Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00667
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:38:47Z ID LASTMODDATE 2018-07-05T12:27:01Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 06-16-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00667
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
June
6
Enum3
16
16
Year
2018
2018
Month
June
6
Day
16
16
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 06-16-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00667
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 6 June
3 16 16
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM 338dd91ef823f3008debac9d93dac952 CHECKSUMTYPE MD5 SIZE 25923480
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-16-2018.pdf
G2 METS2 unknownx-mets 8b9cff50cbab653a4d75d2f4cf6fc6c6 8780
AA00054397_00667.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Sharon Havener 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. 167 | $1.00 Saturday, June 16, 2018 Classifieds.... ................................. B5-7 Comics .................... NEWS WIRE Faith & Family ....................... B1 Local Sports ........................... A6 Lottery .......................... SPORTS Viewpoints............................. A4 Weather................. NEWS WIRELocal residents die in Frostproof train crashFROSTPROOF „ Emily Moncrief, 23, of Avon Park and Lyndsay Serey, 23, of Sebring, were killed when they hit a CSX train in Frostproof at about 3 a.m. Friday. A preliminary report by the Polk County Sheriffs Office gave a basic synopsis of the wreck, until a more detailed report can be obtained. Moncrief was driving a 2012 black Dodge caravan eastbound on U.S. 98, according to Public Information Officer Brian Bruchey. Serey was her passenger and both ladies were wearing their seat belts. Moncrief failed to stop at the functional railroad crossing warning actuator,Ž Bruchey said. She went through the railroad arm bar and struck the 27th car of the train. It was well through the roadway when she struck it.Ž The train was headed north, and the Dodge hit it on the left side. The impact of the minivan derailed the train. The report did not cite any skid marks or attempts to stop. The two were taken to the medical examiners office for autopsies and blood toxicology reports. The final reports will not be in until the postmortem results are in. CSX was not at fault, according to Bruchey.BY KIM LEATHERMANSTAFF WRITERSEBRING „ James Gaston Hall and his live-in girlfriend Kabao Yang will not be seeing each other for quite some time unless its in court. The couple led the Highlands County Sheriffs deputies on a wild goose chase after they allegedly stabbed two household members they lived with Wednesday night on Darnell Drive in the Sun n Lake subdivision. The pair abandoned two children, a 1-year-old and a 2-month-old, while they were on the run. Due to the domestic nature of the incident, the victims names will not be released. Around 7:30 p.m. Hall became angry and hit the 49-year-old victim, forcing her to the ”oor. He tackled her and hit and stabbed her repeatedly, according to the arrest report. He then called for Yang to hold her down while he continued his attack. It was at that time, that a teenager tried to come to the aid of the “rst Stabbing victims suffer numerous woundsBY KIM LEATHERMANSTAFF WRITERSEBRING „ The of“cial qualifying period for candidates on the Highlands County local, state and federal ballot starts Monday. Highlands County has two Board of County Commission seats and three School Board of Highlands County seats up for election this year. Incumbent County Commissioner Jack Richie and Lake Placid Town Councilwoman Arlene Tuck have pre-quali“ed for County Commission, District 4. Commissioner Don Elwell, incumbent in District 2, is also up for election, unopposed, but has not yet quali“ed, according to the Supervisor of Elections Of“ce. For school board, incumbent Charlene Edwards has quali“ed for District 1, and incumbent Jill Compton Twist has quali“ed for District 5. Isaac Durrance, running against Getting on the ticketBy PHIL ATTINGERSTAFF WRITERVENUS „ Archbold Biological Station honored Fred Lohrers 46 years of service and Mark Deyrups 36 years of service with a retirement celebration and taco bar on Thursday, June 14. Although Lohrer and Deyrup are retiring from Archbold, they will still be serving in emeritus positions on staff because of their love for Archbold like a second family. Executive Director Hilary Swain said, This occasion is entirely celebratory since I will continue to see Mark and Fred at Archbold. The umbilical cord is never severed for people at Archbold, and that umbilical cord was delivered a long time ago with them.Ž Deyrup replied with a chuckle, You cant escape us!Ž After the staff, friends and family feasted on the taco bar, co-workers shared their memories and their admiration of the two men. Lohrer began his career as a scienti“c assistant and station librarian. He modernized Archbolds extensive library, which is now a part of the local Heartland Library Cooperative. As researchers came to Archbold over the years, they discussed their research projects with Lohrer, and he directed them to journal articles in the library and informed them about research completed at other centers. Lohrer had an uncanny ability to remember and connect pieces of information that proved to be invaluable to researchers at ABS. Archbold research af“liate Warren Abrahamson said, It has been a genuine joy to watch information resources grow throughout the 46 years [that Lohrer has served as a librarian] from a small library that shared space with a business of“ce to an online information resource. I will always be deeply grateful for the numerous times Fred helped me “nd information or think about a research question. While I enjoy Google, its a lot more fun to ask Fred.Ž Deyrup described Lohrer as a walking archive of everything that has been done at the station. Theoretically, that kind of information is somewhere in our “les, but who would know how to look for any speci“c piece of information? Everybody here has bene“ted from Freds huge knowledge of people, events and natural history at ABS. He is the kind of person who makes one realize with relief that computer data and disks will never successfully replace real people.Ž After retirement, Lohrer will continue in an emeritus position at the station “nishing up projects, starting new ones, writing about Archbolds history and analyzing data. He plans to keep a regular schedule at the station, possibly volunteering two mornings a week. Lohrer also plans Addicted to ArchboldBy MELISSA MAINSTAFF WRITERLohrer, Deyrup retire but return in emeritus positions DUSTIN ANGELL/COURTESY PHOTOMark Deyrup, senior research biologist, studies ants and insects under the microscope and then draws their features large enough for the rest of the world to see and appreciate them. Deyrup is retiring from Archbold after serving for 36 years, but he plans to continue his work in an emeritus position.COURTESY PHOTOMark Deyrup searches for insects at Archbold Biological Station. He is one of the nations foremost authorities on ants. COURTESY PHOTOThis picture was taken in 1975 when Fred Lohrer was beginning his career at Archbold. During his career, the size of the library grew. Lohrer played an integral role in modernizing Archbolds library. ARCHBOLD | 5Suspects facing multiple felony charges HALL YANG STAB | 5Local, state, national candidates in qualifyingTICKET | 5 SEREY MONCRIEF

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You Five things to know about polka music: 1. It is impossible to verify precisely where the Polka dance originated. 2. It is believed the word polka may come from the Czech word pulka, which means half step. 3. It is documented that a Czech farm worker named Anna Slazak created the polka step in Prague around 1830. 4. The Polish claim that the dance was actually created in a Polish village and later popularized when a Czech traveled through the village and saw the dance. 5. Polka is a couples dance and is marked by high energy and lively steps. The polka features three rapid steps and then a hop. Information from International Business Times LAKE PLACID A man was found sleeping in the Burger King drivethrough, and the Lake Placid Police Department was called to respond to a possible medical emer gency, according to the arrest report. However, instead of discovering a severe illness, ofcers allegedly discovered cocaine, marijuana, oxy codone and a concealed weapon. Norman Earl Ritchey, 34, of Lake Placid was charged with possession of the following items: cocaine, marijuana under 20 grams, oxycodone, drug paraphernalia, and a concealed weapon without a concealed weapons permit. When the LPPD arrived on the scene, an ofcer found Ritchey asleep in the drive-through. The ofcer parked behind Ritchey and initiated his emergency lights. When the ofcer approached Ritcheys vehicle, he noted that his eyes looked irritated and glossy, the report stated. The suspect informed the ofcer that he had a .22 mag mini-revolver in his pocket but he did not have a concealed weapons permit. The ofcer asked if the suspect was prescribed any medication or if he had any drugs in the vehicle. According to the arrest report, the suspect admitted to having oxycodone in the car, but he claimed that the prescription pain medication belonged to a relative. When the ofcer opened the car door to remove the oxycodone, he found a plastic bag with a white powdery substance that eld tested positive for cocaine, the report stated. Next to the cocaine, the ofcer found a straw, which is a common piece of drug paraphernalia used to snort cocaine. After discovering the cocaine, the ofcer continued the search and found another plastic bag with a green leafy substance that eld tested positive for marijuana. The ofcer contacted Poison Control and was able to verify that the pills found in the car were oxycodone. According to the report, the car Ritchey was in was towed from the Burger King parking lot.Lake Placid man charged with drugsBy MELISSA MAINSTAFF WRITERArrest comes after man found sleeping in Burger King drive-through RITCHEY State test results show a few bright spots for HighlandsSEBRING The Florida Department of Education released state Florida Standards Assessment scores Thursday, which show that overall Highlands continues to lag the state. The eighth-grade math FSA results show a large disparity among the School Board of Highlands Countys middle schools with two schools scoring slightly above the state average in the percentage of students in Level 3 and above and the other two middle schools well below the state average. Sebring Middle and Hill-Gustat Middle both had 46 percent in Level 3 and above on the eighthgrade math FSA with the state at 45 percent. Lake Placid Middle had 35 percent and Avon Park Middle had an alarmingly low 18 percent in Level 3 and above on the eighthgrade math FSA. Avon Park Middle had 50 percent of its students scoring in the lowest level Level 1. Avon Park Middle Principal Page Green said she hadnt looked at all the scores yet, but overall the sixthand seventh-grades have improved. Overall our average is up, but I know we had some concerns already going into the FSA season with some of our eighth-grade, Green said. So that was something I was expect ing, but lucky for us we did fabulous in other areas. Green did not elaborate on the reasons for the concerns about the eighth-grade. The FSA scores fall into ve achievement levels with Level 3 considered on grade level and Levels 4 and 5 considered above average. A bright spot, the 10th-grade English language (ELA) arts scores show Lake Placid and Sebring high schools on par with the state with 53 percent scoring in Level 3 and above. Avon Park High had 42 percent in Level 3 and above on the 10th-grade ELA. The grade ve ELA scores show Sun N Lake Elementary leading the Highlands District with 56 percent of its students scoring in Level 3 or above, compared to 47 percent for Highlands and 55 percent for the state. Park Elementary had the lowest percentage, 38 percent, in Level 3 and above in Highlands on the fth-grade ELA. Lake Country and Fred Wild elementary schools only had 40 percent at Level 3 and above. Lake Country had a dubious rarity in its fth-grade ELA results with zero percent scor ing in Level 5, which is the highest achievement level. Park Elementary only had 2 percent in Level 5. Statewide, 9 percent scored in Level 5 on the fth-grade ELA with Highlands at 8 percent. Governor Rick Scott said, This years assessment results demonstrate that Florida students are continuing to achieve. Floridas teachers and school administrators, coupled with the states six straight years of historic investment into Floridas K-12 education system, have prioritized student success. In fact, since 2011, funding for Floridas K-12 public schools has increased by $4.5 billion, giving our schools the resources they need. Im proud of the results that our students are delivering, and I will never stop ghting to make sure that every student in every Florida community has access to a great education. Highlands News-Sun will examine the end-ofcourse results in another report.By MARC VALEROSTAFF WRITER In th e CLASSIFIEDS! Find The Perfect Companion rffnt bbrf fbb rfnttb nfnfnfttn fn nnnntt nntnnnn tn ff rf nbtbadno=3586864 adno=3582512

PAGE 3

Saturday, June 16, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3584312 YOUR LOW PAYMENT LEADER FOR KIA 401 US HIGHWAY 27 SOUTH € SEBRING, FL 33870 (863) 402-4230SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. 10 Year/100,000 Mlle Warranty I s a limited powertraln warranty. For details, see retailer or go to Kia.com. Instock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 6/30/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $339/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $389/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 891 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 LEASE FOR $450/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $1,000 DOWN, CASH OR TRADE EQUITY. $ 34 290 THATS A SAVINGS OF OVER $ 5,000 !OR Buy for Only ALL NEW 2018 STINGER PREMIUMSTK #K013832 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENT

