 SenHous Q SNH 1.56 8.9 12 22.01 14.86 813 17.59 5986 17.92 17.35 -.26 -8.1 SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 14 24.97 61 25.14 24.71 -.17 -1.2 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 23 25.87 121 26.10 25.49 +.02 -3.7 Senmiao n Q AIHS 8.91 5.00 76 6.54 341 7.79 5.65 +.80 +15.8 Senomyx Q SNMX 1.71 .56 24 1.25 195 1.34 1.23 -.12 -3.8 Sensient N SXT 1.32 1.9 24 84.98 65.56 191 70.09 1331 70.13 67.38 +2.69 -4.2 SensusHlt n Q SRTS 7.08 3.43 0 6.43 74 6.75 6.19 +.10 +24.6 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn un Q STNLU 10.98 9.66 10.02 18 10.09 10.02 +.5 SequansC N SQNS 4.30 1.44 85 1.91 511 1.99 1.82 +.05 SeqentialB Q SQBG 4.08 1.36 65 1.97 426 2.14 1.97 -.05 +10.7 SeresTh n Q MCRB 17.42 6.65 85 8.30 1082 8.73 7.50 +.34 -18.1 Seritage n N SRG 1.00 2.3 50.00 34.07 295 44.01 1608 44.21 40.78 +3.06 +8.8 Seritge pfA N SRGpA 1.75 7.5 24.52 20.02 13 23.42 24 23.95 23.42 -.08 -3.8 ServiceCp N SCI .68 1.9 24 40.28 31.53 980 36.66 4223 37.22 36.34 +.10 -1.8sServiceMst N SERV 34 59.70 38.05 471 59.04 3059 59.70 57.34 +2.00 +15.2sServcNow N NOW 187.39 99.01 2018 178.19 10404 187.39 174.32 -3.32 +36.7 SvcSource Q SREV 4.47 2.61 224 4.12 1241 4.39 4.12 -.08 +33.3sServiFst s Q SFBS .44f 1.0 23 44.72 32.54 110 44.47 806 44.85 42.62 +1.97 +7.2 Servotr A SVT .16e 1.7 12.80 8.50 1 9.19 6 9.35 9.06 +.11 -17.5 SesenBio Q SESN 3.50 .62 1823 2.48 20957 2.89 2.12 -.04 +205.8 SevStars h Q SSC 7.00 1.26 141 2.23 1149 2.50 2.12 -.19 -51.6 SevernBc Q SVBI .12 1.5 36 8.20 6.70 4 7.95 19 8.00 7.85 -.02 +9.6sShakeShk n N SHAK 99 65.23 30.12 880 65.18 5142 65.47 59.72 +5.02 +50.9 SharingE rs Q SEII 44 12.40 2.61 16 3.50 124 3.67 3.41 -.01 -53.8tSharps Q SMED 5.73 3.50 5 3.69 66 3.77 3.50 -.05 -9.8 SharpSprg Q SHSP 8.71 3.07 4 8.01 26 8.10 7.94 -.09 +81.9 ShawCm g N SJR 1.18 23.44 18.50 402 20.87 2482 20.88 20.02 +.71 -8.6 ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 1089 23.58 4742 23.82 22.62 +.90 -20.9 ShndTele s Q SHEN .26f .8 41.80 28.00 96 32.10 787 33.30 31.85 +.05 -5.0 Sherwin N SHW 3.44f .9 30 435.15 326.68 487 398.05 3049 398.25 383.00 +12.05 -2.9 ShiftPixy n Q PIXY 11.64 2.00 260 2.66 491 2.72 2.45 +.17 -7.6 Shiloh Q SHLO 42 14.97 6.45 140 9.60 940 10.64 9.47 -.74 +17.1 Shineco n Q TYHT 4.60 1.31 119 1.78 443 1.84 1.65 +.07 -22.7 ShinhanFn N SHG 50.37 40.44 57 44.05 521 44.25 42.12 +3.12 -5.1 ShipFin N SFL 1.40 9.2 16 15.98 12.30 1638 15.25 8288 15.65 15.00 +.25 -1.6 Shire Q SHPG 1.05e .7 83 177.51 123.73 517 160.96 3689 162.63 157.00 +.21 +3.8sShoeCarnvl Q SCVL .30 .9 23 34.63 15.08 228 34.54 1240 34.85 32.75 +1.78 +29.1sShopify n N SHOP 166.01 81.55 1056 162.81 7305 166.01 151.75 +12.01 +61.2 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 229 19.70 414 19.90 18.39 +.81 +18.0sShotSpot n Q SSTI 36.64 9.33 242 36.16 1011 36.64 29.20 +7.03 +157.4sShutterfly Q SFLY 100.34 39.76 440 96.39 3307 100.34 94.05 +1.45 +93.7 Shutterstk N SSTK 40 52.78 29.85 245 47.89 1148 49.73 46.09 -.12 +11.3 SibanyeG N SBGL .14r 4.8 6.50 2.44 3126 2.91 15977 2.93 2.58 +.29 -40.1 SiderurNac N SID 3.55 1.76 2240 2.20 24283 2.50 2.02 +.13 -10.2 SiebertFn Q SIEB .10a 1.3 21.61 3.60 44 7.41 130 8.40 7.21 -.82 -45.1 SiennaBi n Q SNNA 29.25 13.37 52 15.04 242 15.80 14.79 -.04 -17.1sSientra Q SIEN 20.99 7.49 605 19.46 3963 20.99 18.51 +1.14 +38.4sSierraBc Q BSRR .64 2.2 18 29.73 23.10 13 29.48 116 29.96 28.53 +.90 +11.0 SierraMt n A SMTS 3.00 2.13 33 2.76 167 2.90 2.65 +.04 +11.3 SierOnc g n Q SRRA 4.09 1.10 1194 3.16 4223 3.24 2.70 +.34 -15.3 SierraWr Q SWIR 16 31.95 15.10 230 16.35 1182 16.75 16.17 +.15 -20.0 Sifco A SIF 8.00 5.00 2 5.50 6 5.70 5.35 -.15 -17.3sSifyTech Q SIFY .02e .9 2.07 .40 142 2.07 558 2.09 1.92 +.12 +102.1 SigmaDsg Q SIGM 7.00 5.50 160 6.15 794 6.30 6.15 -.05 -11.5 SigmaL hn Q SGLB 4.48 1.05 100 1.28 1216 1.52 1.25 -.24 -40.5 Sigmatr Q SGMA 14 11.61 5.26 5 7.03 65 7.55 6.69 -.14 -30.5 SignatBk Q SBNY 25 161.92 116.68 375 130.64 2285 133.93 128.09 +2.61 -4.8 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 3713 55.41 32535 55.80 42.76 +12.80 -2.0 SilganHld s Q SLGN .40 1.4 17 32.43 26.49 231 27.75 1690 27.80 27.03 +.28 -5.6 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 104 39.85 408 42.62 38.60 -1.92 -43.2sSilcnLab Q SLAB 99 110.70 66.35 259 108.05 1267 110.70 105.95 +.25 +22.4 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 103 48.79 1047 50.32 48.15 -7.9 SilvrSun n Q SSNT .06e 5.22 2.90 1 4.11 4 4.23 4.10 -.07 -2.9 Silvrbow n N SBOW 34.76 19.89 21 27.58 169 29.66 27.07 -1.20 -7.2sSilvercrest Q SAMG .56 3.4 23 17.30 11.85 13 16.40 69 17.30 15.63 +.25 +2.2 SlvrcpMt n A SVM .02 57 3.43 2.12 243 2.83 1141 2.99 2.81 -.08 +8.0sSimmnsFst s Q SFNC .60 1.8 20 33.45 24.98 348 32.55 1566 33.45 32.20 +.15 +14.0 SimonProp N SPG 7.80 4.7 22 173.02 145.78 1283 165.38 7528 165.80 159.90 +4.58 -3.7 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.35 8 68.70 67.83 -.25 -4.4 SimplyGd n Q SMPL 16.01 10.93 234 13.38 3264 13.60 12.96 +.21 -6.2sSimpsnM N SSD .88f 1.3 35 66.14 41.79 323 66.89 1298 67.10 63.69 +3.18 +16.5sSimulations Q SLP .24 1.2 43 20.20 11.50 33 20.10 220 20.20 19.15 +.75 +24.8 Sina Q SINA 49 124.60 83.40 922 94.98 4524 95.44 91.75 +2.74 -5.3 Sinclair Q SBGI .72 2.4 12 40.15 26.50 1253 29.75 6093 29.80 27.53 +2.05 -21.4 SinoGlobl Q SINO 3.84 1.04 104 1.34 342 1.40 1.25 -.03 -47.7 SinopcShg N SHI 74.09 50.67 36 71.88 259 72.12 69.24 -1.69 +26.1 Sinovac h Q SVA 8.75 5.22 114 8.66 360 8.66 7.74 +.77 +9.9sSiriusXM Q SIRI .04 .6 40 7.23 5.09 9320 7.24 60806 7.24 7.03 +.17 +35.1sSiteone n N SITE 79 84.38 48.19 405 86.58 1647 86.77 78.06 +8.15 +12.9 SitoMobl rs Q SITO 8.60 3.01 114 3.78 883 4.14 3.74 -.10 -43.8sSixFlags N SIX 3.12 4.4 23 70.53 51.25 985 70.67 6122 70.78 66.11 +4.44 +6.2 Skechers s N SKX 15 43.08 23.90 3534 28.77 18593 29.97 28.12 -.70 -24.0 SkySolar Q SKYS 2.43 .82 5 1.18 25 1.22 1.15 -.05 -21.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 265 55.00 884 58.05 54.20 -2.15 +3.6 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 3076 99.81 11663 104.20 98.18 -1.16 +5.1 SleepNmbr Q SNBR 21 40.72 27.44 314 30.01 2125 30.23 28.46 +1.61 -20.2 Smart&Fnl N SFS 17 13.40 4.45 300 4.50 2344 4.70 4.45 -.05 -47.4 SmartFn rs Q SMBK 24 26.10 20.50 34 25.35 153 25.54 24.13 +.95 +16.8 SmartSnd n Q SND 11.06 4.81 1567 5.74 5150 6.07 5.62 -.22 -33.7sSmartsh n N SMAR 32.79 18.06 508 27.65 5278 32.79 26.41 +1.38 +41.8 Smith&N N SNN .61e 1.6 65 40.41 33.72 559 37.03 2383 37.10 36.46 +.74 +5.8 SmithAO s N AOS .72 1.1 36 68.39 53.23 993 64.84 5826 64.88 62.46 +1.30 +5.8 SmthM hrs Q SMSI 3.41 .88 380 2.58 3409 2.73 2.06 +.46 -9.2tSmucker N SJM 3.12 3.0 14 133.38 96.13 2423 102.52 15405 108.10 96.13 -3.68 -17.5 SnapInc A n N SNAP 21.22 10.50 34530 13.08 219845 13.65 11.70 +1.45 -10.5 SnapOn N SNA 3.28 2.1 16 185.47 140.83 235 156.94 2112 157.88 150.73 +6.12 -10.0 SocCapH n N IPOA 10.85 9.85 16 10.06 99 10.15 10.04 -.03 -.3 SocCapH un N IPOA/U 10.97 10.02 0 10.66 260 10.70 10.52 +.07 +.5 SocilRltyA n Q SRAX 7.95 1.11 172 4.23 776 4.50 3.72 +.41 -25.1 SocQ&M N SQM .99e 1.9 64.20 32.38 576 51.60 5520 53.68 50.74 +.58 -13.1tSocketM n Q SCKT 4.59 2.31 32 2.58 99 2.69 2.31 +.06 -27.9 SodaStrm Q SODA 32 98.26 49.50 170 91.80 1059 92.26 87.13 +5.85 +30.5 Sogou n N SOGO 14.69 7.91 4553 11.33 27175 11.79 9.72 +1.72 -2.1 Sol-Gel n Q SLGL 12.23 7.39 3 8.66 73 9.60 8.45 -.94 -19.1 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 70 21.31 405 21.69 21.22 -.30 +5.4 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 64 16.70 259 16.78 16.43 -.02 -6.0 SolarEdg n Q SEDG 26 70.74 18.05 1084 53.90 9857 56.94 51.70 -.80 +43.5 SolarOilf n N SOI 23.98 10.05 585 15.48 3329 15.83 14.27 +.51 -27.7 SolenoTh rs Q SLNO 3.75 1.32 77 2.05 248 2.13 1.97 -.03 +13.9 SolidBio n Q SLDB 33.74 6.83 84 24.06 659 24.25 21.25 +2.36 +6.4 Soligenix n Q SNGX 3.70 1.45 8 1.58 103 1.61 1.54 +.01 -28.8 Solitario A XPL .88 .39 26 .41 287 .43 .40 -.02 -31.8 SonicAut N SAH .24 1.1 11 22.75 15.95 125 21.50 956 22.30 20.75 +.30 +16.5sSonicCorp Q SONC .64 2.0 22 31.00 22.11 1496 31.89 7928 32.45 24.29 +7.47 +16.0 SonicFdry Q SOFO 4.73 2.05 2 2.20 257 2.91 2.15 -.20 -26.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 284 53.19 2526 53.27 51.73 +1.59 +.1 SonomaPh Q SNOA 7.75 3.50 55 3.81 479 3.98 3.76 +.02 -30.1 SonyCp N SNE 53.91 36.25 582 49.96 6211 50.26 48.31 +2.29 +11.1 Sophiris Q SPHS 4.05 1.80 649 3.83 2577 3.85 3.25 +.38 +68.7 SorrentoTh Q SRNE 37 10.65 1.50 1246 7.45 7064 7.85 7.10 -.20 +96.1sSothebys N BID .40 .7 19 58.01 42.78 598 59.67 1706 59.91 55.82 +3.78 +15.6 SotherlyH Q SOHO .48f 6.9 7.08 5.78 25 6.91 158 6.97 6.68 +.19 +7.1 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 5 25.49 14 25.49 25.15 +.29 -.6 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 3 25.09 8 25.23 25.05 -.12 -1.0 SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 7 37.30 48 37.50 36.10 +.35 -.8 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.45 3 38.99 38.10 -.15 +13.0 SourcC N SOR 1.00 2.5 42.97 38.16 6 40.26 51 40.48 39.85 +.26 -1.2 SoJerInd s N SJI 1.12 3.7 26 37.29 25.96 759 30.11 4871 32.85 30.00 -2.27 -3.6 SouthState Q SSB 1.36f 1.5 26 94.50 78.60 100 92.05 593 93.25 90.10 +1.45 +5.6 SthcrssEn N SXE 3.75 1.44 81 1.59 942 1.69 1.57 -.03 -5.9 SCEd pfB A SCEpB 1.02 4.9 25.00 20.36 1 20.93 5 21.22 20.89 -.07 -9.0 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 1 21.55 5 21.99 21.06 -.26 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 0 22.00 7 22.79 21.07 +1.07 -8.7 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 23.72 19 24.79 23.63 -.62 -6.7 SouthnCo N SO 2.40f 5.5 48 53.51 42.38 3981 43.28 26426 44.60 42.80 -.92 -10.0 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 43 26.22 361 26.46 26.20 -.18 -2.9 SouthCo ef N SOJB 26.25 23.71 50 25.28 262 25.30 25.13 +.09 -1.6 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 54 24.56 309 24.69 24.47 -.04 -3.5 SthnCopper N SCCO .23e .4 44 58.09 33.63 678 51.46 4678 52.63 49.35 +2.20 +8.5sSthnFstBsh Q SFST 22 48.75 33.25 12 47.45 77 48.75 47.40 -.25 +15.0 SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 49 17.27 313 17.55 16.65 -.11 +7.7 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 202 35.30 1179 35.64 34.52 +.74 +4.8 SwstAirl N LUV .64f 1.3 9 66.99 49.76 4939 50.48 28470 52.08 49.93 -.32 -22.9 SwtGas N SWX 2.08 2.8 23 86.87 62.54 282 73.89 1798 76.78 72.61 -2.36 -8.2 SwGA Fn A SGB .48f 2.2 17 24.00 18.50 1 22.15 12 22.45 21.47 +.28 -7.7 SwstnEngy N SWN 6 6.72 3.42 16714 4.88 68802 4.97 4.64 +.06 -12.5 SparkEn s Q SPKE .72 7.5 23.65 8.60 115 9.65 755 10.05 9.50 -.25 -22.2 SparkEn pf Q SPKEP 2.19 9.4 27.56 21.90 7 23.30 43 23.33 22.91 +.43 -12.4 SprkNtSE wi A LOV 15.40 10.15 1 12.00 39 12.25 10.98 +.85 -5.1 SparkTh n Q ONCE 91.75 41.06 254 78.27 2086 81.74 76.60 -2.26 +52.2 SpartnMot Q SPAR .10 .6 28 19.45 8.30 109 16.20 1548 16.93 16.00 +.10 +2.9 SprtnNash Q SPTN .72 2.9 31.59 16.32 182 25.19 1735 26.99 24.87 -.77 -5.6 Sparton N SPA 20 23.59 16.35 59 18.20 340 18.60 18.05 -.19 -21.1 SpdFosFr n N EFAX 77.82 67.00 0 71.13 2 71.59 70.88 +.38 -2.4 SpdDbShDu N STOT 49.99 47.00 2 48.89 31 48.92 48.72 +.01 -1.0 SpdEmFos N EEMX 76.80 60.73 1 67.31 6 68.58 67.28 +.30 -3.6tSpdDbEMk N EMTL 52.27 48.19 5 48.21 11 48.54 48.19 -.10 -4.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.19 32 15.20 15.08 +.03 +2.0 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 0 25.61 4 25.73 25.61 -.9 SpectraEP N SEP 3.01f 9.8 9 46.47 29.89 741 30.63 6050 31.11 30.07 +.59 -22.5 SpectrmB N SPB 1.68 2.1 15 133.27 60.13 433 81.51 2513 82.74 79.50 -.20 -27.5 SpectPh Q SPPI 23.50 5.83 1071 20.30 7535 20.70 18.65 +.58 +7.1 SpeedM N TRK .60 3.5 19 23.47 16.46 31 17.33 362 17.66 16.71 +.74 -8.2 SperoTh n Q SPRO 19.00 9.66 62 10.94 157 11.96 10.70 -.46 -6.9 Sphr3D grs Q ANY 7.25 .32 386 .52 3165 .60 .46 -79.1 Spherix rs Q SPEX 4.75 .91 52 1.04 281 1.10 1.03 -.06 -25.7 SpF LgCap n N FMDG 33.20 26.89 30.31 2 30.53 30.03 +.42 +8.2 SpinMedT n N FFIU 25.15 24.17 24.29 1 24.30 24.29 +.05 -2.1 Spire N SR 2.25 3.4 19 82.85 60.09 213 66.65 1562 70.80 66.50 -3.18 -11.3 SpiritAero N SPR .48f .5 20 105.20 55.46 1777 89.49 6896 90.07 85.06 +2.97 +2.6 SpiritAir N SAVE 16 53.84 30.32 712 37.05 4168 38.06 36.22 +.01 -17.4tSpirMTA n N SMTA 9.86 8.90 797 9.28 5129 9.75 8.90 +.16 +1.8 SpiritRltC N SRC .72 9.2 12 7.92 6.47 3159 7.83 30413 7.89 7.61 +.19 +1.8 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 17 23.41 95 23.49 21.79 +1.32 -5.8 SpirtTex n Q STXB 22.55 20.56 60 20.80 235 21.74 20.80 -.32 -4.8sSplunk Q SPLK 119.15 54.17 1211 116.75 7337 119.15 112.30 +2.80 +40.9 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 72 15.15 614 15.55 14.75 -.25 -3.2 SportsWhs Q SPWH 10 6.99 3.40 336 5.14 1589 5.43 5.02 +.06 -22.2sSpotify n N SPOT 171.23 135.51 3528 171.48 11710 172.93 158.10 +12.24 +15.1 SpragueRs N SRLP 2.61 10.9 14 30.75 22.40 5 24.05 72 24.15 23.65 +.10 -.6 SprBkPh n Q SBPH 18.93 10.81 13 13.42 73 14.50 13.30 -.68 -.1 Sprint N S 3 8.92 4.81 7564 5.17 47204 5.28 5.15 -.03 -12.2 SprottSilv N PSLV 6.85 5.83 323 6.14 1786 6.18 6.01 +.10 -3.2 SprottFoc Q FUND .75e 9.3 8.39 6.84 32 8.07 260 8.12 7.96 +.09 +1.9 SprottGold N PHYS 11.15 9.83 452 10.54 1756 10.60 10.50 +.01 -.5 SprottPPP N SPPP 9.91 7.81 29 8.73 163 8.77 8.44 +.13 -6.5 Sprouts Q SFM 22 28.29 17.55 2822 21.35 9792 22.00 20.67 -.26 -12.3sSquare n N SQ 62.83 22.41 8295 61.78 51882 62.83 59.30 +2.37 +78.2sStaarSur Q STAA 31.75 8.95 232 29.45 2176 31.75 28.65 -.85 +90.0 Staff360 rs Q STAF 5.70 1.41 47 1.46 218 1.66 1.42 -.14 -53.7 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 593 26.97 2869 27.22 26.72 +.10 -1.3 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 21 25.19 26 25.30 25.13 -.01 -.2 STAG pfC N STAGpC 27.43 24.76 3 25.70 28 25.74 25.48 +.20 -1.8 StageStrs N SSI .20 7.6 3.25 1.45 167 2.64 1296 2.89 2.47 +.12 +57.1sStamps.cm Q STMP 31 264.00 138.50 215 267.70 954 267.85 256.28 +10.10 +42.4 SP Matls N XLB .98e 1.6 64.17 53.38 3748 60.83 24963 61.05 59.26 +1.76 +.5 SP HlthC N XLV 1.01e 1.2 91.79 77.05 6247 85.04 33546 85.10 83.10 +1.68 +2.9 SP CnSt N XLP 1.28e 2.5 58.95 48.76 17080 50.83 66416 50.86 49.55 +1.17 -10.7sSP Consum N XLY 1.12e 1.0 110.08 87.89 3844 109.92 23942 110.28 106.81 +3.38 +11.4 SP Engy N XLE 2.04e 2.7 79.42 61.80 11236 76.90 67291 77.49 75.18 +.52 +6.4 SPDR Fncl N XLF .46e 1.6 30.33 23.79 47292 28.08 263605 28.18 27.31 +.60 +.6 SP Inds N XLI 1.12e 1.5 80.96 66.95 6544 76.44 39943 76.54 74.92 +1.18 +1.0sSP Tech N XLK .78e 1.1 72.38 54.25 9886 71.68 74298 72.38 71.11 +.59 +12.1 SpdrRESel N XLRE 34.02 29.17 2237 32.06 15022 32.13 31.68 +.35 -2.7 SP Util N XLU 1.55e 3.2 57.23 47.37 11241 48.69 88174 50.52 48.35 -1.52 -7.6tStd AVB n Q STND 31.60 30.50 4 30.23 8 31.00 30.23 -.82 -2.7 StdMotor N SMP .84 1.8 27 54.73 40.56 45 47.29 359 47.50 45.74 +1.42 +5.3 Standex N SXI .72 .7 22 110.00 88.40 33 105.20 143 105.70 101.65 +3.60 +3.3 StanBlkDk N SWK 2.52 1.7 20 176.62 136.33 828 145.37 6115 145.59 140.93 +4.42 -14.3 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 21 25.74 165 25.91 25.52 -.09 +2.1 StanBlD un N SWP 128.00 105.13 91 110.33 358 110.56 106.85 +1.96 -10.1 Stantec g N STN .55f 17 29.25 23.30 5 25.80 74 25.80 25.25 +.45 -7.7 StarBulk rs Q SBLK 14.25 7.61 275 13.12 1561 13.91 13.06 +.03 +16.5 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.51 23 25.68 25.31 -.08 +.8 StarGas N SGU .47f 4.9 15 11.70 8.74 105 9.51 317 9.74 9.27 +.17 -11.5 StarsGp g Q TSG 38.23 15.85 413 36.65 1693 37.15 35.58 +.80 +57.3 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 8214 56.60 56474 57.94 55.28 -.31 -1.4 Starret N SCX .40 6.1 21 9.40 5.80 9 6.55 46 6.85 6.53 -.15 -23.8 Startek N SRT 47 14.78 6.11 101 6.51 496 6.86 6.44 -.29 -34.7 StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1493 22.24 8023 22.24 21.74 +.47 +4.2sStatAutF Q STFC .40 1.2 33.02 22.11 33 32.58 154 33.02 31.12 +.89 +11.9sStateBkFn Q STBZ .80 2.2 23 34.97 25.20 642 35.86 2606 35.99 33.36 +2.31 +20.2 StateStr N STT 1.68 1.7 17 114.27 86.74 1957 100.46 7750 101.35 97.18 +2.01 +2.9 StateSt pfC N STTpC 25.55 24.01 42 25.33 122 25.39 25.18 +.06 +.5 StateSt pfD N STTpD 28.96 26.00 66 26.64 441 26.70 26.19 +.29 -3.0 StaStCp pfG N STTpG 28.45 25.50 19 26.13 286 26.15 25.72 +.28 -3.7 StateSt pfE N STTpE 27.16 25.47 31 26.54 153 26.54 26.12 +.26 +.3 SteadyM n Q STDY 10 7.35 2.60 611 4.55 918 4.65 4.55 -.05 +23.0 StealthGas Q GASS 16 4.70 2.90 35 3.91 225 4.08 3.90 -.14 -10.3 SteelCon Q STCN 2.90 1.46 24 2.14 213 2.23 2.06 +.06 -14.1 StlDynam Q STLD .75f 1.5 20 52.10 32.20 1176 50.74 9319 51.08 49.24 +.77 +17.6 SteelPtrs N SPLP .38p 8 20.70 16.65 8 17.00 24 17.20 16.90 -.25 -13.0 SteelPr pfA N SPLPpA 22.74 19.75 25 20.44 73 20.60 20.20 +.26 -3.4 Steelcse N SCS .51 3.4 17 17.85 12.50 306 14.95 2181 15.10 14.59 +.40 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 48

SteinMart s Q SMRT .30 10.2 4.04 .48 526 2.93 3074 3.10 2.77 -.03 +152.6 StellrAcq n Q STLR 10.49 9.99 1 10.44 3 10.48 10.37 +.06 +2.3 StellAcq un Q STLRU 11.08 10.32 10.55 2 10.55 10.55 +.01 +1.0 StellusCap N SCM 1.36 10.4 11 14.29 11.07 142 13.11 687 13.21 12.70 +.32 -.2tStellCap22 N SCA 1.44 5.7 25.39 25.18 0 25.24 5 25.33 25.18 -.07 -.4sStemlineTh Q STML 20.55 7.30 121 18.25 2504 20.55 18.20 -1.40 +17.0 Stepan N SCL .82 1.1 19 92.97 68.09 71 75.49 489 76.34 73.38 +2.12 -4.4 Stericycle Q SRCL 83.25 56.64 367 64.60 3069 64.70 62.41 +.54 -5.0 Stericyc pf Q SRCLP 5.25 10.8 69.84 43.93 21 48.53 167 48.56 46.83 +.37 -8.4sSteris plc N STE 1.24 1.2 27 106.48 78.78 352 106.57 1569 106.73 104.04 +2.31 +21.8 SterlingBc N STL .28 1.1 15 26.50 21.00 1455 25.30 11365 25.65 24.70 +.50 +2.8 SterlBc pfA N STLpA 26.74 25.65 36 26.04 218 26.10 25.92 +.12 -1.1 SterlBcp n Q SBT .04 .3 14.98 12.00 51 13.83 394 14.43 13.71 -.07 +8.9 SterlCons Q STRL 23 18.90 9.42 105 13.62 1042 13.66 12.93 +.71 -16.3sSMadden Q SHOO .80 25 55.25 37.25 394 55.15 1784 55.50 52.95 +2.10 +18.1 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 18 12.00 11.30 -.16 +15.1 StewInfo N STC 1.20 2.7 30 47.37 34.48 128 43.67 732 43.74 42.63 +.69 +3.2 StifelFin N SF .48f .8 19 68.76 42.92 293 61.40 1736 61.93 58.88 +1.97 +3.1 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 25.89 179 25.98 25.80 -.03 -4.4 Stif 47 ef N SFB 26.20 23.25 12 24.38 86 24.49 24.10 +.24 -2.2 StitchFix n Q SFIX 30.07 14.48 12598 24.88 18659 25.38 18.02 +5.90 -3.7 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 35 40.60 191 41.00 39.76 +.60 +7.7 StoneHEM N EDF 2.16 15.3 17.31 13.50 56 14.10 404 14.45 14.10 -11.4 StonHEmM N EDI 1.81 13.5 16.67 13.32 38 13.46 237 13.70 13.45 +.02 -13.6 StoneCastle Q BANX 1.52 6.9 17 22.75 19.80 7 22.12 27 22.25 22.00 -.05 +9.9 StoneMor N STON 1.32 21.6 9.62 4.61 28 6.11 250 6.15 5.90 +.13 -6.9 Stonerdg N SRI 22 32.18 14.16 139 31.33 1078 31.99 30.71 -.56 +37.1 StoreCap N STOR 1.24 4.6 22 27.23 20.08 1813 26.88 7338 27.09 26.42 +.38 +3.2 StrataS rs Q SSKN 2.96 1.06 979 2.07 4350 2.20 1.77 +.33 +68.3 Stratasys Q SSYS 28.88 17.17 344 19.68 2474 20.14 18.85 +.87 -1.4sStratALL36 N GJT .29 1.4 21.19 19.20 5 21.20 9 21.68 20.93 +.28 +6.0 Strat D35 N GJP .74 3.2 23.69 21.85 8 22.91 14 23.02 22.75 -.03 -.1 StratGS33 N GJS .32 1.5 21.52 19.12 20.94 0 20.94 20.94 +.04 +3.4 StratNWS95 N GJV 1.75 6.9 26.72 25.05 1 25.40 11 25.59 25.33 -.07 -1.9 StratPG34 N GJR .27 1.2 23.46 20.93 6 22.40 13 23.39 21.83 -.17 +1.7 StratUSM N GJH .64 6.6 10.35 9.37 0 9.76 12 9.76 9.55 +.21 -2.9sStratWMT N GJO .22 .9 23.17 21.72 23.17 5 23.17 22.90 +.38 +4.1 Strattec Q STRT .56 1.5 21 49.20 30.05 3 38.05 41 40.40 37.50 -.15 -12.6 StratusPrp Q STRS 1.00e 55 32.75 26.88 2 31.35 27 31.60 30.66 -.25 +5.6 Strayer Q STRA 1.00 .9 33 113.01 76.40 107 111.35 417 112.27 108.00 +2.20 +24.3 StreamHlth Q STRM 2.82 .92 78 1.52 159 1.65 1.44 +.05 -10.1 StrgbrBio n Q SBBP 9.25 4.05 309 6.65 1239 6.95 6.30 +.10 -8.3sStryker N SYK 1.88 1.1 30 179.84 137.70 962 178.95 4807 179.84 174.31 +3.49 +15.6 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 179 61.20 889 62.35 59.50 +.25 +9.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 64 23.54 475 23.75 23.31 +.03 -2.8 SumitMitsu N SMFG 9.67 7.33 934 8.38 3984 8.49 8.36 -3.6 SummerInf Q SUMR 2.25 .72 34 1.24 295 1.36 1.21 +.01 -17.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 6 26.99 64 27.84 25.54 +.80 +2.5 SummitHtl N INN .72 5.0 14 19.39 12.77 875 14.51 4208 15.61 14.39 -.87 -4.7 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.72 15 24.88 24.40 +.12 -3.0 SumHP pfE N INNpE 26.25 22.82 10 23.83 40 24.00 23.40 +.14 -7.2 SumtMtls n N SUM .29t 26 34.06 26.00 1725 27.33 9117 28.12 26.66 -.27 -13.1 SummitMP N SMLP 2.30 14.2 24.75 13.10 94 16.25 1036 16.60 15.90 -20.7 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 1 15.90 11 16.00 15.25 -.05 +26.2 SumTher n Q SMMT 16.86 8.80 17 13.00 101 13.69 12.85 -.44 +17.3sSunCmts N SUI 2.84f 2.9 98 98.99 80.12 224 96.89 2315 98.99 95.85 -.47 +4.4 SunHydrl Q SNHY .36 .7 44 70.83 40.82 97 52.02 631 52.32 49.91 +1.62 -19.6 SunLfFn g N SLF 1.90f 44.50 33.53 242 42.56 1734 42.57 41.50 +1.11 +3.2sSunCokeE N SXC .99e 7 14.00 8.20 259 13.51 1843 14.00 13.50 -.15 +12.7 SunCokeEn N SXCP 1.60m 10.2 9 21.95 14.75 103 15.70 782 15.80 15.40 +.25 -10.0 Suncor g N SU 1.44 41.82 27.96 2885 40.77 17050 41.06 38.78 +.29 +11.0 SundEng n Q SNDE 9.59 3.61 5.00 6 5.44 5.00 -.44 -15.8 SunesisP rs Q SNSS 7.69 1.82 727 2.45 1530 2.87 2.21 +.25 -33.6 SunlOnl n N STG 14.08 6.80 42 10.00 341 10.50 9.85 -.48 -9.9 SunLink A SSY 2.08 1.27 1 1.33 26 1.45 1.31 -.10 -16.4 SunocoLP N SUN 3.30 12.6 77 33.11 24.76 361 26.20 1604 26.61 25.88 +.01 -7.7 SunOpta Q STKL 10.20 6.27 218 8.05 854 8.23 7.63 -.10 +3.9 SunPower Q SPWR 11.70 6.46 2945 7.05 17188 8.59 7.02 -1.39 -16.4sSunrun n Q RUN 11 13.00 4.21 2347 12.69 13250 13.00 11.75 +.42 +115.1sSunstnHtl N SHO .20 1.2 20 17.60 14.09 3540 16.97 13414 17.60 16.93 -.55 +2.7 SunstHt pfE N SHOpE 27.22 24.65 11 25.72 30 25.73 25.24 +.40 -1.5 SunstHt pfF N SHOpF 1.61 6.5 26.98 23.60 2 24.63 10 24.63 24.05 +.63 -4.8 SunTrst N STI 1.60 2.3 14 73.37 51.96 1770 70.53 12178 71.06 68.59 +2.03 +9.2 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 30 24.13 143 24.22 24.05 -.12 -1.9 Sunworks n Q SUNW 2.14 .90 17 1.14 265 1.19 1.10 -.02 +8.6 SuperMicro Q SMCI 19 27.90 16.10 363 26.20 1905 26.40 24.20 +1.80 +25.2 SuperCom Q SPCB 4.95 1.83 14 1.86 231 1.99 1.84 -.13 -52.4 SupercdT rs Q SCON 1.89 .85 84 .95 663 1.03 .92 -.03 -12.8 SupDrillg A SDPI 2.33 .59 40 2.08 174 2.12 2.02 +.06 +41.5 SupEnrgy N SPN .32 3.2 12.73 7.66 2810 10.05 14034 10.68 9.92 -.37 +4.4 SupGpCos s Q SGC .38 1.7 20 28.85 19.74 17 22.76 50 23.94 22.76 -1.11 -14.8 SuperiorInd N SUP .36 1.9 29 20.95 12.70 131 18.90 1047 19.15 17.35 +1.05 +27.3 Supernus Q SUPN 40 59.05 33.30 722 54.00 3638 58.94 53.30 -3.70 +35.5 Supvalu rs N SVU 10 29.12 13.60 825 20.45 3720 20.58 18.74 +1.63 -5.3 supprt.cm rs Q SPRT 3.03 2.01 55 2.93 272 3.00 2.85 +.06 +21.1 SurfaceOn n Q SURF 15.19 12.08 195 14.51 844 14.78 12.50 +.96 +8.9 SurgPtrs n Q SGRY 24.05 7.10 369 14.85 1323 16.55 14.75 -1.45 +22.7sSurmodic Q SRDX 54.20 24.05 84 53.65 544 54.20 51.15 +.65 +91.6 SuthrlAs n N SLD 1.52 9.5 16.20 13.55 33 16.00 185 16.20 15.70 +.30 +5.6 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.70 55 25.73 25.57 +.35 +.2 SwEBioFu23 N FUE 8.47 6.45 0 6.78 0 6.78 6.78 -.10 -3.1 SwEGrain23 N GRU 4.25 3.29 8 3.64 17 3.73 3.57 -.13 +8.9 SwRCmETR N RJN 3.72 1.87 3.14 11 3.14 3.06 -.01 +12.5 SwRCmMTR N RJZ 9.20 7.76 11 8.90 17 8.96 8.76 +.17 -.3 SwRCmATR N RJA 6.57 5.88 40 6.28 356 6.33 6.25 -.11 +4.6 SwERCmTR N RJI 5.96 4.64 126 5.73 1564 5.79 5.64 -.02 +6.1 SwisHelv N SWZ .64e .2 13.74 12.07 120 12.28 190 12.41 12.16 -.08 -3.8 Switch n N SWCH .03e 20.45 11.90 1180 13.09 5672 13.19 12.30 +.73 -28.0 SykesEnt Q SYKE 50 34.49 25.77 92 28.91 656 29.99 28.33 +.68 -8.1 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 6542 21.32 38232 21.57 20.76 +.38 -24.0 Synacor Q SYNC 3.95 1.35 52 1.95 465 2.00 1.85 +.05 -15.2sSynalloy Q SYNL .13m .7 20.15 10.30 40 19.30 131 20.15 18.40 -.60 +44.0 Synaptics Q SYNA 64.54 33.73 9275 47.17 10888 49.13 41.05 +4.71 +18.1 Synchrony N SYF .60 1.7 13 40.59 28.33 4050 35.45 18539 36.08 34.89 +.41 -8.2tSyndaxP n Q SNDX 15.20 7.35 167 8.11 2328 8.88 7.35 -.71 -7.4 SyneosH h Q SYNH 61.10 31.10 652 42.80 3414 44.50 42.40 -.70 -1.8 SynrgyPh Q SGYP 4.84 1.43 4655 1.87 16104 1.87 1.58 +.28 -16.1 Synlogic rs Q SYBX 23.00 8.73 96 9.55 493 10.35 9.01 +.15 -1.5 Synnex N SNX 1.40 1.2 15 141.94 93.87 138 112.27 557 112.33 108.40 +3.90 -17.4 Synopsys Q SNPS 45 94.80 71.94 703 90.51 4223 91.67 88.77 +1.05 +6.2 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 6 25.56 47 25.58 25.46 +.06 -2.2sSynovusFn N SNV 1.00 1.8 20 57.08 40.27 1029 57.07 5120 57.09 54.90 +2.37 +19.0sSyntel Q SYNT 15.00e 16 33.09 15.88 349 33.11 2916 33.16 31.54 +1.44 +44.0 Synthes rs Q SES 6.08 2.00 12 2.91 84 3.28 2.91 -.36 +2.5 SynthBiol A SYN 1.05 .19 322 .22 1782 .25 .22 -.03 -56.1 Sypris Q SYPR .08 5.0 1.90 1.25 21 1.59 172 1.66 1.55 -.05 +15.2 SyrosPhar n Q SYRS 24.38 6.30 112 12.50 692 13.73 12.40 -.12 +28.5 Sysco N SYY 1.44 2.2 26 66.51 48.85 1546 66.15 9683 66.22 65.33 +.74 +8.9sSystemax N SYX .22 .6 33 35.41 17.00 82 34.74 407 35.41 33.04 +1.42 +4.4T -:T-MobileUS Q TMUS 23 68.50 54.60 2491 57.80 14628 58.20 56.62 +.93 -9.0sTAL Educ s N TAL 45.00 19.17 4217 46.80 22077 46.99 40.10 +3.96 +57.5tTAT Tch h Q TATT .34e 4.4 18 12.20 7.50 0 7.70 57 8.00 7.50 -.23 -26.7 TC PpLn N TCP 2.60m 10.3 8 59.30 22.64 236 25.29 3121 26.25 24.37 +.63 -52.4sTCF Fncl N TCF .60 2.2 17 27.19 14.58 1394 27.20 8436 27.23 26.50 +.67 +32.7 TCF deo pfC N TCFpD 26.06 23.92 70 24.52 197 24.52 24.05 +.48 -4.7 TCG BDC n Q CGBD 1.48a 8.1 12 20.30 16.76 69 18.30 445 18.41 18.01 +.20 -8.7 TCP Cap Q TCPC 1.44 9.7 11 17.16 13.72 192 14.85 1294 14.89 14.63 +.08 -2.8 TCW Strat N TSI .21 3.8 6.16 5.34 49 5.41 392 5.45 5.41 -7.8 TD Ameritr Q AMTD .84 1.3 36 63.01 37.36 1472 62.31 9360 62.99 60.27 +2.18 +21.9 TDH Hld n Q PETZ 31.75 3.17 57 3.97 340 4.70 3.80 -.25 -29.6 TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1272 97.25 8267 97.90 94.34 +2.66 +2.3 TESSCO Q TESS .80 4.5 35 24.85 12.15 59 17.70 146 19.05 17.60 -.30 -12.2sTFS Fncl Q TFSL .68 4.2 54 16.62 14.32 107 16.29 737 16.62 16.10 +.41 +9.0 TG Thera Q TGTX 17.35 7.25 1083 13.75 7672 16.00 13.60 +.30 +67.7 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 137 8.15 707 8.16 7.84 +.31 -9.9 THL Crd21 N TCRX 26.31 25.07 1 25.78 39 25.90 25.68 +.07 +2.3 THLCred22 N TCRZ 1.69 6.5 26.98 25.40 25.85 2 25.85 25.71 +.10 -.3 THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.24 79 17.54 17.22 -.11 +2.3 TIM Part N TSU .28e 1.6 23.12 13.97 1222 17.32 6849 18.64 16.28 -1.17 -10.3sTJX N TJX 1.56 1.6 22 95.58 66.44 3032 94.94 19573 95.58 91.13 +4.52 +24.2 TOP Shi rs Q TOPS 3294.00 .69 4269 1.07 32843 1.44 .76 +.28 -57.4 TPG Pace n N TPGE 10.87 9.67 820 10.70 7129 10.70 10.45 +.20 +9.9sTPG Pac n N TPGH 10.00 9.67 1 9.87 9 10.00 9.77 +.01 +1.4sTPG RE n N TRTX 1.68f 8.2 25 20.74 18.22 100 20.56 816 20.74 20.40 +.08 +7.9 TPG SpLnd N TSLX 1.56 8.4 9 21.74 17.00 183 18.61 1017 18.80 18.37 -.09 -6.0 TPI Co n Q TPIC 28.14 16.24 148 25.84 1185 26.82 25.14 -.01 +26.3 TSR Inc Q TSRI 25 11.10 3.80 9 4.45 38 5.20 4.45 -.70 -14.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 51 36.25 315 37.04 35.65 +.50 -9.9 TTM Tch Q TTMI 43 19.54 12.76 1119 18.83 5560 19.14 17.79 +.96 +20.2sTableauA N DATA 101.59 57.25 429 98.75 3757 101.59 97.01 +.22 +42.7sTabula n Q TRHC 56.68 12.63 497 54.38 1805 56.68 50.60 +.20 +93.9 TactSys n Q TCMD 52.23 22.72 127 50.21 1656 50.95 45.41 -.23 +73.3 TahoeRes N TAHO .24 4.5 9.18 3.76 1127 5.34 8822 5.63 5.10 -.18 +11.5 TailorBr N TLRD .72 2.2 18 35.94 9.40 1136 33.16 6239 34.35 30.67 +2.78 +51.9 Taitron h Q TAIT .10 6.0 2.13 1.22 6 1.66 69 1.75 1.66 -.04 -1.2 Taiwan N TWN 22.25 18.95 49 21.63 99 21.79 21.28 +.68 +3.6 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 8081 38.93 41481 39.99 38.52 -.27 -1.8 TakeTwo Q TTWO 129.25 70.39 1157 113.42 7590 115.75 111.09 -1.17 +3.3 Takung n A TKAT 55 6.08 1.88 0 2.19 18 2.20 2.02 +.07 -12.7 Talend n Q TLND 59.74 32.00 165 56.32 816 59.24 55.51 -.85 +50.3 TallgEGP n N TEGP 1.95f 8.9 28.94 17.14 481 22.03 2139 22.28 21.44 +.36 -14.4 TallgrsEn N TEP 3.90f 8.9 12 52.84 34.37 234 43.87 1394 44.33 43.20 +.22 -4.3 TalosEn rs N TALO 40.16 16.76 123 31.44 611 33.63 31.00 -1.47 -2.2sTandmD rs Q TNDM 16.43 2.14 1271 15.64 10283 16.43 14.31 +1.21 +562.7 TandyLthr Q TLF 11 9.05 6.79 7 7.35 51 7.95 7.35 -5.2 TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1301 22.41 5444 22.49 21.64 +.80 -15.5 Tantech n Q TANH 4.54 2.15 827 3.30 4966 3.63 3.24 -.28 +27.9 TanzRy g A TRX .68 .24 143 .47 991 .51 .44 -.03 +69.1 Taoping h Q TAOP 5.20 .84 94 1.71 345 1.89 1.46 -.05 +15.5 Tapestry N TPR 1.35 2.9 29 55.50 38.70 3535 46.24 21166 46.31 43.86 +2.08 +4.5sTapimmu n Q TPIV 7.01 2.58 13262 9.00 14846 10.91 4.41 +4.11 +129.6tTarena Q TEDU .28e 3.6 21.70 7.11 559 7.81 3448 9.77 7.11 -1.85 -47.9 TargaRes N TRGP 3.64 7.4 52.08 39.59 1898 49.31 9130 49.84 48.30 +.52 +1.8sTargaR pfA N NGLSpA 2.25 8.3 27.25 25.82 16 27.09 30 27.35 26.69 +.26 +2.3sTarget N TGT 2.48 3.2 14 79.36 48.56 4662 78.02 31600 79.36 73.24 +5.22 +19.6 TaroPhrm N TARO 12 128.46 93.01 82 119.80 262 121.23 118.22 +.74 +14.4 Taseko A TGB 2.46 1.05 1003 1.32 7807 1.34 1.08 +.21 -43.3 TataMotors N TTM 36.19 20.62 1458 22.66 8437 22.74 21.18 +1.24 -31.5 Taubmn N TCO 2.62f 4.6 20 66.61 44.78 482 56.57 3238 57.09 54.83 +1.93 -13.5 Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 5 24.59 34 24.71 24.38 +.22 -2.1 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 3 24.34 29 24.37 23.90 +.45 -3.5 TaylrDv Q TAYD 23 15.14 9.70 3 10.47 12 10.53 10.29 +.08 -22.0 TaylorMH N TMHC 14 28.42 19.68 2812 21.49 7039 22.10 20.89 -.30 -12.2 Team N TISI 26.80 10.45 400 20.95 2623 22.15 20.90 -.45 +40.6 TechData h Q TECD 28 111.10 75.31 610 87.69 2419 89.55 86.04 -.64 -10.5 TechComm Q TCCO 15.40 2.85 5 4.40 35 4.74 4.25 -.25 -61.6 Technip N FTI .13 19 35.00 24.53 3590 32.60 15321 33.48 30.78 +.76 +4.1sTechTarg Q TTGT 28.31 9.11 521 28.29 2154 28.46 26.45 +2.00 +103.2 TeckRes g N TECK .16e 30.80 14.56 2234 29.49 14047 30.11 27.27 +1.99 +12.7 Tecnoglass Q TGLS .56 6.2 21 9.88 5.50 6 8.97 66 9.19 8.73 -.02 +22.0 Tecogen Q TGEN 4.20 2.05 11 3.61 91 3.91 3.48 -.27 +33.7 Teekay N TK .22 2.7 10.90 5.14 826 8.17 2675 8.25 7.95 +.07 -12.3 TeekLNG N TGP .56 3.3 86 21.65 14.05 158 17.10 735 17.65 17.05 -.15 -15.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 14 25.48 60 25.54 25.23 +.15 +.9 TeekOffsh N TOO .04m 1.5 86 3.18 1.65 596 2.59 1687 2.84 2.58 -.17 +9.7 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 25 21.20 57 21.50 20.97 -.01 -8.1 TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 6 23.78 23 23.80 23.38 +.38 -4.3 TeekOf pfE N TOOpE 2.22 9.0 25.10 24.06 9 24.74 73 24.75 24.26 +.27 -1.2 TeekayTnk N TNK .21 18.1 17 2.00 .96 874 1.16 5519 1.18 1.05 +.07 -17.1 Tegna N TGNA .28 2.6 6 15.60 10.00 1601 10.80 9063 10.84 10.11 +.70 -23.3 TejonRnch N TRC 26.25 18.59 107 25.58 571 25.73 24.63 +.85 +23.2 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 101 21.57 606 21.64 21.10 +.20 -4.3 TeklaHcrOp N THQ 1.35a 7.9 19.00 16.02 88 17.19 566 17.21 16.83 +.38 -1.9 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 74 18.86 399 18.97 18.55 +.08 -3.9 TeklaWH n N THW 1.40 10.7 15.39 12.47 71 13.09 493 13.10 12.92 +.12 -3.8 TelInstEl A TIK 40 6.35 2.05 2 2.81 41 3.00 2.65 +.06 +8.1sTeladoc n N TDOC 55.95 27.35 1098 53.60 7815 55.95 50.75 +2.80 +53.8 Telaria n N TLRA 5.30 3.42 138 4.44 773 4.71 4.21 +.17 +10.2 TlcmArg N TEO .71e 3.1 40.19 21.13 423 22.97 1910 23.75 21.80 +1.09 -37.3 TelItalia N TI 11.28 7.57 193 7.92 866 8.25 7.89 -.25 -8.2 TelItaliaA N TI/A .30e 4.3 9.60 6.27 24 7.04 192 7.38 7.00 -.19 -2.4sTeledyne N TDY 34 211.54 123.29 165 213.77 683 213.94 202.56 +8.17 +18.0 Teleflex N TFX 1.36 .5 35 288.78 195.36 218 283.28 1275 283.54 268.93 +14.21 +13.8tTelefBrasil N VIV .64e 5.2 14 17.33 11.20 2416 12.17 10265 12.25 11.20 +.03 -17.9 TelefEsp N TEF 1.20e 13.4 11.58 8.68 2662 8.95 11835 9.14 8.88 +.11 -7.5 Telenav Q TNAV 8.75 4.50 32 5.40 194 5.45 5.30 -1.8 TelData N TDS .64 2.4 9 29.87 23.54 960 26.65 3420 26.69 25.81 +.97 -4.1 TelData45 N TDI 1.66 6.4 26.61 23.29 2 26.04 12 26.11 25.83 +.23 +1.9 TelData 61 N TDA 1.47 5.9 25.64 23.11 8 24.78 57 24.80 24.46 +.29 -.5 TelData60 N TDJ 1.75 6.8 26.48 23.95 12 25.67 80 25.81 25.39 +.05 +1.5 TelData59 N TDE 1.72 6.8 26.21 24.26 84 25.43 114 25.43 25.03 +.31 +.5 Teligent Q TLGT 9.54 2.43 241 3.10 2357 3.19 2.83 +.21 -14.6 Tellurian rs Q TELL 13.74 6.45 494 10.72 2960 11.70 10.67 -.81 +10.1 Telus gs N TU 2.10 38.50 33.22 175 35.37 1572 35.84 35.14 +.64 -6.6 TmpDrgn N TDF 4.00e 2.1 24.65 19.60 33 22.88 247 23.17 22.64 +.36 +6.4 TmpEMF N EMF 1.28e 2.0 18.00 14.58 38 15.52 169 15.80 15.40 +.05 -5.4tTmpEMI N TEI .80a 7.7 11.98 10.37 101 10.36 595 10.52 10.32 -.16 -7.3tTmpGlb N GIM .30 4.9 6.77 6.20 409 6.18 1227 6.27 6.10 -.04 -4.3 TempurSly N TPX 14 68.05 41.10 962 50.48 4268 51.00 45.86 +4.47 -19.5 Tenaris N TS .69e 1.9 40.64 25.91 1299 36.68 7885 37.01 35.33 +.50 +15.1 TenaxTh rs Q TENX 15.80 4.41 10 6.27 160 6.80 6.12 +.17 -36.0sTenetHlth N THC 37.52 12.25 1507 36.81 6211 37.54 34.64 +1.58 +142.8 Tengsco A TGC 1.19 .55 13 .67 117 .69 .64 -.03 -16.3sTennant N TNC .84 1.1 82.20 59.00 70 78.85 471 82.20 78.85 -1.40 +8.5 Tenneco N TEN 1.00 2.1 7 65.59 43.48 340 46.65 1874 47.60 44.62 +2.19 -20.3 TVA 28 N TVC .96 4.0 25.97 23.29 14 24.26 77 24.48 24.14 -.08 -3.3 TVA 29 N TVE .84 3.5 26.98 23.42 18 23.69 84 23.79 23.60 +.03 -5.2 Teradata N TDC 25 42.84 27.60 930 40.72 5148 42.76 39.85 +1.02 +5.9 Teradyn N TER .36 .9 30 50.68 29.68 3091 38.69 13573 40.04 37.69 -.62 -7.6 Terex N TEX .40 1.0 37 50.17 34.21 1367 42.06 7290 42.21 38.65 +2.19 -12.8 Ternium N TX 1.10e 3.0 11 42.43 24.60 141 36.71 1599 39.17 36.10 +.12 +16.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.8 14.20 9.55 552 10.78 2563 11.08 10.72 -.22 -9.9 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 158 37.98 1413 38.74 37.83 -.45 +8.3 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 14 30.94 78 31.29 30.13 +.41 +.2tTesaro Q TSRO 153.98 42.13 1446 43.67 9484 46.82 42.13 -3.22 -47.3 Tesla Inc Q TSLA 389.61 244.59 8190 317.66 52267 330.00 286.74 +25.84 +2.0sTetraTc Q TTEK .48f .8 23 57.70 39.95 170 57.00 1132 57.70 55.40 +1.30 +18.4 TetraTech N TTI 4.85 1.85 623 4.29 3928 4.40 4.02 +.09 +.5 Tetraphase Q TTPH 8.75 2.05 207 3.74 1223 3.84 3.68 -40.6 TeucrCorn N CORN 20.05 16.53 78 17.49 675 17.82 17.37 -.45 +4.3 TeucrSug N CANE 10.50 7.30 155 7.73 526 7.86 7.51 -.19 -21.0 TeucrWht N WEAT 8.43 5.80 129 6.86 1443 7.01 6.66 +14.3 TeucrSoyb N SOYB 19.64 17.27 33 18.02 200 18.62 17.96 -.78 +.8 TeucrmAgs N TAGS 25.70 21.17 5 22.40 5 22.40 22.37 -.81 +1.4 TevaPhrm N TEVA .73e 3.2 7 33.82 10.85 22311 23.11 63064 23.17 21.25 +1.22 +22.0 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 9 25.59 40 25.83 25.31 +.15 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.30 54 25.36 25.18 +.07 -1.0 TxCapBsh Q TCBI 25 103.05 69.65 487 102.35 2134 102.50 97.10 +4.65 +15.1 TxCapB wt Q TCBIW 71.00 67.14 68.26 TexInst Q TXN 2.48 2.1 29 120.75 75.92 4905 115.74 25961 118.48 114.31 +.94 +10.8sTexPacLd N TPL .29f 739.89 282.82 16 708.99 133 739.89 670.66 -7.05 +58.7 TexRdhse Q TXRH 1.00 1.6 29 64.96 44.29 421 63.87 2674 64.42 61.71 +1.86 +21.2 Textainer N TGH .96 5.8 26.50 12.00 79 16.50 712 17.05 16.10 -.40 -23.3sTextron N TXT .08 .1 44 69.06 45.00 1459 69.32 6387 69.36 66.95 +2.12 +22.5 The9Ltd rs Q NCTY 5.04 .95 90 1.10 1396 1.38 1.02 +.03 -42.7sTherapMD Q TXMD 7.40 3.83 4796 7.42 32152 7.66 5.76 +1.57 +22.8 TherpxBio n Q TRPX 7.69 3.84 6 4.48 49 4.54 4.13 -.01 -16.2 TheravBio Q TBPH 43.44 21.27 233 23.42 1143 24.56 23.29 -1.05 -16.0 ThermoFis N TMO .68 .3 27 226.44 170.07 1087 217.02 5744 218.96 212.00 +5.19 +14.3 Thermon N THR 48 26.50 15.74 64 23.33 457 23.93 22.86 +.10 -1.4 TheStreet Q TST .10 5.6 3 2.03 .75 71 1.80 330 1.84 1.70 +.03 +24.1 ThirdPtRe N TPRE 12 17.10 12.75 679 13.95 3286 14.05 13.45 +.40 -4.8 1347PrpIns Q PIH 49 8.50 6.55 2 7.90 62 7.95 7.55 -.05 +9.0 1347PrIn pf Q PIHPP 28.00 24.15 3 25.97 6 26.10 25.96 +.27 +6.4 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 839 40.82 12833 40.84 39.09 +1.72 -6.4 Thor Inds N THO 1.48 1.5 12 161.48 89.89 2702 101.71 12840 104.65 91.20 +8.71 -32.5 3D Sys N DDD 55 22.57 7.92 2244 13.87 15620 14.20 12.48 +1.42 +60.5 3M Co N MMM 5.44f 2.6 31 259.77 191.44 2168 206.59 11657 206.75 200.07 +7.00 -12.2 TiGenix n Q TIG 48.00 18.10 0 41.56 5 41.80 38.09 +4.46 +81.5 TiberAcq n Q TIBR 9.74 9.55 9.65 29 9.65 9.60 +.03 +.8 TiberAc un Q TIBRU 10.18 10.00 36 10.10 93 10.15 10.02 -.02 +.8 Tidwtr N TDW 1.00 3.2 35.98 .71 188 31.60 1036 31.75 29.61 +2.04 +29.5sTierREIT n N TIER .72 3.2 22.35 16.67 209 22.22 1068 22.74 21.85 +.11 +9.0sTiffany N TIF 2.20f 1.7 39 135.21 86.15 2113 132.19 9556 135.21 131.22 -.24 +27.2 TileShop Q TTS .20 33 22.05 5.15 224 7.60 2105 7.85 7.35 +.30 -20.8 Tillys N TLYS 37 16.57 8.42 344 15.65 1803 16.27 13.90 +1.73 +6.0sTmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 8 34.76 52 35.84 33.16 +1.66 +30.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 8600 95.34 31134 95.56 93.01 +1.45 +4.2 Timken N TKR 1.12f 2.3 19 55.65 41.85 292 48.55 2418 48.75 46.78 +1.00 -1.2 TimknSteel N TMST 20.24 12.54 284 18.33 1363 18.61 17.69 +.47 +20.7 Tintri n Q TNTR 7.75 .34 916 .54 8700 .61 .43 +.11 -89.4 Tiptree Q TIPT .14f 2.2 20 7.24 5.35 38 6.50 386 6.75 6.45 -.20 +9.2 Titan Intl N TWI .02 .2 14.53 7.97 221 11.88 957 12.08 11.56 +.29 -7.8 TitanMach Q TITN 25.09 11.68 246 17.49 1845 18.58 16.90 +.28 -17.4 TitanPh rs Q TTNP 2.85 .60 420 1.03 857 1.06 .84 +.10 -22.3 TivityHlth Q TVTY 21 48.50 29.95 710 33.75 4699 35.40 33.21 -.15 -7.7 Tivo Cp Q TIVO .72 5.2 20.18 12.25 630 13.95 3686 14.20 13.75 +.03 -10.6 Tocagen n Q TOCA 16.34 8.60 40 9.64 341 9.90 9.17 +.25 -6.0 TollBros N TOL .44f 1.1 13 52.73 36.55 2098 40.52 12540 40.67 38.47 +.99 -15.6 Tompkins A TMP 1.92 2.2 25 90.50 71.27 26 87.42 209 89.21 85.21 +1.73 +7.5sTonixPh rs Q TNXP 5.11 2.70 118 4.47 1780 5.11 3.29 +1.12 +29.6 TootsieR N TR .36b 1.2 27 37.48 27.45 99 29.20 898 29.75 28.05 +.10 -17.4 TopImage Q TISA 1.75 .95 4 1.04 41 1.07 1.03 +.01 -8.4sTopBuild n N BLD 37 85.90 51.64 241 86.89 1358 87.14 83.45 +3.15 +14.7 Torchlght Q TRCH 1.81 .95 73 1.33 565 1.35 1.20 +.08 -.7 Torchmark N TMK .64 .7 7 93.60 74.48 479 86.24 2678 86.41 84.02 +.46 -4.9 Trchmk pfC N TMKpC 27.68 25.44 6 26.39 112 26.53 26.09 +.06 -1.4 Toro Co s N TTC .80f 1.3 24 73.86 56.60 519 60.92 2555 60.97 58.75 +1.90 -6.6 TorDBk gs N TD 2.68 75.46 48.32 934 58.16 4429 58.59 57.75 +.24 -.7 MonTNAPpl N TPYP .45p 24.31 20.22 12 22.82 389 23.06 22.75 -.13 -2.3 TortWat n N TBLU 30.84 25.65 2 28.81 6 28.92 28.50 +.16 -3.4 TortEnInd N NDP 1.75 14.1 15.44 10.70 49 12.37 293 12.50 12.03 -.03 -6.9 TortEnInf N TYG 2.62 9.1 32.40 24.24 101 28.80 593 29.20 28.57 -.04 -1.0 TortMLP N NTG 1.69 9.2 21.09 14.91 345 18.36 1049 18.69 18.10 -.08 +4.6 TortPplE N TTP 1.63m 9.5 20.37 15.55 25 17.18 149 17.59 17.15 -.19 -8.6 TortPw&E N TPZ 1.65 8.7 22.19 17.51 26 18.96 112 19.33 18.94 -.09 -8.0 Total SA N TOT 2.71e 4.4 64.59 48.15 1194 61.74 9314 62.49 60.88 +1.17 +11.7 TotalSys N TSS .52 .6 22 90.74 57.53 737 87.14 5411 88.60 86.08 +.90 +10.2 TowerIntl N TOWR .48 1.5 14 33.65 21.00 62 31.30 354 31.80 30.20 +1.05 +2.5 TowerSemi Q TSEM 14 36.69 22.10 255 25.26 1814 26.39 24.93 -.98 -25.9 TownSprts Q CLUB 11.95 3.80 85 11.50 675 11.95 11.30 +107.2 TowneBank Q TOWN .64f 1.9 35.30 27.85 102 33.35 703 33.55 32.00 +1.30 +8.5 TownsqMda N TSQ .30 4.5 9 11.63 6.03 288 6.68 734 6.85 6.09 +.53 -13.0 Toyota N TM 140.99 103.62 107 136.21 760 137.42 133.36 +4.90 +7.1 TraconPh n Q TCON 3.95 2.00 86 2.65 574 2.70 2.53 -.03 -20.9 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1881 76.58 9973 77.24 74.80 +1.45 +2.4 TradDsk A n Q TTD 91.37 40.70 756 88.62 6413 89.54 80.09 +1.98 +93.8 TrnWEnt Q TWMC 3 3.10 .95 24 1.00 220 1.09 .95 -.10 -45.2 TransAct Q TACT .36 3.3 28 15.80 8.15 7 10.95 42 11.46 10.65 +.05 -17.4 TrCda g N TRP 2.76 6.6 16 51.85 39.16 1164 41.76 7567 42.11 41.14 +.28 -14.1 TransEntx A TRXC 5.00 .46 8430 3.69 35640 3.86 3.02 -.06 +91.2sTransUn n N TRU .07p 28 72.70 41.07 906 70.93 5696 72.70 68.63 +1.88 +29.1 Trnsalta g N TAC .23 6.60 5.00 16 5.10 67 5.20 5.00 -14.3 TrnsatlPet A TAT 2.18 .58 137 1.56 767 1.64 1.46 -.09 +12.2sTranscat Q TRNS 29 19.95 11.80 26 19.85 125 19.96 18.75 +1.10 +39.3 TrnsRty N TCI .20p 52.00 20.37 22 26.11 126 34.33 25.55 -8.38 -16.6sTransDigm N TDG 24.00 24 343.90 249.57 254 346.00 1387 346.51 333.99 +7.57 +26.0 TransGlb Q TGA .20 8.1 2.84 1.07 189 2.46 1595 2.52 2.24 -.01 +71.0 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 10 37.78 82 39.53 37.50 -1.74 -4.2 Transocn N RIG 14.16 7.20 17248 12.96 69069 13.69 12.35 +.10 +21.3 TrGasSur N TGS 24.22 14.10 169 17.34 981 17.96 16.70 +.54 -22.0 TravelCtrs Q TA 5.85 2.95 69 3.55 760 3.60 3.25 +.18 -13.4 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 3 24.31 42 24.50 23.95 +.33 -3.7 TravelC 29 Q TANNL 2.00 8.5 25.27 17.09 7 23.65 40 23.93 23.24 -6.2 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 5 24.38 22 24.38 23.70 +.53 -2.4 Travelers N TRV 3.08f 2.3 17 150.55 113.76 1508 131.32 7983 131.64 127.61 +2.80 -3.2sTravelport N TVPT .30 1.6 18.30 12.10 1011 18.31 4140 18.43 17.84 +.50 +40.1sTravelzoo Q TZOO 66 18.50 5.75 39 17.70 426 18.50 17.00 +.20 +174.4 TrecoraRs N TREC 19 14.40 10.25 24 13.65 177 14.30 13.55 -.35 +1.1sTredgar N TG .44 1.8 32 24.95 14.65 113 24.15 518 24.95 23.82 +.10 +25.8 TreeHseF N THS 16 85.99 36.35 579 49.61 2596 49.71 47.10 +1.00 +.3 TrmntMtg n Q TRMT 17.94 11.10 1 12.10 33 12.35 11.44 -.15 -17.6 Trevena Q TRVN 3.10 1.34 1018 1.77 4392 1.92 1.72 -.03 +10.6sTrex N TREX 37 127.72 65.03 319 129.28 1238 129.75 117.57 +11.41 +19.3 TriPointe N TPH 15 19.55 12.14 3152 18.27 9902 18.44 17.21 +.98 +2.0 TriContl N TY 1.02e 3.7 28.32 22.63 43 27.38 300 27.46 27.21 +.23 +1.6 TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.90 1 51.90 50.06 +1.40 +3.0 TrianglCap N TCAP 1.20 10.6 18.04 8.91 201 11.28 998 11.37 11.21 -.02 +18.9 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 5 25.10 25 25.20 24.99 +.10 -.1 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.09 12 25.12 25.01 +.06 -.4 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 382 36.29 3198 36.40 35.74 +.30 -14.6 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 69 40.01 394 40.38 39.00 +.44 +5.7sTridntAcq un Q TDACU 10.12 10.01 51 10.06 604 10.12 10.02 -.03 +.3 TrilliumTh Q TRIL 13.30 4.15 69 6.80 733 6.95 5.45 +1.33 -6.2 TrilogyMtl A TMQ 1.64 .60 170 1.51 1005 1.61 1.27 +.23 +38.5sTriMas h Q TRS 22 30.10 20.05 134 29.90 782 30.35 29.06 +.70 +11.8 Trimble Q TRMB 48 45.70 32.01 892 34.52 6043 35.23 33.67 +.11 -15.1sTrimShrk n N TTAC 37.24 29.09 15 37.15 86 37.24 36.64 +.70 +10.2 TrimAllC n N TTAI 29.03 24.67 1 27.84 9 28.03 27.56 +.24 +2.4sTriNetGrp N TNET 37 56.98 30.56 223 55.92 1489 56.98 54.90 +1.02 +26.1 TrinityBio Q TRIB .88 17.8 6 6.54 4.22 17 4.95 165 4.95 4.61 +.21 -2.9 Trinity N TRN .52 1.5 8 38.25 26.14 3267 34.62 12443 34.95 34.00 +.39 -7.6tTrinMrg n Q TMCX 9.78 9.72 247 9.74 1599 9.76 9.72 -.02 -.2 TrinMrg un Q TMCXU 10.19 10.00 10.13 955 10.15 10.08 -.01 +1.2 TrinityPlce A TPHS 7.59 5.86 16 6.86 74 7.06 6.84 -.10 -1.3 Trinseo SA N TSE 1.44 2.0 9 85.35 57.70 425 73.75 1237 76.60 72.50 -.75 +1.6 TrioTch A TRT 13 8.47 4.05 8 4.44 46 4.70 4.42 -.20 -36.7sTripAdvis Q TRIP 57.94 29.50 2579 55.84 19339 57.94 54.92 +.63 +62.0 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 94 12.54 410 12.83 12.34 -1.2 TripPt22 n N TPVY 26.99 24.77 11 25.40 21 25.55 25.31 +.01 -1.9sTriple-S N GTS 32 37.85 15.05 232 35.51 791 37.85 35.26 -1.19 +42.9 TriStCap Q TSC 19 27.25 20.30 85 26.50 805 26.70 25.65 +.80 +15.