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.com So, for the moment, its International House of Burgers. You may recall last week I wrote about how IHOP was changing its name to IHOB. There was all sorts of speculation on what the bŽ stood for. Some, like me, suspected whether or not this was really intended to be a permanent name change or just something to drum up publicity. Turns out the suspicious ones were right. The name change is not permanent, its just to highlight their new burgers. Theres six to eight of them, with different cheeses and toppings. After writing about it last week, I “gured the least I could do was sample one and report back to my readers. Yes, I am willing to sacri“ce and eat out, just for you. The fact I love to eat out had nothing to do with it. Maybe. So after perusing their choices, I settled on the mushroom Swiss burger. The sandwich came with endlessŽ fries and a drink. I did not request more fries ƒ even eating for my readers, I have my limits. The burger was OK. It had plenty of mushrooms, enough that they spilled out onto the plate. But I could barely taste the cheese. The fries were average, unable to compare to Five Guys fries, which are amazing. The service was good, as always. So thinking about it, I believe burger places in the area have nothing to worry about. Yes, I will still go to IHOP from time to time. But I will probably not pick a burger as a “rst choice for a meal. My heart still belongs to their pancakes. * My best friend, Tina, sent me a news story about an incident that took place in Okeechobee, Florida. For those who dont know, Okeechobee is a small town about an hour away from where I live. Ive been there a number of times, though never at their Home Depot, which apparently can be an exciting place to be. I say that because the story involves a Home Depot employee and … I am not kidding … a monkey wearing a diaper. According to the article at www.orlandosentinel. com, the spider monkey, named Spanky, escaped a truck in the parking lot. The employee, a Marilyn Howard, found her in the parking lot and got hold of her leash, intending to bring her into the store to the service desk and try to locate her owner. Apparently the automatic sliding doors startled the animal, who jumped on Howard and bit and scratched her before escaping into the store. Howard suffered injuries on her arm, face, and back. There is cell phone video of the attack, which I didnt “nd. Spankys owner, Tina Ballard, told the police she didnt know how the monkey escaped her truck. She located her pet and managed to recover her. It turns out that Spanky is apparently a YouTube star. She has more than 9,000 followers but Im willing to bet this video will not be included in her repertoire. Can I just say that in my opinion, Marilyn Howard has a lot more guts than I do. She allowed the monkey to take her hand and even though the animal bit her twice still grabbed the leash and attempted to “nd Spankys owner. Me? I wouldve watched from afar. No way Im getting that close to a monkey running around loose. Im sure the whole thing was traumatic for Spanky. Maybe she needs a burger from IHOP? That and unlimited fries could soothe a lot of ills.Of burgers and monkeys Floridians have a constitutional right to access public records. Unfortunately, governments and their agencies increasingly are viewing the exercise of that right as a nuisance, and in some cases are taking punitive steps to punish records requests and discourage others. A reporter recently reported about a case in which the South Florida Water Management District sued the Everglades Law Center, a nonpro“t environmental law “rm that had requested records from a closed-door meeting. That meeting led to an $18 million taxpayer-funded settlement for a mining company, from the district and the Martin County Commission. A judge sided with water managers who refused to turn over the transcripts, and the decision is on appeal. We didnt sue them. They sued us. All we did was ask for records,Ž said Lisa Interlandi, an attorney with the Everglades Law Center. Attorneys for the water management district defended their action, saying the records request was designed to make the district pay the legal fees of the requesters if the documents were not surrendered quickly. Thats been a common excuse from governments, and there is some validity to it. There are gad”ies who “le a blizzard of records requests hoping to overwhelm public agencies and catch them in a technical violation of the states Sunshine Law, so they can sue them and then collect remuneration. In 2017, a bill in the Legislature attempted to combat that tactic by changing the law from requiring that the person requesting the records be entitled to attorneys fees, to making it an option for judges to award fees. Such a change would have discouraged private citizens from pursuing action against a government agency, fearing the potential costs they cannot bear “nancially. And governments might have been emboldened to withhold documents if theres a chance they wont be held accountable for such a transgression. Thankfully, a compromise passed that addressed truly frivolous requests without gutting the law. The South Florida Water Management District suit represents an alarming escalation of that tactic, turning the government into the aggressor in denying citizens their rights to access records. Its punitive, and it is designed to bully others into reconsidering “ling records requests. Exercising your rights shouldnt come with a threat to receive a punch in the mouth and “nancial hardship. At least one chamber of the Legislature recognizes that. A bill sponsored earlier this year by Rep. Ray Rodrigues, R-Estero, and Sen. Keith Perry, R-Gainesville, would have prohibited governments from “ling lawsuits against those seeking public records. The measure was approved by the House 108-0, but died in the Senate Judiciary Committee, after the Florida League of Cities raised concerns about the measures potential sweep. Lawmakers should revisit the matter in next years session and address the cities issues, with the goal of crafting a bill that ultimately will protect the integrity of the open-records law. The lawsuit threat turns on its head the states Sunshine Law, which is aimed at limiting government power to conceal information while guaranteeing citizens access. The attitude of the water management district, and of other government entities employing the same tactic, seems to be: You have to give us a good reason to comply with the law. Or else. Thats absurd, and chilling. Governments are custodians of records, not the owners. The records belong to the public. They shouldnt have to beg or sue to get them „ or fear reprisals for requesting them. An editorial from the Ocala Star-Banner.Records belong to the publicANOTHER VIEW Laura Ware LAURAS LOOK Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for gr ammar 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 p rovided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.comSummer is upon us. As you enjoy opportunities for playing in the warm Florida water, family vacation, church picnics and neighborhood barbecues ƒ do people still do that? Pause for a moment and let the words of Josh Wilsons song Dream SmallŽ sink deep into your spirit. Its a mamma singing songs about the Lord. Its a daddy spending family time the world says he cannot afford. Its a pastor at a tiny little church, 40 years of loving on the broken and the hurt. Its visiting the widow down the street, or dancing on a Friday with your friend with special needs. Find little ways that only you can help, one day at a time. These are the moments that change the world.Ž In his book, The ONE Thing,Ž Gary Keller shares: Through technology and innovation, opportunities abound and possibilities seem endless. As inspiring as this can be, it can be equally overwhelming. The unintended consequence of abundance is that we are bombarded with more information and choices in a day than our ancestors received in a lifetime. Harried and hurried, a nagging sense that we attempt too much and accomplish too little haunts our days ƒ Its probably not a coincidence that the rampup of technology parallels the rise in the belief that something is missing in our lives. Becoming more engaged in what we do by finding ways to make our life more meaningful is the surest way to finding lasting happiness. When our daily actions fulfill a bigger purpose, the most powerful and enduring happiness can happen.Ž This summer, make the most of each moment. Creatively enjoy this extra time with your children. Sit and listen to your young neighbors experiences at camp. Help watch your grandchildren and teach them something new about your family. Work with students at your churchs VBS. Or simply demonstrate additional patience with the kids riding bikes around your neighborhood and running wild in the grocery store. As it has been said, 100 years from now it will not matter what is in your bank account, what title you held, what sort of house you lived in, or what kind of car you drove, but the world may be a better place because you positively impacted the life of a child. Those will be the priceless moments that ultimately change our world. Carissa Marine serves as CEO for the Champion for Children Foundation of Highlands County, a 501(c)3 nonprofit organization providing prevention programs and early intervention services to local children and families. The Foundatoin is at 419 E. Center Ave., Sebring, FL 33870; www. ChampionforChildren.orgMoments that change the world Carissa MarineOUR CHILDREN, OUR FUTURE

PAGE 5

Saturday, June 16, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. to use retirement as a time to catch up on his reading. He said, I do go to the Friends of the Library book sales, and I go through books like potato chips.Ž Since Lohrer has a deep love of ornithology, or birds, Swain presented him with a beautiful picture of a red-headed woodpecker taken by Reed Bowman, co-worker and associate research biologist who specializes in avian, or bird, ecology. Swain also presented Lohrer with a bird print from the Audubon Society that was signed by all the board members. The retirement party also celebrated the accomplishments of Mark Deyrup, one of the nations foremost authorities on ants. Deyrup began studying insects, or entomology, at age 5 and memorized the scienti“c names of animals while standing in the lunch lines in high school. In fact, he was the assistant professor of entomology at Purdue University before coming to Archbold. His book, Ants of Florida,Ž describes all of the 326 species of ants in Florida in a scienti“c, yet entertaining manner. He, along with his wife Nancy, plans to keep up their mission at Archbold following retirement by continuing to write about the amazing biodiversity found at the station. Deyrup said, Youll see me hunched over the microscope in the lab and hunting through the scrub. I enjoy wandering through the ”at woods in search of insects.Ž Deyrup enjoys marches through the scrub whistling a tune from the opera Orpheus,Ž because he recalls that birds ”ocked to Orhpeus as he sang. In like manner, he anticipates the insects ”ocking to him as he whistles. Deyrup whistled the tune from the opera at the retirement party, and he discussed the many happy hours he spent searching for insects. Not only is Deyrup a brilliant researcher, he is also an incredibly talented illustrator. He studies ants and insects under the microscope and then draws their features large enough for the rest of the world to see and appreciate them. Co-worker Katherine Charton said, His insect drawings enhance his scienti“c work, capturing even the smallest features of the creatures he studies, features seldom visible to the naked eye.Ž According to Research Associate Thomas Eisner, Mark is the Hubble telescope of the insect world. If an insect exists, Mark will surely spot it, sooner or later, and he will discover what it is about the insect that enables it to survive in its own particular niche. By adding discovery upon discovery, he has been able to develop a vision about the insect world, a vision that is adding form and substance to ones understanding of the ecology of the scrub.Ž Swain presented Deyrup with a picture of scrub habitat taken by Reed Bowan, and a print of insects from the Natural History of Insects with messages from board members written on it. Booklets were passed around the table for staff, friends and family to write notes of thanks and admiration to both Lohrer and Deyrup.ARCHBOLDFROM PAGE 1victim. Instead, Yang attacked the teen and began to strike and stab that victim. Hall left the “rst victim and turned his attention to the teen and continued to take his rage out on the second victim. When Hall turned his focus to the teen victim, the older victim was able to get up and run out of the house, screaming for help. She was found by the Highlands County Sheriffs deputies on the sidewalk near Florida Hospital Heartland, where she was taken for her multiple injuries. The deputy who wrote the report witnessed between 15-20 stab wounds. The same deputy witnessed the younger victim with approximately 11 deep stab wounds to the neck and face. He wrote they were very deep and some as long as six inches. Both victims were taken to Florida Hospital, where they were stabilized, and air-lifted to a trauma unit. The suspects “nally contacted family members. They turned themselves in on Thursday morning and were booked and charged on Thursday afternoon. Yang, who has no arrest record, was charged with the following felonies: cruelty towards a child, neglect of a child and attempted homicide. Hall is being charged with similar felony charges: attempted homicide, two charges of cruelty toward a child and neglecting a child. He had been arrested on domestic battery charges in 2013.STABFROM PAGE 1 Edwards, has not yet quali“ed. Neither has William BillŽ Brantley, incumbent of School Board District 4, running for reelection. The city of Avon Park will also hold an election to “ll three council seats. Incumbents are Brenda Gray, Terry Heston and Dora Smith, none of whom have pre-quali“ed. Outside the county the following people are listed as candidates for federal and state-level of“ces up for election: € U.S. Senator (quali“ed) „ Roque RockyŽ De La Fuente (R-San Diego); Lateresa L.A. Jones, (R-Ocala); Howard Knepper (R-North Miami); Michael S. Levinson (write-in, address unknown); Bill Nelson (D-Melbourne), incumbent; Rick Scott (R-Naples), current Florida governor; Charles Frederick Tolbert (write-in from Okeechobee), and David Weeks (write-in from Tampa). De La Fuente, already on the California ballot, but a Florida landowner, has said he can legally run in another state as long as he moves there before hes sworn in. € U.S. Representative, District 17 (quali“ed) „ Bill Akins (R-Port Charlotte); April Freeman (D-Cape Coral); Julio Gonzalez (R-Venice); Bill Pollard (D-Avon Park), and Greg Steube (R-Sarasota). € Florida Governor (active, not quali“ed) „ David Andrew Adams (NF-Miami); Issak Almaleh (R-Hollywood); Don Baldauf (R-Bradenton); Karl C.C. Behm (NF-Crescent City); Piotr Blass (write-in from Boynton Beach); Frederick Dee Buntin (R-Florida City); Henry James Choice (NF-Bainbridge, Georgia); Ron DeSantis (R-Tampa); Timothy Michael Devine (R-Kissimmee); Kyle K.C. Gibson (NF-Fort Lauderdale); Andrew D. Gillum (D-Tallahassee); Gwen Graham (D-Tallahassee); Jeff Greene (D-Palm Beach); Raphael Herman (R-Miami Beach); Usha Jain (R-Orlando); Thomas Christopher King (D-Winter Park); Anthony TonyŽ Knox Sr. (NF-Quincy); Josue Larose (D-Pembroke Pines); Philip Louis Levine (D-Miami); Alexander John Lundmark (D-Vero Beach); Louis Earl McClanahan III (D-Gulfport); John Joseph Mercadante (D-Miami); Flora Dean Moore (NF-Orlando); Bruce Nathan (R-Stuart); Adam Putnam (R-Bartow); Darcy G. Richardson (RF-Jacksonville); Armando Adames Rivas (R-Boynton Beach); Bruce Stanley (G-Miami); John Wetherbee (D-Jensen Beach); Robert William White (R-Melbourne); Ellen Marie Wilds (R-Clermont), and Randy Wiseman (LP-Mount Dora). € Attorney General (active, not quali“ed) „ Jay Fant (R-Jacksonville); Ashley Moody (R-Tampa); Sean Michael Shaw (D-Tampa); Ross Spano (R-Dover); Ryan C. Torrens (D-Odessa), and Frank H. White (R-Pensacola). € Chief Financial Of“cer (active, not quali“ed) „ Richard Paul Dembinsky (write in from Port Orange); Antoanet Iotova (R-Hollywood); Jimmy T. Patronis Jr. (R-Tallahassee), incumbent, and Jeremy Ring (R-Parkland). € Commissioner of Agriculture (active, not quali“ed) „ Matt Caldwell (R-Fort Myers); Nicole NikkiŽ Heather Fried (D-Fort Lauderdale); Denise Grimsley (R-Zolfo Springs); Mike McCalister (R-Plant City); Jeffrey Duane Porter (D-Cooper City); Baxter Grif“n Troutman (R-Winter Haven), and R. David Walker (D-Fort Lauderdale). € State Senator, District 26 (active, not quali“ed) „ Ben Albritton (R-Wauchula) and Catherine Price (D-Lake Wales). € State Representative, District 55 (active, not quali“ed) „ Audrey Ann Asciutto (D-Sebring); Nicholas Eugene Mrozowski (D-Okeechobee); Tony J. Munnings Jr. (D-Lake Placid), and Edwin Cary Pigman (R-Avon Park). All congressional candidates have already quali“ed for of“ce, as well as state and local judicial candidates, many of whom are unopposed. TICKETFROM PAGE 1