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.40 35 26.59 26.40 +.09 +1.9 TritonInt n N TRTN 2.08f 5.9 43.85 27.76 197 35.21 1381 35.98 33.93 -.11 -6.0 TriumphBc Q TBK 24 44.05 22.70 150 42.25 1108 42.70 40.81 +.40 +34.1tTriumphGp N TGI .16 .7 5 34.58 19.65 913 21.95 5474 22.05 19.65 +.55 -19.3 Trivago n Q TRVG 24.27 4.25 479 5.20 6012 5.49 4.86 -.10 -24.0 Tronc Q TRNC 24.74 11.10 62 16.77 618 17.33 16.04 +.58 -4.7 Tronox N TROX .18 1.0 59 28.40 12.88 749 18.91 3680 19.07 18.21 +.72 -7.8tTrovagn rsh Q TROV 19.56 1.65 11460 .92 13768 2.49 .79 -1.76 -75.1 TrueBlue N TBI 17 29.50 19.30 148 27.25 869 27.80 26.65 +.60 -.9 TrueCar Q TRUE 21.75 8.75 2452 10.27 8990 10.43 9.11 +.42 -8.3tTruettHrst Q THST 2.50 1.32 64 1.26 345 1.83 1.26 -.17 -39.1 Trupanion Q TRUP 37.13 20.42 347 35.38 1592 35.82 31.89 +2.91 +20.9 TrstNY Q TRST .26 2.9 17 9.70 7.30 135 9.00 1267 9.10 8.75 +.20 -2.2 Trustmk Q TRMK .92 2.8 18 35.09 28.16 181 33.41 1173 33.54 32.44 +.89 +4.9 Tsakos N TNP .20 5.3 5.27 3.11 115 3.74 744 3.78 3.49 +.16 -4.3 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.16 7 25.18 25.08 +.05 -.5 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 8 25.45 29 25.45 25.19 +.20 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 4 24.95 13 25.00 24.76 +.25 +.8 TsaksE p E N TNPpE 25.89 24.58 36 25.36 102 25.44 25.12 +.25 +.6sT2 Biosys Q TTOO 9.28 2.50 1637 9.42 7765 9.65 7.80 +1.23 +128.6 Tucows grs Q TCX 50 71.75 49.70 41 65.05 345 66.00 62.75 +1.60 -7.1 TuesMrn Q TUES 4.10 1.65 143 2.80 1330 3.10 2.75 -.05 +1.8 Tuniu Q TOUR 9.88 5.81 791 7.84 2113 7.86 6.50 +1.14 +2.2 Tuppwre N TUP 2.72 6.2 73.61 40.78 487 43.71 2329 44.13 41.63 +2.06 -30.3tTurkcell N TKC 11.29 6.33 516 6.62 6042 6.65 6.33 +.18 -35.1sTurnPtBr n N TPB .16 .6 29.09 14.45 145 28.85 609 29.54 26.98 +1.62 +36.5 TurqHillRs N TRQ 26 3.59 2.47 1046 2.82 10008 2.90 2.79 -.02 -17.8sTurtleBc rs Q HEAR 21.57 1.64 2839 20.15 13796 22.30 16.27 +1.31 +1012.0 TutorPerini N TPC 10 29.90 18.90 338 20.10 1669 20.20 19.45 +.20 -20.7s21stCFoxA Q FOXA .36 .9 18 39.68 24.81 10899 39.99 59244 40.30 38.64 +1.43 +15.8s21stCFoxB Q FOX .36 .9 17 39.24 24.30 1865 39.55 13470 39.78 38.30 +1.28 +15.9 21Vianet Q VNET 35 9.59 4.17 1811 9.13 7327 9.37 8.10 +.92 +14.4 22ndCentry A XXII 4.44 1.33 1091 2.26 7293 2.30 2.09 +.03 -19.3sTwilio n N TWLO 59.00 23.25 1745 58.06 10019 59.00 55.09 +.58 +146.0 TwinDisc lf Q TWIN .36 1.3 31.95 14.96 20 27.94 163 28.88 27.18 -.12 +5.2sTwitter N TWTR 40.23 15.67 34216 41.21 324992 41.26 35.95 +4.56 +71.6 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 10 27.22 46 27.29 26.31 +.77 -.1 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 9 25.59 45 25.70 25.35 -.01 -2.5 TwoHrbI rs N TWO 1.88 11.8 6 17.26 13.85 1233 15.91 8305 15.91 15.62 +.30 -2.2 TwoHrIn pfC N TWOpC 25.38 23.26 9 24.50 353 24.62 24.34 +.05 -2.3 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 18 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 49

TwoRvrBc Q TRCB .18 1.0 21 20.75 15.91 11 17.95 71 18.10 17.60 +.25 -1.0 2U Q TWOU 98.58 42.03 382 92.72 2378 98.00 91.44 -3.58 +43.7sTylerTech N TYL 54 237.80 160.12 215 231.70 1064 237.80 225.85 +.02 +30.9 TymeTch n Q TYME 9.50 2.01 138 3.16 904 3.53 3.02 -.14 -50.5 Tyson N TSN 1.20 1.7 13 84.65 58.36 1785 70.75 10550 70.88 67.75 +2.66 -12.7U -:US AutoPts Q PRTS 3 3.37 1.45 247 1.61 927 1.73 1.59 -.08 -36.1 US Concrte Q USCR 86.35 53.30 262 60.70 1295 62.45 60.20 +.15 -27.4 US Gld rs Q USAU .21e 3.46 1.05 37 1.30 278 1.40 1.28 -.06 -20.2 UBS 3xLCr N WTIU 41.02 9.44 33 29.66 144 30.20 27.95 +.01 +26.0 UBS 3xInvC N WTID 49.24 7.31 40 9.74 175 10.40 9.52 -.11 -36.3 VelDlyIn n N EXIV 61.00 26.21 44 35.40 69 37.00 34.04 +.92 -26.9 VelLngVS n N EVIX 23.61 9.60 0 10.70 11 10.96 9.80 +.30 -10.8sUBS FILCG N FBGX 266.58 161.21 2 264.77 16 266.58 255.20 +8.91 +16.5 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.30 4 82.30 80.32 +2.41 -3.7 UBS Grp N UBS .69e 4.5 20.89 15.03 1515 15.45 9384 15.74 15.23 -.17 -16.0 UDR N UDR 1.29f 3.4 23 40.71 32.88 1618 37.47 7206 37.63 36.77 +.70 -2.7 UFP Tch Q UFPT 26 34.00 25.88 6 30.70 38 32.50 30.40 -.40 +10.4 UGI Corp N UGI 1.04f 2.1 10 51.92 42.51 1065 48.81 4903 50.79 48.17 -1.63 +4.0 UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 160 79.91 833 80.32 77.01 +2.58 +11.1 UMH Prop N UMH .72 4.9 28 17.50 11.38 142 14.67 1212 14.95 14.39 +.22 -1.5 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 18 26.40 35 26.44 26.15 +.28 -3.4 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 16 25.48 46 25.57 25.15 +.17 -6.2 UQM Tech A UQM 1.79 .71 212 .97 892 1.10 .90 -.04 -30.1sUSEcology Q ECOL .72 1.2 40 62.80 44.50 37 61.85 412 62.80 60.45 +.55 +21.3sUS FdsHl n N USFD 24 37.65 25.43 1117 37.26 10079 37.65 36.27 +.81 +16.7 USGlobInv Q GROW .03 1.4 7.49 1.25 86 2.15 351 2.41 2.14 -.19 -44.9sUSPhysTh N USPH .92 1.0 53 97.85 56.50 57 94.35 229 97.85 93.95 +.20 +30.7 US Silica N SLCA .25 .8 38 38.70 23.75 3256 29.73 8975 30.99 29.22 -.48 -8.7 USA Cmp N USAC 2.10 11.5 19.33 14.55 371 18.30 1148 18.63 18.09 -.21 +10.6 USA Tech h Q USAT 14.00 4.50 570 13.50 3220 13.95 13.20 +.15 +38.5 USA Trk Q USAK 29.15 6.06 37 23.36 536 23.88 22.05 -.22 +28.8 Usaa USA Vl N ULVM 55.24 48.81 4 53.21 21 53.21 52.36 +.94 +2.3sUsaa SCVal N USVM 55.09 47.00 3 54.93 18 55.09 54.26 +.83 +8.3 USAA IntlVl N UIVM 55.54 49.30 3 50.91 16 51.22 50.57 +.41 -1.0 Usaa EMVl N UEVM 56.13 48.97 4 50.82 17 51.41 50.51 +.50 -1.1 Usaa STrBd N USTB 54.88 49.34 2 49.53 16 49.55 49.45 -.03 -1.1 Usaa IntBd N UITB 50.30 48.09 3 48.43 18 48.55 48.39 -.12 -3.5 USANA s N USNA 30 121.15 52.80 165 118.20 832 119.15 115.50 +3.25 +59.6 USCF Oil n N USOU 75.96 22.66 8 55.18 64 56.14 51.59 +.63 +28.4 USCF ShOil N USOD 26.29 5.50 2 7.36 35 7.80 7.22 +.02 -35.0sUSCF shpei N BUY 27.04 23.45 1 27.74 1 27.74 27.72 +.74 +9.5 USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 +.89 +7.3 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 26 10.85 275 11.20 10.80 -.25 -3.6 USG N USG 23 42.14 25.60 1485 41.44 4951 41.72 40.93 +.03 +7.5 UTStarcm Q UTSI 17 6.51 1.97 67 4.53 352 4.66 4.46 -.05 -19.5sUbiquiti Q UBNT .17 .2 23 85.97 47.78 185 85.06 978 86.00 83.01 +.85 +19.8 UltaBeauty Q ULTA 26 314.86 187.96 1100 253.06 6153 259.62 244.43 +7.91 +13.1sUltimSoft Q ULTI 274.38 181.59 216 264.60 1178 274.38 259.21 -1.34 +21.2 UltraClean Q UCTT 7 34.59 15.36 851 17.73 4791 19.09 17.10 -.94 -23.2 UltPetro n Q UPL 12.39 1.54 3985 1.93 24392 2.03 1.62 +.14 -78.7sUltragenyx Q RARE 80.99 41.67 654 79.35 3740 80.99 70.90 +5.62 +71.1 Ultralife Q ULBI 28 10.95 5.80 34 9.90 197 10.95 9.75 -.30 +51.1tUltrapar N UGP .55e 4.2 26.48 11.79 1095 13.12 4970 13.96 11.79 -.54 -42.3sUmpqua Q UMPQ .80f 3.2 24 24.81 16.77 2873 24.86 9392 24.89 23.79 +.99 +19.5sUndrArm s N UAA 42 24.70 11.40 6038 24.31 48916 24.70 21.43 +2.95 +68.5sUnAr C wi N UA 22.58 10.36 4481 22.40 31700 22.58 19.42 +3.07 +68.2sUniQure Q QURE 38.50 4.90 353 37.00 1551 38.50 34.01 +1.71 +88.9 UnicoA Q UNAM 11.30 7.17 4 8.40 23 8.50 7.80 +.25 -1.8 Unifi N UFI 15 39.21 27.98 45 32.37 301 33.48 32.22 +.09 -9.8sUniFirst N UNF .15 .1 26 187.75 135.95 75 182.35 380 187.75 180.00 +2.81 +10.6 UnilevNV N UN 1.43e 2.6 61.62 51.56 1223 55.99 6734 56.39 55.13 +.07 -.6 Unilever N UL 1.48e 2.7 60.13 50.74 722 55.46 3741 55.93 54.72 +.09 +.2 UnionAc un N LTN/U 10.30 10.00 10.30 17 10.30 10.29 +2.6sUnionBkVA Q UBSH 1.20 2.8 23 42.31 30.45 430 42.12 2422 42.31 41.18 +.68 +16.5 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 5 53.55 23 53.60 51.10 +1.55 +1.1 UnionPac N UNP 2.92 2.0 11 148.03 101.06 4802 144.52 25116 147.95 140.16 -2.40 +7.8 UniqueF n A UFAB .60 6.7 11 10.55 7.05 12 8.90 50 9.24 8.86 -.29 +19.9 Unisys N UIS 13.90 6.90 423 13.20 2288 13.25 12.25 +.85 +62.0 Unit N UNT 12 26.82 15.29 340 21.83 1612 22.25 20.39 +.71 -.8 UnBnOH Q UBCP .52 4.0 18 14.00 11.33 3 13.10 19 14.00 13.10 -.02 -1.1 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 0 21.80 8 22.50 21.70 -.65 -1.8 UBSI Q UBSI 1.36 3.6 22 41.45 31.70 397 37.40 2229 37.50 36.45 +.74 +7.6sUtdCmtyBc Q UCBA .40 1.4 28.85 18.20 2 27.70 32 28.85 27.25 +.40 +34.8sUtdCmBks Q UCBI .60f 1.8 22 34.10 24.47 297 33.89 1485 34.18 32.72 +1.11 +20.4sUCmntyFn Q UCFC .24 2.2 19 10.95 7.81 228 10.84 1710 10.95 10.59 +.27 +18.7 UtdContl N UAL 10 81.39 56.51 2708 69.99 16186 70.53 67.93 +.74 +3.8 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 73 17.57 554 17.82 17.54 -.06 -.4sUtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 53 56.83 638 58.46 53.92 +2.77 +24.7 UtdInsur Q UIHC .24 1.2 21.45 13.60 61 20.46 415 20.60 19.92 +.10 +18.6sUtdMicro N UMC .09e 3.2 2.85 1.96 796 2.78 5277 2.85 2.73 +.01 +16.3 UtdNtrlF Q UNFI 12 52.69 29.53 1649 39.85 7402 47.03 38.75 -6.49 -19.1 UPS B N UPS 3.64 3.1 20 135.53 101.45 2857 116.60 15102 118.27 115.74 -.65 -2.1 UtdRentals N URI 9 190.74 100.62 480 166.80 4315 167.75 160.82 +3.53 -3.0 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 6 11.15 76 11.25 10.80 +.30 +1.4 USNatGas N UNL 10.28 8.54 9 9.44 31 9.53 9.39 -.09 +2.8 US12MoOil N USL 25.74 15.45 70 23.61 163 23.75 23.18 +.06 +12.8sUSAntimny A UAMY .48 .20 204 .48 1358 .48 .29 +.17 +48.4 US Bancrp N USB 1.20 2.3 14 58.50 48.49 4811 52.05 31663 52.19 50.61 +1.29 -2.9sUS Bcp pfA N USBpA 35.49e 3.8 932.27 873.48 0 933.00 1 933.00 933.00 +.73 +5.1 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 22 23.37 156 23.48 22.88 +.40 +3.5 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 171 28.23 736 28.31 28.04 +.12 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 12 25.80 211 25.82 25.43 +.22 +2.1 US Brent N BNO 22.42 11.88 265 21.29 1335 21.56 20.59 -.04 +17.6 US Cellular N USM 48 41.82 32.06 86 36.76 447 36.90 35.96 +.86 -2.3 US Cellu60 N UZA 1.74 6.8 26.26 23.80 14 25.60 162 25.73 25.52 -.02 +1.4 US Cellu 63 N UZB 1.81 6.9 26.95 24.46 26 26.18 139 26.20 25.51 +.61 +1.8 US Cell64 N UZC 1.81 6.8 27.50 24.55 18 26.44 143 26.45 25.50 +.95 +2.0 USCmdtyFd N USCI 45.44 36.98 33 44.78 372 45.04 44.21 +.02 +5.3 USDslHtOil N UHN 21.76 12.90 11 20.58 72 20.70 20.16 -.06 +6.4 US Engy rs Q USEG 1.96 .60 10 1.22 144 1.31 1.20 -.05 -18.7 US GasFd N UGA 36.45 22.30 5 33.80 80 34.05 32.94 -.34 +6.1 USCoppFd N CPER 21.26 16.00 9 20.92 48 21.00 19.80 +1.27 -.7sUSAgriFd N USAG 18.21 15.87 17.38 5 18.21 17.22 -.37 +5.3 USLime Q USLM .54 .6 25 101.40 70.56 7 84.97 24 85.75 81.55 +2.78 +10.2 US NGas rs N UNG 27.92 20.40 2244 23.49 14735 23.99 23.25 -.54 US OilFd N USO 14.74 8.65 15834 13.27 89154 13.39 13.00 +.02 +10.5 US ShrtOil N DNO 81.00 45.69 4 50.44 25 51.55 50.25 +.13 -11.2 USSteel N X .20 .5 22 47.64 19.75 6040 37.16 36454 38.63 36.40 -.53 +5.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2762 127.61 14006 127.69 125.14 +1.80 UtdTherap Q UTHR 7 152.55 100.57 358 111.89 1733 112.11 107.28 +4.90 -24.4 UtdGrdian Q UG 1.50e 8.1 28 21.33 14.25 2 18.55 18 18.75 17.50 +.60 +.3sUtdhlthGp N UNH 3.60f 1.4 23 250.79 176.42 3035 250.68 12645 251.50 241.91 +7.33 +13.7 UnitGrp Q UNIT 2.40 10.7 58 27.78 13.81 1311 22.50 10035 22.64 21.25 +1.39 +26.5 UNITIL N UTL 1.46 3.0 25 52.84 40.92 40 48.01 254 48.68 47.44 +.03 +5.2 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 8 22.95 41 23.40 22.65 -.45 +16.2 UnityBio n Q UBX 20.48 12.75 73 14.18 580 15.30 13.16 -.93 -14.8 Univar n N UNVR 52 31.95 25.79 324 27.54 3372 28.20 27.46 -.17 -11.0 UnvslCp N UVV 3.00f 4.7 9 68.25 45.95 218 64.25 1319 67.70 64.20 -1.55 +22.4 UnivDisp Q OLED .24 .2 59 209.00 86.85 1038 96.65 5259 101.88 94.90 -2.90 -44.0 UnvElc Q UEIC 20 72.50 26.97 92 29.95 483 31.40 29.60 -.30 -36.6 UnivFor s Q UFPI .35e .9 22 39.58 25.93 219 39.08 1250 39.13 37.21 +1.71 +3.9 UnvHR N UHT 2.64 4.2 37 84.90 53.00 21 63.04 174 63.98 61.93 +.74 -16.1 UnivHlthS N UHS .40 .3 15 128.15 95.26 855 115.30 4242 117.03 114.30 +1.15 +1.7 Univ Insur N UVE .64a 1.8 12 36.85 15.08 114 36.50 681 36.85 35.60 +.90 +33.5sUnvLogist Q ULH .42f 1.6 19 25.70 13.80 49 25.55 303 25.75 24.85 +.55 +7.6 UnvSecInst A UUU 3.50 1.15 60 1.35 145 1.45 1.30 +.03 -20.6 UnvStainls Q USAP 57 31.20 17.30 55 25.08 427 26.54 24.68 +.15 +17.1 UnivTInst N UTI .08 2.6 3.80 2.21 22 3.11 81 3.31 3.02 -.03 +29.6 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 69 28.55 582 28.95 27.90 +.30 +1.8 UnumGrp N UNM .92 2.3 2 58.73 36.91 1555 39.35 9836 39.64 37.98 +.23 -28.3sUnumTh n Q UMRX 14.24 10.15 307 12.97 1978 14.24 12.00 +.47 +16.7 UplandSoft Q UPLD 36.37 18.52 119 34.42 839 35.82 33.52 -.75 +58.9 Ur-Energy A URG 73 .79 .50 201 .73 1928 .77 .69 +.03 +6.7 UraniumEn A UEC 2.00 .96 882 1.72 7885 1.80 1.58 +.13 -2.8 UrbnEdg n N UE .88 3.9 26 26.19 19.51 1000 22.35 4242 22.48 21.48 +.55 -12.3 UrbanOne Q UONE 4.85 1.25 42 2.75 843 4.30 2.16 -.15 +48.6 UrbanOnD Q UONEK 2.45 1.35 22 2.10 233 2.35 1.90 +.10 +20.0sUrbanOut Q URBN 24 47.22 16.19 2026 46.42 12992 47.22 42.81 +3.62 +32.4 UrogenP n Q URGN 69.57 14.52 114 58.00 622 61.82 57.33 -2.22 +55.9 UrstdBid N UBP 1.06f 6.1 17 18.92 15.36 1 17.30 7 17.72 17.20 -.30 +2.1 UrsBidA N UBA 1.08f 4.9 17 23.94 17.20 61 21.85 429 22.43 21.84 -.09 +.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 7 25.06 35 25.15 24.92 +.15 -4.7 UrstBid pfH N UBPpH 1.56 6.5 26.88 22.97 22 23.84 39 24.04 23.16 +.19 -8.8 UtahMed Q UTMD 1.08 1.0 109.65 67.00 17 103.95 87 105.95 102.00 -.65 +27.7V -:VBI Vac n Q VBIV 5.10 2.82 70 3.01 579 3.10 2.92 -.07 -29.5 VEON Q VEON .28e 12.5 4.47 2.20 3052 2.24 15344 2.43 2.21 -.15 -41.7sVF Corp N VFC 1.84 2.2 44 84.56 54.51 2021 83.67 12082 84.56 81.55 +2.80 +13.1 VICI Pr n N VICI 21.33 17.58 6320 20.44 24635 20.88 19.91 +.56 -2.2 VOC EnTr N VOC .47e 9.3 11 6.66 3.15 26 5.06 193 5.50 5.00 -.31 -14.5 VOXX Intl Q VOXX 6 9.00 4.64 73 5.45 408 5.70 5.40 -.25 -2.7 VSE Corp s Q VSEC .32f .6 19 59.90 40.07 26 50.00 167 51.09 49.28 -.05 +3.2 VaalcoE N EGY 2.66 .68 739 2.35 5195 2.39 2.07 +.06 +237.2sVailRsrt N MTN 5.88 2.1 28 276.91 197.48 843 275.25 2902 288.83 246.05 +29.79 +29.5 Vale SA N VALE .29e 2.1 13 15.24 7.65 28819 13.75 148129 14.73 13.43 -.28 +12.4sValeantPh N VRX 7 25.52 10.94 10593 25.79 60710 26.09 21.73 +3.71 +24.1 Valerits hn Q VLRX 7.20 1.19 349 1.61 1695 1.65 1.40 +.08 -43.5sValeroE N VLO 3.20 2.7 32 126.98 63.77 3739 119.72 16907 126.98 119.21 -4.06 +30.3 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 87 40.15 285 42.59 39.93 -1.94 -9.8 Valhi N VHI .08 1.4 51 9.24 2.13 137 5.62 1112 6.17 5.62 -.57 -8.9sValidus N VR 1.52 2.2 15 67.96 41.15 271 67.85 2166 67.96 67.75 +.08 +44.6 Validus pfA N VRpA 26.12 24.12 19 25.61 42 25.69 25.34 +.18 -1.2 Validus pfB N VRpB 26.23 24.15 19 25.42 134 25.45 25.09 +.31 -.8 VlyNBcp N VLY .44 3.3 23 13.38 10.61 3116 13.26 11119 13.36 12.92 +.34 +18.2 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 8 26.85 28 26.85 26.45 +.40 -3.2sVlyBcp pfB N VLYpB 28.11 24.99 4 26.32 128 28.11 25.83 +.43 -.5 Valmont N VMI 1.50 1.0 22 176.35 137.90 89 154.10 398 154.60 147.53 +5.90 -7.1 ValueLine Q VALU .76 3.7 19 22.58 13.26 6 20.51 21 22.01 19.11 -1.49 +6.0 Valvoline n N VVV .30 1.4 25.63 19.86 1457 20.90 6121 21.20 20.60 +.24 -16.6 VanEMGold N OUNZ 13.44 11.93 18 12.77 247 12.81 12.69 +.04 -.6 VanEGold N GDX .06e .3 25.58 20.84 14762 22.36 105781 22.60 22.24 +.05 -3.8 VnE LgFl n N LFEQ 28.49 24.56 29 27.03 44 27.04 26.76 +.36 +2.7 VanE Grn n N GRNB 27.50 25.87 2 26.03 18 26.12 25.95 +.07 -3.6 VnEkSteel N SLX .40e .8 51.92 35.06 7 48.89 279 50.26 48.26 +.24 +6.6 VnEkHiIn rs N YMLP 25.49 20.51 6 22.01 115 22.34 22.00 +.03 -5.7sVanE Env N EVX .53e .6 92.00 77.29 90.71 2 92.00 89.75 +.94 +4.4 VanE EMHi N HYEM 1.57 6.8 24.95 23.03 32 23.10 330 23.16 23.04 +.02 -5.6 VanEHiYM N HYD 1.45 4.6 31.49 30.22 243 31.31 2109 31.37 31.25 +.02 +.4 VanE ChiBd N CBON .68e 24.34 21.60 23.77 2 23.77 23.64 +.22 +4.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 14 24.43 125 24.54 24.34 +.06 +1.0 VnEkRus N RSX .01e 24.33 18.11 6861 21.02 27212 21.65 20.79 -.38 -.9 VanE BDC N BIZD 1.47e 8.7 18.38 15.39 30 16.95 592 16.95 16.70 +.16 +2.1 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 288 19.33 675 19.37 19.18 +.15 -1.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.75 197 28.97 1810 29.03 28.81 +.14 -3.3tVanE IntHY N IHY 1.26 5.1 26.20 24.44 13 24.61 870 24.71 24.44 +.08 -4.0 VanE Reit N MORT 2.36e 8.0 25.41 21.20 14 23.63 70 23.64 23.41 +.20 -1.8 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 33 25.24 297 25.34 25.15 -.10 -5.2tVanE EmM N EMAG .92 4.4 22.45 20.56 0 20.81 2 20.81 20.56 -.04 -4.7 VanE IGFlt N FLTR .15e .6 25.42 25.15 450 25.27 1079 25.29 25.25 tVanE EMBd N EMLC .98 5.6 19.91 17.40 6190 17.53 35920 17.70 17.40 -.09 -7.6 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.25 9 60.97 60.10 -.69 -1.5 VEckMun N PRB .15e .6 24.68 24.08 1 24.44 3 24.44 24.20 +.21 +.6 VnEkSMu N SMB .20 1.2 17.67 17.05 58 17.24 328 17.32 17.18 +.05 VanE LgMu N MLN .62 3.1 20.43 19.41 41 19.80 394 19.85 19.76 -.01 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 559 23.52 2622 23.56 23.48 -2.3 VnEkHiInInf N YMLI 1.20 9.2 15.10 11.07 5 13.01 11 13.28 13.01 -.07 -3.1 VanE GenDr N GNRX 26.68 20.60 0 25.06 2 25.28 25.06 +.22 +3.1sVanE OilR N CRAK 33.85 22.80 4 33.29 106 33.85 33.04 -.05 +8.4 V IntMoat N MOTI 36.88 32.66 7 33.78 73 34.09 33.54 +.18 -1.0 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.59 4 50.10 49.28 -.44 +1.1sVnEkGlSpin N SPUN 25.87 21.84 25.83 1 25.87 25.47 +.74 +6.9 VanEChAMC N CNXT 37.10 29.59 4 33.02 18 33.93 32.60 -.03 -4.6 VanE Israel N ISRA .44e 1.4 32.31 27.63 3 32.22 36 32.22 31.80 +.36 +6.1 VanEWMoat N MOAT .41e .9 46.20 38.21 53 43.84 662 43.84 42.97 +.95 +3.3 VanE UncOG N FRAK .06e .4 17.99 12.59 15 16.75 46 16.92 16.24 +.01 +7.0 VnEkSemi N SMH .58e .5 114.55 80.92 4741 109.97 24451 112.00 108.90 +.44 +12.4 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 4 100.69 265 100.69 97.21 +3.87 +10.2 VanE GenD Q GNRX 64.65 53.83 14 60.02 117 60.03 58.29 +1.53 +1.2 VanE Agri N MOO 1.10e 1.7 65.86 54.42 30 63.99 768 64.04 62.88 +1.10 +3.9 VEckOilSvc N OIH .47e 1.7 29.87 21.70 5869 27.07 33494 27.78 26.45 +.01 +3.9 VanE VecBi Q BBH 136.83 111.36 17 120.44 185 120.64 117.20 +.64 -3.3 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 16 37.53 20 38.04 37.42 -.19 -8.4 VEckVcREr N REMX .50a 2.0 32.97 16.73 78 25.27 348 25.74 25.16 -.59 -16.0 VEckChina N PEK 1.41e 1.1 54.26 40.26 3 45.97 24 47.00 45.90 -.02 -4.8tVnEkIndSC N SCIF .57e 1.1 72.57 50.20 60 52.41 345 52.75 50.20 -1.19 -22.7 VanE Egyp N EGPT 40.97 26.30 28 34.14 590 35.32 33.57 -1.56 +4.4 VEckPoland N PLND .29e 1.7 21.80 16.29 9 17.41 19 17.47 17.00 +.60 -11.9 VanE JrGld N GDXJ 37.76 29.84 5961 32.78 26586 33.14 32.64 -.02 -4.0 VanE Coal N KOL .13 .8 18.49 12.56 75 17.30 331 17.55 17.06 +.38 +7.9 VnEk Viet N VNM .32e 1.8 20.50 14.03 190 17.49 1934 17.79 17.33 +.21 -2.2tVanEBrzSC N BRF 26.12 17.34 24 19.07 156 20.19 17.34 -.72 -18.7 VanEIndo N IDX .25e 1.1 26.90 20.82 76 22.80 153 23.44 22.58 -.18 -8.2 VanENatRs N HAP .64e 1.7 39.67 32.28 21 38.24 50 38.31 37.69 +.48 +3.0 VanE VAfr N AFK .53e 2.1 27.39 21.35 7 24.70 20 25.00 24.41 +.07 -.6 VanE Gam N BJK 1.07e 2.2 50.35 38.99 15 48.22 39 49.62 48.18 -1.20 +3.4 VandaPhm Q VNDA 20.40 11.90 215 18.05 1617 18.15 17.25 +.35 +18.8 VangLTBd N BLV 3.92e 4.2 95.98 86.51 78 87.82 2267 88.60 87.33 -.82 -7.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 1567 80.55 4515 80.85 80.41 -.22 -3.9 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3188 78.12 14058 78.19 78.01 +.06 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1977 78.87 12925 79.11 78.69 -.22 -3.3 VangExDur N EDV 4.81e 3.2 123.85 107.64 21 112.34 215 113.55 110.88 -1.04 -7.1sVangMegG N MGK 1.33e 1.1 121.61 99.11 104 121.24 619 121.61 119.66 +1.90 +8.9 VangMegV N MGV 1.53e 2.0 81.59 68.90 58 76.92 287 76.96 75.51 +1.29 +.6 VanHiDvY N VYM 2.10e 2.4 90.93 77.58 562 85.98 3130 85.99 84.68 +1.35 +.4 VangIntHi Q VYMI 2.17e 3.3 72.32 62.12 53 65.16 299 65.65 64.82 +.30 -2.7 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 29 66.83 231 67.35 66.44 +.42 +.8 VangEMGv Q VWOB 2.82 3.7 81.69 75.31 45 75.55 318 75.99 75.45 -.15 -5.9sVangEMI N VXF 1.13e .9 120.82 99.37 577 120.53 2420 120.82 118.15 +2.32 +7.9sVangGrth N VUG 1.38e .9 153.11 125.79 438 152.69 3032 153.11 150.66 +2.40 +8.6 VangLgCp N VV 1.84e 1.4 131.68 110.22 637 127.95 2466 128.00 126.14 +2.11 +4.4 VangMidC N VO 1.76e 1.1 164.17 140.54 240 160.92 1297 161.03 158.11 +2.71 +4.0sVangSmCp N VB 1.63e 1.0 159.31 131.25 602 159.03 3991 159.31 155.89 +2.91 +7.6sVangSCG N VBK 1.19e .7 179.14 141.75 107 178.54 747 179.14 174.83 +3.07 +11.0sVangSCV N VBR 1.96e 1.4 139.50 118.55 184 139.46 1003 139.50 136.60 +2.86 +5.0 VangTSM N VTI 2.17e 1.5 146.87 123.48 1084 143.91 10303 144.00 141.73 +2.41 +4.9 VangValu N VTV 2.05e 1.9 113.46 95.89 1726 107.09 6210 107.11 105.09 +1.86 +.7 VangSP500 N VOO 3.81e 1.5 263.37 220.42 1517 255.57 10416 255.70 251.87 +4.16 +4.2 VangMCVal N VOE 1.76e 1.6 117.97 101.45 208 112.58 1247 112.58 110.69 +1.88 +.9sVangMCGr N VOT .82e .6 137.70 115.92 246 137.39 677 137.70 134.84 +2.41 +7.6 VangREIT N VNQ 3.08e 3.8 86.14 72.05 2773 80.20 21067 80.30 79.11 +.96 -3.4 VangDivAp N VIG 1.82e 1.7 108.99 91.60 383 104.85 3485 104.87 103.01 +1.95 +2.8 V exUSRE Q VNQI 2.41e 3.9 65.20 55.40 150 61.44 1134 61.74 61.08 +.86 +1.6 VangAllWld N VSS 2.83e 2.3 127.14 106.63 605 121.78 1010 122.18 120.50 +1.63 +2.1 VangAllW N VEU 1.34e 2.5 58.90 49.58 1804 54.36 10133 54.76 54.08 +.27 -.6 VangEmg N VWO 1.10e 2.4 50.99 40.29 11903 45.10 62769 45.83 44.74 -.01 -1.8 VangPacif N VPL 1.37e 1.9 77.96 64.78 250 73.70 1151 74.00 73.19 +.69 +1.1 VangEur N VGK 1.71e 2.9 63.60 54.60 3514 58.72 27824 59.16 58.32 +.27 -.7 VangTEBd N VTEB .28e 52.07 50.36 442 50.88 5454 50.93 50.81 +.02 -1.5sVang500Gr N VOOG 1.62e 1.1 150.17 121.86 43 149.73 343 150.17 147.79 +2.25 +9.3 Van500Val N VOOV 2.01e 1.8 116.72 99.89 20 108.83 122 108.83 106.76 +1.96 -1.0sVanSC600V N VIOV 1.66e 1.1 144.87 114.49 12 144.45 65 144.87 141.28 +3.36 +9.2sVanSC600G N VIOG 1.13e .7 165.97 128.05 15 165.32 143 165.97 162.00 +3.41 +13.3sVangSC600 N VIOO 1.19e .8 155.71 121.82 35 155.38 214 155.71 151.97 +3.62 +11.5sVanMC400V N IVOV 1.50e 1.2 126.33 109.00 14 126.38 62 126.38 124.00 +2.19 +3.8sVanMC400G N IVOG 1.16e .8 142.93 118.23 11 143.47 62 143.49 139.87 +3.65 +7.8sVanMC400 N IVOO 1.57e 1.2 134.85 113.66 14 135.16 85 135.17 132.10 +2.97 +5.7 VanShTTr Q VGSH .79a 1.3 60.93 59.70 410 59.84 4589 59.87 59.79 -.02 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1540 78.00 7048 78.09 77.93 -.04 -1.6 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 3 80.98 20 81.21 80.78 -.26 -4.7 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 2 128.46 24 128.46 126.76 +2.13 +4.6sVanR2KGr Q VTWG .84e .6 151.98 117.80 10 151.02 59 151.98 148.05 +2.35 +11.5sVanR2KV Q VTWV 1.78e 1.5 117.17 97.33 3 116.94 21 117.17 115.05 +1.84 +6.7sVangR2K Q VTWO 1.45e 1.1 134.30 107.77 31 133.72 254 134.30 131.25 +2.03 +9.3sVanR1KGr Q VONG 1.64e 1.1 150.92 120.63 25 150.60 319 150.92 148.17 +2.71 +9.1 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 104 62.36 800 62.50 62.19 -.09 -2.5 VanR1KV Q VONV 2.43e 2.2 114.79 99.80 26 108.45 175 108.50 106.53 +1.76 -.1 VangR1K Q VONE 2.16e 1.7 131.36 110.43 24 128.11 94 128.13 126.25 +2.21 +4.6 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 807 51.14 6700 51.28 51.08 -.10 -2.5 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 85 87.65 765 88.29 87.25 -.55 -8.5 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 31 73.48 686 74.05 72.85 -.44 -5.8 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 564 83.36 4565 83.60 83.15 -.14 -4.6 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 398 48.99 2765 49.18 48.89 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 7189 44.85 41481 45.08 44.52 +.35 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 764 54.11 7608 54.44 54.08 -.26 -.5 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 495 56.69 3884 57.06 56.36 +.30 -.2sVangCnD N VCR 2.03e 1.2 172.49 138.69 52 172.31 337 172.49 167.09 +5.75 +10.5 VangCnS N VDC 3.69e 2.8 151.29 126.78 130 132.63 530 132.63 129.45 +2.99 -9.2 VangEngy N VDE 2.37e 2.2 109.79 83.80 122 105.86 1038 106.75 103.43 +.47 +7.0 VangFncl N VFH .90e 1.3 75.48 59.92 545 71.40 2170 71.57 69.47 +1.58 +1.9 VanHC Etf N VHT 1.96e 1.2 171.30 142.82 78 162.16 597 162.18 158.44 +3.16 +5.2 VangIndl N VIS 2.25e 1.6 151.28 125.63 79 144.02 514 144.04 141.09 +2.61 +1.2sVangInfT N VGT 1.61e .9 190.13 139.43 355 187.88 2466 190.13 186.31 +1.56 +14.1 VangMat N VAW 2.12e 1.5 144.65 120.06 59 137.83 592 138.37 134.67 +3.53 +.8 VangUtil N VPU 3.41e 3.1 125.54 104.82 84 109.20 686 113.10 108.48 -3.32 -6.3 VangTel N VOX 3.14e 3.7 96.48 81.62 40 84.77 423 84.93 83.49 +1.55 -7.0 VantEng n Q VEAC 9.97 9.62 9.87 3 9.89 9.84 +.01 +1.5 VantEng wt Q VEACW 1.62 1.05 1.19 -.8 VantEn un Q VEACU 10.40 9.97 10.36 35 10.40 10.25 -.04 +1.7 VarexImag Q VREX 43.76 27.80 127 37.10 808 37.96 36.64 -.21 -7.6 VarianMed N VAR 93 130.29 95.23 582 121.67 2562 123.39 119.70 +1.54 +9.5sVaronis Q VRNS 82.00 33.60 341 78.30 1954 82.00 75.10 -.45 +61.3 VascuBio Q VBLT 9.05 2.01 250 2.50 7484 3.10 2.10 +.38 -64.8tVaxart rs Q VXRT 11.88 2.76 29 3.49 1065 4.51 2.76 -1.75 -43.9 VectoIQ un Q VTIQU 10.05 9.97 117 10.00 951 10.03 10.00 -.01 VectorGp N VGR 1.60b 8.1 24 23.14 18.70 754 19.76 4790 19.80 19.25 +.37 -11.7sVectren N VVC 1.80 2.6 28 70.90 57.48 1204 70.50 6040 70.90 70.36 +.17 +8.4 Vectrus N VEC 15 41.48 25.17 51 31.92 516 32.62 31.03 -.47 +3.5 VedantaLtd N VEDL 1.20e 8.2 21.99 14.29 587 14.59 2533 15.14 14.51 -.21 -30.0 VeecoInst Q VECO 33.40 10.85 629 18.25 2253 18.40 17.00 +.85 +22.9sVeevaSys N VEEV 89 82.66 52.17 998 79.53 7163 82.66 78.33 -.25 +43.9 VenatorM n N VNTR 26.90 17.03 194 18.04 2244 18.20 17.52 +.42 -18.4 Ventas N VTR 3.16 5.8 15 72.36 46.55 1263 54.84 9533 55.54 53.95 -8.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.01 47 25.19 24.95 +.11 -.6sVBradley Q VRA 43 14.93 6.99 892 14.74 5689 14.93 11.86 +2.72 +21.0 Veracyte Q VCYT 9.80 5.23 198 7.57 1064 8.00 7.05 -.31 +15.9sVerastem Q VSTM 6.43 1.92 2103 5.68 13912 6.43 5.02 +.35 +85.0 Vereit N VER .55 7.7 8.75 6.52 5558 7.18 41096 7.19 6.97 +.13 -7.8 Vereit pf N VERpF 1.68 6.5 27.05 24.43 88 25.72 288 25.80 25.41 +.19 +.6 VeriFone N PAY 17 23.14 14.90 1636 22.80 11228 22.85 22.73 +.04 +28.7 Vericel Q VCEL 14.75 2.55 738 13.15 5850 14.40 12.65 -1.25 +141.3sVerintSys Q VRNT 45.00 37.05 459 44.45 2449 45.00 42.20 +1.60 +6.2sVerisign Q VRSN 36 137.65 90.49 654 137.87 4211 138.26 132.25 +5.30 +20.5sVerisk Q VRSK 38 109.59 78.97 1001 109.06 4595 109.59 106.04 +1.79 +13.6sVeritex Q VBTX 28 32.73 23.84 164 32.74 852 32.85 30.87 +1.55 +18.7 Veritiv N VRTV 45.50 20.35 48 35.75 248 36.05 33.75 +1.95 +23.7 Veritone n Q VERI 74.92 7.76 92 21.40 630 22.30 19.60 +.41 -7.8 VerizonCm N VZ 2.36 4.8 7 54.77 42.80 15396 49.18 69760 49.26 47.73 +1.37 -7.1 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 17 26.00 133 26.14 25.93 -.09 -1.4 VermilnE g N VET 2.03 40.59 29.91 177 35.30 859 35.94 34.14 -.32 -2.8 Vermillion Q VRML 2.10 .88 56 1.03 386 1.10 .95 -.05 -46.6 VeronaPh n Q VRNA 25.55 10.44 5 16.50 13 16.94 15.33 -.15 +39.0 Versartis Q VSAR 22.10 1.35 2165 2.15 15239 2.20 1.35 +.70 -2.3sVerso Cp N VRS 21.82 3.58 136 20.21 1448 21.82 20.03 -.28 +15.0 Versum N VSM .24f .6 42.74 30.57 409 40.76 1568 41.35 40.36 +.26 +7.7 VertexEn Q VTNR 1.50 .65 13 1.00 243 1.12 1.00 -.03 +5.3 VertxPh Q VRTX 178.25 120.77 1658 150.55 12954 153.00 144.07 -1.50 +.5 Veru Inc Q VERU 3.00 .90 47 1.97 453 2.06 1.87 -.09 +72.8 ViaSat Q VSAT 80.26 57.75 545 63.44 2256 64.28 62.32 +.19 -15.2 ViacomA Q VIA .80 2.5 7 42.55 28.20 53 32.20 158 32.60 31.10 +1.00 -7.7 ViacomB Q VIAB .80 2.9 6 36.96 22.13 1827 27.91 12484 28.00 26.61 +1.20 -9.4 ViadCorp N VVI .40 .7 27 61.85 44.90 43 54.75 337 55.40 53.50 +1.30 -1.2 Viavi Q VIAV 28 11.78 8.34 3954 9.68 12668 9.95 9.58 -.09 +10.8 Vical rs Q VICL 3.70 1.32 47 1.63 447 1.74 1.60 -.03 -10.9 Vicon A VII .76 .30 74 .36 299 .38 .36 -.00 -10.0sVicor Q VICR 50.10 16.30 339 50.70 2010 52.05 43.90 +6.25 +142.6 VicDvAcc n Q VSDA 29.50 25.49 0 28.99 0 28.99 28.99 +.96 +1.9 VicMultiF n Q VSMV 29.20 24.76 1 28.19 29 28.20 27.59 +.50 +2.2 Vict500VW Q CFA .44e .9 52.01 43.63 59 50.74 231 50.74 49.85 +.97 +4.0 VictDisEnV Q CSF .38e .8 49.05 39.59 2 48.22 33 48.65 47.20 +1.05 +6.8 Vict500EV Q CFO .47e .9 52.03 43.52 74 50.68 450 50.68 49.82 +.95 +3.9 VicEM Hi n Q CEY 28.35 24.47 1 25.24 85 25.61 25.16 +.24 -3.4 VictDevVol Q CIZ .01j 39.92 32.09 34 35.19 82 35.38 34.99 +.23 +.2 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 38 46.24 378 46.28 45.73 +.39 -.4sVictSCVol Q CSA .16e 49.26 40.61 4 49.34 126 49.34 48.34 +1.04 +7.1 VictIntlVol Q CIL .15e 46.94 36.99 5 40.68 6 40.97 40.60 +.30 +.1 VicEmMkt Q CEZ 31.99 27.68 1 28.33 10 28.68 28.28 +.01 -4.5 VictLCHiDv Q CDL .44e 47.44 41.69 14 45.00 82 45.01 44.55 +.43 -.7sVictSCHiD N CSB .60e 46.04 39.13 0 46.04 7 46.04 45.31 +1.03 +3.2 VictIntHiD Q CID .33e 38.00 33.78 5 34.75 66 35.10 34.69 +.24 -4.0 VictCap n Q VCTR 13.50 9.72 60 11.38 409 12.55 10.85 -.28 -1.9 ViewRay n Q VRAY 10.64 4.40 838 7.56 4124 8.00 7.13 +.21 -18.4 VikingTh n Q VKTX 11.17 .88 4025 9.78 28653 10.38 8.77 +.03 +140.9 VillagB&T Q VBFC 52 34.09 26.90 33.32 2 34.00 33.32 -.23 +8.7 VillSupMkt Q VLGEA 1.00 3.5 17 30.31 21.95 19 28.93 183 30.09 27.50 -.18 +26.2 VinaConc N VCO .66e 1.5 47.99 30.76 0 43.12 26 44.66 41.80 +.92 +16.6sVinceHlg rs N VNCE 4 12.32 3.20 21 11.91 127 12.32 11.01 +.56 +92.4 ViperEnPt Q VNOM 1.92f 7.0 31 33.63 14.76 572 27.52 5944 30.33 26.39 -2.88 +18.0 Vipshop N VIPS 11 19.14 7.79 7276 11.98 45992 12.60 11.79 +.02 +2.2 VirTra n Q VTSI 7.36 4.14 0 4.59 11 5.00 4.59 -.41 -27.1 Virco Q VIRC .06 1.3 6.05 3.95 8 4.50 45 4.80 4.45 -.10 -10.9 VirnetX A VHC 8.75 2.10 152 3.35 1246 3.60 2.95 -.10 -9.5 VirtuFin n Q VIRT .96 3.1 16 37.85 13.10 1436 31.00 5996 31.20 30.10 +.15 +69.4 VirDynCr n N BLHY 25.49 24.24 11 24.67 44 24.72 24.28 +.14 -.5 VirShUS n N VESH 24.93 21.19 22.50 1 22.55 22.50 +.31 -1.5 ZweigTR N ZTR .97 8.7 14.18 10.74 61 11.23 746 11.44 11.16 +.17 -16.2 VirtGblMSc N VGI 1.87 13.6 19.46 13.70 90 13.79 451 14.24 13.73 -.14 -21.2 VirtusInv Q VRTS 1.80 1.4 15 135.90 99.75 27 127.10 230 131.25 126.50 -.25 +10.5 VirtusIn pf Q VRTSP 1.81 1.7 113.53 93.51 0 107.33 67 109.79 107.33 -.03 +6.3 Virtusa Q VRTU 52.88 27.84 161 51.63 987 52.78 49.60 +1.34 +17.1sVisa s N V .84 .6 45 136.58 92.80 5253 134.74 35905 136.58 131.43 +3.89 +18.2sVishayInt N VSH .34f 1.4 25.00 16.25 16521 24.15 51655 25.00 20.93 +3.05 +16.4sVishayPrc N VPG 37 39.66 16.55 51 39.50 347 39.66 37.80 +1.75 +57.1 VistaGold A VGZ .93 .60 86 .67 633 .71 .67 -.03 -4.0 VistaOutd n N VSTO 25.07 12.36 578 16.70 4013 16.90 16.38 +.26 +14.6 VistaGn n Q VTGN 2.65 .69 898 1.48 2579 1.48 1.30 +.12 +33.0 Visteon s Q VC 25 140.64 91.20 347 129.91 1574 130.09 126.03 +4.04 +3.8sVistraEn n N VST 24.81 15.60 2349 24.56 18891 24.81 24.06 +.22 +34.1 VitalThera Q VTL 7.30 2.25 288 5.00 1060 5.45 4.75 -16.0 VitaminSh N VSI 8 12.05 2.95 1497 7.05 3412 7.15 5.20 +1.85 +60.2 ViveveMd n Q VIVE 8.75 1.60 214 2.52 1687 3.29 2.42 -.23 -49.3 VivintSolar N VSLR 15 6.10 2.70 447 3.95 2362 4.00 3.70 -2.5 Vivopwr n Q VVPR 6.69 1.02 50 2.11 193 2.55 2.00 -.31 -27.2 Vivus Q VVUS 4 1.38 .33 2882 .85 6887 .87 .68 +.07 +69.4 VMware N VMW 40 165.00 85.45 1883 149.64 12119 152.49 140.35 +3.71 +19.4 VoceraCm N VCRA 32.23 22.43 197 28.19 1139 28.27 25.85 +1.67 -6.7tVodafone Q VOD 1.82e 7.2 32.75 25.14 3456 25.21 24621 26.69 25.14 +.18 -21.0tVolarisAv N VLRS 16.00 5.07 399 5.38 2522 5.50 5.07 +.19 -32.9 VolitionRX A VNRX 4.00 1.85 9 2.36 119 2.43 2.28 -19.7 VoltInfoSci A VISI 5.00 2.16 23 3.15 232 3.25 2.70 +.20 -17.1 Vonage N VG 11.94 6.28 2560 11.68 8636 11.84 11.13 +.09 +14.8 Vornado N VNO 2.52 3.5 25 80.92 64.14 632 71.60 5682 72.60 70.24 +.94 -8.4 Vorndo pfK N VNOpK 1.43 5.7 25.79 23.64 4 24.93 354 24.93 24.34 +.66 -1.3 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 12 24.24 283 24.24 23.33 +1.01 -2.6 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 35 23.42 242 23.44 22.51 +.98 -6.7 Voxeljet N VJET 6.37 3.07 22 3.56 182 3.92 3.47 -.15 -22.1 VoyaAsPcD N IAE 1.02 10.0 11.38 10.04 20 10.25 165 10.40 10.23 -.13 -2.2 VoyaEmHi N IHD .92 10.6 9.86 8.42 49 8.67 362 8.79 8.61 -.01 -2.6 VoyaFincl N VOYA .04 .1 19 55.27 34.75 1377 53.59 9408 54.67 52.13 +1.14 +8.3 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 33 11.60 216 11.67 11.54 -.02 +1.5 VoyaGlbDv N IGD .91 12.5 8.16 7.00 181 7.27 1324 7.29 7.18 +.04 -6.2 VoyaInfra N IDE 1.46 9.3 17.66 14.35 38 15.66 249 15.73 15.17 +.44 -7.1 VoyaIntHD N IID .83 12.2 7.94 6.69 34 6.81 151 6.89 6.78 +.03 -9.7 VoyaPrRTr N PPR .29 5.7 5.41 4.98 217 5.10 1128 5.12 5.07 +.01 +.6 VoyaNatRs N IRR .81 12.6 7.00 5.63 42 6.40 378 6.42 6.25 +.15 +2.2 VoyagerT n Q VYGR 31.91 8.10 251 22.37 1988 22.98 19.88 +1.96 +34.8 vTvThera n Q VTVT 8.40 .65 197 1.80 1703 2.00 1.76 -.08 -70.0 VulcanM N VMC 1.12 .9 28 141.20 108.17 1209 130.04 5021 131.69 128.36 +.72 +1.3 Vuzix Q VUZI 11.40 4.10 399 6.90 1726 6.95 5.93 +.60 +10.4W -:W&T Off N WTI .40 6.1 11 8.92 1.81 3942 6.53 16615 6.92 6.22 -.19 +97.3 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 19 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 50

A -ARCAbio rs ABIO .53 -.01 AbeonaTh ABEO 16.25 -.05 Abraxas AXAS 2.48 -.10 Acasti g rs ACST .69 -.01 AccelrDiag AXDX 20.85 +.25 AdamisPh ADMP 4.13 +.08 AdestoTc n IOTS 9.30 AdmaBio ADMA 4.74 -.04 Adomani n ADOM 1.28 +.07 AMD AMD 15.25 +.36 AehrTest h AEHR 2.80 -.04 AEtern g rs AEZS 2.12 +.08 Aethlon rs AEMD 1.30 +.07 Agenus AGEN 3.10 AgroFresh AGFS 7.36 +.03 Airgain n AIRG 8.41 -.04 AkariTh rs AKTX 1.93 +.08 AkersBios AKER .47 +.00 Akoustis n AKTS 6.60 -.13 Albireo ALBO 30.68 -.39 AldeyraTh ALDX 8.45 +.10 All MMA n AMMA .38 +.03 AldHlPrd rs AHPI 2.39 -.06 AltaMesa n AMR 7.06 +.06 Amedica rs AMDA 1.05 -.01 AmeriHld n AMRH 1.27 -.10 AmElTech AETI 1.50 -.10 Anavex rs AVXL 3.74 -.01 AntaresP ATRS 2.70 ApollEnd rs APEN 6.22 -.15 ApolMed n AMEH 14.65 +.38 ApldDNA APDN 1.40 -.08 ApricusB rs APRI .27 +.01 AptoseB g APTO 4.07 +.30 AquaMetal h AQMS 2.94 -.08 AquaB Tc n AQB 2.94 -.06 Aradigm h ARDM 1.55 +.02 Arcimoto n FUV 3.01 +.01 AspenGp n ASPU 7.20 -.10 AssembBio ASMB 47.62 +5.45 Astrotch rs ASTC 1.71 AsureSftw h ASUR 18.02 +.07 Athersys ATHX 2.74 +.01 Atomera n ATOM 5.44 -.19 AttisInd hn ATIS .45 -.01 Attunity ATTU 11.74 +.06 AutoWeb AUTO 4.01 +.29 AveThera n ATXI 4.30 +.01 AVEO Ph h AVEO 2.27 +.05 AvidBios rs CDMO 3.27 -.04 AvistaHl n AHPA 10.02 AxoGen AXGN 48.40 +.65 AytuBioSc n AYTU .29 -.01 AzurRx n AZRX 3.27 +.35B -BIO-key n BKYI 2.32 +.08 BOS Ltd BOSC 2.35 -.02 BioDlvry lf BDSI 2.80 -.05 BioLifeSol BLFS 10.21 -.13 BioLneRx h BLRX .92 +.04 Bioblast rs ORPN 2.25 -.01 Biocept rs BIOC .22 -.01 Biomeri n BMRA 3.60 -.13 BiostrPh rs BSPM 2.30 +.03 Boxlight n BOXL 5.77 -.29 Brainstorm BCLI 4.62 -.09 Bridglne rs BLIN 1.27 +.06 BroadVis BVSN 2.10 -.05 BroadwdE BWEN 2.46 -.00C -CAS Med CASM 1.67 +.03 CASI Phr h CASI 6.44 +.08 CHF Sol rs CHFS 2.68 -.05 CM SvSt un CMSSU 10.35 CM SevSt rt CMSSR .35 +.02 CPS Tech CPSH 1.59 -.05 CTI BioP rs CTIC 4.97 +.34 CUI Glbl CUI 2.73 Caladriu rs CLBS 3.88 +.08 CambLrn ABCD 10.61 +.45 CancerGen CGIX 1.02 +.04 Capricor CAPR 1.26 -.02 CpstnTur rs CPST 1.58 -.23 CaroFin s CARO 42.76 -.53 CarverBc lf CARV 5.15 -.10 CatalstB rs CBIO 23.96 +.01 CatalystPh CPRX 3.38 +.03 Catasys n CATS 6.61 +.11 Celcuity n CELC 19.47 -.07 Cellectar rs CLRB 1.01 -.04 Celsion rs CLSN 2.55 +.02 CelsiusH n CELH 4.86 -.09 Cemtrex rs CETX 2.45 +.16 CntRsDvA CDEV 16.93 -.23 CentrlFedl CFBK 2.36 +.02 CentCas CNTY 8.55 -.06 Cerecor n CERC 4.29 +.01 CescaTh rs KOOL .51 +.03 ChampO hrs CSBR 5.61 -.11 Chantic rs BURG 3.22 +.03 CharlsCol h CTHR 1.10 -.02 CharterFn CHFN 25.39 +.26 ChckPnt n CKPT 3.08 +.04 Chembio CEMI 10.20 +.10 ChAdvCns CADC 3.70 +.10 ChinAutLog CALI 2.82 -.06 ChinaAuto CAAS 4.28 -.10 ChiCmCr h CCCR 1.15 +.02 ChiCustR n CCRC 18.04 +.30 ChinaHGS HGSH 2.10 +.12 ChinLend h CLDC 2.06 -.07 ChinaNRes CHNR 2.25 +.08 ChiRecy rs CREG 1.69 -.03 ChinaNt rs CNET 2.96 -.02 ChromaDx n CDXC 3.77 -.10 CivistaBcsh CIVB 24.97 -.10 ClearSign CLIR 2.08 +.03 CoDiagn n CODX 4.31 -.65 CoastwayB CWAY 27.70 +.15 CoffeeH JVA 5.00 +.01 CohBar n CWBR 8.24 -.25 CmtyBkTr ESXB 9.55 -.30 CmtyFinCp TCFC 36.90 CmstkH rs CHCI 3.36 -.04 ConstAlph n CNAC 9.95 ConstAl rt CNACR .34 -.01 ContraFect CFRX 1.88 -.03 ConvrgOn n CVON 8.76 -.40 Corcept CORT 18.52 +.33 CrownCfts CRWS 5.50 CryoPort rs CYRX 13.80 +.34 CueBioph n CUE 14.22 +.57 Cyclacel rs CYCC 1.35 -.03 CymaBay CBAY 12.89 +.51 Cyren Ltd CYRN 2.75 -.10 CytRx rs CYTR 1.34 Cytosorbnt CTSO 11.70 -.05D -DLH Hldgs DLHC 5.45 +.02 DareBio rs DARE 1.42 +.10 DarioHlth DRIO 1.51 -.01 DasanZ rs DZSI 10.23 -.56 Daseke n DSKE 9.48 +.26 Data IO DAIO 6.99 -.08 Datawatch DWCH 9.35 -.25 DelTaco TACO 12.99 +.05 DelmarPh n DMPI .90 +.01 DeltaTch h DELT 1.13 -.02 Dennys DENN 15.90 +.10 Determine DTRM 1.59 -.08 DifferBr rs DFBG .93 -.03 DiffusP hn DFFN .52 +.00 DigitalAlly DGLY 2.50 -.05 DigitlTurb APPS 1.70 +.02 DivrsRest SAUC 1.22 DryShips s DRYS 4.17 +.06 Dynasil DYSL 1.44 -.02 DynavaxT DVAX 15.70 +.05E -ENDRA n NDRA 1.74 -.05 ENGlobal ENG 1.39 +.01 EagleBncp EGBN 63.60 -.50 EastsDist n EAST 7.00 -.45 Eco-StimE ESES .81 +.01 eGain EGAN 13.35 EksoBio n EKSO 1.81 +.03 Energous WATT 16.03 -.57 EuroTech CLWT 6.31 +.26 Euroseas rs ESEA 1.59 -.03 EvofemBio EVFM 3.51 -.12 EvokePhm EVOK 2.68 -.02 ExactSci h EXAS 63.26 +.06 ExelaTch n XELA 4.99 +.03 EyegatePh EYEG .55 +.02F -FC GlbRlty FCRE .70 -.00 FarmersNB FMNB 16.05 -.25 FenncPhr n FENC 10.77 -.16 FinTcII n FNTE 10.01 +.02 FinjanH FNJN 2.93 -.01 FCmtyCp FCCO 23.75 -.35 First LI s FLIC 26.10 +.15 FiveStar FVE 1.50 +.10 Fonar FONR 27.20 -.55 ForshtAut n FRSX 2.89 +.06 FortressBio FBIO 3.31 Forward h FORD 1.52 -.03 FullHseR FLL 3.39 -.02G -GSV Cap GSVC 6.74 +.01 GTY Tch n GTYH 10.01 GTx Inc rs GTXI 19.29 +.06 GalectinTh GALT 6.17 +.75 GalmedPh GLMD 6.80 -.53 GeneticT rs GENE 1.16 +.04 Gevo rs GEVO 3.43 -.05 GigaMda rs GIGM 3.16 -.03 GblEagEnt ENT 2.48 -.05 GlSlfStor n SELF 4.19 +.03 GlobusM rs GLBS .75 -.05 GoodTimes GTIM 3.65 +.15 Gravity rs GRVY 82.20 -.05 GreenBrick GRBK 11.95 GrpoFin GGAL 49.98 +2.69H -HTG Mol h HTGM 3.79 -.12 HalladorE HNRG 7.48 -.42 HaymkAc n HYAC 9.80 HaymkA un HYACU 10.23 +.03 HeliMAn h HMNY .36 -.01 HernTher h HRTX 30.50 -.90 HeskaCorp HSKA 106.89 +2.76 Histogenics HSGX 2.79 +.26 HostessBr n TWNK 13.33 +.32 HowardBcp HBMD 18.25 +.25 HudsonTc HDSN 2.31 -.07 HuttigBld HBP 5.20 I -ICAD ICAD 3.32 +.02 Itus Cp hrs ITUS 3.60 -.01 IdealPower IPWR 1.17 -.03 IderaPhm IDRA 2.00 -.04 ImmuneP rs IMNP .23 -.01 ImprimisP IMMY 2.38 +.03 IndusAcq n INDU 9.84 IndusAc un INDUU 10.43 -.12 InfrEnAlt IEA 9.03 -.46 InspEnt INSE 5.70 +.05 IntecPhm n NTEC 4.55 -.08 IntegMed n IMTE 17.39 -.76 Intelliph IPCI .42 +.02 IntrpDia rs IDXG .85 -.04 Iteris ITI 4.64 -.27 Izea n IZEA 1.22 -.09J -Jason Inds JASN 2.87 -.01 JetPay h JTPY 2.00 +.10 JointCorp JYNT 7.50 +.12K -KBL Merg n KBLM 9.93 KBL Mrg rt KBLMR .38 KBL Mg un KBLMU 10.55 KBS Fash rs KBSF 5.18 -.02 KeryxBio KERX 5.12 +.01 KindredBio KIN 10.25 +.05 KingldJw KGJI 1.30 -.06 KingtoneW KONE 7.79 +.19 KitovPh n KTOV 2.84 +.04 Koss h KOSS 2.25 +.02 KrystlBio n KRYS 13.81 +1.13L -LM FdgA n LMFA .50 -.00 LRAD h LRAD 2.10 +.08 LaJollaPh LJPC 30.06 -1.10 Landcad n LCA 10.14 LandsEnd LE 22.05 +.15 Lantronix LTRX 2.77 -.22 LeadgBr g LBIX 1.26 +.04 LianlouSm LLIT 2.21 -.01 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.25 25 25.26 25.03 +.32 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 6 25.06 19 25.09 24.63 +.44 -4.9 WBI TacYd N WBIC .28e 1.2 23.53 20.92 7 23.25 23 23.30 22.98 +.31 +3.9 WBI TacSel N WBID .05e .2 25.62 21.85 5 24.76 19 24.77 24.22 +.59 +1.1 WBI LCTG N WBIE .19e .7 28.05 23.50 9 26.30 31 26.37 26.09 +.31 +1.0 WBI LCTV N WBIF .22e .8 30.46 25.84 7 28.97 24 29.03 28.57 +.43 +.2 WBI LCTY N WBIG .31e 1.2 28.00 22.65 9 25.97 32 26.11 25.60 +.45 +.5 WBI LCTS N WBIL .04e .1 29.15 24.92 7 27.09 24 27.15 26.79 +.41 -1.3 WBI PwFact N WBIY 27.90 22.34 11 27.68 37 27.68 26.90 +.89 +4.1 WBITacRot N WBIR 26.78 24.18 2 25.48 9 25.50 25.41 -.06 +.1 WBI TacInc N WBII .26e 1.1 25.76 23.89 13 24.06 55 24.12 24.01 +.06 -5.2 WBI THiInc N WBIH .45e 1.9 25.43 23.68 31 24.29 175 24.33 23.90 +.43 -2.6 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 0 9.35 4 9.50 9.32 -.15 -1.8sWD 40 Q WDFC 2.16 1.5 36 143.50 103.80 104 143.80 344 145.58 138.90 +4.50 +21.9 WEC Engy N WEC 2.21 3.7 19 70.09 58.92 1014 59.46 8409 62.69 58.96 -2.86 -10.5sWEX Inc N WEX 36 193.52 100.17 401 188.01 2664 193.52 176.05 +10.36 +33.1 WGL Hold N WGL 2.06 2.3 17 88.68 80.91 260 88.33 1321 88.54 88.22 -.12 +2.9 WMIH Q WMIH 1.61 .60 359 1.33 6015 1.39 1.30 -.04 +56.7sWNS Hldg N WNS 29 53.88 31.47 290 53.00 1786 53.88 51.31 +1.72 +32.1 WP Carey N WPC 4.06f 6.1 18 72.41 59.23 270 66.96 1671 67.87 66.71 -.29 -2.8 WPP plc N WPP 3.91e 4.8 104.89 76.68 104 82.24 1034 83.86 80.78 -.93 -9.2 WPX Engy N WPX 19.23 8.39 3794 17.92 34634 18.50 17.02 -.47 +27.4 WPX pfA N WPXp 1.56 2.1 79.61 42.50 3 74.71 336 76.28 71.84 -1.41 +20.8sWSFS s Q WSFS .44f .8 18 54.85 42.45 59 54.35 484 54.85 52.75 +1.55 +13.6 WSI Inds Q WSCI .16 3.2 6.55 2.85 1 5.00 16 5.25 4.79 -.20 -16.