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.com LOCAL SPORTSBorgeat returns to Porsche GT3 Cup CanadaDriver comes back after wreck at Watkins GlenAfter nearly eleven months away from Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama competition, Etienne Borgeat didnt miss a beat. The series two races at the Canadian Grand Prix last weekend in Montreal marked the “rst time Borgeat has competed in Porsche GT3 Cup Canada since being involved in the nine-car incident at Watkins Glen International last July. Borgeat was one of four drivers transported to a local hospital after the incident and the Montreal native described his and the teams recovery process. After the accident, there were just several months where I couldnt drive because I had some ribs that were still broken,Ž said Borgeat. It takes several weeks to heal, and you have to make sure they completely heal and not risk breaking them again. I knew I was done for the season, but then we had another issue … we had to “x the car. For some reason it took us a long time to get the engine back because we had to send it to Germany, so everything took a long time to “x.Ž With his injuries healed and the car back together, Borgeat was “nally able to get back behind the wheel of a Porsche just a few months ago. The “rst time I was back in the car was sometime in April at Road Atlanta,Ž said Borgeat. I have to say after that long of a break … it was probably my longest break ever, like 10 months or about … I was a little unsure how I would react being in the car. It took me about one session to brush the fear SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOAfter nearly eleven months away from Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama competition, Etienne Borgeat didnt miss a beat in his successful return to racing.PORSCHE | 7 Field set for 24 Hours of Le MansIMSA well represented in endurance raceAmong the IMSA WeatherTech SportsCar Championship regulars competing in this weekends 24 Hours of Le Mans, the No. 68 Ford Chip Ganassi Racing Ford GT trio of Joey Hand, Dirk Mueller and Sebastien Bourdais posted the best qualifying result, taking “fth on the GTE Pro grid. Mueller did the honors, turning a best lap of 3 minutes, 49.582 seconds around the 8.467-mile Circuit de la Sarthe on Wednesday evening, the “rst of three qualifying sessions for the twicearound-the clock race. The No. 68 trio head into the weekend hoping to repeat their performance from two years ago, when they won the race on the 50th anniversary of the Ford GT40s historic Le Mans victory in 1966. You always wish you had more time at Le Mans,Ž said Hand. You see four-hour practices and two-hour qualifying sessions and you think you have so much time, but you have the slow zones and the red ”ags and it cuts into your time. Its been tricky here for sure. We rolled off at the test and were really good. And I thought we had a similar car when we rolled off for the “rst practice session this week, but the track rubbered up, and weve seemed to have too much understeer that weve been working on. We just got it better in this last qualifying SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOIMSA WeatherTech SportsCar Championship regulars competing in this weekends 24 Hours of Le Mans include the No. 68 Ford Chip Ganassi Racing Ford GT trio of Joey Hand, Dirk Mueller and Sebastien Bourdais. FIELD | 7The Monday Mezza golf group played at Golf Hammock CC on June 11th. The Mezza golf group will return to Golf Hammock on June 18 for a 7:45 a.m. shotgun start. The Mezza group also plays Harder Hall Golf Club on Wednesday and Friday at 8:00 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community! Come out and join us! In Group A, Al South had a plus four score for “rst place. Bob Trier was few shots shy with a minus two for second place. Group B had Paul Doud earn the win in this group with a plus seven score. Dick Woods was plus four for second place. Gary Galle was plus two for third place in this group. In Group C, Jerry Patterson and Claude Cash had a tie for the “rst and second place in this group with scores of plus one. Group D had Ken Porter putting and taking names for the “rst place with a fantastic score of plus four! Second place was a tie with scores of minus four between Bob Hughes and Pete Broksch. In Group E, Ralf Pickering had it together and took “rst place with a plus six! Second place was Earl Bittaker with a plus four. All golfers are invited to come out and join us on the links. FIRECRACKER 5K The annual FIRECRACKER 5K Run/Walk to celebrate the nations birthday is set for Wednesday, July 4 at Highlands Hammock State Park. The race will start at 7:30 a.m. Hosted by the Central Florida Striders, the race will feature numerous competitors decked out in red, white ands blue running gear. The race entry fee is $20 through June 26and includes the custom designed sports tee. The fee increases to $25 after the early entry date. For more information, contact race director Chet Brojek at cbrojek@comcast.net. Come and join the fun as we celebrate the fourth of July with a great run in the park. Mezza golf group plays on SPECIAL TO HIGHLANDS NEWS-SUN The Avon Park Riptides hosted an organized practice on Saturday with four teams involved. There were 75 swimmers registered with the Avon Park Riptides at 20, Hardee Swim Association had 24, Highlands Hurricanes Swim Team totaled 19 and Lake Placid Aquatics had 12. Leading the Avon Park Riptides were Devin Hutchins in the boys 13-14 age group with a “rst in the 50-yard breaststroke in a time of 50.06. Isabella Kelly won the 25-yard backstroke in 28.02 in the girls 7-8 age group, Kendal Lambert “nished “rst in the 50 backstroke in 42.07 and “rst in the 100 freestyle in 1:19.64 in the girls 12 and under division. Stephen Landress competed in the boys 7-8 age group and had an outstanding day by winning the 25 freestyle in 25.11, the 25 breaststroke in 31.84, the 25 butter”y in 34.97 and the 50 freestyle in 1:06.15. Riley Sevigny won the girls 12 and under 50 breaststroke in 47.97, while Blair Turner won the girls 6 and under 25 freestyle in 30.93. The Highlands Hurricanes were paced by James Baker who won the 50 freestyle in a time of 26.38 in the boys 1314 division. He also won the 100 individual medley in 1:07.83, the 50 butter”y in 30.12 and the 100 freestyle in 58.56. James Branca competed in the boys 15-18 age group and won the 50 breaststroke in 38.37. Kaedyn Crawford competed in the girls 9-10 age group and won the 25 freestyle in 14.68 and the 25 butter”y in 19.09. MacKenna Crawford won the 100 individual medley in a time of 1:30.59 in the 13-14 division. Brice Creel “nished “rst in the 100 freestyle in 1:01.44 in Fast times in swimming By MARK PINSONSTAFF WRITERLocal swim teams keep busy in the pool COURTESY PHOTOThe Highlands Hurricanes Swim Team competed in a four-team practice on Saturday at Avon Park High School. Coach Marvin Wolfe an d his talented swimmers have a busy summer ahead of them. COURTESY PHOTOThe Highlands Hurricanes is a great feeder system for the local high school swim teams.SWIM | 7

PAGE 7

Saturday, June 16, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com off and to realize theres not really that much fear and the accident itself didnt impact me much. The moment you start to feel the car and start to be in a rhythm with other people, it just comes back. My friends say its like riding a bike, you never lose it.Ž If anything, Borgeat came back even stronger. At Montreal, he “nished third on the overall podium in both races and additionally took the two Platinum Masters victories. Borgeats four podiums in one weekend set a new record at the Canadian Grand Prix. Its a track that I know because I actually bike on it and its a nice place to drive around,Ž said Borgeat. So to be there and to win and to be on the podium overall, is something very special to me … especially in front of so many people that I know, that are spectators just there because of the big weekend in Montreal, and for my sponsors because most of them are local to the Montreal area or the surroundings.Ž Borgeats fascination with cars isnt something that happened overnight. In fact, its a passion of his that started at a young age and he kept up with as his career outside of racing took off. As a kid, I was attracted to cars, anything mechanical,Ž he said. Theres something fun about it, we always played with small cars, toy cars. Getting older, I was working in a restaurant as one of my “rst jobs and the owner was racing in a North American series. I was invited by him to race weekends to help them … doing basic stuff, like washing the car … and this was how I started to discover the world of racing.Ž While he continued his racing education at a racing school in MontTremblant and eventually purchased his own race car, Borgeat made sure to advance his personal education, earning a mechanical engineering degree from Montreals cole Polytechnique. From there, he joined a computer-assisted design company, working on parts for aircrafts and cars, and at one point was approached to become a designer for Formula 1 cars. At that time, I had just started to race,Ž Borgeat said. I loved racing, but I decided I would prefer to get into business and to keep racing as a hobby and for fun, instead of going into racing as a profession. When I approach racing, Im serious, I want to be competitive, but at the same time I want to keep it something fun for me. Theres a pressure of competition within me, but theres no one outside putting the pressure on me to be competitive.Ž Borgeats focus on business turned out to be a tremendous success. Co-founding PCO Innovation, a product lifecycle management company in 2000, the company received numerous accolades as it grew over the next 15 years. PCO Innovation was named in 2012 and 2013 as one of Deloittes Best Managed Companies and Borgeat was honored as an Entrepreneur of the Year in Quebec by both Ernst and Young and ARISTA. In 2014, after PCO Innovation was acquired by Accenture, Borgeat began to focus on what he calls the transition phase of his life.Ž The last couple years Ive been taking a little bit of time to myself,Ž he said. Im not involved in one speci“c project, but on the other hand Im involved in several projects … as an investor, as an advisor, as some sort of consultant to help entrepreneurs to start or help grow their business.Ž Perhaps where hes been most visible in his new role is as a guest panelist on the Canadian television show Dragons Den, similar to Shark Tank in the United States where contestants pitch business ideas to a panel of venture capitalists hoping to receive investment. Borgeat appeared on the show in early May. Its funny because people ask what I do sometimes and I say Im a dragon,Ž said Borgeat. Thats the closest to what I do now on a daily basis. Looking at an opportunity and seeing if they “t my background, if I can help them, if theres any way I can help accelerate the growth of the business.ŽPORSCHEFROM PAGE 6 the girls 15-18 age group. Jamie Creel had a banner day in the girls 9-10 age group by winning the 25 breaststroke in 20.09, the 100 individual medley in 1:29.71 and the 50 freestyle in 35.54. Joshua Farless was solid in the boys 15-18 division by winning the 100 freestyle in 57.29. Leila Henry competed in the girls 12 and under age group and won the 50 freestyle in 34.07 and the 100 individual medley in 1:34.29. Eleanor Kulick was in the girls 7 and under age group and won the 25 breaststroke in 30.37. Theron Kulick was strong in the boys 11-12 age group with a “rst in the 50 breaststroke in 44.80, “rst in the individual medley in 1:34.00 and a “rst in the 100 freestyle in 1:19.80. Peyton Ming competed in the boys 15-18 division and won the 100 individual medley in 59.11, he also won the 50 butter”y in 26.06 and the 50 backstroke in 28.24. Anna Sapp dominated the girls 15-18 age group with a “rst in the 50 free style in 26.13, “rst in the individual medley in 1:05.19, “rst in the 50 butter”y in 28.98 and a “rst in the 50 backstroke in 31.31. Genevieve Sutherland won the 50 breaststroke in 36.06 in the girls 15-18 division. Lake Placid Aquatics was led by Jaida Goodyear who competed in the girls 13-14 age group and won the 50 breaststroke in 44.18 and she won the 50 butter”y in 40.27. Owen Phypers had a pair of wins in the boys 12 and under age group in 50 freestyle in 35.43 and the 50 backstroke in 43.26. Taryn Smith competed in the girls 7-8 division and won the 25 freestyle in 22.63 and she won the 50 freestyle in 56.54. Diesel Taylor competed in the boys 9-10 division and won the 25 breaststroke in 24.37.SWIMFROM PAGE 6 session (Thursday night). Weve been trying to work on having a great car for the race here. Weve been successful in the past doing that. This year, with the 17 GTE Pro cars, its going to take everything going right. This race is going to be won by the guys who make no mistakes.Ž The race starts today at 3 p.m. local time and will be televised live in the U.S on the Velocity network. Radio Le Mans also offers complete live coverage throughout race week, including live race coverage starting at 7 a.m. on RadioLeMans. com. WeatherTech Ferrari Cooper MacNeil and Jeff Segal know what its like to stand on the podium at the end of 24 hours of racing at Le Mans, and their efforts to return this year will start with a top-10 qualifying result in the GTE Am class. Segal placed the No. 84 WeatherTech Ferrari 488 GTE prepared by JMW Motorsport ninth on class grid with a best lap of 3:53.439. Hes “nished on the podium in both of his previous appearances at Le Mans, including a victory in his last appearance in 2016. MacNeil took third last year in GTE Am. The JMW/ WeatherTech Ferrari has been handling very well,Ž MacNeil said. It is the same chassis that won the race last year, so the team and the car is very capable. We have been searching for speed, “nding little bits every session. The Porsches are showing a lot of pace. Come race time we plan to be very competitive. The JMW Motorsport team has been very welcoming and easy to work with. We all have the same goal … to win. So far, so good, now it is time to see what race day will bring us.Ž Notes Five full-time WeatherTech Championship drivers are scattered throughout the LMP2 “eld, and the one with the best qualifying position is current Prototype class points co-leader Filipe Albuquerque in the No. 22 United Autosports Ligier. His run of 3:26.772 set in qualifying Wednesday night held up for eighth on the class grid. Hes sharing the car with a pair of 2018 Tequila Patrn North American Endurance Cup competitors, Phil Hanson and Paul Di Resta. Another IMSA regular whose car has a solid starting position is two-time defending WeatherTech Championship GT Daytona (GTD) champion Christina Nielsen. Her teammate, Fabio Babini, placed the No. 80 Ebimotors Porsche 911 RSR seventh in the GTE Am class with a lap of 3:53.402. The lone full-time IMSA driver in the LMP1 “eld, Renger van der Zande, will see his team start from sixth on the grid in his Le Mans debut. Hes sharing the No. 10 Dragonspeed BR Engineering BR01Gibson with Ben Hanley and Henrik Hedman. The cars best qualifying lap was a 3:21.110. Its going to be an extremely busy 36 hours or so for the Cetillar Villorba Corse team that includes another WeatherTech Championship Prototype points co-leader in Felipe Nasr. The teams No. 47 Dallara LMP2 machine was damaged in a crash by Nasrs co-driver Giorgio Sernagiotto during the “rst of two qualifying sessions on Thursday evening due to a technical issue. The incident brought an early end to the session, but Sernagiotto avoided injury. The team is working to repair the car prior to todays 3 p.m. local time race start.FIELDFROM PAGE 6 IMSA PHOTOThis year marks the rst time that the U.S.-based Porsche GT Team that competes in the WeatherTech Championship GT Le Mans class is competing at Le Mans. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 My Proud Sister Rita Lamkin and her Beautiful New Grandson Bruce Maddox Lamkin Born May 1st COMFORT’ SERIES AIR CONDITIONERSLooking for the most economical way to improve the reliability and ef“ciency of your central air conditioning system? Turn to our Comfort series. With impressive SEER ef“ciency ratings ranging up to 16, theyre likely to cut your utility bills. And because these models can run even quieter than a common hair dryer, its easier on your ears as well. Some models in the Comfort’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. adno=3584316 2 BR/2 BA plus oversized 2 CG w/deeded lake access on Lake Jackson. New ” oor to ceiling kitchen remodel w/tons of cabinets, counter space & shaker style cabinets. New roof, windows & french doors leading to porch overlooking large fenced in beautiful backyard. Large master suite with walk-in closets & good sized shower. A wonderful home, a must see! $179,900. OPEN HOUSE IN PINE & LAKE SATURDAY, JUNE 16TH FROM 1-3 P.M.Presented by Diane Reis Heartland Real Estate Corp.352-267-6436dianeheartlandrealestate@gmail.com € www.dianereis.comHwy. 27 N to Right on Bayview then Left on Lakeview Dr., Left on Pinewood Blvd. Right onto Jackson Dr. & home is on the Right. 2243 JACKSON DR, SEBRINGadno=3586947