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 11 16.72 14 17.00 16.01 +.52 +8.0 Wabash N WNC .30 1.5 14 26.54 18.25 306 19.97 2409 20.32 19.67 -.11 -8.0 WABCO N WBC 17 162.20 119.63 354 124.28 2755 126.23 121.58 +2.23 -13.4sWabtec N WAB .48 .5 32 102.11 69.20 825 102.69 3429 102.99 98.74 +2.78 +26.1 WaddellR N WDR 1.00m 5.0 14 23.82 17.53 479 20.19 2861 20.31 19.48 +.52 -9.6 WageWrks N WAGE 29 72.65 38.40 212 48.50 1523 49.15 46.50 +1.80 -21.8 WalMart N WMT 2.08f 2.5 20 109.98 73.13 7600 84.36 45445 85.76 83.30 +1.37 -14.6 WalgBoots Q WBA 1.60 2.5 13 83.89 61.56 3858 63.40 26653 64.06 62.44 +.54 -12.7 WalkerDun N WD 9 61.44 42.66 133 58.99 717 59.25 56.38 +2.82 +24.2sWarrMet n N HCC .20 31.65 7.40 1670 29.08 6206 31.65 28.04 +.70 +47.5 WashFed Q WAFD .68 2.0 16 37.70 29.80 307 33.95 1721 34.15 32.60 +1.40 -.9 WashPrGp N WPG 1.00 12.9 21 9.79 5.40 1996 7.77 11226 7.80 7.23 +.43 +9.1 WashPr pfH N WPGpH 1.88 8.0 25.56 20.05 5 23.48 27 23.48 22.55 +.88 -4.6 WashPr pfI N WPGpI 1.72 7.9 25.99 19.11 18 21.69 90 21.80 21.00 +.60 -12.4 WREIT N WRE 1.20 4.1 28 33.96 24.92 361 29.33 2960 29.49 28.48 +.78 -5.8sWshTrst Q WASH 1.72f 2.8 21 63.25 47.90 22 61.85 166 63.25 59.95 +.10 +16.2sWasteCon s N WCN .56 41 78.48 63.14 549 76.73 3136 78.48 76.61 -1.14 +8.2 WsteMInc N WM 1.85 2.2 18 89.73 72.50 1460 83.59 8195 84.11 83.14 +.43 -3.1 Waters N WAT 31 220.20 171.32 522 205.32 3135 205.70 194.15 +10.12 +6.3 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 28 17.75 239 17.88 17.40 +.25 +4.1 Watsco N WSO 5.80f 3.1 35 192.94 141.61 151 188.67 977 189.33 184.12 +2.73 +11.0 WatscoB N WSO/B 5.00f 2.7 39 191.01 142.00 1 188.49 1 188.75 188.49 +4.90 +11.5 WattsWtr N WTS .84f 1.0 27 84.25 59.15 95 80.55 573 80.65 77.55 +2.55 +6.1 WaveLfSc n Q WVE 55.95 15.15 110 48.60 1110 48.95 45.78 +.15 +38.5sWayfair N W 105.73 55.33 2344 105.41 9313 106.10 94.35 +10.42 +31.3 WaysideT Q WSTG .68 4.9 6 20.45 12.60 7 13.95 16 14.25 13.95 -.20 -16.5 WeathfIntl N WFT 4.72 2.07 14156 3.64 80252 3.71 3.36 +.21 -12.7 Web.com Q WEB 8 25.95 15.75 808 21.05 4218 21.25 19.80 +1.05 -3.4sWebsterFn N WBS 1.32f 1.9 23 67.81 44.04 722 67.70 2150 67.81 64.94 +2.52 +20.5 WeiboCorp Q WB 142.12 65.65 2565 106.54 11173 108.60 102.60 +3.24 +3.0sWtWatch N WTW 78 88.44 26.43 836 85.35 8005 88.44 77.80 +7.51 +92.8 WeinRlt N WRI 1.58f 5.3 10 33.83 25.67 798 29.79 3841 30.18 29.03 +1.19 -9.4sWeisMk N WMK 1.20 2.2 26 57.82 31.26 81 54.00 694 57.82 53.41 -1.20 +30.5 Welbilt N WBT 23.77 18.34 848 21.26 4310 21.32 19.65 +1.45 -9.6sWellcare N WCG 27 236.22 162.25 383 233.99 1783 236.22 221.98 +11.29 +16.3 WelleslyBc Q WEBK .22f .7 22 33.89 25.00 33.60 10 33.60 31.75 +.16 +13.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 167 25.77 1037 25.84 25.70 +.04 +.5 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 17 1259.96 334 1263.00 1254.94 +1.66 -3.8 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 23 24.82 204 24.88 24.63 +.10 -1.1 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 39 24.68 247 24.77 24.59 +.02 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 9 24.86 123 24.89 24.71 +.12 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 63 25.94 822 26.04 25.82 +.09 -3.9 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 83 27.48 411 27.56 27.38 -.02 -4.0 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 25 25.86 224 25.88 25.66 +.17 -2.2 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 12960 55.68 69883 55.99 54.29 +.99 -8.2 WellsF pfY N WFCpY 26.50 24.33 42 25.24 262 25.27 25.05 +.15 -2.7 WellsF pfX N WFCpX 26.16 24.15 110 25.02 854 25.02 24.75 +.13 -2.0 WellsF pfW N WFCpW 26.65 24.32 37 25.28 249 25.37 25.21 -2.7 WellsF pfV N WFCpV 26.82 25.00 21 25.97 413 25.98 25.81 +.11 -3.1 EvgGlbDiv N EOD .54m 9.4 6.50 5.57 138 5.76 761 5.76 5.69 +.04 -2.9 WFAdvInco A EAD .82 10.1 8.97 7.80 126 8.05 1082 8.07 8.00 -.01 -4.2 WFAdMSec A ERC 1.16 9.1 13.65 12.66 72 12.74 519 12.85 12.73 -.01 -2.5 WFREI pf N WFEpA 1.59 6.0 27.35 25.20 22 26.57 106 26.66 26.00 +.41 +.3 WFAdUtlHi A ERH .90 7.4 13.59 9.51 13 12.24 78 12.31 12.20 -.03 -7.3 Welltower N WELL 1.68e 2.9 13 78.17 49.58 978 57.99 7903 58.33 56.86 -.03 -9.1 Welltwr pfI N HCNpI 3.25 5.5 69.82 54.50 42 58.67 145 58.67 57.31 +.58 -2.0sWendys Co Q WEN .34 1.9 19 17.75 13.57 6062 17.72 25609 17.76 16.10 +1.63 +7.9 WernerEnt Q WERN .36f .9 27 43.95 27.65 704 38.20 6018 39.80 36.40 -1.45 -1.2sWesbanc Q WSBC 1.16 2.4 21 48.37 35.49 92 47.78 529 48.37 47.00 +.86 +17.5sWescoAir N WAIR 11.85 6.05 688 11.95 1976 11.95 11.40 +.25 +61.5 Wesco Intl N WCC 18 69.35 48.95 434 61.70 1719 61.90 60.00 +1.15 -9.5 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 15 26.10 74 26.35 25.30 +.60 +3.8 WestPhrm N WST .56 .6 41 103.36 80.02 306 96.75 1330 96.80 92.74 +3.75 -1.9 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 80 60.25 568 60.43 57.93 +2.21 +1.2 WestellT rs Q WSTL 31 4.60 2.61 165 2.75 453 2.95 2.73 -.14 -26.7sWstnAlliB N WAL 19 64.06 44.83 442 63.36 3019 64.06 60.99 +2.17 +11.9 WstnAll56 N WALA 1.56 6.0 26.71 25.15 7 26.04 62 26.22 25.53 +.52 -.7 WstACpLn N TLI .87 8.4 11.45 10.26 42 10.33 208 10.39 10.27 -.07 -1.8 WAstEMkt N EMD .84 6.2 16.16 13.49 160 13.64 1229 13.69 13.50 +.11 -12.3 WsADefOp N GDO 1.36 8.3 18.58 16.28 23 16.45 153 16.80 16.45 -.27 -8.6 WAstGlbHi N EHI 1.16 12.4 10.40 9.18 132 9.28 764 9.30 9.20 +.02 -9.2 WstAstHI2 N HIX .80 13.5 7.35 5.97 169 6.50 1362 6.51 6.46 -6.7 WAHiInOp N HIO .43 8.8 5.21 4.74 284 4.84 1180 4.84 4.78 +.05 -4.5 WAstHYOp N HYI 1.32 9.0 16.14 14.41 25 14.65 199 14.69 14.56 +.10 -3.1 WstnAsst N PAI .69 5.1 17.37 13.32 16 13.51 94 13.62 13.51 -.02 -14.7 WstnAsInt N SBI .48 5.5 9.98 8.58 23 8.67 169 8.73 8.65 -.03 -6.9 WAstDefOp N IGI 1.20 5.9 23.67 19.85 18 20.48 83 20.86 20.41 -.01 -10.4 WAMgdMu N MMU .78 6.2 14.60 12.56 89 12.63 459 12.74 12.62 -.06 -10.3 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 235 10.74 1371 10.89 10.55 +.22 +7.9 WAMtDOp N DMO 2.82a 11.8 27.29 22.88 71 23.96 239 24.30 23.95 -.27 -2.9 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 20.96 103 21.25 20.84 -.27 +.3 WstAMunHi N MHF .34 4.6 8.05 7.08 29 7.24 180 7.38 7.21 -.11 -2.2 WAMunPrt N MNP .87 6.2 16.26 13.94 26 14.08 137 14.18 14.00 -.06 -7.6 WAstBdF N WEA 1.08 8.6 14.40 12.50 33 12.52 141 12.56 12.50 -.01 -9.3 WstAVari N GFY .93 5.5 17.79 16.59 8 17.02 29 17.08 16.85 +.07 -2.0 WAstInfSc N WIA .38 3.4 12.10 11.10 37 11.32 132 11.42 11.29 -.08 -4.0 WAstInfOpp N WIW .40 3.6 11.75 10.94 66 11.05 342 11.16 11.04 -.06 -3.2 WstC&G gs A WRN 1.44 .71 198 1.00 779 1.01 .93 +.03 -1.0 WDigital Q WDC 2.00 2.4 9 106.96 75.96 2874 82.62 24250 87.16 80.64 -3.25 +3.9 WstnGasEq N WGP 2.19f 5.9 23 43.83 31.63 481 37.02 1291 38.62 36.66 -1.00 -.4 WstnGasPt N WES 3.74f 7.3 42 57.15 40.44 418 51.55 4434 52.59 51.39 -.31 +7.2 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 31 10.95 205 11.10 10.85 -.05 +.5 WstnUnion N WU .76 3.7 11 22.21 18.38 4233 20.81 24710 21.04 20.09 +.75 +9.5 WestlkChm N WLK 1.59f 1.4 12 124.30 61.51 712 117.67 3835 119.77 115.87 +1.09 +10.5 WestlkCLP N WLKP 1.55 6.4 17 25.65 21.10 85 24.05 496 24.70 22.70 +.85 -3.6 WestmRs s N WMLP .46m 23.6 4.60 .98 20 1.96 196 2.15 1.80 -.20 -29.7 WestpacBk N WBK 1.52e 7.2 26.38 21.03 319 21.21 1705 21.40 21.06 -13.0 WstptFuel g Q WPRT 4.33 1.48 265 2.55 2158 2.64 2.45 +.05 -32.2 WestRck N WRK 1.72 2.8 18 71.55 54.05 1007 60.96 7811 61.66 59.47 +.84 -3.6 WestwtrRs Q WWR 1.70 .35 1160 .51 2933 .56 .35 +.14 -52.7 WestwdH N WHG 2.72 4.6 13 71.00 53.51 19 59.64 146 61.02 58.45 +.91 -9.9 WeycoGp Q WEYS .92f 2.6 22 38.25 26.58 8 35.55 54 36.85 34.78 -.32 +19.6sWeyerhsr N WY 1.28 3.4 33 38.39 30.95 2412 38.11 17219 38.39 37.73 +.74 +8.1 WheatPr g N WPM .28e 28 22.72 18.32 951 22.17 8092 22.25 21.66 +.26 +.2 Wheelr pfB Q WHLRP 2.25 14.4 23.35 12.58 3 15.63 27 16.11 15.58 -.36 -28.6 Wheelr pfD Q WHLRD 2.19 12.5 24.05 14.66 1 17.51 8 18.05 17.51 -.54 -12.9 Wheeler rs Q WHLR 1.36 35.5 12.30 3.25 39 3.83 315 4.16 3.81 -.26 -61.6 Whrlpl N WHR 4.60f 3.1 31 202.99 143.11 957 148.86 6072 151.10 145.28 +3.55 -11.7sWhtMtIns N WTM 1.00 .1 61 914.35 786.23 23 913.93 114 920.21 893.88 +9.53 +7.4sWhiteHFin Q WHF 1.42 9.4 10 15.05 10.92 107 15.04 399 15.31 14.06 +.69 +12.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 25.79 2 25.79 25.51 +.19 +.7 WhitestnR N WSR 1.14 9.3 31 15.15 10.06 370 12.26 1440 12.38 12.04 +.17 -14.9sWhitngPet rs N WLL 55.07 15.88 3212 53.92 22804 55.07 50.98 +.64 +103.6 WidOpW n N WOW 17.89 6.03 334 9.23 2687 9.44 8.60 +.31 -12.7 WidePoint A WYY .73 .40 27 .51 177 .56 .51 -.04 -21.5 WildhRs n N WRD 29.67 10.36 1181 26.98 8185 28.07 25.92 -.44 +46.6sWileyJA N JW/A 1.20 1.8 22 68.90 51.00 160 68.55 827 69.15 67.25 +.65 +4.3sWileyJB N JW/B 1.20 1.7 22 68.75 51.35 68.75 4 68.75 67.96 +.53 +4.7 Wilhelmina Q WHLM 33 8.73 5.58 2 7.49 10 7.49 6.96 +.25 +15.8 WillScot Q WSC 15.60 9.45 197 11.95 1526 12.35 11.55 -.05 -5.9 WillmValV Q WVVI 24 8.86 7.70 11 8.17 48 8.25 8.02 -.07 -1.0 WillVV pfA Q WVVIP .22e 4.9 9.00 4.17 1 4.45 2 5.01 4.45 -.20 -14.6 Willdan Q WLDN 23 36.87 19.25 31 29.03 186 29.35 28.43 -.17 +21.3 WLyonHm N WLH 13 32.95 18.85 489 25.00 1898 25.30 23.49 +.99 -14.0 WmsCos N WMB 1.36 5.2 10 33.67 24.00 6405 26.12 38998 26.91 25.93 -.22 -14.3 WillmsPtrs N WPZ 2.46f 6.2 47 44.06 32.74 840 39.53 5841 39.93 38.96 -.11 +1.9sWmsSon N WSM 1.72f 2.8 18 62.48 42.68 1853 62.01 13253 62.48 54.79 +7.39 +19.9 WillisLFn Q WLFC 14 36.70 22.51 11 31.45 71 32.57 31.28 -1.15 +26.0 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 502 158.13 2250 158.20 151.26 +6.41 +4.9 Windstm rs Q WIN 23.60 5.37 1102 6.08 5984 6.12 5.41 +.49 -34.3 Wingstop n Q WING .28a .5 77 55.86 28.99 746 54.41 3945 54.77 48.61 +4.22 +39.6 Winmark Q WINA .60f .4 24 153.70 121.55 4 139.40 32 147.13 139.40 -6.90 +7.7 Winnbgo N WGO .40 1.0 16 58.65 27.85 1227 40.75 6001 41.80 35.90 +4.75 -26.7 WinsFin Q WINS 390.88 28.75 1 137.66 2 138.60 137.66 -2.34 -23.5 Wintrust Q WTFC .76 .8 21 99.96 67.74 251 97.10 1516 97.18 93.01 +3.92 +17.9 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 5 27.05 32 27.05 26.74 +.20 -3.3 Wipro s N WIT .03e .6 6.40 4.50 653 4.72 3964 4.73 4.53 +.12 -13.7 WirelessT A WTT 2.64 1.35 5 2.10 83 2.30 2.10 -.20 -13.6 WT IntQua N IQDG 32.75 27.93 1 31.01 23 31.21 30.84 +.15 +1.0 WT ST HiYl N SFHY 50.52 48.47 49.37 1 49.46 49.37 -.09 +.7 WT ShTr n N SFIG 49.88 48.54 48.70 6 48.70 48.64 +.04 -1.3 WT HiYld n N WHFY 52.27 48.87 49.32 2 49.32 49.22 +.18 -2.1 WT Corp n N WFIG 50.34 47.40 47.66 0 47.75 47.66 +.15 -4.6 WT EmMDv N DVEM 36.70 29.65 11 33.29 67 33.73 32.98 -.01 +.3 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 G exMx N XMX 31.68 26.80 1 30.37 322 30.43 30.19 +.52 +2.5 WT DyCEu N DDEZ 33.88 29.43 31.26 3 31.33 31.04 +.50 -.8 WT DyInEq N DDWM 32.00 28.25 71 30.19 182 30.35 30.12 +.10 -1.1 WT DyInSm N DDLS 34.74 30.07 0 33.27 6 33.39 33.15 +.24 -.7sWTBearEq N DYB 26.37 24.64 1 26.25 6 26.37 26.25 +.12 +.7sWisdTrMdE Q GULF 1.10e 5.7 19.98 16.43 1 19.36 36 19.98 19.12 +.11 +9.9 WT LgSEq N DYLS 34.53 29.20 4 34.10 52 34.10 33.47 +.63 +4.7 WT EuLoc N EZR 34.19 27.88 1 30.58 10 30.89 30.46 +.11 -1.8sWT SCDiv N HGSD 26.76 23.81 26.63 6 26.76 26.41 +.45 +1.6 WT GlSmC N GSD 35.24 30.06 0 33.54 1 33.55 33.15 +.65 +1.4 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 60 48.46 328 48.63 48.40 -.19 -4.5 WTEurSmC N EUSC .53e 32.83 28.83 11 31.49 219 31.86 31.41 -.08 +1.3 WT PutStr N PUTW 30.04 26.65 14 29.67 320 29.69 29.50 +.13 +2.1 WT EMexSt N XSOE .77e 2.4 35.10 26.45 20 31.54 286 31.96 31.27 +.25 -1.0 WT JpDvG N JHDG 30.34 25.63 2 28.67 6 28.75 28.49 +.33 -1.0 WTIntHDv N IHDG .70e 1.4 32.86 29.34 30 32.42 185 32.65 32.19 +.02 +2.3 WT EurDiv N EUDG .51e 1.9 28.46 24.74 2 26.79 15 26.92 26.62 +.30 -.6 WTFltRtTr N USFR 27.90 24.96 26 25.10 1043 25.11 25.07 +.01 +.4sWT SCQDv Q DGRS .66e 1.8 37.20 31.44 3 37.04 81 37.20 36.34 +.80 +3.7 WT USQDv Q DGRW .59e 1.4 44.54 36.41 129 42.41 1089 42.42 41.62 +.81 +2.4 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 1215 65.99 7304 66.62 65.32 +.07 +3.6 WTChixSte Q CXSE 1.54e 1.7 96.79 64.30 12 90.66 93 91.73 89.50 +2.02 +5.1 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 69.35 2 69.52 68.75 +.03 -5.1 WT AsiaDb N ALD 1.02 2.3 46.97 44.13 0 44.88 52 45.00 44.68 +.13 -1.8tWTEmLDbt N ELD 1.74 4.9 40.08 35.42 60 35.63 117 36.02 35.42 -.23 -7.3 WisDynCu n N DHDG 26.16 23.26 2 25.33 456 25.52 25.22 -.02 +1.1 WisYldEn n N SHAG 52.53 48.66 2 48.88 154 48.90 48.81 -.05 -1.7 Wis US Mul N USMF 29.45 24.68 1 29.36 2 29.40 29.10 +.47 +5.7 GrnHCmdty N GCC 19.89 17.92 16 19.55 215 19.68 19.31 -.11 +1.7 WisdomTr Q WETF .12 1.1 31 13.41 8.37 858 11.38 5242 11.48 10.80 +.50 -9.3 WT Diefa N DWM .74e 1.3 59.63 51.45 22 55.22 154 55.55 54.90 +.34 -1.0 WT DefaEq N DTH 1.75e 4.0 47.40 41.49 41 43.40 99 43.83 43.15 +.23 -2.2 WTDv exF N DTN 2.48e 2.8 92.93 80.20 18 87.71 53 87.74 86.83 +1.02 -.8 WTEurEq N DEW 1.75e 3.7 51.17 44.94 2 47.29 19 47.42 46.91 +.47 -2.5 WTEurSC N DFE 1.48e 2.1 75.61 63.66 40 70.54 636 71.06 69.94 +.91 WT EqInco N DHS 2.10e 3.0 75.26 66.21 18 70.51 128 70.51 69.59 +1.02 -3.2 WTIntD exF N DOO 2.01e 4.6 46.39 40.29 70 43.64 110 44.05 43.30 +.45 +.6 WT IntLC N DOL 1.69e 3.4 54.18 46.87 28 49.84 118 50.23 49.60 +.27 -1.6 WTIntMC N DIM 1.53e 2.2 73.72 63.06 6 69.55 36 69.79 68.99 +.69 +.8 WTIntSC N DLS 1.16e 1.5 81.62 68.71 38 76.82 231 77.10 76.20 +.93 WTGxUSDv N DNL .99e 1.7 62.84 52.50 1 59.18 9 59.47 58.95 +.52 WTJpnSC N DFJ 1.26e 1.5 85.64 68.86 230 81.74 1930 81.81 81.01 +.99 +1.6 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1135 57.09 7448 57.55 56.65 +.69 -3.8 WT LCD N DLN 1.84e 2.0 97.25 83.50 27 91.88 141 91.89 90.46 +1.50 -.3 WT MCD s N DON 36.59 31.65 160 36.28 840 36.28 35.55 +.75 +2.8 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 0 56.79 5 57.26 56.61 +.31 -4.6 WTAsiaPxJ N AXJL 2.22e 3.1 75.33 64.82 70.58 7 71.21 70.06 +.83 +.5sWT SC s N DES 29.96 25.48 173 29.91 634 29.96 29.33 +.67 +3.0 WT TotDv N DTD 2.05e 2.2 97.46 84.30 4 92.86 97 92.92 91.65 +1.46 -.1 WT MgdFut N WDTI 40.66 38.34 9 39.65 86 39.95 39.42 -.29 +.1 WT EmCur N CEW 20.09 18.47 15 19.01 36 19.09 18.91 +.06 -2.2 WTESCDv N DGS 1.29e 2.5 57.04 45.16 74 52.14 404 52.80 51.74 +.05 WT EmEq N DEM 1.80e 3.9 50.31 40.46 121 45.69 854 46.50 45.40 -.30 +.7 WTEMQDv Q DGRE .67e 2.6 28.95 23.68 9 26.17 200 26.64 25.99 -.08 -4.0 WTGxUSRe N DRW 1.22e 3.7 34.85 29.08 4 32.54 42 32.79 32.41 +.41 -.1 WT JpCapG N DXJC 3.43e 2.0 31.10 24.09 26.91 -7.2 WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.78 256 43.94 43.58 +.07 +1.0 WT IntHdg Q AGZD .84 1.8 48.65 47.77 3 47.89 10 48.16 47.82 +.01 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 4 21.44 169 21.91 21.23 +.24 +4.6 WT India N EPI .22e .8 29.52 24.22 2290 25.92 9419 26.05 25.38 +.07 -6.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 109 24.03 370 24.30 23.94 -.16 -.5 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 3 32.09 111 32.42 31.92 -.02 -.3 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 1 25.15 33 25.44 25.08 +.20 -3.1 WTUSDBull N USDU 1.78e 26.68 24.78 4 26.28 63 26.43 26.22 -.02 +1.5 WT JpSCEq Q DXJS 1.10e .5 47.87 38.96 6 45.96 147 46.11 45.58 +.55 -.3 WTEMCnG Q EMCG .59e 2.4 28.89 23.10 1 24.50 27 24.80 24.28 -.02 -9.0 WT LowPE N EZY .90e 1.1 88.16 72.15 1 84.44 2 84.44 82.77 +2.06 +3.2sWT SCErn N EES .95e 2.4 39.40 31.16 44 39.30 244 39.40 38.41 +.92 +8.5 WT MCEr s N EZM 41.78 34.70 36 41.17 291 41.18 40.20 +1.08 +3.8 WT Er500 s N EPS 33.14 27.71 14 31.62 74 31.62 31.13 +.58 +1.8 WT TotErn N EXT 1.49e 4.6 92.23 30.05 5 32.50 12 32.50 32.04 +.54 +2.0sWix.com Q WIX 96.25 50.90 1041 98.25 4525 98.70 89.70 +8.25 +70.7sWolvWW N WWW .32 .9 26 35.74 25.24 622 35.39 2765 35.74 34.16 +1.26 +11.0 Woodward Q WWD .57 .7 29 89.30 65.76 241 79.03 1009 79.15 75.82 +3.06 +3.3 WooriBank N WF 53.50 38.29 24 46.60 140 48.10 43.95 +3.00 +4.3 Workday Q WDAY 140.00 91.76 2000 123.90 12586 129.87 121.86 -2.39 +21.8 Workhrs rs Q WKHS 4.89 2.21 174 2.41 1215 2.65 2.36 -.21 -5.9 Workiva N WK 27.60 17.40 87 26.20 955 27.00 25.95 +22.4 WldAccept Q WRLD 17 121.17 71.02 42 113.33 255 117.38 108.16 +4.83 +40.4 WorldFuel N INT .24 1.1 10 40.16 20.60 1452 21.80 4534 22.10 21.25 +.54 -22.5sWldW Ent N WWE .48 .8 62.98 20.09 418 61.78 3437 62.98 59.94 +2.83 +102.0 Worldpay N WP 85.53 59.10 1207 82.07 7034 83.06 79.75 +2.43 +11.6 Worthgtn N WOR .84 1.7 14 53.27 39.52 182 48.27 1025 49.65 47.86 -.65 +9.6 WrightMed Q WMGI 29.89 19.01 847 24.57 4177 25.29 24.00 -.32 +10.7 WrightM rt Q WMGIZ 1.74 .61 1.22 35 1.31 1.20 -.08 -19.2 WyndhamD N WYND 2.64f 5.4 9 57.74 43.00 49.01 8112 49.87 47.21 +.30 -6.3sWyndHtR n N WH 66.95 58.55 1921 62.88 14564 66.95 60.30 +1.48 +2.4 Wynn Q WYNN 3.00f 1.7 49 203.63 124.11 2433 178.12 23148 192.48 174.61 -14.38 +5.7X-Y-Z:XAI Oct n N XFLT 11.15 9.03 25 9.28 95 9.30 9.21 +.05 -1.3 xG Tech rs Q XGTI 2.65 .64 115 .72 448 .73 .66 +.03 -55.6 XL Grp N XL .88 1.6 56.39 33.77 2137 56.30 9646 56.35 55.75 +.36 +60.1sXO Group N XOXO 34.22 16.25 433 33.96 1479 34.58 32.57 +1.18 +84.0 XOMA rs Q XOMA 16 37.25 6.10 50 21.53 692 22.70 21.08 -1.06 -39.5sXPO Logis N XPO 44 111.09 54.34 1257 111.28 7058 111.46 105.57 +4.61 +21.5 XTL Bio rs Q XTLB 4.14 1.55 0 1.92 34 2.15 1.86 +.02 -16.0 XBiotech n Q XBIT 10.30 2.77 40 4.31 197 4.42 4.20 +.06 +9.4 XcelBrnds Q XELB 12 5.00 2.10 13 2.90 325 3.10 2.70 +.05 -12.1 XcelEngy Q XEL 1.52 3.6 18 52.22 41.51 2523 42.69 18364 44.93 42.27 -2.05 -11.3sXcerra Q XCRA 14.43 9.20 299 14.05 2514 14.43 13.83 +.15 +43.5sXencor Q XNCR 43.39 18.55 271 42.41 1602 43.39 40.80 +1.14 +93.5 XeneticB n Q XBIO 4.49 1.37 3 1.57 15 1.67 1.50 -.06 -18.2sXeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 929 25.13 5261 25.90 24.71 -.35 +16.4 XenonPhm Q XENE 7.00 2.10 124 6.50 1035 6.55 5.75 +.80 +130.1 Xerium N XRM 7.75 3.70 32 7.10 99 7.68 6.89 -.29 +66.7 Xerox rs N XRX 1.00 3.6 35 37.42 27.11 2034 27.91 12212 28.12 27.30 +.56 -4.3 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1392 69.54 9312 72.05 68.89 -.83 +3.1 XinyuanRE N XIN .40 7.9 7 8.29 4.80 505 5.07 1433 5.54 5.03 -.24 -25.6 Xperi Q XPER .80 4.2 35.40 16.70 431 19.15 1787 19.93 18.95 -.20 -21.5 XploreTch Q XPLR 79 4.20 1.54 21 3.16 97 3.28 3.13 +11.3 XpressSp rs Q XSPA 1 1.87 .33 42 .41 654 .44 .38 +.02 -70.1 XspandPr n Q XSPL 9.18 5.25 30 6.82 268 7.73 6.13 -.29 +16.1 Xunlei Ltd Q XNET 27.00 3.11 2130 13.81 4228 13.86 12.18 +1.37 -10.3 Xylem N XYL .84f 1.1 31 79.83 53.23 747 73.27 4010 73.30 71.25 +1.43 +7.4tYPF Soc N YPF .11e .6 26.70 17.47 1825 18.09 7769 18.55 17.47 -.01 -21.0 YRC Wwde Q YRCW 17.61 8.07 423 11.00 2622 11.11 10.36 +.09 -23.5 YY Inc Q YY 7 142.97 53.21 1947 109.14 18484 125.84 103.38 -7.95 -3.5 Yamana g N AUY .02 .7 3.80 2.21 4212 2.93 35213 2.94 2.82 +.06 -6.1 Yandex Q YNDX 86 44.49 24.94 1576 34.56 13402 36.10 34.04 +.16 +5.5 Yatra n Q YTRA 12.85 5.63 84 7.50 374 7.65 7.16 -.06 +.3 Yelp N YELP 24 48.40 28.98 1215 42.04 9254 44.12 40.71 -1.07 +.2sYext n N YEXT 17.93 10.58 1417 17.72 8556 17.95 16.75 +.74 +47.3 Yld10Bio rs Q YTEN 8.67 1.44 46 1.61 582 1.68 1.58 -.08 -9.0 YingliGr rs N YGE 2.86 1.43 38 1.62 289 1.75 1.50 -.05 -4.1 YintechIn n Q YIN .36e 3.9 14.81 8.50 12 9.20 206 9.44 8.94 +.20 -3.8 Yirendai n N YRD 53.50 22.81 533 23.09 3643 26.05 23.01 -1.75 -47.5tYogaWks n Q YOGA 5.85 1.92 68 1.87 137 2.06 1.85 -.10 -33.9 YorkWater Q YORW .67 2.2 31 39.86 27.45 17 31.05 80 32.75 31.05 -1.50 -8.4 Youngevt n Q YGYI 7.00 3.44 21 3.56 60 3.67 3.48 -.03 -13.8 YulongE rs Q YECO 9.00 1.25 50 2.76 118 3.16 2.35 -.35 +2.0 YumBrnds N YUM 1.44f 1.7 30 88.07 70.90 2825 83.18 12295 84.71 81.86 +1.27 +1.9 Yum China N YUMC .40 48.75 33.56 3150 41.70 11365 41.78 38.65 +2.36 +4.2tYumaEn rs A YUMA 3.10 .33 222 .39 1188 .39 .33 +.01 -66.7tZK Intl n Q ZKIN 16.00 5.98 6 6.11 34 6.70 5.98 -.47 -37.7 ZTO Exp n N ZTO 21.70 12.84 3317 21.04 25907 21.65 20.20 +.33 +32.7 Zafgen Q ZFGN 10.00 3.21 62 6.62 285 7.11 6.53 -.45 +43.3 Zagg Q ZAGG 16 23.70 8.05 471 16.15 1836 16.40 15.00 +.90 -12.5 ZaiLab n Q ZLAB 35.74 17.85 61 23.74 583 24.99 22.29 +.35 +11.8 ZayoGrp N ZAYO 37.95 29.73 6372 36.29 16181 36.43 34.47 +1.73 -1.4 ZealndPh n Q ZEAL 20.37 12.45 14 15.03 37 15.55 14.60 -.29 +10.5sZebraT Q ZBRA 159.83 94.78 663 160.66 2708 161.72 152.57 +8.17 +54.8 Zedge n A ZDGE 4.34 1.65 26 3.62 46 3.89 3.45 -.23 +31.7sZendesk N ZEN 58.40 24.71 970 56.74 6214 58.40 53.93 -.10 +67.7sZillowA s Q ZG 62.39 37.96 388 62.17 2565 62.39 58.58 +3.15 +52.6sZillowC n Q Z 62.54 37.68 1129 62.43 7117 62.67 58.55 +3.40 +52.6 ZimmerBio N ZBH .96 .8 16 133.49 104.28 413 114.50 4647 114.66 112.69 +1.89 -5.1 ZionO&G Q ZN 6.90 1.40 344 2.90 2659 3.20 2.82 -.26 +34.3 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 2 24.27 11 24.69 24.00 +.14 +.2 Zions pfG N ZBpG 1.60 6.0 28.63 26.34 7 26.60 56 26.69 26.36 +.19 -2.2 ZionsBcp Q ZION .72e 1.3 18 59.19 39.74 1517 57.19 8979 57.60 55.01 +1.53 +12.5 ZionBc 28 N ZBK 1.74 5.7 31.12 27.38 9 30.30 31 30.86 28.50 +1.74 +.5 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.11 47 25.12 24.89 +.20 -2.9 Ziopharm Q ZIOP 6.67 3.33 845 4.27 5057 4.90 4.25 -.62 +3.1 Zix Corp Q ZIXI 35 6.67 3.82 168 5.29 833 5.43 5.28 -.11 +20.8 ZoesKitchn N ZOES 17.65 8.59 570 9.35 4445 9.85 8.88 +.32 -44.1sZoetis N ZTS .50 .6 40 86.38 59.50 2285 86.78 16545 87.39 84.46 +1.36 +20.5 Zogenix rs Q ZGNX 45.85 10.05 289 42.65 2871 43.18 41.40 +.15 +6.5 Zomedica n A ZOM 2.60 1.75 20 1.90 121 1.99 1.88 +.04 -3.9 ZosanoP rs Q ZSAN 33.60 3.80 174 4.54 1717 4.70 4.03 +.39 -56.3sZscaler n Q ZS 42.16 24.76 3248 40.53 18177 42.16 28.39 +12.35 +22.8sZumiez Q ZUMZ 23 27.00 11.43 4360 26.85 7274 31.55 24.75 +2.05 +28.9sZuora n N ZUO 31.00 18.75 534 29.23 5817 31.00 27.15 +2.83 +41.9 ZweigFd N ZF 2.44e 22.7 13.16 10.28 48 10.77 409 10.99 10.75 -.15 -16.5 Zymewks n N ZYME 29.00 6.25 556 17.89 3393 20.45 15.75 -3.97 +135.6 Zynerba n Q ZYNE 20.73 5.42 146 11.23 916 11.52 10.71 +.31 -10.3sZynga Q ZNGA 73 4.57 3.20 10648 4.38 63271 4.57 4.33 -.09 +9.5 iPt ShFut n N VXXB 58.10 26.53 0 32.43 14 35.13 32.23 -2.70 +19.0siShSCOp n N ESML 27.44 25.24 13 27.58 15 27.59 27.06 +.56 +6.0 iShBrHiY n N USHY 50.33 48.50 12 48.72 608 48.75 48.60 +.18 -2.3 iSh US Dv n N DIVR 28.00 24.05 0 26.34 11 26.41 25.90 +.48 -.1 iSh iB D27 n N IBDS 25.89 23.29 12 23.53 81 23.63 23.44 -.05 -5.7 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 9, 2018