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.com adno=3584323

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, June 16, 2018 The dad took his little girls hand as they left a business of“ce, probably having paid a bill. Instantly, my hand was in my Daddys as I remembered doing the same with him at that young age. I loved our outings together. Hows my little sweetie pie?Ž Dad always asked. How I miss hearing him say those words. I must wait till heaven to hear them again. Fathers play a very important role in the lives of their little girls (and boys, too, of course!). But, today I will share as a daughter. I always felt safe, protected and loved with Daddy. He took his role as provider very seriously, while Mom was home with us. A faithful Maxwell House Coffee mechanic, he spent many hours there. But when he was homeƒhe was home; available and loving. In my Italian upbringing, affection and manners were always to be expressed. When visiting extended family, he approvingly watched as I greeted and kissed each oneƒno exceptions. That protective nature continued in my teen years as he quietly monitored new styles with Mom keeping an eye on my modesty and purity. Dads excellent work ethic, while humbly giving God the credit for the strength he provided, encouraged me to always do my best. Not every chore as kids was accomplished with excellence. While we knew the expected standard, we rested in the generous grace bestowed! A somewhat timid child, Daddys belief in me and his support gave me con“dence I might not have had otherwise. Dads and Moms mutual love and respect for each other guided them in building our home on Christ, the solid Rock; a secure home where kind words, love and laughter prevailed. Sometimes disagreement caused tension, but that was the exception, not the rule; with forgiveness always following. Children, obey your parents because you belong to the Lord, for this is the right thing to do. Honor your father and mother.Ž (Ephesians 6: 1 & 2, NLT). Parents are instructed not to exasperate children but to bring them up with the discipline and instruction that comes from the Lord.Ž Most of all he wanted my brother (who recently was called to his heavenly home unexpectedly) and me to have our own faith and relationship with Jesus Christ. Im so glad Dads top priority was his relationship with Jesus and his desire that I know him, too. So, I can say with assurance, I will see againƒthis one whom I still miss. Selah Jan Merop, a columnist with the Highlands NewsSun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.I still miss him Jan MeropPAUSE AND CONSIDER St. Catherine Catholic Church and Pastor Father Jose Gonzalez in Sebring organized, in June 2017, a Rainbows for All Gods ChildrenŽ chapter. The organization is an international, non-pro“t organization that fosters emotional healing among children grieving a loss from a life-altering crisis such as death, incarceration, or divorce. We want to get this information out to caretakers of children as we continue to strive to help families cope spiritually and emotionally with loss. All are welcome! The strategic principals of Rainbows include: € To educate and build public awareness about the growing number of children suffering signi“cant loss issues in their lives. € Believes that grieving children deserve supporting, loving listeners as they struggle with their feelings and emotions. € Provides accredited training for all volunteers to prepare them for the commitment of assisting our bereaved children. € Supports their volunteers and accredited sites to sustain quality delivery of services to children through their worldwide network of registered directors. € Provides high quality programs offered at no cost to the children. € Is available to children of all races and religions. € Serves as an advocate for children who face life altering crises. There are over 9,000 Rainbow programs worldwide and a network of 42,000 trained and certi“ed facilitators through the United States. All facilitators are trained by the Rainbow program and all are “ngerprinted and have taken a safe environment program to protect the children. The program at St. Catherine Parish is available year-round for children between the ages of 4 to 10, and there are only “ve to six children per class. Parents/guardians can stay on the grounds, but not in the class. We deal with children who are acting out because they are troubled and upset. We try to help them deal with life and school. When death, divorce, or signi“cant loss happens to adults, most have a lifetime of experience and communication skills and the ability to seek help in order to gain perspective and begin healing. But that is not true for children who suffer the same losses, many of whom do not have the developmental skills needed to cope. Those losses cause grief in our childrens lives, but because they lack the appropriate skills, people tend to ignore them and therefore they become the forgotten grievers who suffer in silence, pain, and confusion. For more information, please contact the group coordinator of the Rainbows for All Gods Children Ministry, JoMarie Grinkiewicz at jomarie@ stcathe.com. A RainbowŽ of comfort to local children JoMarie GrinkiewiczGRIEF & HEALING Dear Mr. Dad: Im about to become a dad for the “rst time. My dad died when I was young, so I didnt have a good role model. How can I be the best father for my new baby? A: You already took the “rst step „ asking for advice. Here are ten more. „ Be active If you dont take the initiative, youll never be able to assume the child-rearing responsibilities you really want and your children deserve. „ Practice. Dont assume that your partner magically knows more than you do. Whatever she knows about raising kids, she learned on the job. And the way youre going to get better is by doing things, too. Never miss an opportunity to change a diaper or sooth your crying baby. Every interaction „ especially the most mundane ones „ will make you a better dad. „ Take pride in being a dad. Men and women have different ways of interacting with their children. Men tend to stress physical and high-energy activities; women, more social and emotional ones. But dont let anyone tell you that safely wrestling, bouncing on the bed, or other guy thingsŽ are in any way less important as the girl thingsŽ your partner may do (or want you to do). The rough-and-tumble of father play also teaches valuable lessons about empathy and regulating emotions. Babies with physically active dads do achieve physical and cognitive milestones better, are more social, and better problem solvers. „ Be emotionally available. Physical interaction is undoubtedly an important part of the father-child relationship, but being emotionally available and involved is critical, too. As John Gottman, author of The Heart of Parenting suggests, Men must allow themselves to be aware of their feelings so they can empathize with their children. Then they must take whatever steps necessary to make themselves available to their kids.Ž „ Be a partner, not a helper. I talked about this a few weeks ago with regard to women needing to stop asking for help. If you want to be a truly involved dad, you need to see what you do in the home and with your children as fathering not helping. „ Be available more than on weekends. To be an effective father, get involved in the day-to-day decisions that affect your kids. Leaving everything to your partner means that youll miss out on the little things that give meaning to a childs life. „ Respect your partner. Being an involved father means recognizing all the ways your partner keeps the family running, and respecting the decisions she makes when youre unavailable. Develop a system to plan family activities together, and as the kids grow, get them involved in the planning as well. „ Always communicate If you dont like the way things are, let your partner know. If she seems reluctant to share the role of child nurturer with ASK MR. DADTen ways to become a better dadBy Armin BrottTRIBUNE NEWS SERVICECOURTESY PHOTOAdvice for new dads. DAD | 7Yes, you enjoy that glass of wine with dinner, or a cold beer on a hot summer afternoon. Is this a problem? In most cases the answer is no, but for a growing number of people consumption of alcohol doesnt stop with just a couple of beers. And that can be a problem. According to the National Institute on Alcohol Abuse and Alcoholism, more than 15 million Americans over the age of 18 are affected by alcohol use disorder, meaning they abuse or have a problem with alcohol. Its estimated that more than 88,000 men and women in this country die from alcohol-related issues, including liver disease and drunk-driving related accidents. It can be dif“cult for someone to recognize he or she has an alcohol problem. The short term effect of drinking is a positive one, making us feel good. It can be hard to link these good feelings to the negative consequences which tend to occur later, are often subtle and may appear unrelated to our drinking. Moderate social drinking is certainly a part of our culture, but when you take the time to check, you may “nd that your alcohol consumption is at the stage where it is causing problems. Have people close to you complained about your drinking? Have there be problems at work or at school related to your drinking? Have you lost friends because of your drinking,? Have you had drinking-related arguments with family or other loved ones? Other warning signs of alcohol abuse can be more obvious. Have you had an auto accident after drinking, or a DUI arrest? Are there mornings when you can't remember the previous evening? Has drinking led to neglect of family, school or other obligations? If any of the above has happened to you, it doesnt necessarily mean youre an alcoholic or a problem drinker, but does indicate the need for a professional evaluation. Many professional counselors specialize in assessing and treating possible drinking problems. The most important thing is to take action. Studies report problem drinkers often wait as long as ten years before seeking help, and even then less than a quarter of them actively seek help. Looking into your drinking behavior doesnt indicate youre weak or sick, but rather that you want to take control of a situation before it gets out of hand. A professional counselor can be a great resource. 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.Dont let alcohol get the best of youAMERICAN COUNSELING ASSOCIATION DID YOU KNOW?According to the National Institute on Alcohol Abuse and Alcoholism, more than 15 million Americans over the age of 18 are affected by alcohol use disorder, meaning they abuse or have a problem with alcohol. COUNSELING CORNER

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, June 16, 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/NLFSebring 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 Adult Prayer Meeting/Bible Study 6:00 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=3587636

PAGE 11

Saturday, June 16, 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) 11:15 a.m. Sunday Worship 10:00 a.m. (June & July) 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 Church of Sebring 3599 Thunderbird Rd. Sebring, FL 33872Sunday services at 10 a.m. & 6 p.m.; Wednesday services 7 p.m. Grace church envisions making disciples who become equipped to make disciples, a community growing in membership, maturity, Childrens ministries offered during each service.BENJAMIN RUSSELL Campus PastorDR. RANDALL SMITH Teaching 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=3587640

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.comChurch of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be Rich Man and LazarusŽ based on Luke 16:1931. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will speak Sunday on Fathers Who Left Their MarksŽ from Luke 15. Pledges to the American and Christian ”ags will be part of the service. Special music by the ladies chorus. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the WaySEBRING „ Pastor John Nelsons sermon on Sunday will be Esthers Entreaty!Ž from Esther 5:1-14. R.T. Byrum will teach from Mark 7. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Avon ParkAVON PARK „ There will be no evening service on Fathers Day. Summer schedule has started. The church is at 100 N. Lake Ave. in Avon Park. Call 863-453-6681. First Baptist Church of Lake JosephineSEBRING „ Pastor Kevin Ahrens message in both services Sunday will be A Fathers Day Tribute.Ž Vacation Bible School will run June 17-21 for K4 through “fth grade. Call the church for information. No church suppers again till fall. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First United Methodist Church of Avon ParkAVON PARK „ Pastor Rick Stackhouses sermon this week is Choose Words CarefullyŽ from Matthew 12:33-37. 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. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be How to PrayŽ from Isaiah 56:6-8 and Matthew 6:5-15. The adult Sunday school lesson is A Promise Guaranteed With an OathŽ from Hebrews 4:4-16 and 6:9-20. Special music by Mary Ann Fleagle singing Ancient Words.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon on Sunday. Rev. Don Davis is Pastor of Visitation. The sermon title is Valley of AchorŽ from Joshua 7:16-26. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian ChurchSEBRING „ Sunday, Ted Moores sermon will be Legacy of a FatherŽ from John 3:16-17. Singing by George Kelly. Communion offered after service. Nancy Price and Jewell Thomas will be honoring fathers with gifts. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Parkway Free Will Baptist ChurchSEBRING „ This Sundays Bible lesson will continue from the fourth chapter of 1 Timothy (KJV). Pastor Jim Scaggs will give the sermon. Next week will be the endof-the-month sing and fellowship. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist ChurchSEBRING „ Sunday service with Pastor David Altman will be Righteous LeadershipŽ and the evening service will be Thinking About Creation.Ž The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach The Good FatherŽ from Matthew 7:9-11. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713. springlakepc@embarqmail.com. Spring Lake United Methodist ChurchSEBRING „ Sunday, Lay Speaker Agatha Johnson will bring the message, Just Like Dad.Ž Special music will be by Jeff Parsons. Special hymn will be Bless Our Homes and Families?Ž Carry-in lunch after the service. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040. CHURCH NEWS CHURCH BRIEFSMens Chorale concert datesSEBRING „ Big Lake Highlands Mens Chorale Concerts presents All to the Glory of GodŽ performing Gospel music with contemporary hymn arrangements on the following dates: Friday, June 22 at 7 p.m., First Baptist Church of Lake Josephine, 111 Lake Josephine Drive in Sebring. Saturday, June 23 at 7 p.m., Oakview Baptist Church, 677 SW 32nd St. in Okeechobee. Admission is free for both shows. Free-will love offering will be accepted. For information, contact Mike Zierden, director, at 863-763-4600.Summer cookoutSEBRING „ Emmanuel Church of Christ will hold a summer cookout from 5-7 p.m. Friday, July 6 at 3115 Hope St. (corner of Hope Street and Hammock Road). Hamburgers, hot dogs, potato salad, chips, dessert and sweet tea. Tickets are $6 and must be purchased in advance. Dine-in or carry-out. Public welcome. For information or tickets, call 863-471-1999.Summer Youth programAVON PARK „ Resurrection Lutheran Church will host its Summer Youth Program for grades 1-5 from 10 a.m. to 2 p.m. on July 16, 18, 20, 23, 25 and 27, at the church on the corner of Main Street and Memorial Drive in Avon Park. Lunch and snacks provided. Space is limited so register early. To register or for information, call 863-453-6858.Southern Gospel SingLAKE PLACID „ The Lake Placid Temple Church of God will host a Southern Gospel Singing at 10:30 a.m. Sunday, July 8 at 51 Lake June Road in Lake Placid. Includes Southern Gospel duo, Appointed Two.Ž COURTERSY PHOTOThe Big Lake Highlands Mens Chorale will have their rst concert at 7 p.m. Friday, June 22 at First Baptist Church in Sebring. 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=3587641

PAGE 13

Saturday, June 16, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES OFFICIAL ELECTION OFFICE NOTICE: Notice is hereby given to the following person(s): Johnny L. Bland, 112 Citrus Lakes Drive, Lake Placid, Florida 33852 Angel R. Borrero Perez, 6200 Candler Terrace, Sebring, Florida 33876 Lester L. Collins, 324 E. Hal McRae BLVD, Avon Park, FL 33825 Mearl A. Crews, 9136 Canter Path, Sebring, FL 33875 Roy L. Gasperson JR., 2915 Herring Avenue, Sebring, FL 33870 Jose R. Gonzalez, 3603 Lakewoo d Road, Sebring, Florida 33875 A nthony N. Rosbough, 10 Plumosa Street, Lake Placid, FL 33852 Tavares L. Simmons, 908 S. Carolina A venue, Avon Park, FL 33825 Joyce C. Wilson, 2725 Grand Concourse, Sebring, FL 33875 Y ou are hereby notified that your eligibility to vote is in question. You are hereby required to contact the Supervisor of Elections, in Sebring, Florida, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor of Elections and y our name will be removed from the Florida statewide voter registration syst em. If further assistance is needed, please contact the Supervisor of Elections at t he address listed below. Penny Ogg Highlands County Supervisor of Elections 580 S. Commerce Ave. Room A201 Sebring, Florida 33870 863-402-6655 June 16, 2018 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 FICTITIOUS NAME12 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that th e undersigned, desiring to engage in business under the fictitious name of BARE WOOD MARKET located at 1071 Circle Park Drive, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporat ions of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 13th day of June, 2018. Laura Young June 16, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 17-468 GCS BETTINA W. GALAS Plaintiff, vs. HUGH BUFORD ODHAM III MARSHALL GLENN ODHAM, JR. JAMES BRAILEY ODHAM Defendants AMENDED NOTICE OF ACTION TO: MARSHALL GLENN ODHAM, JR. 13716 Highway 441 S. Micanopy, FL 32667 YOU ARE HEREBY NOTIFIED that action for partition of real property on the following property in Highlands County, Florida: Lots 1 and 2, Block 97, of the THIRD ADDITION TO THE TOWN OF SEBRING, according to the plat t hereof as recorded in Plat Book 3, page 1, Public Records of Desoto County, Florida, of which Highlands County was formerly a part, and recorded in Transcript Book 1, page 7, Public Records of Highlands County, Florida. has been filed against you and you are required to serve a copy of your written defense, if any, to it on the Petitioners attorney, whose name and address is: Clifford R. Rhoades, P.A., 2141 Lakeview Drive, Sebring, Florida 33870, and file the original with the Clerk of the above named court on or before July 25, 2018; otherwise a judgment may be entered against you for the relief demanded in the Complaint or Petition. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, (941)534-4690, WITHIN TWO (2) W ORKING DAYS OF YOUR RECEIPT OF THIS NOTICE; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL TDD (941)534 7777 OR FLORIDA RELAY SERVICE NOTICE OFACTION16 (800)9 558 77 0 WITNESS my hand and the seal of said Court on this 13th day of June, 2018. ROBERT GERMAINE As Clerk of said Circuit Court By: /s/ Brenda Jimenez Deputy Clerk June 16, 23, 30; Jul y 7, 2018 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 A venue, 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 Overloo k 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 the 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 WILL BE FOREVER BARRED. NOTWITH STANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECE DENT'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 E-Mail: charlotte@stonelawgroupfl.com Secondar E-Mail: tami@stonelawgroupfl.com Person Giving Notice: / s/ William Corey W illiam Corey 4457 Farmington Road Gas City, Indiana 46933 June 9, 16, 2018 IN THE C IR C UIT CO URT 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 Circuit 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 OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRE D. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY C LAIM 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 NOTICE TO CREDITORS20 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 TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHST ANDING 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 this 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 & Thomps on, 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 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-247 IN RE: ESTATE OF MAURINE JOSEPHINE BUTLER PLATT a/k/a MAURINE PLATT, Deceased. NOTICE TO CREDITORS The administration of the estate of MAURINE JOSEPHINE BUTLER PLATT a/k/a MAURINE PLATT, deceased, whose date of death was A pril 10, 2018, and whose social security number is XXX-XX-7566, is pending in the Circuit Court for High lands County, Florida, Probate Divi sion, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required t o be served must file their claims with this co urt WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All 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 TI ME PERIODS SET FORTH IN SEC TION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 16, 2018. Personal Representative: /s/ Jennie M. Pasanen JENNIE M. PASANEN 9410 W. County Rd. D Exeland, WI 54835 A ttorney for Pers onal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 16, 23, 2018 IN THE C IR C UIT CO URT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-248 IN RE: ESTATE OF J ERALDINE HUMBLE, Deceased. NOTICE TO CREDITORS The administration of the estate of J ERALDINE HUMBLE, deceased, whose date of death was March 30, 2018, and whose social security number is XXX-XX-0267, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. C ommerce Avenue Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLIC ATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court 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 SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. NOTICE TO CREDITORS20 Th e d ate o f fi rst pu bli cat i on o f t hi s notice is June 16, 2018. Personal Representative: /s/ Paula K. Johnson PAULA K. (ORMAN) JOHNSON 11214 Monet Ridge Road Palm Beach Gardens, FL 33410 Attorney for Personal Rep resentative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 16, 23, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Avon Park ~ For Sale By Owner2/2 on corner lot! Split floor plan, new appliances. $109,900. 863-443-2448 Placid Lakes~ 219 Detroit Ave. Built 2007; 3/2/1 w/laundry rm. Perfectly private! Only $154k. Close to golf course & boat ramp. 863-414-1379 MOBILE HOMES FOR SALE 1090 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 OUTOFAREA HOMES1110 Bl ue Rid ge M tns L og ca bi n on 1.7 ac in WNC. Panoramic views from ridgetop setting, 1,232 sf w/half basement and easy access. Only $179,900. (828)286-2981. 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 Lake Placid~ 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 CONDOS/VILLAS FOR RENT1240 Lovely Villa~ 2 BR, 2 BA, 2 car garage in Country Club of Sebring $950/mo. No pets. 863-386-0140 DUPLEXES FOR RENT1300 Duplex in 55+ Community~ 2/2 CHA, W/D, Lake June access. $800/mo + 1st last & sec. No Pets 954-801-8267 S ebring~ 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 MJAHoldings.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 ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 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 L a k e Pl ac id ~ 2/1 F renc h d rs, lrg deck, clear swimming lake tile flr lrg closets central air W/D $1000/mo Text 863-273-6662 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 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 SebringFurn room for rent. Electric, cable included, hot tub use, $375 mo. or $100 week. 863-445-4943 COMMERCIAL RENTAL1392 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 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 L oca l C ommun i ty A ssoc. h as opening for PT FL Cert. Community Association Mgr. Send resume to CCS POA, 4600 Ha w Branch Rd., Sebring FL 33875 HELPWANTED2001 Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Concrete Finisher NeededExperienced required Call Mike 863-381-0038 D avey E xpert T ree C ompan y Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garya t 863-221-7939. Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 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 Maintanence & Lawn 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 SOCIOLOGY INSTRUCTOR (FT) Application review begins: 7/10/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132 EA/EO FT Truck Driver~Avon Par k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ cur rent DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.com HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. POSITION VACANCIESLead Maintenance Lake Placid CenterLead Maintenance Hotel Jacaranda Full-time positions. Application review begins 6/21/18. Please visit http://sfsc.interview exchange.com for detailed position posting. 863-7847132. EA/EO/VETS PREF S enior gentleman needs live-in housekeeper Golf Hammock area. Room, board + $800/mo, 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 CLASSIFIED WORKS! 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 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 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 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 C a s h i n w i t h C l a s s PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com MEDICAL2030 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 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. RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com 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 GETRESULTS USECLASSIFIED! SKILLED TRADES2050 J ourneyman El ectr i c i an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Am y 267-298-7386 SKILLED TRADES2050 Farm Maintenance MECHANIC Welding fabrication, plumbing & electrical experience. Drug free workplace. Apply in Person: 2175 Triple G Rd., Sebring. 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 SCHOOLS & INSTRUCTION3060 AVIATION G ra d s wor k w i t h J etBlue, Boeing, Delta and others start here with hands on training for FAA certification. Financial aid if qualified. Call AIM 888 242-2649. LOST& FOUND3090 LOST~(F) Larger Chihuahua: Spring Lake area. brown w/blk. Answers to Sweat TartŽ Reward! Beloved family pet! 517-745-3652 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) Sebring Antiques Close Out Drastic reductions on merch & Business for sale! 6205 US 27 S. 863-991-4667 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park~ 8am-? Fri & Sat at 2270 SR 17 S. CDs, DVDs, tools, fishing items, washer & dryer and much more! Lake Placid Estate S ale~ 7a1p Sat Only at 4905 W. Josephine Rd. Furn., tools, piano, kitchen items, linens, etc L a k e Pl ac id ~ 8 a? F r i … S un at 122 Lake Ridge Dr. Tools & equip mostly new, used very lit tle, reasonable. Health issues. ESTATE SALE! Fri & Sat June 15 & 168 am 4 pmPlacid Lakes-Lake Placid 434 Detroit Rd., NEFathers Day Gifts!Sofas, recliners, king BR Set (Country Style), queen bed, twin beds, oak table/chairs, LR ta bles, rugs, lamps, decor, office workstations/chairs, kitchen ware, washer/dryer, gas grill, garage/shedCraftsman table saw, LaserTrac disc/belt sanders, scroll saw, Stack tool chest, drill press, compress or, much more hand/power tools! Dont miss this one!Pics @www.estatesales.net Two Friends Antiques & Estates. 863-464-0912 S e b r i ng M ov i ng sa l e 6/15 16 17, 8-5, 340 Hickory Ridge Dr. A ll goes! Furn, shop, tools, household, antiques, DVDs. Cheap! Sebring Huge 4-Family Sale~ Thurs-Sat at 1609 Corvair Ave. Tools, office supplies, kit. appl. Dog access., varies sz dog crates, doll collection, water cooler, wicker baskets, antiques & too much to list! S e b r i ng O ne D ay M ov i ng Sale~ 8a-4p Sat Only at 1707 W Dinner Lake Dr. Tools, yard equip., knick-knacks & more! Sebring~ 8a-3p Sat only at 1710 Dahlia Terrace. Dishes, clothes, entertainment ctr, DVDs, a utility trailer & more! Sebring~ 8a-noon Fri & Sat at 8401 Pine Glen Rd (Spring Lake) Total gym, car parts, artwork furniture & misc. FURNITURE6035 A nt i que D uncan Ph y f e, 6 c h a i rs, table, brass lion paws, good cond $225 OBO, 772-971-0707 FURNITURE6035 Bedrm set, all wood 2 twin hdbds, dresser, mirror,nitestd, cream $150, white desk & chr $35. (863) 658-1013. Buffet, dk walnut, 3 storage areas, 48ŽWx16ŽDx34.5ŽH, exc. cond., $115 obo-863-385-8609 C hina C abinet, Broyhill, glass doors, lighted & matching buf fet. Both $200 863-452-1406 C o ff ee T a bl e, 16 5ŽH x 36ŽL x 18ŽD, claw feet, dk walnut, gl top, $45 obo 863-385-8609 Dining Rm table~ Maple w/ 6 chairs & 2 leaves. Perfec t shape! $125. 863-414-2587 E nterta i nment C enter, oa k $350, Rolltop Desk, lg oak, $250, Book Cases (2), oak bar rister, $150 ea., Table, oak, 60 x 40, $45 863-465-4064 "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 O riental black & gold cabinet, 2 parts, handpainted gold motifs, 3 front glass, 6 drawers, key, $275 OBO, 772-971-0707 O rnate Table, dk wal, 1 8 Ž W x29ŽH 29ŽL, dwr, top cwn w/sp dles, cl ft, $100-863-385-8609 COMPUTER EQUIPMENT6060 C locks G omer 1 900 s gran f a ther & 1900 era Gomer wall clock, $250 ea. 863-465-4064 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Kid s Bl ue J eans (50 pr. ) Levis, Wrangler, etc., $1.00 ea. 863-385-0000 ANTIQUES COLLECTIBLES6070 A ntique Liquidation Sale~ Vintageart deco. Paintings, jew elry, cars. Final sale, make offer. Fri-Sat-Sun 9am. 1617 US Hwy 98 (Red Barn) 772-971-0707 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cas t & hot wheels & any collectibles 954-234-3028 MEDICAL6095 Hospital Bed~ electric with special mattress. Barely used. $80. 863-452-1406 L ung C ancer ? A n d A ge 60 + ? You and Your Family May be En titled To A Significant Cash A ward. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. Medical Supplies~ Wheechair, $40; Stroller, $20; Walker, $20; Bedside portapotty, $10. 863-465-2375 EXERCISE/ FITNESS6128 Marcy Exercise Bike~ Very good cond! $50. 863-465-2375 Treadmill~ Weslow Cadense 55. Great cond. $50.863-465-2375 SPORTINGGOODS6130 T ent, O ut d oor S p i r i t 12 x 10 sleeps six, 80Ž peak, brand ne w in case $80.00-(863) 385-0000