PAGE 51

Lifevant rs LFVN 5.21 +.02 LightPath LPTH 2.18 -.01 Lightbrdg rs LTBR 1.13 -.01 LindbladEx LIND 12.51 +.13 Lipocine LPCN 1.27 -.01 LunaInn h LUNA 3.06 -.02M -MEI Phrm MEIP 4.95 +.20 MER Tel rs MTSL 1.45 -.01 MI Acq n MACQ 10.53 MYOS MYOS 1.64 +.15 MackFn MFNC 15.69 +.01 MadrigP rs MDGL 282.96 +1.90 MagneG rs MNGA .47 ManhBrCa LOAN 7.35 +.10 Manitex MNTX 11.67 -.14 MaraPat rs MARA 1.29 -.02 Marrone MBII 1.67 -.05 MatlinPr n MPAC 9.85 MatlnPrt un MPACU 10.46 +.06 MedTrBill MTBC 3.41 -.04 MeetGrp MEET 3.94 -.02 MerchBcp n MBIN 27.95 +.15 Microbot rs MBOT .83 -.00 MicronetE MICT 1.31 -.02 Midatech n MTP .73 +.07 MiMedx MDXG 6.09 -.20 Miragen rs MGEN 7.40 -.04 MiratiTher MRTX 45.90 -.10 MitekSys MITK 8.80 -.30 ModMed rt MMDMR .53 MolecTemp MTEM 6.41 -.19 Moleculin n MBRX 1.84 -.01 MoSys rs MOSY 1.68 -.02 Moxian n MOXC 1.99 +.03 MySize n MYSZ 1.11 -.02 MyndAn n MYND 2.40 -.16N -NF EngSv NFEC 3.99 +.31 NI Hldg n NODK 16.74 -.13 NV5 Global NVEE 64.55 -.20 NVE Corp NVEC 109.60 -1.85 NakedBr n NAKD 1.38 -.06 NanoDim n NNDM 1.33 -.06 NatEnrSv n NESR 10.23 -.03 NatHlTr n NHTC 21.67 +.33 NebulaA un NEBUU 10.01 NeoGenom NEO 12.76 +.03 Neonode NEON .32 -.01 Neovasc g NVCN .03 -.00 NeptuneT g NEPT 2.53 +.04 NetElem rs NETE 7.40 +.92 Netlist h NLST .21 +.00 NetSolTch NTWK 6.10 -.05 Neuralst rs CUR 1.70 -.01 NeurMx rs NURO 1.34 Neurotrpe n NTRP 10.56 +.03 NewAgeB n NBEV 1.71 -.03 NewatrTc n NEWA 15.59 +.14 Nexeo Sol NXEO 9.66 -.01 NextDec n NEXT 6.45 -.05 NicoletBc n NCBS 57.15 -.83 NovusTher rs NVUS 6.35 -.15 Nxt-ID rs NXTD 1.69 -.11 NymoxPh NYMX 3.53 -.15O -OceanPw rs OPTT 1.11 -.02 OdysMr rsh OMEX 9.06 +.49 OhrPhar h OHRP .21 -.01 OldLnBc OLBK 34.65 +.16 OnTrack OTIV 1.20 +.01 Oncobiolog ONS .95 -.02 Onconva rs ONTX .61 -.10 OncoSec rs ONCS 1.49 -.02 OneGpHosp STKS 2.51 +.02 OneHorz rs OHGI .51 OneSpan OSPN 21.15 +.30 OpGen n rs OPGN 2.57 +.08 OpiantPh n OPNT 15.50 +.33 OramedPh ORMP 7.74 +.14 OrionEngy OESX .87 +.03 OrrstownF ORRF 25.85 -.25 OspyEn A n OSPR 10.10 -.01 OspreyE un OSPRU 10.90 -.20 OssenInn rs OSN 2.87 -.17 Oxbridge OXBR 1.90 +.35P-QPCSB Fn n PCSB 20.37 -.02 PacEthanol PEIX 3.00 -.10 ParkCity PCYG 7.25 -.25 ParkrVs rs PRKR .64 -.03 Pavmed n PAVM 1.02 +.02 PayData rs PYDS 1.57 -.02 pdvWirelss PDVW 24.80 -.40 PensarAc n WRLS 9.81 -.01 PensarA un WRLSU 10.50 PeopUtah n PUB 37.25 +.05 PFSweb PFSW 10.98 -.02 PierisPhm PIRS 5.86 +.14 PlatEag un EAGLU 10.16 -.05 PlugPowr h PLUG 1.86 +.01 PluristemT PSTI 1.45 +.02 PointsInt g PCOM 14.25 -.26 PolarPwr n POLA 6.14 -.08 Polarity rs COOL 29.05 -.87 PranBio rs PRAN 1.96 -.14 Precipio n PRPO .47 -.00 PrecTh rs AIPT 1.30 +.03 ProPhaseL PRPH 2.91 +.01 ProDvrs h rs IPDN 3.63 +.02 ProfirEng PFIE 4.42 -.15 PulseBio n PLSE 17.92 +.15 PurplInv n PRPL 7.80 -.01 PyxisTnkr PXS 1.20 +.03 Qualstar rs QBAK 8.98 -.12 QuestRes rs QRHC 1.98 -.04 Qumu Cp QUMU 2.15 -.09R -RMG Net rs RMGN 1.22 +.02 RMR Gp h RMR 78.30 +2.45 RXI Phm rs RXII 2.35 -.04 RadaElc rs RADA 2.78 +.04 Radcom RDCM 20.70 -.55 RaveRest RAVE 1.16 -.09 ReShape rs RSLS 3.56 +.14 ReadIntlA RDI 15.96 -.04 RealGSol rs RGSE 1.18 -.06 ReconTech RCON 1.29 +.01 RecroPhm REPH 5.29 -.01 RedhillBio RDHL 7.25 +.25 ReliantBcp RBNC 26.93 +.06 RemarkHld MARK 4.99 +.19 RenminTi rs ABAC 2.36 -.01 RschFrnt REFR .89 -.05 Resonant RESN 5.31 +.28 RetoEco n RETO 4.76 -.10 RevolutL rs RVLT 4.02 -.10 ReWalkRob RWLK 1.05 RiceBran RIBT 1.64 -.02 RiotBlck RIOT 7.71 +.06 Rosehill n ROSE 7.60 +.27 RmblOn B n RMBL 4.68 -.04S -S&WSeed SANW 3.35 -.05 SelasLf rs SLS 5.32 +.02 SG Blck n SGBX 4.90 -.11 SGOCO rs SGOC 1.20 -.03 SPAR Gp h SGRP 1.24 -.06 SabanCap n SCAC 10.04 +.02 SAExplr rs SAEX 1.43 -.04 Sapiens SPNS 9.93 +.14 SeanrgM rs SHIP .88 +.02 SearsH&O SHOS 2.25 +.05 SecndSight EYES 1.78 -.01 SmLEDS rs LEDS 3.93 +.12 SenesTc n SNES 1.41 -.25 SeqentialB SQBG 1.97 -.14 SevStars h SSC 2.23 +.08 SharingE rs SEII 3.50 ShiftPixy n PIXY 2.66 +.11 Shineco n TYHT 1.78 +.05 ShotSpot n SSTI 36.16 -.21 SiebertFn SIEB 7.41 -.20 SifyTech SIFY 2.07 +.09 SigmaL hn SGLB 1.28 -.07 SimplyGd n SMPL 13.38 -.01 Simulations SLP 20.10 +.35 SinoGlobl SINO 1.34 +.06 SitoMobl rs SITO 3.78 -.01 SmartFn rs SMBK 25.35 +.35 SmthM hrs SMSI 2.58 +.13 SocilRltyA n SRAX 4.23 +.14 SocketM n SCKT 2.58 +.17 SolenoTh rs SLNO 2.05 +.04 Soligenix n SNGX 1.58 +.03 SonicFdry SOFO 2.20 -.02 SonomaPh SNOA 3.81 -.05 Sophiris SPHS 3.83 +.08 SorrentoTh SRNE 7.45 +.20 Sphr3D grs ANY .52 +.01 Spherix rs SPEX 1.04 -.01 Staff360 rs STAF 1.46 -.04 StateBkFn STBZ 35.86 +1.05 StemlineTh STML 18.25 -.15 SterlBcp n SBT 13.83 -.01 StrataS rs SSKN 2.07 -.10 StreamHlth STRM 1.52 -.02 SummerInf SUMR 1.24 -.01 SunesisP rs SNSS 2.45 -.02 Sunworks n SUNW 1.14 SuperCom SPCB 1.86 -.03 SupercdT rs SCON .95 -.00 supprt.cm rs SPRT 2.93 +.01T -TDH Hld n PETZ 3.97 +.06 TG Thera TGTX 13.75 -.20 Tantech n TANH 3.30 Taoping h TAOP 1.71 -.02 Tapimmu n TPIV 9.00 +3.05 Tecogen TGEN 3.61 -.07 Tellurian rs TELL 10.72 -.23 TheStreet TST 1.80 -.01 Tiptree TIPT 6.50 -.05 TitanPh rs TTNP 1.03 +.02 Torchlght TRCH 1.33 +.01 TrilliumTh TRIL 6.80 +.30 Trovagn rsh TROV .92 -.85 TruettHrst THST 1.26 -.11 Tucows grs TCX 65.05 -.45 TymeTch n TYME 3.16 -.05U -US Concrte USCR 60.70 -.50 US Gld rs USAU 1.30 -.04 USGlobInv GROW 2.15 -.11 UtdInsur UIHC 20.46 +.07 US Engy rs USEG 1.22 -.03 UrbanOne UONE 2.75 -.05 UrbanOnD UONEK 2.10 V -Valerits hn VLRX 1.61 +.07 Vaxart rs VXRT 3.49 +.03 Vericel VCEL 13.15 +.50 Veritone n VERI 21.40 +.48 Vermillion VRML 1.03 +.02 VertexEn VTNR 1.00 -.01 Veru Inc VERU 1.97 Vical rs VICL 1.63 VikingTh n VKTX 9.78 +.12 VistaGn n VTGN 1.48 +.11 ViveveMd n VIVE 2.52 +.08 Vivopwr n VVPR 2.11 -.09 Vuzix VUZI 6.90 +.15W -WMIH WMIH 1.33 -.02 WestellT rs WSTL 2.75 -.05 WestwtrRs WWR .51 +.07 Wheeler rs WHLR 3.83 -.02 WillScot WSC 11.95 +.15 Workhrs rs WKHS 2.41 -.12X-Y-ZxG Tech rs XGTI .72 +.03 XploreTch XPLR 3.16 XpressSp rs XSPA .41 +.02 Yatra n YTRA 7.50 +.15 Yld10Bio rs YTEN 1.61 YulongE rs YECO 2.76 +.06 Ziopharm ZIOP 4.27 -.06 Money FundsAB Government Money 1.58 1.58 1.58 +.01 AB Government Money 1.61 1.60 1.60 +.01 AB Government Money 1.59 1.58 1.58 +.01 AIM MMCshRes 1.28 1.27 1.27 +.01 AIMMMInv 1.43 1.42 1.42 +.01 AIM Premier Portfoli 1.89 1.89 1.89 -.01 AIM Premier Tax Exem .96 .91 .91 -.10 AIM Premier U.S. Gov 1.66 1.65 1.65 AIM Short Term Invts 1.67 1.67 1.67 +.02 AIM Short Term Invts .90 .87 .87 -.09 AIM Short Term Invts 1.79 1.78 1.79 +.01 AIM Short Term Invts 1.89 1.88 1.89 +.03 AIM Short Term Invts 1.69 1.68 1.69 +.04 AlBernExRK p 1.54 1.53 1.53 +.01 AllBrnExRsv I 1.57 1.56 1.56 +.01 AlliBernExRsvA 1.31 1.31 1.31 +.01 AlliBernExRsAd 1.31 1.31 1.31 +.01 AlliBernExRsvB 1.27 1.27 1.27 +.01 AlliBernExRsC 1.30 1.30 1.30 +.01 ABGovMMSel 1.68 1.66 1.66 AmC CapPr 1.30 1.30 1.30 +.01 AmC Prime 1.54 1.53 1.54 +.03 AmCentUSGv 1.38 1.38 1.38 +.02 AmCPrime t 1.29 1.28 1.29 +.03 American Century Pri .79 .78 .79 +.03 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.56 1.55 1.56 +.03 BBH MMkt 1.30 1.29 1.30 +.03 BLFMuniDlr .72 .70 .70 -.03 BMOGov I p 1.60 1.59 1.59 +.01 BMO Gov Y 1.36 1.33 1.33 BMO Institutional Pr 1.83 1.83 1.83 +.01 BMO Institutional Pr 1.58 1.58 1.58 +.01 BMOPrimeI p 1.79 1.78 1.78 BMO Prime Y 1.54 1.53 1.53 -.02 BNY Mellon Governmen 1.32 1.27 1.27 -.05 BNYMellon M 1.57 1.52 1.52 -.04 BNY Mellon National .58 .56 .58 -.02 BR TFdCsMg 1.15 1.14 1.15 +.01 BL FedTrDlr 1.38 1.38 1.38 +.01 BLFTrCsMg 1.14 1.13 1.14 +.01 BLFT Adm 1.55 1.54 1.55 +.01 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.41 1.41 1.41 BLFedFdPCS p 1.15 1.15 1.15 BLFFedFnd 1.66 1.66 1.66 BRInst 1.82 1.81 1.82 BLFCASel p ... BLFedFdSel p .83 .83 .83 BLMunFdSel .17 .15 .15 -.03 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.24 1.23 1.24 +.01 BlackRock Liquidity 1.26 1.26 1.26 BlackRock Liquidity 1.24 1.23 1.24 +.01 BlackRock Liquidity .07 .04 .04 -.04 BlackRock Liquidity 1.25 1.24 1.25 +.01 BlackRock Liquidity 1.13 1.13 1.13 +.01 BlackRock Liquidity 1.16 1.16 1.16 BlackRock Liquidity .81 .80 .81 +.01 BlackRock Liquidity 1.61 1.60 1.61 +.01 BlackRock Liquidity .82 .81 .82 +.01 BLFTrsTrDlr 1.39 1.38 1.39 +.01 BLFT FundDlr 1.40 1.39 1.40 +.01 BLFMunCsh .69 .67 .67 -.03 BRInvest 1.47 1.46 1.47 BlackRock Money Mark .76 .75 .76 BLNYMfPCS p .39 .36 .36 -.04 BRSvc 1.55 1.54 1.55 BLFTempFdPCS 1.42 1.41 1.41 BRLiqTrsTAd 1.54 1.53 1.54 +.01 BLFM MuniCsh .94 .92 .92 -.03 BLF TempFd 1.92 1.91 1.91 BLFTmpDlr 1.67 1.66 1.66 BLFTmCsDlr 1.67 1.67 1.67 BLFedTrAd 1.53 1.53 1.53 +.01 BLCAMunPC p .26 .23 .23 -.04 BlkrkLqTmpAd 1.82 1.81 1.81 BRLiqTmpCR 1.52 1.51 1.51 BLMuAdm .88 .85 .85 -.03 BLF TmpCsh 1.93 1.92 1.92 BLFT TrFund 1.65 1.64 1.65 +.01 BLFedAdm 1.56 1.56 1.56 BLMuCshMg .47 .45 .45 -.03 BLFTmCshMg 1.42 1.41 1.41 CNIGovtA p 1.04 1.04 1.04 +.01 California Tax-Free .79 .75 .75 -.05 Cash Account Tr, Gov 1.49 1.48 1.49 +.01 Cash Account Tr, Gov 1.69 1.68 1.69 +.01 Cash Account Trust .85 .84 .85 +.01 Cash Account Trust: .19 .13 .13 -.07 Cash Acct Tr: Govt & 1.62 1.61 1.62 +.01 Cash Acct Tr: Tax Ex .61 .55 .55 -.07 Cash Acct Tr: Tax Ex .97 .91 .91 -.07 Cash Acct Tr: Tax Ex 1.01 .95 .95 -.07 CashMgtInst 1.54 1.54 1.54 CashResInst 1.61 1.60 1.61 CavanalCshAd 1.16 1.15 1.15 Cavanal Hill Governm 1.48 1.47 1.47 Cavanal Hill Governm 1.53 1.52 1.52 Cavanal Hill Governm 1.45 1.44 1.44 Cavanal Hill U.S. Tr 1.49 1.46 1.46 -.02 Cavanal Hill U.S. Tr 1.57 1.54 1.54 -.02 Cavanal Hill U.S. Tr 1.37 1.34 1.34 -.02 CavanalTrAdm 1.07 1.04 1.04 -.02 CitiznSelTreA 1.72 1.70 1.72 +.02 CitiznSelTreB 1.52 1.50 1.52 +.02 CityNaRoGv p .89 .89 .89 +.01 Columbia Government 1.82 1.28 1.28 +.01 Columbia Government 1.83 1.27 1.27 -.01 Columbia Government 1.82 1.27 1.27 Columbia Government 2.09 1.46 1.46 Columbia Government 1.83 1.28 1.28 ColumbiaA 1.83 1.28 1.28 Columbia Z 1.82 1.28 1.28 DWS MMkt 1.48 1.46 1.48 +.02 DWS Variable NAV Mon 2.07 2.05 2.06 +.01 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.28 1.26 1.28 +.02 Deutsche Money Marke .51 .49 .51 +.02 Deutsche Money Marke 1.48 1.46 1.48 +.02 DryBasic 1.63 1.63 1.63 DryInsPfGHm 1.66 1.62 1.62 -.03 DryInsPfGvP 1.41 1.37 1.37 -.03 DryTrsAgcyC 1.37 1.32 1.32 -.03 Dreyfus Cash Mgmt Ad 1.90 1.89 1.89 -.01 Dreyfus Cash Mgmt In 2.00 1.99 1.99 -.01 Dreyfus Cash Mgmt In 1.75 1.74 1.74 -.01 Dreyfus Government S 1.22 1.21 1.22 +.01 Dreyfus Government S 1.37 1.36 1.37 +.01 Dreyfus Government S 1.52 1.51 1.52 +.01 Dreyfus Government S 1.62 1.61 1.62 +.01 Dreyfus Govt Cash Mg 1.67 1.64 1.64 -.02 Dreyfus Govt Cash Mg 1.42 1.40 1.40 -.02 Dreyfus Govt Cash Mg 1.57 1.55 1.55 -.02 Dreyfus Govt Cash Mg 1.27 1.25 1.25 -.01 Dreyfus Institutiona 1.77 1.75 1.77 +.02 Dreyfus Institutiona 1.88 1.86 1.88 +.02 Dreyfus Institutiona 1.32 1.32 1.32 Dreyfus Institutiona 1.57 1.56 1.57 Dreyfus Institutiona 1.66 1.62 1.62 -.03 Dreyfus Instl Prefer 1.82 1.80 1.82 +.02 Dreyfus Liquid Asset 1.60 1.59 1.60 +.01 Dreyfus Liquid Asset 1.22 1.21 1.22 +.02 Dreyfus Municipal Ca .88 .85 .85 -.06 Dreyfus Municipal Ca .64 .61 .61 -.05 Dreyfus New York Mun .93 .90 .91 -.03 Dreyfus New York Mun .67 .65 .65 -.04 Dreyfus Prime Money 1.89 1.88 1.88 Dreyfus Tax Exempt C .97 .93 .93 -.06 Dreyfus Tax Exempt C .72 .68 .68 -.06 Dreyfus Treasury Cas 1.64 1.64 1.64 +.01 Dreyfus Treasury Cas 1.39 1.39 1.39 +.01 Dreyfus Treasury Cas 1.54 1.54 1.54 +.01 Dreyfus Treasury Cas 1.24 1.24 1.24 +.01 Dreyfus Treasury Sec 1.63 1.62 1.63 +.01 Dreyfus Treasury Sec 1.38 1.38 1.38 Dreyfus Treasury Sec 1.53 1.53 1.53 Dreyfus Treasury Sec 1.23 1.22 1.23 +.01 Dreyfus Treasury and 1.65 1.63 1.63 -.01 DryfLA 1.31 1.29 1.30 +.02 DryInTrAgcHm 1.61 1.57 1.57 -.03 DryTrPmCsh I 1.61 1.61 1.61 DryfGenTrPrA .81 .80 .81 +.01 ElfunMM ... FIMMDom I 1.91 1.90 1.90 +.01 FIMMDomII 1.76 1.75 1.75 +.01 FIMMDomIII 1.66 1.65 1.65 +.01 FIMMGov I 1.66 1.65 1.66 +.02 FIMMGovII 1.51 1.50 1.51 +.02 FIMMGovIII 1.41 1.40 1.41 +.02 FIMM Government Port 1.70 1.69 1.70 +.02 FIMMMMkt I 1.97 1.97 1.97 +.01 FIMMMMktII 1.82 1.82 1.82 +.01 FIMMMMktIII 1.72 1.72 1.72 +.01 FIMMTrOnlyII p 1.52 1.50 1.52 +.03 FIMMTrOnly3 1.42 1.40 1.42 +.03 FIMMTrOnly I 1.67 1.65 1.67 +.03 FIMM Treasury Only P 1.71 1.69 1.71 +.03 FIMM Treasury Portfo 1.69 1.68 1.68 +.02 FIMMTry I 1.65 1.64 1.64 +.02FIMMTryII 1.50 1.49 1.49 +.02 FIMMTryIII 1.40 1.39 1.39 +.02 FedCAMuniII .56 .50 .50 -.07 FedCAMunCS p .21 .15 .15 -.07 FedCAMunCap .86 .80 .80 -.07 FedMMEagle 1.69 1.66 1.69 +.03 FedNYMun WS .94 .88 .88 -.07 FedPAMu WS .78 .71 .71 -.08 FedPrCshObCp 1.78 1.78 1.78 FedPrVlObSv 1.71 1.70 1.71 +.01 FedPrVlOblCp 1.86 1.85 1.86 +.01 FedPrVluObl 1.96 1.95 1.96 +.01 FedPrCshOblIS 1.88 1.88 1.88 FdPrCshObSv 1.63 1.63 1.63 FedPriOb IS 1.96 1.95 1.96 +.01 FedPrObSvc 1.76 1.75 1.76 +.01 FedTrstUSTr 1.63 1.61 1.62 +.02 FedTrsOblCp 1.55 1.53 1.54 +.02 FedUSTCshSv 1.40 1.38 1.40 +.02 FedUSTrsIns 1.65 1.63 1.65 +.02 FedVaMuCsCS p .16 .07 .07 -.11 Federated Government .66 .65 .65 Federated Government 1.35 1.33 1.35 +.03 Federated Government .94 .92 .92 -.01 Federated Government .54 .52 .52 -.01 Federated Government .54 .52 .52 -.01 Federated Government .94 .92 .92 -.01 Federated Government .96 .95 .96 +.01 Federated Government .78 .77 .77 Federated Government 1.66 1.65 1.65 Federated Institutio .95 .87 .88 -.09 Federated Institutio 1.63 1.61 1.63 +.02 Federated Institutio 1.78 1.76 1.78 +.02 Federated Institutio 1.91 1.90 1.91 +.01 Federated Institutio 1.89 1.86 1.89 +.03 Federated Municipal .50 .45 .45 -.06 Federated Municipal .74 .71 .71 -.04 Federated Municipal .26 .21 .21 -.06 Federated Municipal .39 .34 .34 -.06 Federated Prime Cash .95 .94 .95 +.01 Federated Prime Cash 1.10 1.09 1.10 +.01 Federated Prime Cash 1.20 1.18 1.20 +.02 Federated Prime Cash 1.39 1.38 1.39 +.01 Federated Prime Cash 1.57 1.56 1.57 +.01 Federated Treasury O 1.40 1.36 1.39 +.04 Federated Trust for .93 .91 .92 +.02 Federated Trust for .81 .79 .80 +.02 FedMstr 1.89 1.83 1.83 -.06 FidTrAdvC t .38 .38 .38 +.02 Fidelity California .96 .94 .94 -.06 Fidelity California .71 .69 .69 -.06 Fidelity Domestic Po 1.86 1.85 1.85 +.01 Fidelity Flex Govern 1.80 1.80 1.80 +.02 Fidelity Government .88 .88 .88 +.02 Fidelity Government 1.13 1.13 1.13 +.02 Fidelity Government 1.51 1.51 1.51 +.02 Fidelity Government 1.58 1.58 1.58 +.02 Fidelity Government 1.14 1.13 1.13 -.01 FidGovPortS 1.61 1.60 1.61 +.02 Fidelity Insti Money 2.01 2.01 2.01 +.01 Fidelity Insti Money 1.95 1.94 1.94 +.01 Fidelity Insti Money 1.41 1.40 1.40 +.02 Fidelity Insti Money 1.15 1.14 1.14 +.02 Fidelity Insti Money 1.17 1.15 1.17 +.03 Fidelity Investments 1.95 1.95 1.95 +.02 Fidelity Investments 1.86 1.86 1.86 +.02 Fidelity Investments 1.66 1.66 1.66 +.02 Fidelity Investments 1.76 1.76 1.76 +.02 Fidelity Investments 1.91 1.91 1.91 +.02 FidCashRes 1.46 1.45 1.46 +.02 FidMMPortS 1.92 1.92 1.92 +.01 Fidelity Massachuset .93 .92 .93 -.04 Fidelity Massachuset .68 .67 .68 -.04 Fidelity Money Marke 1.85 1.84 1.85 +.02 Fidelity New Jersey .96 .94 .94 -.07 Fidelity New Jersey .71 .69 .69 -.07 Fidelity New York AM .97 .94 .95 -.08 Fidelity New York AM .72 .69 .70 -.08 Fidelity SAI Municip 1.12 1.09 1.09 -.10 Fidelity Tax-Exempt .93 .89 .89 -.10 Fidelity Treasury Mo 1.41 1.41 1.41 +.02 Fidelity Treasury On 1.62 1.60 1.62 +.03 FidTrPortsS 1.60 1.59 1.59 +.02 FidTrsyCR .88 .88 .88 +.02 FidTryDly M 1.13 1.13 1.13 +.02 FstAmTrObD 1.21 1.20 1.20 +.02 FstAmGvObA p 1.05 1.04 1.05 +.02 FstAmPrObY 1.61 1.60 1.61 +.03 FstAmTrObA p 1.06 1.05 1.05 +.02 FstAmTrObY 1.36 1.35 1.35 +.02 First American Gover 1.66 1.65 1.66 +.02 First American Insti 1.92 1.91 1.92 +.03 First American Treas 1.67 1.66 1.66 +.02 First American U.S. 1.62 1.60 1.62 +.03 First American U.S. 1.22 1.20 1.22 +.03 First American U.S. 1.07 1.05 1.07 +.03 First American U.S. 1.37 1.35 1.37 +.03 FtInvCs ... First Investors Gove ... FstAmTrObII 1.51 1.50 1.50 +.02 FsAmISTrII 1.52 1.50 1.52 +.03 FstAmPrObZ 1.92 1.91 1.92 +.03 FstAmPrObl 1.66 1.65 1.66 +.03 FsAmPrObII 1.76 1.75 1.76 +.03 FstAmTrObZ 1.63 1.62 1.62 +.02 FstAmTreResA .87 .86 .86 +.02 Gabelli U.S. Treasur 1.73 1.71 1.73 +.02 Gabelli U.S. Treasur 1.73 1.71 1.73 +.02 GabelliUST 1.73 1.71 1.73 +.02 GartmrMMPr 1.24 1.20 1.24 +.04 GnCAMuB .17 .14 .14 -.05 GnTrsAgcy A 1.07 1.02 1.02 -.04 GnTrsAgcy R 1.27 1.22 1.22 -.04 GnGvSec .98 .97 .97 GeneralB p 1.07 1.06 1.07 +.01 General Government S 1.22 1.21 1.21 -.01 GnGovB p .78 .77 .77 General Money Market 1.49 1.49 1.49 General Municipal Mo .59 .55 .55 -.06 General Treasury Sec 1.08 1.07 1.08 +.01 General Treasury Sec 1.25 1.24 1.25 +.01 General Treasury and .82 .77 .77 -.04 GnMMkt 1.30 1.30 1.30 Goldman Sachs Fds, F 1.56 1.54 1.56 +.02 Goldman Sachs Fds, F 1.63 1.61 1.63 +.02 Goldman Sachs Financ 1.98 1.97 1.97 +.01 Goldman Sachs Financ 1.58 1.57 1.57 +.01 Goldman Sachs Financ 1.83 1.82 1.82 +.01 Goldman Sachs Financ 1.57 1.56 1.57 +.01 Goldman Sachs Financ 1.17 1.16 1.17 +.01 Goldman Sachs Financ 1.42 1.41 1.42 +.01 Goldman Sachs Financ 1.55 1.53 1.55 +.02 Goldman Sachs Financ 1.15 1.13 1.15 +.02 Goldman Sachs Financ 1.40 1.38 1.40 +.02 Goldman Sachs Financ 1.99 1.96 1.98 +.03 Goldman Sachs Financ 1.59 1.56 1.58 +.03 Goldman Sachs Financ 1.84 1.81 1.83 +.03 Goldman Sachs Financ 1.40 1.38 1.40 +.02 Goldman Sachs Financ 1.15 1.13 1.15 +.02 Goldman Sachs Financ 1.55 1.53 1.55 +.02 Goldman Sachs Financ 1.16 1.14 1.16 +.02 Goldman Sachs Financ 1.41 1.39 1.41 +.02 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.62 1.60 1.62 +.02 Goldman Sachs Financ 1.62 1.60 1.62 +.02 Goldman Sachs Financ 2.05 2.04 2.04 +.01 Goldman Sachs Financ 2.06 2.03 2.05 +.03 Goldman Sachs Financ 1.94 1.91 1.93 +.03 Goldman Sachs Financ 1.94 1.92 1.93 +.01 Goldman Sachs Financ 1.50 1.48 1.50 +.02 Goldman Sachs Financ 1.50 1.48 1.50 +.02 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.51 1.49 1.51 +.02 Goldman Sachs Financ .99 .97 .99 +.02 Goldman Sachs Financ .85 .83 .85 +.02 Goldman Sachs Financ 1.30 1.28 1.30 +.02 Goldman Sachs Financ 1.01 .98 1.01 +.02Goldman Sachs Financ .86 .84 .86 +.02 Goldman Sachs Financ 1.31 1.29 1.31 +.02 Goldman Sachs Financ 1.00 .98 1.00 +.02 Goldman Sachs Financ .85 .83 .85 +.02 Goldman Sachs Financ 1.30 1.28 1.30 +.02 Goldman Sachs Financ 1.74 1.72 1.73 +.01 Goldman Sachs Financ 1.02 1.01 1.02 +.01 Goldman Sachs Financ .87 .86 .87 +.01 Goldman Sachs Financ 1.32 1.31 1.32 +.01 Goldman Sachs Financ 1.46 1.42 1.45 +.04 Goldman Sachs Financ 1.31 1.27 1.30 +.04 Goldman Sachs Financ 1.76 1.72 1.75 +.04 Goldman Sachs Financ 1.29 1.27 1.28 +.01 Goldman Sachs Financ 1.44 1.42 1.43 +.01 Goldman Sachs Financ .67 .66 .67 +.01 Goldman Sachs Financ 1.42 1.41 1.42 +.01 Goldman Sachs Financ 1.67 1.66 1.67 +.01 Goldman Sachs Financ 1.15 1.14 1.14 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.29 1.29 1.29 +.01 Goldman Sachs Financ 1.55 1.54 1.54 Goldman Sachs Financ .85 .84 .84 +.01 Goldman Sachs Financ 1.50 1.49 1.49 Goldman Sachs Financ 1.40 1.39 1.39 Goldman Sachs Financ 1.65 1.64 1.64 Goldman Sachs Invest 1.48 1.46 1.48 +.03 Goldman Sachs Invest 1.33 1.31 1.33 +.03 Goldman Sachs Invest 1.17 1.15 1.17 +.02 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .72 .67 .68 -.06 Goldman Sachs Invest 1.72 1.70 1.72 +.02 Goldman Sachs Invest 1.97 1.95 1.97 +.02 Goldman Sachs Invest .98 .96 .98 +.03 Goldman Sachs Invest 1.72 1.70 1.72 +.02 GovTxMgSvc 1.40 1.38 1.40 +.03 GovObTR 1.14 1.13 1.13 +.01 GovTxMgIS 1.65 1.63 1.65 +.03 Government Fund Clas 1.55 1.52 1.52 -.01 Government Obligatio 1.68 1.67 1.68 +.02 Government Obligatio 1.66 1.65 1.66 +.02 GovResFd P .79 .77 .77 -.