PAGE 15

Saturday, June 16, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com BICYCLES/ TRICYCLES6135 Bicycle C arrier~ Pro Rack 2 bike hitch rack. Never used. $50 obo. 863-414-2678 HUFFY G IRL S C RUI S ER excel cond, $50, 863202-6911 Ladies Cruiser~ 26Ž, white. $45. 863-414-2345 Needanew Home? LookintheClassifieds! LAWN & GARDEN6160 John Deere Riding Lawn Tractor~ 185 46Ž cut. Good hood. $320. 954-410-9809 Lawn speader~ Scott Rotary. $20. 863-402-5677 BUILDING SUPPLIES6170 S AWMILL S FR O M only $ 4, 39 7. MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N TOOLS/ MACHINERY6190 G enerator, 10h p, use d 1 w k elec. start, propane kit incl., $500.00 863-385-1897 G enerator~Powermate 5 000 wt $450; Powerwasher, 2000psi electric. $50. 863-368-0179 Tree Trimmer~ electric, with 8 extension. Never used! $30. 863-402-5677 DOGS6233 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 PETSUPPLIES & SERVICES6236 Large Birdcage~ 3.2Ž h X 32Ž L with stand that is 2 tall. $50. 863-465-2375 PET ADOPTION6238 Fluffy Male House Cat, 1 yr. old, grey/white, fixed/declawed, comes w/all supplies. Free to good home 863-471-9445 APPLIANCES6250 C entra l AC 310 C arr i er w/heat pump. R-22. Good working cond. $300. 561-386-4649 Dishwasher G E, like new condition, black, $50.00, 863-3850000 Electric Range~ (glass top), white, good cond. $90.863-452-1406 F reezer, upr i g h t, Whi te, goo d working condition, $125.00, 863-202-5471 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted K enmore stac k was h er /d ryer, like new, big tank, no dents, white $325 OBO 772-971-0707 MISCELLANEOUS6260 Air Conditioner~3 ton water cooled, central air & heat. Only 2 mo. old. $1,500. 954-444-8306 Mausoleum(2), located at Lakeview Memorial Gardens, $8,500.00 for both, 863-4583029 or 863-202-5471 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! NISSAN7200 2013 Sentra~ 1 owner, low 36k mi. 4dr, silver. Great condition!! Only $6,500. 863-273-6334 VOLKSWAGEN7220 2004 VW Beetle~ auto, fully refurbished, clean & dependable! $3,995 or HD trade?863-452-6933 AUTOS WANTED7260 D O NATE Y O UR C AR, TRU C K O R BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Paperwork Taken Care Of. CALL 1800-902-7815 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 VANS7290 2015 Ni ssan NV1500 C argo V an ~White, 116k mi, 1 owner, New tires, belt & plugs, runs great $14,500 863-414-1002 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 Key West Boat & Trailer, 2015, 17.6, CC, 115 Evinrude E-Tec with 18 hrs., trolling motor, custom mooring cover, Garmin & many extras!!! Pristine cond. senior selling for health reasons, $21,500 863-385-1449 863-202-6774 PERSONAL WATER VEHICLES7332 1 99 5 Yamaha Jet S ki~ w/trailer. No title. Great for parts. $175. 863-414-2345 TRAILER & ACCESSORIES7341 (2) Jet Ski Trailer~ new lights & 3 new tires. $480. 954-410-9809 CAMPERS/ TRAVELTRAILERS7370 2008 Montego Bay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! you, dont take it personally. Show her that youre serious about wanting to be an equal participant and that youre doing everything you can to build your competence. „ Know your rights Have you checked with your HR department at work? Does your employer have any type of parenting leave programs? Are you covered by the federal program? A state or local one? „ Stay involved after separation or divorce. The majority of fathers dont get shared or joint custody of their children after their relationship with their childs mother ends, and too many of them slowly fade out of their childrens lives. But even after a breakup, there are many ways dads can remain actively involved. The most critical is to stay in touch „ in person or by phone or email. Make the time you spend with your kids meaningful, but dont try to buy their love. And never, ever badmouth your ex in front of the kids. Youll “nd many more tips and advice on how to be a fantastic dad in my book, The New Father: A Dads Guide to the First Year. Happy Fathers Day!DADFROM PAGE 1 FORT MYERS „ The following local students recently graduated from Florida Gulf Coast University. € From Avon Park „ Kelsey Knowles and Jeisa Colon each recently graduated with a bachelors degree from the College of Arts and Sciences. € Ramon Ramos of Frostproof graduated with a masters degree from the College of Arts and Sciences. € From Sebring, Cody Crivello and Kaylee Diefendorf each recently graduated with a bachelors degree from the Lutgert College of Business; Madison Beaman recently graduated with a bachelors degree from the College of Arts and Sciences; David Scheck of recently graduated with a doctorate from the Marieb College of Health & Human Services; and Tyler May recently graduated with a bachlors degree from the U.A. Whitaker College of Engineering. Florida Gulf Coast University is dedicated to providing a student-centered learning environment that offers the highest quality educational opportunities for the development of the knowledge, insights, competencies, and skills necessary for success in life and work. For more information call us at 1-888-889-1095 or visit our website at www.fgcu. edu.Local residents graduate from Florida Gulf Coast UniversitySpecial to Highlands News-Sun AVON PARK „ Family and friends came together on Thursday, June 7 at the South Florida State College (SFSC) Highlands Campus to celebrate and recognize Take Stock in Children mentors and to honor the accomplishments of 31 Take Stock student scholars who had just graduated from high schools in Highlands, DeSoto, and Hardee counties. The 31 graduates completed the journey to receiving their high school diplomas with the help of their Take Stock mentors. Many of the Take Stock scholars began participation in the program when they were in middle school. Take Stock in Children is a statewide program that provides children with a mentor and a two-plus-two college scholarship„two years at a state or community college and two years at a state university in Florida. The Take Stock staff also help the student obtain “nancial assistance for housing, transportation, and other expenses. In return, the student signs a contract to earn at least a grade of C in every class, graduate from high school with good attendance records, maintain good behavior in school, and have no involvement with law enforcement or drugs. The SFSC Foundation serves as the lead agency for Take Stock in its service area of DeSoto, Hardee, and Highlands counties. The district TSIC has graduated 438 students since its establishment in 1996. This ceremony is a tribute to the Take Stock mentors,Ž said Jamie Bateman, executive director for Institutional Advancement at SFSC, who also heads up the SFSC Foundation. Youve dedicated your time, energy, and love into making sure students are on the right path to what they have and will achieve.Ž Our volunteer mentors are the heart of this program,Ž said Irene Castanon, student services coordinator for Take Stock in Children. They give the very best of themselves by sharing their experiences and knowledge. It is one of the reasons our students are successful, and we cannot thank them enough for their time, effort, and dedication.Ž Bateman recounted the students achievements. The average grade point average (GPA) for the 31 graduates was 3.75,Ž she said. The highest student GPA was 4.85.Ž Bateman indicated that, collectively, the students earned $198,183 in college scholarships, and explained that they had earned 820 hours of college credit toward their undergraduate degrees by participating in SFSCs dual enrollment program. Take Stock student Shauna Norwood was a Take Stock Leadership 4 Life Fellowship winner, receiving a $40,000 scholarship to college. She graduated from Hardee High School in December 2017 and earned her associate in arts degree from SFSC in May 2018. Each graduate approached the stage to introduce themselves to the audience, mention their mentors name, and say what college they would attend and what they will study. Many of the Take Stock graduates plan to complete their “rst two years of college at SFSC. Truly, time has ”own by,Ž Castanon said. Five years ago, we were signing up the Class of 2018 and getting ready to provide them with mentors, a college success coach, and the start of many college readiness workshops. Now, they have all successfully completed our Take Stock in Children requirements and are ready to further their education. It has been an honor to oversee this class and see them grow to become the young women and men they are today.Ž Take Stock mentors typically meet with their assigned students each week during the school year, offering encouragement and advice. A Take Stock college success coach provides support and guidance to the mentor and the mentee. To become a Take Stock mentor, contact Castanon at 863-784-7343 or by emailing Irene.Castanon@ south”orida.edu. The 31 Take Stock graduates: Desoto High School were, Lorena Lara, Katelyn Jordon, David King, Kalyn Murray, Brenda Perez, and Destiny Pelham; Hardee Senior High School, Graciela SilvanMacedo, Yisselle Mier, Nubia Gomez, Shauna Norwood, Alicia Ruiz, Alex Paulino, Jose Aleman, and Garbriela Montoya; Lake Placid High School, Gianna Saccente, Yiley Acosta, Joseph Picior, Diana Salazar, and Omar Gloria; from Sebring High School, Adrianne Silva, Shelly Seetaram, Rafael Hernandez, Nathalie Palacios, Grace Duncan, Jordyn Belanger, Chandler Gowan, Alexandria Morris, Kylee Huylebroeck, and Nanichi Hidalgo-Gonzalez; Avon Park High School, Joyce Morales-Duran and Brittany Castillo.Take Stock in Children celebrates mentors and menteesSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThe 31 Take Stock graduates: from Desoto High School were, Lorena Lara, Katelyn Jordon, David King, Kalyn Murray, Brenda Perez, and Destiny Pelham; from Hardee Senior High School, Graciela Silvan-Macedo, Yisselle Mier, Nubia Gomez, Shauna Norwood, slicia Ruiz, Alex Paulino, Jose Aleman, and Garbriela Montoya; from Lake Placid High School, Gianna Saccente, Yiley Acosta, Joseph Picior, Diana Salazar, and Omar Gloria; from Sebring High School, Adrianne Silva, Shelly Seetaram, Rafael Hernandez, Nathalie Palacios, Grace Duncan, Jordyn Belanger, Chandler Gowan, Alexandria Morris, Kylee Huylebroeck, and Nanichi Hidalgo-Gonzalez; from Avon Park High School, Joyce Morales-Duran and Brittany Castillo.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, June 16, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 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 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 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL 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 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 T urnyou r trashinto cash! Advertise youryard sa l e! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Q: My 4-year-old daughter, when I do something that upsets her, like reprimand her for something, begins to cry and tell me that I dont love her anymore. (Shes actually very obedient and well-behaved, so the incidents in question are quite small.) When Im “nally able to calm her down, I reassure her of my love and explain that Mommy getting stern about something she has done doesnt mean I dont love her. This began about six months ago, shortly after she turned 4, and despite my reassurances, its getting steadily worse. Are some children just more naturally insecure than others? Is there something else I need to be doing? A: It may be that some children are naturally at the high end of the sensitiveŽ scale and therefore more thin-skinned than most when it comes to being reprimanded. Im not aware of any research on this issue, but enough parents like yourself have testi“ed to having emotionally-delicate children to convince me that theres some innate quality at work here. Then theres the bell-shaped curve, which predicts that relative to a sensitivity norm,Ž a minority of children will be hyper-sensitive and a somewhat equal minority will be hypo-sensitive. Regardless, children … all of them … if given the opportunity, will produce great drama, and it would appear to me that you are certainly giving your daughter the opportunity. In the “rst place, you obviously take your daughters operatic outbursts seriously enough to think they warrant equally serious reassurances. In my experienced estimation, these comforting conversations you have with her are why her sensitivityŽ to your discipline has become more and more of an issue over time. In short, she has an audience for her drama, so she puts on bigger and bigger productions. Not that it is her conscious intention, but her drama also serves to distract attention away from her misbehavior and focus it on the rather silly issue of whether or not you truly love her. Granted, its not silly to her, but little does she know you would give up your seat in a lifeboat for her. It is axiomatic that if one wants to raise up a child into emotionally-sturdy adulthood, one must treat said child as if he or she is, in fact, already emotionally sturdy. Children rise (or sink) to expectations. Therefore, my advice to you is to stop allowing yourself to become sidetracked by your daughters drama. T John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.Exercising the leadership muscle John RosemondLIVING WITH CHILDREN Hamburger or hot dog, potato salad or chips, baked beans, dessert and iced tea. Tickets for eat-in or takeout can be purchased in advance only. For tickets and information call the church of“ ce: 863-471-1999. SUMMER COOKOUT PUBLIC INVITED$6.00Friday, July 6 5-7PMEMMANUEL UNITED CHURCH OF CHRIST3115 HOPE ST., SEBRING (CORNER OF HOPE ST AND HAMMOCK RD)adno=3587803

PAGE 17

The News Wire Saturday, June 16, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Judge jails Manafort ahead of trialPresident Donald Trumps former campaign chairman Paul Manafort was ordered into custody after a federal judge revoked his house arrest, citing newly filed obstruction of justice charges. See page 3. INSIDE TODAYS WIRE Drone strike kills Pakistan Taliban chiefMissing WWII pilot laid to rest at ArlingtonNIH ends alcohol study A U.S. drone strike in northeastern Kunar province killed Pakistan Taliban chief Mullah Fazlullah, an Afghan official said. Seepage 2. Second Lt. Robert R. Keown was until recently one of nearly 73,000 unaccounted-for American casualties in WorldWar II. Seepage 3. The U.S. government is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks. Seepage 8. WASHINGTON „ A Justice Department watchdog report has turned into Washingtons latest Rorschach test, with President Donald Trump and his critics each cherry picking what they want to see from its “ndings to either discredit or defend investigators conducting the probe into the White House. The 500-page report, which was more than a year in the making, offered a nuanced conclusion about the bureaus handling of the Hillary Clinton email probe, criticizing the FBI and its former director James Comey personally but not “nding evidence that political bias tainted the investigation in the months and days leading up to Trumps election. But Trump wielded it as a blunt instrument on Friday, bludgeoning the integrity of the Justice Department by pointing to the politically-charged communication among FBI employees as proof that the FBI was biased at the top levelŽ and plotting against my election.Ž The end result was wrong. There was total bias,Ž Trump declared Friday. Comey was the ring leader of this whole, you know, den of thieves. It was a den of thieves.Ž Trump allies seized upon text messages between agents, pointing to one from August 2016 that said Well stop itŽ with regard to a potential Trump victory and another from a bureau lawyer that said Viva le resistance.Ž And Trump took it one step further, barreling out of the White House Friday for an unannounced, early-morning television interview that turned into a nearly hour-long freewheeling give-and-take with Trump, critics seize on watchdog reportBy JONATHAN LEMIRE and ERIC TUCKERASSOCIATED PRESSWATCHDOG | 8 AP PHOTOPresident Donald Trump speaks to reporters at the White House on Friday. AP PHOTOHomeland Security buses enter the Federal Correctional facility in Victorville, California, on Friday. More than 1,600 people a rrested at the U.S.-Mexico border, including parents who have been separated fr om their children, are being transferred to federal prisons, U. S. immigration authorities conrmed Thursday.WASHINGTON „ President Donald Trump ignited eleventh-hour confusion Friday over Republican efforts to push immigration legislation through the House, when he said he wouldnt sign a moderateŽ package. But the White House later walked back the comments, formally endorsing the measure and saying Trump had been confused. The campaign-season tumult erupted as GOP leaders put “nishing touches on a pair of Republican bills: a hard-right proposal and a middle-ground plan negotiated by the partys conservative and moderate wings, with White House input. Only the compromise bill would open a door to citizenship for young immigrants brought to the U.S. illegally as children, and reduce the separation of children from their parents when families are detained crossing the border „ a practice that has drawn bipartisan condemnation in recent days. Im looking at both of them,Ž Trump said when asked about the proposals during an impromptu interview on Fox News Fox & Friends,Ž adding: I certainly wouldnt sign the more moderate one.Ž The comment prompted widespread confusion on the Hill. Earlier this week, House Speaker Paul Ryan told his colleagues that Trump supported the middle-ground package, and White House aide Stephen White House: Trump supports GOP leaders immigration billBy ALAN FRAM and JILL COLVINASSOCIATED PRESSBILL | 8 GENEVA „ The United States is about to quit the United Nations main human rights body, primarily over Washingtons claim that the Human Rights Council is biased against Israel, a Western and a U.S. diplomat say. The move would be the Trump administrations latest snub of the international community. The U.S. State Department said Friday no decision has been made to leave. But diplomats who requested anonymity said it appears more a matter of when, not if, the pullout threatened last year by the U.S. ambassador to the United Nations, Nikki Haley, will happen. Never in the 12 years of the Human Rights Council, which is tasked with spotlighting and approving investigations of suspected rights abuses, has a serving member dropped out voluntarily. Seven years ago, in the midst of the Arab Spring, Moammar Gadha“s Libya was kicked out with the approval of the U.N. General Assembly, which has “nal say. The 47-member council opens the second of its three annual sessions Monday, when U.N. human rights chief Zeid Raad al-Hussein makes his last address to a regular meeting before stepping down in August. The United States could announce its decision as early as Tuesday, a U.S. of“cial said. The of“cial, who was not authorized to publicly discuss the matter and requested anonymity, said it was all but decidedŽ that the U.S. will pull out. U.S. Secretary of State Mike Pompeo could opt for a full withdrawal from the council„ the option preferred by Haley „ or remain in the room as an observer, without the right to vote on the dozens of resolutions the human rights body considers each session.US poised to quit UNs human rights councilBy JAMEY KEATEN and EDITH M. LEDERERASSOCIATED PRESSRIGHTS | 8WASHINGTON „ President Donald Trump brought the worlds two biggest economies to the brink of a trade war Friday by announcing a 25 percent tariff on up to $50 billion in Chinese imports to take effect July 6. Beijing quickly responded that it would retaliate with penalties of the same scale on American goods „ and it spelled out details to impose tariffs on 545 U.S. exports, including farm products, autos and seafood, according to the Xinhua state news agency. In announcing the U.S. tariffs, Trump said he was ful“lling a campaign pledge to crack down on what he contends are Chinas unfair trade practices and its efforts to undermine U.S. technology and intellectual property. We have the great brain power in Silicon Valley, and China and others steal those secrets,Ž Trump said on Fox & Friends.Ž Were going to protect those secrets. Those are crown jewels for this country.Ž The prospect of a U.S.-China trade war weighed on “nancial markets Friday. The Dow Jones industrial average was down more than 220 points in mid-afternoon trading before recovering somewhat to “nish down 84 points. Other stock averages also declined. The U.S. tariffs will cover 1,102 Chinese product lines worth about $50 billion a year. Included are 818 items, worth $34 billion a year, from a list of 1,333 the administration had released in April. After receiving public comment, the U.S. removed 515 product lines from the list, including TVs and some pharmaceuticals, according to a senior administration of“cial who briefed reporters on condition of anonymity.Trade war looms as Trump slaps tariffs on Chinese importsBy PAUL WISEMAN and KEN THOMASASSOCIATED PRESSTARIFFS | 8 AP PHOTOA Chinese national ag at Tiananmen Square utters against the capital city tallest skyscraper China Zun Tower under construction at the Central Business District in Beijing on Thursday.

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, June 16, 2018 TODAY / TONIGHTA thunderstorm around Clouds breaking; humidHIGH 93 LOW 7540% chance of rain 20% chance of rainMostly cloudy, humid; a stray p.m. t-storm92 / 7440% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in the afternoon91 / 7255% chance of rain MONDAYPartly sunny and pleasant90 / 7325% chance of rain TUESDAYSome sun with a thunderstorm possible91 / 7430% chance of rain THURSDAYChance for a thunderstorm in the afternoon90 / 7430% chance of rain WEDNESDAY 1 4 10 10 5 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 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 VENICE889510310510194Air 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. Trace Month to date 2.27Ž Normal month to date 3.65Ž Year to date 22.57Ž Normal year to date 15.69Ž Record 2.23Ž (1970) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.03Ž Normal month to date 3.20Ž Year to date 10.29Ž Normal year to date 16.44Ž Record 2.23Ž (2015) High/Low 93/76 Normal High/Low 92/72 Record High 97 (2010) Record Low 65 (1980) High/Low 90/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (2010) Record Low 64 (1955)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. 2.27 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 22.57 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 76 t 89 75 c Bradenton 91 77 pc 91 75 c Clearwater 90 76 t 91 76 t Coral Springs 90 75 t 89 76 c Daytona Beach 88 74 t 86 74 c Fort Lauderdale 89 76 pc 88 77 c Fort Myers 94 76 t 93 75 t Gainesville 91 73 t 90 73 t Jacksonville 90 71 t 87 71 c Key Largo 87 79 pc 87 79 pc Key West 89 81 pc 88 80 pc Lakeland 91 73 t 91 73 t Melbourne 91 75 pc 88 75 t Miami 89 75 t 89 74 t Naples 93 76 t 93 75 t Ocala 91 71 t 89 70 pc Okeechobee 89 72 t 87 71 t Orlando 93 74 t 91 72 t Panama City 85 76 t 88 73 c Pensacola 84 75 t 88 73 pc Pompano Beach 89 79 pc 88 78 c St. Augustine 88 73 t 86 71 c St. Petersburg 91 75 pc 91 73 c Sarasota 90 75 t 91 74 t Tallahassee 86 71 t 90 72 c Tampa 92 76 t 91 76 t Vero Beach 90 72 c 88 71 c West Palm Beach 87 76 t 87 75 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:49a 12:37a 4:55p 10:28a Sun. 8:44a 1:30a 5:51p 11:30a Today 6:26a 8:44a 3:32p 11:46p Sun. 7:21a 9:46a 4:28p --Today 5:23a 7:31a 2:08p 10:26p Sun. 6:12a 8:34a 3:01p 11:16p Today 8:21a 1:06a 5:27p 10:57a Sun. 9:16a 1:59a 6:23p 11:59a Today 4:41a 7:23a 1:47p 10:25p Sun. 5:36a 8:25a 2:43p 11:17p VAR 4-8 0-2 Light SW 5-10 0-2 LightFt. Myers 94/76 storms afternoon Punta Gorda 93/74 storms afternoon Sarasota 90/75 storms afternoon 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. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 9:35 a.m. 11:24 p.m. Sunday 10:41 a.m. none Today 6:34 a.m. 8:24 p.m. Sunday 6:34 a.m. 8:24 p.m. Today 8:56a 2:41a 9:27p 3:12p Sun. 10:03a 3:49a 10:32p 4:18p Mon. 11:06a 4:52a 11:33p 5:20p BUD Monterrey 93/73 Chihuahua 91/62 Los Angeles 72/59 Washington 87/70 New York 85/69 Miami 89/75 Atlanta 92/72 Detroit 91/74 Houston 92/77 Kansas City 93/75 Chicago 95/77 Minneapolis 89/76 El Paso 85/69 Denver 87/60 Billings 62/50 San Francisco 72/58 Seattle 76/58 Toronto 81/67 Montreal 81/60 Winnipeg 75/57 Ottawa 81/59 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: 06/16/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 73 60 r 80 60 s Anchorage 61 51 c 61 51 c Atlanta 92 72 pc 89 72 pc Baltimore 84 65 s 90 70 s Billings 62 50 t 60 51 c Birmingham 90 72 t 88 72 s Boise 78 55 pc 77 57 t Boston 82 66 s 80 70 pc Buffalo 81 69 pc 87 74 pc Burlington, VT 83 60 pc 86 71 t Charleston, WV 90 63 s 95 70 pc Charlotte 91 72 pc 93 74 t Chicago 95 77 pc 95 78 pc Cincinnati 91 69 pc 94 71 pc Cleveland 90 71 pc 95 74 pc Columbia, SC 92 71 pc 93 74 pc Columbus, OH 90 69 s 93 73 pc Concord, NH 86 55 pc 89 67 c Dallas 95 77 pc 91 75 c Denver 87 60 t 77 53 t Des Moines 95 76 s 95 77 pc Detroit 91 74 pc 96 76 pc Duluth 79 62 t 76 57 t Fairbanks 60 49 c 68 47 c Fargo 78 60 t 70 55 t Hartford 86 59 pc 90 69 pc Helena 56 48 r 62 49 c Honolulu 87 73 sh 88 74 pc Houston 92 77 t 87 75 r Indianapolis 92 71 pc 93 73 pc Jackson, MS 87 71 t 88 68 c Kansas City 93 75 s 93 74 s Knoxville 94 70 s 93 71 pc Las Vegas 96 74 pc 93 70 s Los Angeles 72 59 pc 68 58 sh Louisville 93 73 s 95 75 pc Memphis 95 75 pc 93 73 pc Milwaukee 90 75 pc 92 75 pc Minneapolis 89 76 pc 89 65 t Montgomery 87 71 t 90 71 pc Nashville 95 72 s 92 73 t New Orleans 87 77 t 87 77 t New York City 85 69 s 88 73 s Norfolk, VA 85 71 pc 89 75 pc Oklahoma City 91 71 s 90 70 pc Omaha 98 79 s 96 77 s Philadelphia 84 68 s 90 73 s Phoenix 87 76 t 98 73 s Pittsburgh 85 66 s 92 70 pc Portland, ME 83 56 s 74 60 c Portland, OR 79 60 pc 89 64 pc Providence 84 62 pc 86 68 s Raleigh 88 68 pc 93 73 pc Salt Lake City 83 68 pc 86 63 pc St. Louis 97 78 s 97 76 s San Antonio 93 76 pc 91 74 t San Diego 68 62 pc 69 62 sh San Francisco 72 58 pc 70 57 pc Seattle 76 58 pc 86 61 pc Washington, DC 87 70 pc 93 75 s Amsterdam 66 57 pc 64 56 c Baghdad 104 81 s 108 80 s Beijing 88 70 pc 89 69 pc Berlin 80 63 pc 77 57 pc Buenos Aires 53 38 s 57 41 s Cairo 104 78 s 99 78 s Calgary 60 45 sh 68 45 s Cancun 84 77 r 87 77 t Dublin 63 50 sh 67 50 r Edmonton 68 41 sh 74 47 pc Halifax 72 49 pc 62 48 c Kiev 81 64 t 85 61 pc London 65 52 c 66 58 c Madrid 89 61 s 90 61 s Mexico City 74 59 pc 74 58 t Montreal 81 60 s 82 72 t Ottawa 81 59 pc 83 71 c Paris 70 55 pc 67 55 pc Regina 69 48 c 70 50 pc Rio de Janeiro 74 67 r 74 68 r Rome 80 62 s 83 64 s St. Johns 47 33 pc 45 32 pc San Juan 89 77 pc 89 77 pc Sydney 64 48 s 59 50 pc Tokyo 66 62 sh 73 67 pc Toronto 81 67 c 93 76 pc Vancouver 73 57 s 78 60 pc Winnipeg 75 57 c 75 54 pcHigh ..................... 101 at Lamar, COLow ......... 27 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)87Damaging hail pelted Dubuque, Iowa, on June 16, 1882. Bits of material, including live frogs, were found in the hail. Q: In which month are the suns rays the strongest in the U.S.?A: June 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 93/75 92/72 92/73 92/73 93/73 92/73 92/72 91/72 92/72 92/76 91/77 89/78 90/76 94/76 93/74 93/74 92/73 94/74 94/75 92/73 92/73 92/73 93/72 91/75 93/73 89/78 90/76 90/75 94/74 92/74 90/76 91/72 90/75 90/76 89/79 91/75 92/75 93/74 WORLD NEWS/WEATHERA U.S. drone strike in northeastern Kunar province killed Pakistan Taliban chief Mullah Fazlullah, the insurgent leader who ordered the assassination of Nobel Peace Prize winner Malala Yousafzai, an Afghan Defense Ministry spokesman said Friday. In a telephone interview, Mohammad Radmanish said Fazlullah and two other insurgents were killed early Thursday morning, just hours before Afghanistans Taliban began a three-day cease“re to mark the Muslim holiday of Eid al-Fitr. The three-day holiday follows the end of Islams holy month of Ramadan when devout adherents fast from sunrise to sunset. However, Sakhi Mashwani, a Parliamentarian from Kunar province told the Associated Press that Fazlullah, along with “ve other insurgents, died when the strike slammed into the vehicle in which they were driving. Mashwani said dozens of people, including Fazlullahs brother, Moheen Dada, gathered Friday in the Ghaziabad district of Kunar province, to offer prayers for the dead Taliban leader. A U.S. of“cial said the U.S. believes that it is likely the strike killed Fazlullah, but efforts are ongoing to con“rm his death. The of“cial spoke on condition of anonymity to discuss preliminary information. According to a statement attributed to U.S. Forces-Afghanistan spokesman Lt. Col Martin ODonnell, the U.S. carried out a counterterrorism strikeŽ Thursday in the border region between Afghanistan and Pakistan targeting a senior leader of a designated terrorist organization.Ž The statement did not say whether the strike had killed anyone and did not identify Fazlullah as the target. However, the statement did note that the drone attack did not violate a cease-“re announcement made June 7 by Afghan President Ashraf Ghani.Afghan official: US drone kills Pakistan Taliban chiefBy AMIR SHAHASSOCIATED PRESS AP FILE PHOTOIn this le image made from video broadcast on Nov.7, 2013, undated footage of Mullah Fazlullah is shown on a projector in Pakistan. GAZA CITY, Gaza Strip „ Several thousand Gaza worshippers knelt on prayer rugs spread on sandy soil, near the perimeter fence with Israel, joining hundreds of millions of Muslims around the world Friday in marking the holiday that caps the fasting month of Ramadan. The three-day Eid al-Fitr holiday is traditionally a time of family visits and festive meals, with children getting new clothes, haircuts and gifts. In the Middle East, celebrations were once again marred by prolonged con”ict in hot spots such as Syria, Afghanistan, Yemen and the Gaza Strip. In Syria, two people visiting graves of relatives during the holiday were killed in government shelling of a cemetery, activists said. In Yemen, of“cials said dozens of “ghters from a Saudi-led coalition backing an exiled government were killed in “ghting over the rebel-held port of Hodeida, the main entry point for food into a country already on the brink of famine. In Gaza, an Israeli drone attacked a tent used to prepare kites and balloons rigged with incendiary devices for launch into Israel, a witness said. The balloons and kites are the latest tactic in weeks-long protests against a blockade of Gaza, imposed by Israel and Egypt after the 2007 takeover of the territory by the Islamic militant group Hamas. Since late March, more than 120 protesters have been killed and more than 3,800 wounded by Israeli army “re in the area of the fence. Israels military said Friday evening that just a few dozen Palestinians protested at the barrier during the day, a sharp contrast to previous weeks.Gaza residents pray near Israel, as Muslims mark major feastBy WAFAA SHURAFAASSOCIATED PRESS AP PHOTOA Palestinian boy wearing a traditional uniform stands in front of Muslim women performing Eid al-Fitr prayers, marking the end of the holy fasting month of Ramadan, in EasternGazaCity, on Friday. MORE HEADLINE NEWS FROM AROUND THE WORLDTropical Storm Carlotta forms off coast of AcapulcoMEXICO CITY (AP) „ Tropical Storm Carlotta formed in the Paci“c Ocean near Mexicos Acapulco on Friday while the former Hurricane Bud weakened to a tropical depression after passing over the Baja Peninsula. Carlotta, the third named storm of the Paci“c hurricane season, was forecast to make landfall Saturday, according to the U.S. National Hurricane Center. It said that Carlotta had maximum sustained winds of 40 mph, and its center was located about 60 miles south-southeast of Acapulco. The hurricane center says the storm threatens torrential rains for the coastline of the southern states of Guerrero and Oaxaca, with up to 10 inches possible in some areas.Leaders of Italy, France to pursue migration changes at EUPARIS (AP) „ French President Emmanuel Macron and Italian Premier Giuseppe Conte agreed Friday to work together to pursue changes to the European Unions migration rules, “nding common ground after the issue created a rift between their countries. The two leaders said during a joint news conference that EU regulations requiring asylum-seekers to apply in the “rst country they enter and remain there while their cases are processed were not working. Macron said the policy and others have left Italy, usually the “rst European country reached on the busy migration route across the Mediterranean Sea from North Africa, without the support that is supposed to be a bene“t of a united Europe. The proper response is European, but the existing European response has not adapted,Ž said the French leader, who is seen as strongly pro-EU. Conte, who heads the populist, anti-EU government that took over running Italy on June 1, echoed the politician he called my friend Emmanuel.Ž The concept itself of the state of “rst entry must be rethought. He who puts his feet in Italy puts his feet in Europe,Ž said Conte, who was a law professor before he became premier. They also both called for steps to beef up Europes borders to prevent illegal immigration.Fierce fighting intensifies outside Yemens Hodeida airportSANAA, Yemen (AP) „ A Saudi-led coalition and Yemeni “ghters backing the countrys government were on the verge of seizing control of the airport of a vital rebel-held port as “ghting intensi“ed Friday, with pro-government forces within meters of the airport gates. The death toll climbed to at least 280 on the third day of the campaign aimed at driving out the Iranianbacked Shiite rebels, known as Houthis, from the Red Sea port of Hodeida that is the main entry point for food and aid supplies in a country teetering on the brink of famine. The Saudi-Emirati coalition bombed Houthi positions while rebels said in a statement that they “red a ballistic missile at pro-government forces, but gave no report of causalities.