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.56 1.54 1.54 -.01 HSBC U.S. Government 1.61 1.59 1.59 -.01 HSBC U.S. Government 1.63 1.61 1.61 -.01 HSBC U.S. Treasury M 1.56 1.52 1.56 +.03 HSBC U.S. Treasury M 1.31 1.27 1.31 +.03 HSBC U.S. Treasury M 1.67 1.63 1.67 +.03 HSBC U.S. Treasury M 1.63 1.59 1.63 +.03 HSBC U.S. Treasury M 1.65 1.61 1.65 +.03 HSBCUSGov A 1.16 1.14 1.14 -.01 HSBCUSGov D 1.31 1.29 1.29 -.01 Harbor Money Market 1.49 1.41 1.41 -.08 Harbor 1.51 1.47 1.47 -.04 HeritAdm 1.76 1.75 1.75 -.01 HeritInst 1.89 1.88 1.88 -.01 HewittMM p .26 .26 .26 ING MM A 1.45 1.44 1.44 ING MM I 1.44 1.43 1.43 -.01 Invesco Government M 1.63 1.63 1.63 +.01 InvescoA5 1.28 1.27 1.27 -.14 InvescoC5 p .53 .52 .52 +.01 Invesco Tax Exempt C .19 .17 .17 -.07 Invesco Tax-Exempt C .21 .18 .18 -.08 Investor Cash Tr, Tr 1.63 1.60 1.63 +.03 Investor Tax-Exempt .87 .82 .83 -.06 Investor Tax-Exempt .47 .42 .43 -.06 Investor Tax-Exempt .72 .67 .68 -.06 Investor Tax-Exempt .94 .89 .90 -.06 Investor Tax-Exempt .82 .77 .78 -.06 Investor Tax-Exempt .32 .27 .28 -.06 Investor Tax-Exempt .17 .12 .13 -.06 Investor Tax-Exempt .62 .57 .58 -.06 InvCshTrTrs 1.70 1.68 1.70 +.03 Investors Cash Tr, T 1.24 1.22 1.24 +.03 Investors Cash Trust 1.68 1.66 1.68 +.02 Ivy Cash Management .38 .38 .38 -.01 Ivy Cash Management .41 .40 .41 Ivy Cash Management 1.32 1.31 1.31 -.03 Ivy Government Money 1.16 1.14 1.16 +.02 Ivy Government Money 1.40 1.39 1.40 +.02 IvyMonyyC t .26 .24 .26 +.02 IvyMnyA 1.04 1.04 1.04 -.01 IvyMM B .20 .19 .20 +.02 JPMLqAsR 1.40 1.40 1.40 +.01 JPMGvPrem 1.36 1.36 1.36 +.01 JPMGvCap 1.63 1.63 1.63 +.01 JPMTrPlInv 1.32 1.32 1.32 +.02 JPMTrPlRs 1.13 1.12 1.12 +.01 JPMorg100 Agcy 1.56 1.55 1.56 +.02 JPM100 SecP 1.37 1.36 1.37 +.02 JPM100 TrInst 1.61 1.60 1.61 +.02 JPMorgan100 1.23 1.22 1.23 +.02 JPMLqAstP 1.65 1.65 1.65 +.01 JPMorganFed 1.25 1.23 1.25 +.03 JPMorFedAgcy 1.58 1.56 1.58 +.03 JPMorgFedPr 1.39 1.37 1.39 +.03 JPMLqAstAg 1.84 1.84 1.84 +.01 JPMLqAstC p 1.13 1.13 1.13 +.01 JPMLqAstMrg 1.51 1.51 1.51 +.01 JPMLqAstInst 1.89 1.89 1.89 +.01 JPMMunInst .90 .87 .88 -.09 JPMMuMorg .52 .49 .50 -.09 JPMNYMuR p .37 .35 .35 -.08 JPMorgPrm 1.58 1.57 1.57 JPMorgPrAgcy 1.84 1.83 1.83 JPMorgPrmPr 1.65 1.64 1.64 JPMTreasC t .86 .85 .85 +.01 JPMTrsPlusP 1.38 1.37 1.37 +.01 JPMTrsPlsMrg 1.24 1.23 1.23 +.01 JPMTrsPlsInst 1.62 1.61 1.61 +.01 JPMTrsPlsAg 1.57 1.56 1.56 +.01 JPMTrsSecR p 1.12 1.11 1.12 +.02 JPMUSGvInst 1.60 1.60 1.60 +.01 JPMUSGvtR p 1.11 1.11 1.11 +.01 JPMUSGvtMrg 1.22 1.22 1.22 +.01 JPMLqAsInv 1.59 1.59 1.59 +.01 JPMorgan 100% US Tre 1.64 1.63 1.64 +.02 JPMorgan California .57 .54 .54 -.10 JPMorgan California .02 .01 .01 -.04 JPMorgan California .32 .29 .29 -.10 JPMFedInst 1.63 1.61 1.63 +.03 JPMorgan Institution .87 .86 .86 -.07 JPMorgan Institution .92 .91 .91 -.07 JPMorgan Institution .90 .89 .89 -.07 JPMorgan Institution .82 .81 .81 -.07 JPMorgan Liquid Asse 1.92 1.92 1.92 +.01 JPMorgan Municipal M .41 .38 .39 -.09 JPMorgan Municipal M .85 .82 .83 -.09 JPMorgan Municipal M .06 .03 .04 -.09 JPMorgan New York Mu .62 .60 .60 -.08 JPMorgan New York Mu .03 .01 .01 -.07 JPMorgan New York Mu .37 .35 .35 -.08 JPMPrInst 1.89 1.88 1.88 JPMPrRsv 1.40 1.39 1.39 JPMorgan Prime Money 1.94 1.94 1.94 +.01 JPMorgan Prime Money 1.92 1.91 1.91 JPMorgan Prime Money 1.13 1.12 1.12 JPMorgan U. S. Treas 1.68 1.67 1.67 +.02 JPMorgan U.S. Govern 1.11 1.11 1.11 +.01 JPMorgan U.S. Govern .81 .81 .81 +.01 JPMorgan U.S. Govern .76 .76 .76 +.01 JPMorgan U.S. Govern 1.50 1.50 1.50 JPMorgan U.S. Treasu 1.65 1.64 1.64 +.01 JPMorgan US Governme 1.31 1.31 1.31 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.02 1.01 1.02 +.02 Liquid Assets Portfo 1.69 1.68 1.69 +.03 Liquid Assets Portfo 1.34 1.33 1.34 +.03 Liquid Assets Portfo 1.81 1.80 1.81 +.02MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.36 1.35 1.35 +.01 MainStay B 1.14 1.13 1.13 +.01 MainStay Money Marke 1.14 1.13 1.13 +.01 MainStay Money Marke 1.14 1.13 1.13 +.01 ManagersMM 1.66 1.65 1.65 +.01 Maryland Tax-Free Mo .80 .76 .80 Maryland Tax-Free Mo .74 .70 .74 MasMuPrMMS ... Meeder Institutional 1.86 1.86 1.86 +.01 MeederRetl 1.56 1.55 1.56 +.01 ML CMATr 1.21 1.20 1.21 +.01 MilestnTOInst 1.58 1.52 1.57 +.05 MilestnTOInv 1.36 1.27 1.34 +.07 MHLIRSel 1.91 1.89 1.89 -.02 MMktGS2 1.71 1.68 1.69 +.03 MMktGS4 1.47 1.43 1.44 +.02 MMktProFdInv .84 .83 .83 MMktProFdSvc .18 .14 .14 -.05 Mutual America Insti 1.66 1.63 1.63 -.03 Nationwide Governmen 1.06 1.04 1.06 +.02 NatnwdMMInst 1.32 1.29 1.32 +.03 New York Tax-Free Mo .82 .80 .82 -.01 Northern 1.76 1.75 1.76 -.01 NorthernGvSl 1.45 1.44 1.44 +.01 NorthInstPrObSv 1.96 1.95 1.96 +.03 NthnInstPrObSh 1.96 1.95 1.96 +.03 Northern Institution .83 .81 .83 -.05 Northern Institution 1.56 1.56 1.56 +.02 Northern Institution 1.60 1.59 1.59 +.01 Northern Institution 1.60 1.59 1.59 +.01 OppCshResN t 1.23 1.20 1.23 +.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.23 1.20 1.23 +.04 OppCshRes 1.23 1.20 1.22 +.04 Oppenheimer Governme 1.27 1.23 1.26 +.04 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.26 1.23 1.26 +.04 PIMCO Government Mon 1.54 1.48 1.48 -.05 PIMCO Government Mon 1.54 1.48 1.48 -.05 PIMCO Government Mon 1.59 1.53 1.53 -.05 PIMCO Government Mon 1.69 1.63 1.63 -.05 PIMCO Government Mon 1.70 1.63 1.63 -.06 PIMCO Government Mon 1.70 1.63 1.63 -.05 PNC Government Money 1.52 1.49 1.52 -.61 PNC Gov A 1.52 1.51 1.51 PNC Gov I 1.62 1.61 1.61 PNC TrA p 1.49 1.47 1.49 +.03 PNC Tr I 1.59 1.58 1.59 +.03 PNC Treasury Plus Mo 1.54 1.51 1.51 -.02 PNC Treasury Plus Mo 1.45 1.41 1.41 -.04 PNC Treasury Plus Mo ... PW PACE P 1.22 1.22 1.22 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.27 1.26 1.26 +.02 Pioneer U.S. Governm .75 .72 .72 +.01 PionrCs 1.12 1.11 1.11 +.02 PremGvtMP 1.66 1.65 1.65 PremierPort 1.89 1.89 1.89 -.01 Premier Portfolio Pe 1.35 1.35 1.35 -.01 Premier Portfolio Pr 1.59 1.59 1.59 -.01 Premier Portfolio Re 1.73 1.73 1.73 -.01 Premier Portfolio Re 1.02 1.02 1.02 PrimeObTR 1.46 1.45 1.46 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.24 1.23 1.24 +.03 PruMMrtZ 1.41 1.39 1.39 -.01 Prudential Governmen 1.24 1.23 1.24 +.03 Prudential Governmen 1.21 1.20 1.20 -.01 Prudential Governmen 1.26 1.24 1.24 -.01 PruInstMM A 1.94 1.93 1.93 +.01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.54 1.53 1.54 +.02 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.61 1.60 1.60 Retail Prime Obligat 1.96 1.95 1.96 +.01 Retail Prime Obligat 1.80 1.79 1.80 +.01 Retail Prime Obligat 1.90 1.89 1.90 +.01 Retail Prime Obligat 1.65 1.64 1.65 +.01 Retail Prime Obligat 1.70 1.69 1.70 +.01 Retail Prime Obligat 1.35 1.34 1.35 +.01 Rydex U.S. Governmen .77 .75 .75 -.03 SEI DITGvIIA 1.59 1.58 1.59 SEI DITTrsA 1.55 1.52 1.52 -.01 SEI DITTrIIA 1.57 1.56 1.57 +.02 STI CshRes 2.07 1.42 1.42 -.03 STIC Prime Portfolio 1.63 1.62 1.63 +.01 STIC Prime Portfolio .92 .91 .92 +.01 STIC Prime Portfolio 1.24 1.23 1.24 +.01 STIC Prime Portfolio 1.71 1.70 1.71 +.01 STIT Liquid Assets 1.59 1.58 1.59 +.03 STIT STIC Prime Por 1.49 1.48 1.49 +.01 STIT Government & Ag 1.66 1.65 1.66 +.04 STIT Government & Ag 1.39 1.38 1.39 +.04 STIT Liquid Assets P 1.86 1.85 1.86 +.02 STIT STIC Prime Port 1.75 1.74 1.75 +.01 STIT Tax-Free Cash R .65 .62 .62 -.09 STIT Tax-Free Cash R .87 .84 .84 -.09 STIT Treasury Obliga 1.66 1.66 1.66 +.01 STIT Treasury Obliga 1.63 1.62 1.63 +.01 STIT Treasury Obliga 1.41 1.41 1.41 +.01 STIT Treasury Portfo 1.37 1.37 1.37 +.02 STIT Treasury Portfo 1.64 1.64 1.64 +.02 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.48 1.47 1.48 +.02 SchwbACR 1.41 1.40 1.41 +.02 SchwbCshRes 1.38 1.36 1.36 -.02 Schwab Government Mo 1.43 1.42 1.42 +.03 SchwbInv 1.75 1.74 1.75 +.01 SchwbRetAdv 1.74 1.74 1.74 Schwab Retirement Go 1.63 1.62 1.63 +.02 Schwab Treasury Obli 1.43 1.41 1.42 +.03 Schwab U.S. Treasury 1.26 1.22 1.23 -.07 SchbValAdv 1.76 1.76 1.76 +.01 SchwValAdUlt 1.91 1.91 1.91 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.06 1.02 1.03 -.07 SentinelGov A 1.18 1.16 1.17 +.03 StFrmMMLgA 1.42 1.41 1.42 +.02 State Farm Money Mar 1.25 1.24 1.25 +.02 State Farm Money Mar 1.25 1.24 1.25 +.02 State Farm Money Mar 1.25 1.24 1.25 +.01 State Farm Money Mar 1.31 1.30 1.31 +.01 State Farm Money Mar 1.33 1.31 1.33 +.03 State Farm Money Mar 1.33 1.30 1.33 +.02 State Farm Money Mar 1.32 1.30 1.32 +.01 StStInstLRS 1.97 1.95 1.97 +.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.33 1.32 1.32 State Street Insti T 1.68 1.67 1.67 State Street Insti T 1.68 1.66 1.68 +.03 State Street Insti U 1.69 1.68 1.68 +.01 State Street Insti U 1.35 1.33 1.33 +.01 State Street Institu 1.74 1.72 1.72 +.01State Street Institu 1.67 1.65 1.65 +.01 State Street Institu 1.60 1.59 1.59 State Street Institu 1.60 1.58 1.60 +.03 State Street Institu 1.62 1.60 1.60 +.01 State Street Institu 1.45 1.43 1.43 +.01 State Street Institu 1.33 1.31 1.33 +.03 State Street Institu 1.72 1.70 1.70 +.01 State Street Institu 1.62 1.61 1.61 State Street Institu 1.91 1.89 1.91 +.02 State Street Institu 1.89 1.87 1.89 +.02 State Street Institu 1.72 1.70 1.72 +.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.55 1.54 1.54 T. Rowe Price Instit 1.82 1.82 1.82 T. Rowe Price Tax-Ex .94 .91 .91 -.05 TDAM California Muni .39 .28 .28 -.12 TDAM Insti U.S. Gov 1.35 1.35 1.35 +.01 TDAM Insti U.S. Gove 1.60 1.60 1.60 +.01 TDAM Institutional T .77 .76 .76 TDAM Institutional T 1.31 1.30 1.30 TDAM Institutional U .95 .95 .95 +.01 TDAMMMInv 1.41 1.39 1.41 +.03 TDAMMMkPr 1.40 1.39 1.40 +.03 TDAM Money Market Po 1.51 1.49 1.51 +.03 TDAM Money Market Po 1.31 1.29 1.31 +.03 TDAM Municipal Portf .45 .42 .42 -.05 TDAM New York Munici .35 .27 .27 -.08 TDAM U.S. Government .98 .98 .98 +.01 TDAMUSGv 1.08 1.08 1.08 +.01 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.61 1.60 1.60 -.01 TRowPRF 1.42 1.41 1.41 TRowUST 1.44 1.42 1.42 -.02 Thriv MM Inst 1.46 1.42 1.46 +.09 Thriv MMk A 1.31 1.27 1.31 +.08 TreasObTR 1.15 1.13 1.14 +.02 Treasury Obligations 1.66 1.65 1.66 +.02 Treasury Portfolio P 1.59 1.58 1.58 U.S. Government Mone .63 .62 .63 +.02 U.S. Government Mone 1.13 1.13 1.13 +.02 U.S. Government Mone 1.83 1.83 1.83 +.02 U.S. Treasury Money 1.54 1.51 1.51 UBS Prime Investor F 1.55 1.55 1.55 UBS Prime Preferred 1.86 1.86 1.86 +.01 UBS Prime Reserves F 1.82 1.82 1.82 +.01 UBS Select Governmen 1.33 1.32 1.33 -.01 UBS Select Governmen 1.60 1.59 1.60 -.01 UBS Select Governmen 1.58 1.57 1.58 -.01 UBS Select Prime Inv 1.61 1.59 1.59 -.02 UBS Select Prime Pre 1.95 1.93 1.93 -.02 UBS Select Treasury 1.57 1.56 1.57 +.01 UBS Select Treasury 1.59 1.58 1.59 +.01 UBS Select Treasury 1.32 1.31 1.32 +.01 UBS Select Treasury 1.63 1.62 1.63 +.01 UBS Tax-Free Institu .83 .82 .83 -.02 UBS Tax-Free Investo .56 .55 .56 -.02 UBS Tax-Free Preferr .87 .86 .87 -.02 US Government Money .80 .79 .79 US Treas Tr ... USAA Mutl 1.54 1.51 1.54 +.04 USAA Treas 1.46 1.45 1.46 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.78 1.77 1.78 +.02 VangFdl 1.74 1.73 1.74 +.02 VangPr 1.93 1.91 1.93 +.02 VangPrInst 1.99 1.97 1.99 +.02 Voya Government Mone 1.45 1.44 1.44 +.01 Voya Government Mone 1.44 1.42 1.42 -.01 Voya Government Mone .45 .44 .44 +.01 Voya Government Mone 1.44 1.43 1.43 -.01 Voya Liquid Assets P 1.30 1.28 1.28 -.01 Voya Liquid Assets P 1.55 1.53 1.53 -.01 Voya Liquid Assets P 1.15 1.13 1.13 -.01 Voya Money Market Po 1.50 1.48 1.48 -.01 Voya Money Market Po 1.35 1.33 1.33 -.01 WA Select Tax Free R .89 .86 .86 -.07 WF 100% Treasury Mon 1.61 1.59 1.61 +.03 WF Government Money 1.69 1.68 1.69 +.02 Wells Fargo 100% Tre 1.51 1.49 1.51 +.03 WellsFargo A 1.47 1.44 1.47 +.04 WFCashInvAd 1.76 1.76 1.76 +.01 WFCashInst 1.89 1.89 1.89 +.01 Wells Fargo Cash Inv 1.96 1.96 1.96 +.01 Wells Fargo Fd, Trea 1.46 1.44 1.46 +.04 WFGovAdm 1.49 1.48 1.49 +.02 WFGvtMMA 1.23 1.22 1.23 +.03 Wells Fargo Heritage 1.96 1.95 1.95 -.01 Wells Fargo Heritage 1.66 1.65 1.65 -.01 WellsFargoI 100 1.31 1.29 1.31 +.03 WellsFargoInsCsh 1.59 1.59 1.59 +.01 WellsFargoInsGv 1.33 1.32 1.33 +.02 Wells Fargo Money Ma 1.86 1.86 1.86 -.01 Wells Fargo Money Ma 1.56 1.56 1.56 -.01 Wells Fargo Municipa .96 .94 .96 -.02 WellsF100TrA 1.21 1.16 1.21 +.08 WellsFargo TrsyS 1.36 1.34 1.35 +.03 WellsFargoTrsyA 1.20 1.18 1.20 +.05 WellsFargo TrsyI 1.60 1.59 1.60 +.04 WFGvMMInst 1.63 1.62 1.63 +.02 Western Asset Govern 1.29 1.26 1.29 +.12 Western Asset Govern .79 .78 .78 -.01 WA GvtRsvA 1.19 1.18 1.18 -.01 WAInstGvInst 1.64 1.63 1.63 -.01 Western Asset Insti 1.55 1.54 1.55 +.02 Western Asset Insti 1.81 1.80 1.81 +.01 Western Asset Instit 1.59 1.58 1.58 -.01 Western Asset Instit 1.59 1.58 1.58 -.01 Western Asset NY Tax .47 .45 .45 -.06 Western Asset Prime 1.52 1.51 1.51 -.01 Western Asset Tax Fr .03 .02 .02 -.02 Western Asset Tax Fr .50 .47 .47 -.07 Western Asset US Tre .80 .79 .80 +.02 WstnUSTrN 1.20 1.19 1.20 +.02 WstnInstLqRsI 1.86 1.85 1.86 +.01 WstnPrmLiq 1.57 1.56 1.57 +.01 WstnInstUSTR 1.61 1.60 1.61 +.02 WstnPrmUSTR 1.35 1.34 1.35 +.02 Wilm GovSel 1.45 1.44 1.44 Wilm TrAdm 1.20 1.19 1.19 Wilm TrSvc 1.05 1.04 1.04 -.01 Wilm GovAdm 1.20 1.19 1.19 Wilmington U.S. Gove 1.05 1.04 1.04 WilmUSGov 1.55 1.54 1.54 Tax ExemptAIMTx .09 .07 .07 -.07 AmC CATF .69 .65 .65 -.11 AmC TF .69 .65 .65 -.10 BMO TaxF I p .98 .94 .94 -.08 BMO TaxF Y .72 .68 .69 -.08 BNYMelNMuM .83 .81 .83 -.01 BLMunFdPCS p .49 .47 .47 -.03 BRLM Muni .98 .95 .95 -.03 BRF NYMuni .87 .84 .84 -.04 BRFCAMuni .74 .71 .71 -.04 CashActTxEMgd .83 .77 .77 -.07 FIMMTxExII .90 .88 .88 -.07 FIMMTxEx3 .80 .78 .79 -.06 FIMMTxExI 1.05 1.03 1.04 -.06 FedCAMuniSv .71 .65 .65 -.07 FedCAMu WS .96 .90 .90 -.07 FedGAMuCsh .68 .60 .61 -.09 FedMAMuCS p .24 .16 .16 -.10 FedMAMuniSv .65 .58 .58 -.09 FedMuObl A 1.07 1.02 1.02 -.06 FedMuOblCap .97 .92 .92 -.06 FedMunOblSv .82 .77 .77 -.06 FedNYMuCSv .72 .66 .66 -.07 FedNYMuCS p .25 .18 .18 -.08 FedNYMuCsII .49 .43 .43 -.07 FedPAMuniCS .19 .12 .12 -.08 FedPAMuCsSv .58 .51 .51 -.08 FedTaxFObWS 1.02 .97 .97 -.06 FedTxFrObSv .77 .72 .72 -.06 FedMuniSvc .55 .46 .46 -.11 FedTxF c 1.00 .92 .93 -.09 FidCA .69 .65 .65 -.12 FidCT .75 .73 .73 -.08 FidMA .70 .67 .67 -.09 FidMI .59 .57 .58 -.07 FidMuMM .87 .84 .84 -.09 FidNJ .69 .66 .66 -.09 FidNY .70 .68 .68 -.10 FidOH .74 .72 .72 -.08 FidPA .71 .67 .67 -.11 FidSpCA .86 .84 .84 -.07 FidSpMA .83 .82 .82 -.05 FidSpNJ .86 .84 .84 -.07 FidSpNY .87 .84 .84 -.10 FidTEDly M .56 .52 .52 -.10 FidAZ .67 .63 .63 -.12 Fid TECR .31 .27 .27 -.10 FidTxEx MM .81 .77 .77 -.10 FidTaxExPortS 1.00 .98 .99 -.06 FinSq TEF .97 .92 .93 -.06 FstAmTFA .42 .38 .38 -.07 FstAmTxFY .72 .68 .68 -.07 FsAmTxFObII .87 .83 .83 -.07 FstAmTFObZ .97 .93 .93 -.07 GenNJMun .46 .41 .41 -.07 GenNYMuB .48 .46 .47 -.02 GnMuB p .14 .10 .10 -.06 GnNYMuB p .07 .05 .06 -.02 GnCalMu .41 .38 .38 -.05 JPMMuMMP .66 .63 .64 -.09 JPMorganCA .43 .40 .40 -.10 JPMorganNY .48 .46 .46 -.08 JPMorganTF .51 .50 .50 -.07 JPMorg TFPr .65 .64 .64 -.07 JPMTxFrR p .40 .39 .39 -.07 JPMorgTFAgcy .84 .83 .83 -.07 JPMTxFrInst .89 .88 .88 -.07 NYTxFrMMI 1.93 1.90 1.90 -.04 NortnInstMuni .83 .81 .83 -.05 NorthernMun .70 .69 .70 -.05 PremierTxEx .96 .91 .91 -.10 SchwAMTTxF .67 .62 .62 -.10 SchwNYMuVA .82 .77 .77 -.10 SchwNYMuSw .57 .52 .52 -.10 SchwTxFValAd .89 .84 .84 -.10 ShwbTE .77 .72 .72 -.09 SchwabTxEx .87 .82 .82 -.09 Schwb CA .66 .61 .61 -.09 ScudTECshInst 1.03 .97 .97 -.07 TDAMCAMu .49 .38 .38 -.12 TDAMMuni .55 .52 .52 -.05 TDAMNYMu .45 .37 .37 -.08 TRowSumMu .83 .80 .81 -.04 TRowCA c .57 .53 .53 -.05 TRowNY c .60 .58 .60 -.01 TRowTE c .88 .85 .85 -.05 USAATxEx .66 .64 .64 -.06 VangNJ 1.03 1.01 1.02 -.04 VangCA .97 .94 .94 -.07 VangPA .97 .95 .96 -.04 VangNY .99 .97 .97 -.06 VangTxEx 1.06 1.03 1.03 -.07 WFAMuCshM 1.06 1.05 1.06 -.02 WFA MuCsMSv .81 .79 .81 -.02 WFNatInstMM .98 .94 .95 -.09 WFNtTFMMSv .73 .69 .70 -.09 WellsFargoNat .88 .84 .85 -.09 WellsF NTFA .56 .54 .55 -.05 WstnFTxR N .35 .32 .32 -.07 WstnInstTxFR .94 .91 .91 -.07 WstnNYTxR N .32 .30 .30 -.06 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 52

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.29 99.30 1.99 1.38 Jun 18 p 99.30 99.31 1.97 .88 Jul 18 p 99.29 99.30 +0.01 1.86 1.38 Jul 18 f 100.13 100.14 -0.01 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.91 1.00 Aug 18 p 99.26 99.27 1.88 4.00 Aug 18 p 100.11 100.12 -0.01 1.90 .75 Aug 18 p 99.23 99.24 1.96 1.50 Aug 18 p 99.28 99.29 1.98 1.00 Sep 18 p 99.23 99.24 1.98 .75 Sep 18 p 99.19 99.20 2.02 1.38 Sep 18 p 99.25 99.26 2.03 .88 Oct 18 p 99.18 99.19 2.07 .75 Oct 18 p 99.15 99.16 2.09 1.25 Oct 18 p 99.21 99.22 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.20 99.21 2.10 3.75 Nov 18 p 100.22 100.23 2.11 1.00 Nov 18 p 99.15 99.16 +0.01 2.12 1.25 Nov 18 p 99.19 99.20 +0.01 2.12 1.38 Nov 18 p 99.20 99.21 2.13 1.25 Dec 18 p 99.17 99.18 2.13 1.00 Dec 18 p 99.15 99.16 2.18 1.38 Dec 18 p 99.17 99.18 2.18 1.50 Dec 18 p 99.20 99.21 +0.01 2.18 1.13 Jan 19 p 99.12 99.13 +0.01 2.19 2.13 Jan 19 f 100.31 101.00 -0.02 .46 1.13 Jan 19 p 99.09 99.10 2.22 1.25 Jan 19 p 99.12 99.13 +0.01 2.23 1.50 Jan 19 p 99.17 99.18 2.21 .75 Feb 19 p 99.00 99.01 +0.01 2.23 2.75 Feb 19 p 100.11 100.12 2.22 8.88 Feb 19 k 104.18 104.19 -0.02 2.06 1.13 Feb 19 p 99.06 99.07 2.25 1.38 Feb 19 p 99.12 99.13 +0.01 2.25 1.50 Feb 19 p 99.15 99.16 +0.01 2.24 1.00 Mar 19 p 99.01 99.02 2.26 1.25 Mar 19 p 99.06 99.07 +0.01 2.28 1.50 Mar 19 p 99.12 99.13 +0.01 2.28 1.63 Mar 19 p 99.15 99.16 +0.01 2.28 .13 Apr 19 f 99.15 99.16 -0.01 .74 .88 Apr 19 p 98.26 98.27 +0.01 2.30 1.25 Apr 19 p 99.02 99.03 2.31 1.63 Apr 19 p 99.12 99.13 2.31 .88 May 19 p 98.21 98.22 2.33 3.13 May 19 p 100.23 100.24 2.33 1.13 May 19 p 98.27 98.28 +0.01 2.33 1.25 May 19 p 98.30 98.31 2.33 1.50 May 19 p 99.06 99.07 2.32 1.00 Jun 19 p 98.19 98.20 +0.01 2.36 1.25 Jun 19 p 98.27 98.28 2.36 1.63 Jun 19 p 99.07 99.08 2.36 .75 Jul 19 p 98.08 98.09 +0.01 2.37 1.88 Jul 19 f 101.24 101.25 -0.02 .24 .88 Jul 19 p 98.10 98.11 +0.01 2.38 1.63 Jul 19 p 99.05 99.06 +0.01 2.37 .75 Aug 19 p 98.03 98.04 +0.01 2.38 3.63 Aug 19 p 101.13 101.14 2.39 8.13 Aug 19 k 106.21 106.22 -0.01 2.36 1.00 Aug 19 p 98.10 98.11 +0.01 2.40 1.25 Aug 19 p 98.19 98.20 2.41 1.63 Aug 19 p 99.02 99.03 +0.01 2.40 .88 Sep 19 p 98.03 98.04 +0.01 2.41 1.00 Sep 19 p 98.06 98.07 +0.01 2.40 1.38 Sep 19 p 98.21 98.22 2.42 1.75 Sep 19 p 99.05 99.06 +0.01 2.41 1.00 Oct 19 p 98.03 98.04 2.43 1.25 Oct 19 p 98.13 98.14 +0.01 2.41 1.50 Oct 19 p 98.23 98.24 2.43 1.00 Nov 19 p 98.00 98.01 +0.01 2.43 3.38 Nov 19 p 101.09 101.10 2.44 1.00 Nov 19 p 97.30 97.31 +0.01 2.44 1.50 Nov 19 p 99.00 99.01 +0.01 2.43 1.50 Nov 19 p 98.20 98.21 2.44 1.38 Dec 19 p 98.13 98.14 +0.01 2.45 1.13 Dec 19 p 97.31 98.00 2.45 1.63 Dec 19 p 98.24 98.25 +0.01 2.45 1.88 Dec 19 p 99.04 99.05 +0.01 2.45 1.38 Jan 20 f 101.10 101.11 -0.02 .54 1.38 Jan 20 f 98.10 98.11 +0.01 2.45 1.25 Jan 20 p 98.02 98.03 +0.01 2.45 1.38 Jan 20 p 98.09 98.10 +0.01 2.45 2.00 Jan 20 p 99.08 99.09 2.46 3.63 Feb 20 p 101.28 101.29 2.47 8.50 Feb 20 k 109.30 109.31 -0.02 2.42 1.38 Feb 20 p 98.05 98.06 +0.01 2.47 1.25 Feb 20 p 97.30 97.31 +0.01 2.47 2.25 Feb 20 p 99.20 99.21 2.47 1.13 Mar 20 p 97.20 97.21 +0.01 2.48 1.38 Mar 20 p 98.01 98.02 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.07 98.08 +0.01 2.49 .13 Apr 20 f 98.31 99.00 -0.02 .68 1.13 Apr 20 p 97.16 97.17 +0.01 2.49 1.38 Apr 20 p 97.30 97.31 +0.01 2.49 2.38 Apr 20 p 99.25 99.26 2.48 1.50 May 20 p 98.04 98.05 +0.01 2.49 3.50 May 20 p 101.27 101.28 2.50 8.75 May 20 k 111.27 111.28 -0.03 2.41 1.38 May 20 p 97.26 97.27 +0.01 2.51 1.50 May 20 p 98.02 98.03 +0.01 2.51 2.50 May 20 p 100.00 100.01 +0.01 2.49 1.50 Jun 20 p 98.01 98.02 +0.01 2.50 1.63 Jun 20 p 98.07 98.08 2.52 1.88 Jun 20 p 98.23 98.24 +0.01 2.51 1.25 Jul 20 f 101.24 101.25 -0.02 .40 1.50 Jul 20 p 97.30 97.31 +0.01 2.52 1.63 Jul 20 p 98.04 98.05 +0.01 2.53 2.00 Jul 20 p 98.28 98.29 2.53 1.50 Aug 20 p 97.26 97.27 +0.01 2.53 2.63 Aug 20 p 100.06 100.07 +0.01 2.53 8.75 Aug 20 k 113.03 113.04 -0.03 2.53 1.38 Aug 20 p 97.15 97.16 2.54 2.13 Aug 20 p 99.03 99.04 +0.01 2.54 1.38 Sep 20 p 97.13 97.14 2.55 1.38 Sep 20 p 97.12 97.13 +0.01 2.55 2.00 Sep 20 p 98.24 98.25 2.55 1.63 Oct 20 p 97.28 97.29 +0.01 2.56 1.38 Oct 20 p 97.08 97.09 +0.01 2.57 1.75 Oct 20 p 98.03 98.04 +0.01 2.57 1.75 Nov 20 p 98.02 98.03 2.57 2.63 Nov 20 p 100.03 100.04 2.58 1.63 Nov 20 p 97.23 97.24 2.58 2.00 Nov 20 p 98.20 98.21 +0.01 2.58 1.88 Dec 20 p 98.09 98.10 2.58 1.75 Dec 20 p 97.30 97.31 +0.01 2.59 2.38 Dec 20 p 99.15 99.16 2.59 2.00 Jan 21 p 98.16 98.17 2.60 1.13 Jan 21 f 101.13 101.14 -0.02 .58 1.38 Jan 21 p 96.28 96.29 2.60 2.13 Jan 21 p 98.25 98.26 +0.01 2.60 2.25 Feb 21 p 99.03 99.04 2.60 3.63 Feb 21 p 102.20 102.21 2.60 7.88 Feb 21 k 113.19 113.20 -0.03 2.58 1.38 Feb 21 p 96.04 96.05 +0.01 2.61 2.00 Feb 21 p 98.13 98.14 2.60 2.38 Mar 21 p 99.12 99.13 +0.01 2.61 1.25 Mar 21 p 96.10 96.11 2.62 2.25 Mar 21 p 99.01 99.02 +0.01 2.61 .13 Apr 21 f 98.13 98.14 -0.02 .68 2.38 Apr 21 p 99.10 99.11 2.62 1.38 Apr 21 p 96.17 96.18 2.63 2.25 Apr 21 p 98.31 99.00 +0.01 2.62 2.63 May 21 p 99.31 100.00 2.63 3.13 May 21 p 101.12 101.13 2.62 8.13 May 21 k 115.13 115.14 -0.02 2.622.00 May 21 p 98.06 98.07 +0.01 2.63 1.13 Jun 21 p 95.18 95.19 +0.01 2.65 2.13 Jun 21 p 98.15 98.16 2.64 .63 Jul 21 f 100.12 100.13 -0.02 .50 1.13 Jul 21 p 95.13 95.14 +0.01 2.66 2.25 Jul 21 p 98.24 98.25 2.66 2.13 Aug 21 p 98.11 98.12 +0.01 2.67 8.13 Aug 21 k 116.21 116.22 2.62 1.13 Aug 21 p 95.08 95.09 +0.01 2.67 2.00 Aug 21 p 97.29 97.30 2.67 1.13 Sep 21 p 95.03 95.04 +0.01 2.68 2.13 Sep 21 p 98.08 98.09 +0.01 2.68 1.25 Oct 21 p 95.12 95.13 +0.01 2.69 2.00 Oct 21 p 97.24 97.25 2.69 2.00 Nov 21 p 97.24 97.25 2.69 8.00 Nov 21 k 117.11 117.12 -0.03 2.67 1.75 Nov 21 p 96.28 96.29 2.69 1.88 Nov 21 p 97.10 97.11 +0.01 2.69 2.00 Dec 21 p 97.20 97.21 +0.01 2.70 ARCResources 72196 13.08 12.71 12.80 -.21 AcastaEntrpr 65300 .01 .01 .01 +.01 AdvOil Gas 71780 4.10 3.97 4.05 -.02 AeconGroup 54502 15.26 14.71 15.11 +.37 AirCdaV VV 70492 23.41 23.09 23.19 +.01 AkuminInc 229440 4.15 4.10 4.15 +.05 AlamosGoldA 65263 7.74 7.61 7.71 +.05 AlgonquinPwr 58789 12.45 12.35 12.40 +.04 AlimntatnBSV 94796 54.20 53.54 53.89 +.19 AltaGasLtd 49331 25.31 24.93 25.01 -.19 AphriaInc J 602406 12.09 11.50 12.09 +.03 AthabascaOil 120747 1.70 1.63 1.66 -.04 AuroraCannabi 1927737 9.56 8.88 9.30 -.34 B2GoldCorpo 50413 3.50 3.46 3.46 -.02 BCE Inc 129091 54.91 54.55 54.78 +.13 BarrickGold 110124 16.92 16.77 16.87 +.05 BaytexEnergy 449987 5.62 5.42 5.45 -.16 BirchcliffEng 118507 4.74 4.55 4.57 -.20 Bk NS 160119 76.39 75.99 76.36 +.18 BkMontreal 85273 102.19 101.78 102.17 +.23 BlackberryLtd 80721 15.83 15.62 15.66 -.26 BombardirBSV 528360 4.95 4.82 4.88 -.04 BrookfldALV 54557 53.41 52.62 53.40 +.71 CIBC 81717 115.28 114.50 115.25 +.45 CalfracWell 68566 6.64 6.11 6.23 -.37 CamecoCorp 115681 15.66 15.11 15.13 -.13 CanaccordFin 50450 6.90 6.49 6.77 +.38 CannTustHoldi 97708 8.96 8.48 8.81 +.01 CanopyGrowth 715626 39.47 37.11 39.32 +.04 CdnEgySrvTc 95535 5.07 4.91 4.98 -.10 CdnNatRail 76700 108.11 106.57 107.88 +.58 CdnNatRes 204982 44.26 43.47 43.66 -.34 CenovusEngy 285746 13.07 12.89 13.00 -.05 ChorusAvaitio 90455 7.33 7.10 7.33 +.03 CopperMountai 52312 1.36 1.31 1.35 ... CorusEntBo 78679 6.69 6.46 6.62 +.14 CrescentPnt 245162 10.13 9.87 9.96 -.16 CrewEngy 52475 2.35 2.25 2.31 -.07 CronosGroupI 155117 9.86 8.76 9.36 -.63 DenisonMines 89555 .71 .68 .68 +.01 DetourGoldo 46979 10.21 10.05 10.13 -.08 DollaramaInc 86874 152.86 148.12 151.19 +5.16 DreamGloblUn 68974 14.59 14.49 14.51 -.06 ECNCapitalCo 66316 3.65 3.60 3.61 -.02 Eastmaino 58863 .23 .21 .22 -.01 EldoradoGld 72044 1.49 1.46 1.48 +.02 ElementFin 336631 6.57 6.23 6.53 +.16 EmeraInc 46353 40.38 40.03 40.15 +.05 EmpireANV 52748 24.27 23.69 24.18 +.45 EnCanaCorp 155563 16.18 15.88 16.07 -.13 EnbridgeInc 213346 40.78 40.32 40.55 -.08 EnerplusCorp 83256 16.64 16.19 16.35 -.32 FirstQntumo 172665 21.87 21.32 21.83 -.08 FissionUrnmo 66326 .75 .71 .73 +.01 Fortis Inc 66844 40.77 40.39 40.76 +.43 GearEnergyLt 60476 1.13 1.08 1.11 +.03 GeneNewso 76571 .09 .07 .09 +.01 GildanActive 59399 37.49 37.14 37.43 +.19 GoldcorpInc 157202 18.51 18.20 18.33 ... GreenOrganicD 284504 7.72 7.12 7.66 +.01 HorizonsMedM 62827 19.12 18.38 18.90 -.27 HrznCrdOilBl 146429 9.85 9.55 9.68 -.10 HrznCrdOilBr 93684 5.64 5.47 5.57 +.06 HrznNtGsBul 130348 3.94 3.87 3.94 -.08 HudBayMnrls 115767 8.99 8.73 8.78 -.11 HuskyEngy 54390 19.58 19.20 19.42 -.14 HydroOneLimi 78551 19.58 19.40 19.57 +.08 ISharesS P60 106075 24.02 23.92 24.01 +.01 IShrsCapEngy 133937 12.81 12.65 12.72 -.08 IamgoldCorp 60773 7.52 7.44 7.48 -.04 ImperialOil 111392 42.78 42.25 42.47 -.23 InMedPharmace 68875 1.05 1.00 1.02 -.03 InterPipeline 73787 24.84 24.57 24.81 +.12 InterRentREIT 131977 11.09 10.63 11.02 +.37 IvanhoeAo 74890 3.25 3.19 3.23 -.02 KatangaMng 162291 1.11 .99 1.05 +.03 KeltExplo 68333 8.41 8.14 8.19 -.23 KinderMorgan 70538 16.21 15.99 16.17 +.10 KinrossGold 146360 4.65 4.59 4.64 +.02 Loblaw Co 47182 65.37 64.19 65.37 +.88 LundinMng 136653 8.88 8.66 8.75 -.12 MEGEnergy 119337 9.34 9.07 9.24 -.07 MagnaInt l 67777 86.00 84.88 85.47 -.56 ManulifeFin 180789 24.80 24.66 24.74 -.01 MedReleafCorp 84261 28.30 25.89 27.52 -.76 MegaUranmo 53809 .17 .17 .17 +.01 NatBkCan 62419 63.08 62.54 63.08 +.18 NemaskaLithiu 108538 1.00 .98 .98 ... NevsunReso 51735 4.46 4.31 4.45 +.11 New Gold 49754 2.85 2.78 2.79 -.05 NewFlyerInd 50981 51.84 50.42 50.70 -1.04 NexGenEnergy 65078 3.00 2.85 2.95 +.10 NutrienLtd 77759 68.76 67.73 68.09 -.09 NuvistaEngy 44482 9.40 8.96 9.01 -.43 ObsidianEnerg 44874 1.51 1.47 1.48 -.04 PaintedPonyE 57638 2.49 2.32 2.33 -.14 ParamountA 64901 16.12 15.56 16.09 -.02 PembinaPipe 60729 44.84 44.43 44.81 -.02 PeytoExpl 59880 10.35 10.08 10.18 -.19 PowerCorpSV 70965 30.50 30.16 30.48 +.24 PrairieSkyRyl 50072 27.32 26.30 26.51 -.71 PrecisionDrl 221010 4.49 4.31 4.33 -.15 Prometico 60256 .75 .71 .72 -.03 PwrFinCorp 55088 32.72 32.49 32.61 +.01 RagingRiver 70785 7.04 6.82 6.89 -.15 RioCanRlUn 51184 24.26 23.99 24.14 +.11 RogersCommB 62699 61.60 61.07 61.51 -.48 RoyalBank 166845 99.89 99.10 99.89 +.49 STARDIAMONDC 82218 .19 .17 .17 -.01 SaputoInc 122174 42.20 41.22 41.80 -.45 SevenGenClA 52935 15.25 14.86 15.00 -.28 ShawCommBNV 100329 27.03 26.87 26.98 +.07 Sprectra7Micro 65138 .14 .12 .14 +.02 SunLifeFin 59411 55.05 54.69 55.03 +.14 SuncorEngy 231048 53.12 52.28 52.73 +.21 SuperiorPlus 58955 12.37 12.24 12.31 ... SurgeEnergyo 86221 2.50 2.40 2.43 -.06 T D Bank 316632 75.62 75.15 75.20 -.42 TORCOil Gas 51776 7.36 7.19 7.27 -.11 TamarackVall 107032 4.44 4.33 4.37 -.05 TeckResLimit 139373 38.48 37.61 38.20 -.08 Telus Corp 55905 45.81 45.64 45.75 -.01 ThomsonReuter 62579 52.82 52.12 52.74 +.46 TourmalineOil 67020 24.99 24.15 24.45 -.59 TransCdaCorp 123204 54.11 53.68 54.11 +.13 TranscntlASV 76682 31.42 29.39 30.97 +1.57 TricanWell 1279326 3.23 3.10 3.13 -.02 TurquoiseHill 46669 3.69 3.62 3.66 +.01 UEXCorpo 89647 .28 .27 .28 +.01 ValeantPharma 139234 33.86 32.36 33.38 +1.01 VermilionEgy 69557 46.04 45.28 45.70 +.07 VillageFarms 54492 7.63 7.20 7.24 -.34 WesternForst 84091 2.82 2.75 2.79 -.04 WhitecapReso 99710 8.87 8.66 8.78 -.09 YamanaGld 80605 3.79 3.74 3.79 +.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.02 98.03 +0.01 2.70 .13 Jan 22 f 98.06 98.07 -0.03 .63 1.50 Jan 22 p 95.26 95.27 2.71 1.88 Jan 22 p 97.04 97.05 +0.01 2.71 2.00 Feb 22 p 97.17 97.18 +0.01 2.71 1.75 Feb 22 p 96.19 96.20 +0.01 2.71 1.88 Feb 22 p 97.01 97.02 2.71 1.75 Mar 22 p 96.16 96.17 +0.01 2.72 1.88 Mar 22 p 96.30 96.31 2.72 .13 Apr 22 f 97.26 97.27 -0.03 .69 1.75 Apr 22 3p 96.12 96.13 2.73 1.88 Apr 22 p 96.27 96.28 2.73 1.75 May 22 p 96.11 96.12 2.73 1.88 May 22 p 96.25 96.26 2.73 1.88 May 22 p 96.10 96.11 +0.01 2.73 1.75 Jun 22 p 96.07 96.08 2.74 2.13 Jun 22 p 97.21 97.22 2.73 .13 Jul 22 f 98.07 98.08 -0.04 .56 1.88 Jul 22 p 96.18 96.19 -0.02 2.75 2.00 Jul 22 p 97.02 97.03 -0.02 2.75 1.63 Aug 22 p 95.18 95.19 -0.02 2.75 7.25 Aug 22 k 117.26 117.27 -0.03 2.71 1.63 Aug 22 p 95.16 95.17 -0.02 2.75 1.88 Aug 22 p 96.16 96.17 -0.02 2.76 1.75 Sep 22 p 95.29 95.30 -0.02 2.76 1.88 Sep 22 p 96.14 96.15 -0.02 2.76 1.75 Oct 22 p 96.11 96.12 -0.02 2.77 2.00 Oct 22 p 96.27 96.28 -0.02 2.76 1.63 Nov 22 p 95.08 95.09 -0.03 2.77 7.63 Nov 22 k 120.07 120.08 -0.03 2.74 2.00 Nov 22 p 96.26 96.27 -0.02 2.76 2.13 Dec 22 p 97.07 97.08 -0.03 2.77 .13 Jan 23 f 97.19 97.20 -0.03 .66 1.75 Jan 23 p 95.18 95.19 -0.02 2.78 2.38 Jan 23 p 98.08 98.09 -0.03 2.78 2.00 Feb 23 p 96.19 96.20 -0.03 2.77 7.13 Feb 23 k 119.01 119.02 -0.04 2.76 1.50 Feb 23 p 94.11 94.12 -0.02 2.78 2.63 Feb 23 p 99.11 99.12 -0.03 2.77 1.50 Mar 23 p 94.08 94.09 -0.02 2.79 2.50 Mar 23 p 98.23 98.24 -0.03 2.78 IntTrmTxFrBdInv MI 11.17 ... +.4 -.4 +2.3/C IntlBdInv IB 12.95 +.01 -1.2 -1.7 +2.5/B IntlDiscvInv FR 17.72 +.05 +1.5 +4.2 +9.8/C IntlGrA m FG 14.03 +.14 +1.7 +5.3 +6.6/C IntlGrI FG 13.83 +.14 +1.8 +5.5 +7.1/C IntlGrInv FG 13.92 +.14 +1.8 +5.4 +6.9/C IntlOppsInv FR 11.69 +.09 +.9 +4.9 +12.7/A InvGinnieMaeInv GI 10.16 -.04 +.1 -1.5 +.4/C InvGinnieMaeR5 GI 10.16 -.03 +.2 -1.4 +.6/C InvOC2020A m TE 12.68 +.07 +1.4 +1.4 +4.9/C InvOC2020I TE 12.71 +.07 +1.5 +1.6 +5.4/C InvOC2020Inv TE 12.70 +.07 +1.5 +1.4 +5.1/C InvOC2020R b TE 12.67 +.07 +1.4 +1.2 +4.6/D InvOC2025A m TG 15.08 +.09 +1.5 +1.5 +5.3/D InvOC2025I TG 15.11 +.09 +1.7 +1.8 +5.8/D InvOC2025Inv TG 15.10 +.09 +1.6 +1.7 +5.6/D InvOC2025R b TG 15.06 +.09 +1.6 +1.4 +5.1/D InvOC2030A m TH 13.21 +.09 +1.8 +1.9 +5.8/D InvOC2030I TH 13.24 +.09 +1.8 +2.0 +6.2/D InvOC2030Inv TH 13.24 +.09 +1.8 +1.9 +6.0/D InvOC2030R b TH 13.20 +.08 +1.7 +1.7 +5.5/E InvOC2035A m TI 16.58 +.12 +1.9 +2.3 +6.2/D InvOC2035I TI 16.62 +.12 +2.0 +2.5 +6.7/D InvOC2035Inv TI 16.60 +.12 +2.0 +2.4 +6.5/D InvOC2035R b TI 16.57 +.12 +1.9 +2.2 +6.0/E InvOC2040A m TJ 14.05 +.11 +2.1 +2.7 +6.8/E InvOC2040I TJ 14.08 +.12 +2.3 +2.9 +7.3/D InvOC2040Inv TJ 14.07 +.11 +2.2 +2.9 +7.0/D InvOC2040R b TJ 14.04 +.12 +2.2 +2.6 +6.5/E InvOC2045A m TK 17.70 +.16 +2.3 +3.0 +7.3/E InvOC2045I TK 17.76 +.17 +2.4 +3.3 +7.9/D InvOC2045Inv TK 17.73 +.16 +2.4 +3.2 +7.6/D InvOC2045R b TK 17.70 +.16 +2.4 +3.0 +7.1/E InvOC2050A m TN 14.48 +.14 +2.5 +3.4 +7.7/D InvOC2050I TN 14.52 +.14 +2.5 +3.5 +8.2/C InvOC2050Inv TN 14.50 +.14 +2.5 +3.4 +8.0/C InvOC2050R b TN 14.48 +.14 +2.5 +3.3 +7.5/E InvOC2055A m TL 15.53 +.15 +2.6 +3.5 +8.0/D InvOC2055Inv TL 15.56 +.16 +2.6 +3.6 +8.2/C InvOC:AgrInv AL 17.49 +.17 +2.3 +3.4 +7.9/B InvOC:CnsrvInv CA 13.92 +.07 +1.3 +1.3 +5.2/B InvOCInRetA m RI 13.46 +.07 +1.5 +1.3 +4.7/A InvOCInRetI RI 13.46 +.06 +1.4 +1.5 +5.1/A InvOCInRetInv RI 13.46 +.07 +1.5 +1.4 +4.9/A InvOCInRetR b RI 13.44 +.07 +1.4 +1.2 +4.4/A InvOCModInv MA 16.17 +.12 +1.9 +2.4 +6.6/C InvOCVryAgrInv XM 19.16 +.23 +3.0 +4.8 +9.4/A InvOCVryCsrvInv XY 12.05 +.04 +.9 +.2 +3.7/B LgCoValInv LV 10.26 +.16 +2.7 +.9 +6.8/E MidCpValA m MV 17.65 +.22 +3.0 +1.0 +10.1/A MidCpValC m MV 17.44 +.22 +3.0 +.7 +9.3/B MidCpValI MV 17.70 +.22 +3.0 +1.2 +10.6/A MidCpValInv MV 17.69 +.23 +3.0 +1.1 +10.4/A MidCpValR b MV 17.59 +.22 +3.0 +.9 +9.9/B MidCpValR6 MV 17.71 +.23 +3.1 +1.3 +10.8/A NTCoreEqPlusG LB 17.70 +.26 +5.5 +6.6 +10.5/C NTDiversBdG CI 10.37 -.03 +.1 -2.3 +1.5/C NTEmMktsG EM 13.22 -.01 -.8 +10.7/A NTEqGrG LB 14.58 +.21 +4.5 +7.4 +11.2/B NTGrG LG 19.05 +.23 +4.6 +10.1 +14.9/B NTHeritageG MG 15.11 +.28 +4.4 +8.2 +9.1/D NTIntlGrG FG 12.97 +.13 +1.9 +6.6 +7.5/C NTLgCoValG LV 11.65 +.18 +2.8 +1.2 +6.9/E NTMidCpValG MV 13.73 +.18 +3.2 +1.6 +10.9/A NTSmCoG SB 10.49 +.17 +6.2 +8.9 +9.4/C RlEsttI SR 27.65 +.31 +3.2 -1.5 +5.5/C RlEsttInv SR 27.57 +.30 +3.2 -1.6 +5.3/C SelInv LG 75.97 +1.28 +4.9 +8.4 +14.1/B ShrtDurInv CS 10.12 ... +.2 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 ... +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 ... +.3 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 ... +.3 +.5 +1.2/C SmCoInv SB 16.71 +.27 +6.1 +8.6 +8.9/D SmCpGrA m SG 18.87 +.30 +5.7 +13.4 +11.2/C SmCpGrI SG 19.93 +.32 +5.7 +13.6 +11.7/C SmCpGrInv SG 19.50 +.32 +5.7 +13.5 +11.5/C SmCpValA m SV 9.11 +.24 +4.6 +5.4 +10.9/B SmCpValI SV 9.30 +.24 +4.5 +5.6 +11.4/A SmCpValInv SV 9.21 +.24 +4.5 +5.5 +11.2/B StrAlAgrsA m AL 8.65 +.08 +2.2 +3.2 +7.5/C StrAlAgrsInv AL 8.59 +.08 +2.4 +3.4 +7.8/B StrAlCnsrvA m CA 5.84 +.03 +1.4 +1.2 +4.7/C StrAlCnsrvInv CA 5.85 +.04 +1.4 +1.3 +4.9/B StrAlModA m MA 7.01 +.05 +1.9 +2.3 +6.2/C StrAlModC m MA 6.92 +.05 +1.9 +1.9 +5.4/D StrAlModI MA 7.05 +.06 +2.0 +2.6 +6.7/B StrAlModInv MA 7.04 +.06 +2.0 +2.5 +6.5/C SustEqInv LB 28.95 +.39 +3.8 +4.4 +11.7/B UltraA m LG 46.79 +.82 +5.2 +12.4 +15.5/A UltraI LG 50.50 +.88 +5.2 +12.6 +16.1/A UltraInv LG 48.86 +.85 +5.2 +12.5 +15.8/A UtlsInv SU 16.33 -.14 +.4 -4.2 +6.3/C ValA m LV 9.07 +.14 +3.7 +1.8 +8.1/D ValI LV 9.10 +.14 +3.6 +2.1 +8.5/C ValInv LV 9.08 +.14 +3.7 +2.0 +8.3/C ValR b LV 9.07 +.14 +3.5 +1.8 +7.8/D ZeroCoup2020Inv GI 102.95 -.02 +.3 -.7 +.9/A ZeroCoup2025Inv GL 96.17 -.27 +.5 -3.1 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.91 +.05 +1.2 +4.9/B 2015TgtDtRtrA m TD 11.62 +.06 +1.3 +.3 +5.3/C 2020TgtDtRtrA m TE 12.67 +.06 +1.4 +.9 +5.9/B 2025TgtDtRtrA m TG 13.67 +.09 +1.7 +1.7 +7.0/A 2030TgtDtRtrA m TH 14.78 +.11 +2.0 +2.5 +8.1/A 2035TgtDtRtrA m TI 15.37 +.14 +2.4 +3.6 +9.2/A 2040TgtDtRtrA m TJ 15.79 +.15 +2.5 +3.9 +9.7/A 2045TgtDtRtrA m TK 16.06 +.16 +2.6 +4.1 +9.9/A 2050TgtDtRtrA m TN 15.74 +.16 +2.6 +4.2 +10.0/A AMCpA m LG 34.59 +.46 +4.0 +9.8 +11.9/D AmrcnBalA m MA 27.48 +.24 +2.3 +1.6 +8.7/A AmrcnHiIncA m HY 10.17 +.05 +.6 +.6 +3.9/C AmrcnMutA m LV 41.37 +.58 +3.6 +1.9 +9.9/B BdfAmrcA m CI 12.51 -.03 +.3 -2.1 +1.4/C CptWldGrIncA m WS 52.51 +.37 +1.3 +3.1 +8.8/B CptlIncBldrA m IH 61.04 +.29 +.9 -2.0 +4.7/C CptlWldBdA m IB 19.59 -.02 -.7 -1.5 +2.1/C EuroPacGrA m FG 57.11 +.23 +.2 +1.6 +7.4/C FdmtlInvsA m LB 64.32 +.79 +3.0 +3.7 +12.9/A GlbBalA m IH 32.55 +.06 +.5 +.6 +5.3/B GrfAmrcA m LG 54.43 +.67 +3.8 +9.9 +14.5/B TmsSqMidCpGrI MG 20.37 +.41 +3.8 +7.9 +10.3/C TmsSqMidCpGrS MG 19.85 +.41 +3.8 +7.9 +10.1/C TmsSqSmCpGrI SG 19.53 +.31 +4.5 +12.7 +11.6/C TmsSqSmCpGrS SG 19.04 +.31 +4.5 +12.7 +11.4/C TrilogyEMktsEqZ d EM 10.15 +.11 +.8 -1.3 +10.3/A YackFocI d LB 21.28 +.32 +2.6 +.9 +10.2/C YackFocN d LB 21.31 +.33 +2.6 +.9 +10.0/C YacktmanI d LV 23.06 +.35 +2.5 +.9 +9.2/BAQRDiversArbtrgI NE 9.33 +.04 +1.2 +2.3 +3.4 DiversArbtrgN b NE 9.33 +.05 +1.2 +2.3 +3.2 IntlEqI FB 10.97 +.05 -.6 +.5 +7.5 IntlMomStyleI FG 16.28 +.15 +.5 +3.8 +5.9 LgCpMomStyleI LG 23.74 +.39 +4.6 +9.7 +12.3 MgdFtsStratI 8.68 -.03 -2.4 -6.3 -5.8 MgdFtsStratN b 8.54 -.04 -2.4 -6.4 -6.0 MltStratAltI GY 8.54 -.05 +.5 -5.0 +1.7 MltStratAltN b GY 8.49 -.05 +.4 -5.1 +1.4 RkBalCmdtsStrI BB 7.07 -.01 +.7 +2.6 +5.3 RkParityI TV 9.71 -.05 -.2 -1.1 +4.6 SmCpMomStyleI SG 26.37 +.41 +7.1 +11.8 +10.8ATDiscpEqInstl LB 20.52 +.40 +5.0 +7.0 +11.9/BAberdeenGlbHiIncA b HY 8.96 +.03 -.5 +2.2/E GlbHiIncI HY 8.38 +.02 -.1 -.5 +2.3/E SelIntlEqA b FB 26.73 +.21 -.2 -2.6 +4.5/C TotalRetBdI CI 12.58 -.03 +.2 -2.0 +2.1/BAbsolute StrategiesInstl GY 8.20 -.03 -1.4 -.8 -2.4/EAcadianEmMktsInv d EM 21.57 -.01 -1.5 -3.7 +6.6/CAccessCptCmntyInvmIns GI 8.67 -.03 +.1 -2.2 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.94 +.15 +1.2 +1.9 +7.9/CAdvisory ResearchMLPEngyIncI d LP 8.26 -.04 +3.4 -.8 -6.8/C MLPEngyInfrasI d LP 8.04 -.04 +3.4 -.9 -8.0/DAegisVal SV 20.78 -.15 +1.3 +5.7 +16.3/AAkreFocInstl d LG 36.29 +.78 +3.8 +9.8 +15.2/B FocRetail m LG 35.56 +.76 +3.8 +9.7 +14.9/BAl FrankInv m LV 25.58 +.50 +4.5 +3.2 +9.0/BAlgerCptlApprecA m LG 27.64 +.41 +5.0 +12.1 +13.7/C CptlApprecC m LG 21.89 +.32 +4.9 +11.7 +12.8/C CptlApprecI2 LG 92.76 +1.34 +4.9 +12.2 +13.8/C CptlApprecInsI LG 36.36 +.53 +4.9 +12.2 +13.8/C IntlGrA m FG 17.55 +.23 +3.5 +2.9 +4.0/E LgCpGrI2 LG 72.11 +1.07 +6.0 +17.1 +12.3/D MidCpGrA m MG 15.13 +.24 +5.8 +10.6 +9.6/D MidCpGrI2 MG 27.62 +.44 +5.7 +10.5 +9.7/D MidCpGrInstlI MG 32.39 +.52 +5.8 +10.4 +9.8/D SmCpGrA m SG 9.89 +.20 +6.7 +17.3 +12.9/B SmCpGrI2 SG 28.30 +.55 +6.7 +17.2 +13.3/B SmCpGrInstlI SG 23.55 +.46 +6.5 +16.2 +13.2/B SpectraA m LG 23.16 +.33 +5.1 +12.6 +13.9/CAllianzGIFocedGrA m LG 58.49 +1.00 +5.2 +10.7 +15.0/B FocedGrC m LG 40.57 +.68 +5.2 +10.3 +14.2/B HlthSciA m SH 33.68 +.61 +6.1 +6.0 +3.4/C NFJDivValA m LV 15.36 +.17 +2.9 +2.0 +8.2/C NFJDivValC m LV 15.50 +.17 +2.9 +1.6 +7.4/D NFJDivValInstl LV 15.49 +.18 +3.0 +2.2 +8.6/C NFJIntlValA m FV 19.52 +.10 -.8 -1.1 -1.8/E NFJLgCapValA m LV 27.16 +.34 +2.8 +1.5 +9.8/B NFJMidCapValA m MV 31.01 +.44 +2.8 -1.0 +11.5/A NFJMidCapValC m MV 25.41 +.35 +2.7 -1.3 +10.6/A NFJMidCapValIns MV 33.16 +.47 +2.8 -.8 +11.9/A NFJSmCpValA m SV 22.34 +.44 +5.3 +3.1 +7.7/D NFJSmCpValAdmin b SV 22.27 +.43 +5.2 +3.1 +7.8/D NFJSmCpValC m SV 19.86 +.38 +5.2 +2.7 +6.9/E NFJSmCpValInstl SV 25.04 +.50 +5.3 +3.3 +8.1/D TechA m ST 73.70 +.62 +4.9 +20.3 +22.3/B TechC m ST 56.97 +.47 +4.9 +20.0 +21.3/C TechInstl ST 82.75 +.71 +5.0 +20.5 +22.7/BAlpineDynDivInstl WS 4.16 +.03 +1.0 +1.7 +7.7/C IntlRlEsttEqIns GR 23.56 +.15 -1.3 -2.1 +4.5/D RltyIncGrIns SR 21.90 +.22 +2.5 -3.1 +6.6/B UltShrtMnIncIns MS 10.04 ... +.1 +.7 +.8/CAmanaMutGrInv b LG 37.17 +.45 +4.9 +6.3 +13.2/C MutIncInv b LB 50.10 +.66 +3.8 -1.5 +8.4/EAmerican BeaconBrdGwyLgCpVlIns LV 29.44 +.45 +4.9 +3.0 +10.3/A BrdgwyLgCpGrIns LG 33.47 +.57 +5.9 +12.0 +14.2/B IntlEqInstl FV 20.70 +.07 -.9 -.9 +4.2/C IntlEqInv FV 20.51 +.07 -1.0 -1.0 +3.8/C LgCpValInstl LV 29.64 +.57 +3.2 +1.7 +8.1/D LgCpValInv LV 27.51 +.54 +3.1 +1.6 +7.7/D MidCpValInv MV 17.34 +.38 +3.2 -1.4 +8.0/C SmCpValAdv b SV 27.82 +.64 +5.5 +6.7 +10.2/C SmCpValInstl SV 29.30 +.67 +5.5 +6.9 +10.7/B SmCpValInv SV 28.19 +.65 +5.5 +6.7 +10.4/BAmerican CenturyAdpteEqInv LB 12.54 +.28 +5.7 +6.6 +11.4/B AllCpGrInv LG 36.11 +.56 +4.7 +9.3 +12.5/D BalInv MA 19.39 +.15 +2.8 +3.3 +6.9/B CAHYMuniI MC 10.51 ... +.5 +.1 +4.7/A CAHYMuniInv MC 10.51 ... +.4 -.1 +4.5/A CAInTFBdBdI MF 11.70 -.01 +.4 -.5 +2.4/B CAInTFBdBdInv MF 11.70 ... +.4 -.5 +2.3/C CorEqPlusInv LB 16.28 +.23 +5.4 +6.0 +10.0/C CorPlusInv CI 10.44 -.02 +.1 -2.1 +1.9/B CptlValInv LV 8.80 +.14 +3.2 +.5 +7.1/D DiscpGrInv LG 24.71 +.36 +5.1 +8.3 +12.7/C DiversBdA m CI 10.39 -.03 -2.7 +1.0/E DiversBdI CI 10.39 -.02 +.1 -2.4 +1.5/C DiversBdInv CI 10.39 -.02 -2.5 +1.3/D EmMktsA m EM 11.64 -.01 -.2 -1.5 +9.6/A EmMktsI EM 12.37 -.02 -.2 -1.4 +10.0/A EmMktsInv EM 12.06 -.02 -.2 -1.5 +9.8/A EqGrA m LB 34.59 +.50 +4.4 +7.0 +10.7/C EqGrI LB 34.69 +.51 +4.5 +7.2 +11.2/B EqGrInv LB 34.65 +.51 +4.4 +7.1 +10.9/C EqIncA m LV 8.91 +.11 +2.9 +.3 +11.0/A EqIncC m LV 8.89 +.10 +2.8 -.1 +10.1/A EqIncI LV 8.92 +.10 +2.9 +.4 +11.5/A EqIncInv LV 8.91 +.11 +2.9 +.3 +11.2/A EqIncR b LV 8.87 +.11 +2.9 +.1 +10.7/A EqIncR6 LV 8.93 +.10 +2.9 +.4 +11.6/A GlbGoldInv SP 8.57 +.01 -1.9 -2.1 +7.6/A GlbGrInv WS 13.14 +.21 +3.6 +7.9 +9.8/B GovtBdInv GI 10.66 -.02 +.3 -1.5 +.7/B GovtBdR5 GI 10.65 -.03 +.2 -1.5 +.9/A GrA m LG 34.84 +.42 +4.4 +9.4 +14.2/B GrI LG 36.60 +.45 +4.5 +9.6 +14.7/B GrInv LG 35.96 +.44 +4.4 +9.6 +14.4/B GrR b LG 34.05 +.41 +4.4 +9.3 +13.9/B GrR6 LG 36.58 +.45 +4.5 +9.7 +14.8/B HYInv HY 5.58 +.02 +.5 -.2 +3.6/C HYMuniI HM 9.63 -.01 +.4 +.9 +5.1/B HYMuniInv HM 9.63 -.01 +.4 +.8 +4.9/B HeritageA m MG 22.38 +.42 +4.3 +7.5 +8.3/E HeritageC m MG 18.00 +.33 +4.2 +7.2 +7.5/E HeritageI MG 25.73 +.49 +4.4 +7.8 +8.8/D HeritageInv MG 24.21 +.46 +4.4 +7.7 +8.6/D IncandGrA m LV 41.05 +.56 +4.5 +4.9 +10.7/A IncandGrI LV 41.20 +.57 +4.5 +5.1 +11.2/A IncandGrInv LV 41.13 +.56 +4.5 +5.0 +11.0/A InflAdjBdA m IP 11.46 -.01 +.1 -1.4 +1.4/C InflAdjBdInv IP 11.50 ... +.1 -1.3 +1.6/B InflAdjBdR5 IP 11.49 -.01 +.1 -1.2 +1.8/A IntTrmTxFrBdI MI 11.17 ... +.4 -.3 +2.5/B ABAllMktRlRet1 b IH 9.12 +.07 +1.8 +3.1 +3.0/E AllMktTRA m MA 14.88 +.06 +1.2 +.3 +4.1/E AllMktTRAdv MA 14.99 +.07 +1.2 +.5 +4.4/E BdInflStrat1 b IP 10.55 -.05 +.1-.5 +2.3/A CncntrGrAdv LG 37.20 +.62 +3.8 +9.2 +11.5/D CnsrvWlthStratA m CA 12.16 +.03 +.5 +.1 +3.1 CorOppsA m LG 21.01 +.31 +3.1 +3.7 +12.2/D DiscvGrA m MG 12.91 +.35 +8.7 +18.9 +14.6/A DiscvGrAdv MG 13.78 +.37 +8.7 +19.0 +14.9/A DiscvValA m SV 23.92 +.42 +3.3 +5.0 +10.3/B DiscvValAdv SV 24.50 +.44 +3.3 +5.2 +10.6/B DiscvValI SV 23.76 +.42 +3.3 +5.1 +10.6/B DiscvValR b SV 23.21 +.41 +3.2 +4.8 +9.9/C DiscvValZ SV 23.74 +.42 +3.3 +5.1 +10.7/B DiversMunicipal MS 14.14 ... +.4 -.3 +1.6/A EmMkts EM 32.32 +.15 -.5 -.7 +6.3/D EqIncA m LV 29.02 +.23 +3.5 +1.3 +8.4/C EqIncAdv LV 29.29 +.21 +3.5 +1.4 +8.7/C EqIncC m LV 28.65 +.27 +3.4 +1.0 +7.6/D GlbBdA m IB 8.20 -.04 -.5 -1.4 +2.6/B GlbBdAdv IB 8.20 -.03 -.4 -1.2 +2.9/B GlbBdC m IB 8.23 -.03 -.6 -1.7 +1.9/C GlbBdI IB 8.19 -.04 -.5 -1.3 +2.9/B GlbBdR b IB 8.20 -.03 -.4 -1.5 +2.2/C GlbRkAllcA m TV 16.51 +.01 +1.0 +.5 +4.2/D GlbRlEstInvmIII GR 11.06 ... +2.3 +1.4 +6.4/B GrA m LG 82.18 +1.53 +5.8 +12.0 +16.2/A HiIncA m HY 8.42 -.01 -.3 -1.8 +4.7/A HiIncAdv HY 8.43 -.01 -.3 -1.7 +5.0/A HiIncC m HY 8.52 ... -.3 -2.2 +3.9/C HiIncI HY 8.43 -.01 -.3 -1.8 +5.0/A HiIncK b HY 8.42 -.01 -.3 -1.8 +4.7/A HiIncR b HY 8.42 ... -.3 -2.0 +4.3/B HiIncZ HY 8.43 -.01 -.3 -1.7 +5.0/A IntermBdA m CI 10.82 -.02 +.1-1.5 +2.0/B IntermBdAdv CI 10.82 -.03 +.2-1.5 +2.2/A IntermCAMuniA m SS 14.08 ... +.5 +1.5/A IntermNYMuniA m SS 13.78 ... +.5 -.3 +1.6/A Intl FB 18.52 +.18 -.2 +.4 +6.2/A IntlValA m FV 14.62 +.15 -1.2 -1.6 +4.3/B IntrmDvrsMnA m MS 14.15 ... +.4 -.4 +1.3/B LgCpGrA m LG 52.45 +.84 +5.1 +9.8 +15.6/A LgCpGrAdv LG 57.03 +.92 +5.1 +9.9 +15.8/A LgCpGrC m LG 39.58 +.63 +5.0 +9.4 +14.7/B LgCpGrI LG 56.73 +.91 +5.1 +9.9 +15.9/A LgCpGrK b LG 53.36 +.85 +5.1 +9.7 +15.5/A LtdDurHiIncAdv HY 10.20 +.02 +.2 +.5 +3.6/D MuniBdInfStr1 b MS 10.17 -.01 +.4+.5 +2.4/A MuniBdInfStr2 MS 10.18 ... +.4 +.6 +2.5/A MuniBdInfStrAdv MS 10.22 ... +.4 +.7 +2.5/A MuniIncCAA m MF 11.03 -.02 +.5-.4 +2.8/A MuniIncCAAdv MF 11.03 -.02 +.4-.3 +3.0/A MuniIncIIArznA m SI 10.96 -.01 +.3-.4 +3.2/A MuniIncIIMAA m MT 11.06 -.01 +.3-.8 +2.4/A MuniIncIINJA m MJ 9.61 -.01 +.4-.7 +3.4/B MuniIncIIOhioA m MO 9.82 ... +.5 -.6 +2.9/A MuniIncIIPEA m MP 10.33 -.02 +.2-.5 +2.9/B MuniIncIIVIA m SI 10.96 -.01 +.3-.6 +2.8/A MuniIncNYA m MN 9.80 -.01 +.4-.7 +2.8/A MuniIncNYAdv MN 9.80 -.01 +.3-.6 +3.0/A MuniIncNtnA m MI 10.12 -.02 +.3-.7 +3.0/A MuniIncNtnAdv MI 10.12 -.02 +.4-.6 +3.3/A MuniIncNtnC m MI 10.11 -.01 +.3-1.0 +2.3/C ReltvValA m LV 5.89 +.09 +1.7 +1.0 +10.4/A ReltvValAdv LV 5.94 +.09 +1.7 +1.0 +10.6/A SelUSEqAdv LB 17.48 +.22 +3.6 +4.3 +11.9/B SelUSLSA m LO 13.03 +.12 +3.0 +3.3 +6.4/B SelUSLSAdv LO 13.23 +.12 +3.0 +3.4 +6.6/B SelUSLSC m LO 12.47 +.11 +2.9 +3.0 +5.5/B ShortDurPlus CS 11.56 -.01 +.2 +.5/D SmCpGrA m SG 61.20 +1.54 +9.3 +18.7 +15.5/A SmCpGrI SG 66.29 +1.67 +9.3 +18.8 +15.8/A SstnlGlbThtcA m WS 120.88 +1.14 +2.4 +3.0 +11.4/A SstnlGlbThtcAdv WS 128.00 +1.21 +2.4 +3.1 +11.7/A SustIntlThtcA m FG 19.46 +.11 +.3 -.3 +5.3/E TxMgWtAprStrAdv WS 16.71 +.21 +2.6 +3.3 +8.4/C TxMgdIntl FB 18.52 +.18 -.2 +.4 +6.1/A ValAdv LV 15.91 +.24 +3.1 -1.5 +4.9/E WlthApprStrA m WS 16.84 +.21 +2.6 +3.1 +7.6/C WlthApprStrAdv WS 16.81 +.21 +2.6 +3.2 +7.9/CAC AlternativesMktNetrlValInv NE 10.06 ... -.5 -3.9 +.6/DAIGActvAllcA f MA 17.95 +.18 +2.3 +1.7 +6.4/C FlexCrdtA m HY 3.39 ... +.1 +1.0 +3.8/C FocedDivStrB m LV 17.91 +.60 +6.3 -3.2 +8.4/C FocedDivStrC m LV 17.90 +.60 +6.3 -3.2 +8.4/C MltAstAllcA f MA 18.69 +.20 +2.6 +1.8 +6.5/C SrFltngRtA m BL 8.11 +.01 +.3+1.9 +3.7/C SrFltngRtC m BL 8.10 +.01 +.1+1.6 +3.4/C StrBdA m MU 3.32 -.01 -2.8 +2.3/D StrValA m LV 31.49 +.47 +3.9 -.2 +7.5/D USGvtSecA m GI 8.90 -.01 +.4-1.2 -.7/EALPSRdRcksLtdPrEI d SW 7.34 +.07 -.3 +.8 +8.3AMGGWKCorBdI CI 9.80 -.02 +.3-2.5 +1.3/D GWKMnBdI MI 11.43 -.01 +.2-1.2 +2.4/B GWKMnEnhYiI HM 9.81 -.02 +.4-.7 +4.7/B GWKSmCpCorI SG 30.50 +.77 +5.8 +7.3 +13.0/B MgrsAmIntrGvS GI 10.34 -.03 +.2 -1.9 +.6/B MgrsAmShrtDrGvS UB 9.45 ... +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.18 +.33 +4.8 +3.2 +5.5/E MgrsBrBlueS LG 52.18 +1.10 +5.3 +9.0 +12.9/C MgrsBrwineS MG 51.31 +1.13 +6.6 +10.0 +10.7/C MgrsCaEmergCoI SG 65.30 +.56 +6.6 +11.8 +19.3/A MgrsCaMidCpN b MG 32.03 +.73 +5.0 +5.9 +10.1/C MgrsCeRlEsttS SR 10.26 +.13 +3.4 -1.1 +6.7/B MgrsDblCrPlsBdI CI 10.37 -.02 +.2 -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.38 -.01 +.1-1.4 +2.0 MgrsEmergOppsS SG 52.43 +.75 +7.0 +14.2 +13.3/B MgrsFrpntMdCpI MV 43.14 +.76 +3.8 -1.5 +5.8/E MgrsFrpntMdCpN b MV 42.02 +.74 +3.8 -1.6 +5.5/E MgrsLmsSylsBdS CI 26.13 -.03 -1.9 +2.7/A MgrsMntCldGrI LG 20.95 +.42 +4.1 +6.3 +9.7/E MgrsMntCldGrN b LG 20.85 +.41 +4.0 +6.2 +9.5/E MgrsSkylnSpcEqS d SB 46.37 +1.38 +5.6 +5.4 +7.9/D MgrsSpecialEqS SG 137.96 +2.52 +6.4 +15.5 +12.8/B RRDivAllCpVlI LV 12.58 +.17 +3.5 +.9 +8.3/C RRDivAllCpVlN b LV 12.58 +.16 +3.4 +.7 +8.0/D RRSmCpValI SB 13.91 +.23 +3.1 +5.3 +12.3/A Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annuali