PAGE 19

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ A company run by former of“cials at Cambridge Analytica, the political consulting “rm brought down by a scandal over how it obtained Facebook users private data, has quietly been working for President Donald Trumps 2020 re-election effort, The Associated Press has learned. The AP con“rmed that at least four former Cambridge Analytica employees are af“liated with Data Propria, a new company specializing in voter and consumer targeting work similar to Cambridge Analyticas efforts before its collapse. The companys former head of product, Matt Oczkowski, leads the new “rm, which also includes Cambridge Analyticas former chief data scientist. Oczkowski denied a link to the Trump campaign, but acknowledged that his new “rm has agreed to do 2018 campaign work for the Republican National Committee. The AP learned of Data Proprias role in Trumps re-election effort as a result of conversations held with political contacts and prospective clients in recent weeks by Oczkowski and Trumps 2020 campaign manager, Brad Parscale. In one such conversation, which took place in a public place and was overheard by two AP reporters, Oczkowski said he and Parscale were doing the presidents work for 2020.Ž In addition, a person familiar with Data Proprias Washington efforts, who spoke on condition of anonymity to protect business relationships, con“rmed to the AP that Trump-related 2020 work already had begun at the “rm along the lines of Cambridge Analyticas 2016 work. Both Oczkowski and Parscale told the AP that no Trump re-election work by Data Propria had been planned, but con“rmed that Parscale had helped Data Propria line up a successful bid on 2018 midterm polling-related work for the RNC, awarded earlier this week. Oczkowski had previously told the AP the “rm had no intention of seeking political clients, but now says his young company had changed course. Im obviously open to any work that would become available,Ž Oczkowski said, noting that he and Parscale had worked together closely during Trumps 2016 campaign. Parscale told the AP that he has not even begun awarding contracts for the 2020 campaign, which he was appointed to manage in March. I am laser-focused on the 2018 midterms and holding the House and increasing our seats in the Senate,Ž he said. Once we do those things, Ill start working on re-electing President Trump.Ž London-based Cambridge Analytica was accused of playing a key role in the 2014 breach of 87 million Facebook users personal data. The company said it did not use the information for Trumps 2016 campaign, but some former employees have disputed that. Facebook CEO Mark Zuckerberg has said that it was entirely possibleŽ the social media data ended up being used in Russian propaganda efforts.AP: Trump 2020 working with former staffers of disgraced firmBy JEFF HORWITZASSOCIATED PRESS WASHINGTON „ President Donald Trumps former campaign chairman Paul Manafort is going to jail. On Friday, Manafort was ordered into custody after a federal judge revoked his house arrest, citing newly “led obstruction of justice charges. The move by U.S. District Judge Amy Berman Jackson made Manafort the “rst Trump campaign of“cial to be jailed as part of special counsel Robert Muellers investigation. Already under intense pressure to cooperate with prosecutors in hopes of securing leniency, Manafort now loses the relative freedom he enjoyed while he prepared for two criminal trials in which he faces the possibility of spending the rest of his life in prison. In issuing her ruling, Jackson said she had struggledŽ with the decision but she couldnt turn a blind eyeŽ to his conduct. You have abused the trust placed in you six months ago,Ž she said. A federal grand jury indicted Manafort and a longtime associate, Konstantin Kilimnik, last week on charges of obstruction of justice and conspiracy to obstruct justice, adding to the multiple felony counts he already faced. The charges do not relate to his work on the Trump campaign or involve allegations of Russian election interference. Manafort, 69, and Kilimnik are accused of attempting to tamper with witnesses in the case by trying to get them to lie about the nature of their Ukrainian political work. Prosecutors say Manafort and Kilimnik tried to get the two witnesses to say that lobbying work carried out by clandestinely paid former politicians only occurred in Europe and not the U.S., a contention the two witnesses said they knew to be false. The distinction matters because unregistered foreign lobbying in the U.S. is a crime, while lobbying solely in Europe would be outside the special counsels jurisdiction. Manaforts attorneys have accused prosecutors of conjuring a sinister plotŽ out of innocuousŽ contacts. They “led a memo written by one of the witnesses for Manafort that his attorneys say shows the work of the group, known as the Hapsburg group, was European focused. In response, prosecutors “led additional documents showing extensive lobbying contacts by the group in the U.S., which they said showed the falsity of his representation.ŽJudge jails Manafort ahead of trialBy CHAD DAYASSOCIATED PRESSNEW YORK „ U.S. stocks closed out a whirlwind week with a modest loss Friday as markets gauged how much to fret about the Trump administrations decision to step up the trade dispute between the worlds two biggest economies. The White House announced tariffs on $50 billion of imports from China, and Chinas almost-immediate response was a promise to retaliate with its own of the same scale. Stocks sank from the start of trading, and the S&P 500 was down 0.7 percent at one point before paring its loss as the day progressed. At the close, the S&P 500 was down 3.07 points, or 0.1 percent, at 2,779.42. The Dow Jones industrial average fell 84.83, or 0.3 percent, to 25,090.48, and the Nasdaq composite dropped 14.66, or 0.2 percent, to 7,746.38. The worst-case scenario for investors is that an escalating trade war between the United State and China will leave the global economy as collateral damage. Barriers to trade could result in higher prices at stores for all kinds of products, weaker pro“ts for companies and slower growth around the world. President Donald Trump has railed against the United States trade de“cits with other countries as unfair. Investors generally dont expect the worst-case scenario to occur. The expectation for many is that the tariffs are merely a tool to spur the creation of new trade deals rather than as an end in itself.US stocks and bond yields dip amid trade worriesBy STAN CHOEAP BUSINESS WRITER AP PHOTOPaul Manafort arrives at federal court, Friday, in Washington.BIRMINGHAM, Ala. „ Second Lt. Robert R. Keown was piloting his P-38 aircraft to an air“eld after a mission in 1944 when it crashed into a mountain in Papua New Guinea. World War II ended without Keowns family knowing what had happened to him, and the military later declared him dead. Decades later, a villager found human remains in a swampy area near the mountain. Another resident of the Paci“c island snapped a photo of the rusted wreckage of a warplane years after that. With all those puzzle pieces “nally assembled and through the help of genetic testing, remains of the Georgia native and Alabama resident are now back on U.S. soil. Relatives gathered at Arlington National Cemetery near Washington, D.C., on Friday afternoon for the long-delayed funeral of Keown. I expect to be overwhelmed,Ž said nephew John Keown, 62, of Decatur, Alabama, speaking ahead of the burial. The ceremony included a ”ag-draped cof“n that was folded up and given to John Keown and an honor guard for the fallen P-38 pilot, who grew up near Atlanta in Lawrenceville, Georgia, before moving to the northern Alabama city of Scottsboro. Keown was 24 and serving in the U.S. Army Air Forces, the predecessor to todays Air Force, when he died. Keowns remains arrived Thursday at Washingtons Reagan National Airport, said Justin Taylan of Paci“c Wrecks a nonpro“t contractor that searches for the remains of missing service members in conjunction with the Department of Defense. More than 400,000 Americans died in World War II, and the Pentagon says nearly 73,000 of them remain unaccounted for. Keown was among that number until November, when DNA testing proved that skeletal remains found in Papua New Guinea were his. That con“rmation, combined with photos of the wreckage, allowed the Defense POW/MIA Accounting Agency to remove Keown from the list of the missing, but its still unclear what happened in the crash. The pilot probably bailed out, but we dont know,Ž said Taylan. Its impossible to say exactly how he died.Ž The Pentagon said Keown was ”ying one of four aircraft of the 36th Fighter Squadron, 8th Fighter Group on a mission to locate a missing B-25 bomber when the weather turned bad and the “ghters headed to an auxiliary air“eld on April 16, 1944. Keown was declared missing after the planes failed to return. Two other planes also disappeared; Taylan said their pilots remain missing. The war ended with Keowns whereabouts still unknown, and the Pentagon declared him dead on Feb. 7, 1946, according to a release from Defense. The loss and uncertainty over his fate were devastating to the family, said John Keown, the son of one of the pilots younger brothers. They were torn up for a couple of years not knowing what had happened to him,Ž he said. More than 50 years later, in 1999, the Papua New Guinea National Museum and Art Gallery gave the Army human remains a farmer had found on his land in the 1980s and reburied in a village cemetery. In 2005, Taylan said, another man in New Guinea provided photos of plane wreckage near the site where the remains were “rst found. A photo included a serial number that was used to con“rm the plane was Keowns, Taylan said, and DNA testing of the remains “nally tied everything together last year.WWII pilot missing since 1944 laid to rest at ArlingtonBy JAY REEVESASSOCIATED PRESS AP PHOTOAn Army team holds a U.S. ag over the casket of U.S. Army Air Forces 2nd Lt. Robert R. Keown during a burial service at Arlington National Cemetery in Arlington, Virginia, on Friday. MORE HEADLINE NEWS FROM AROUND THE NATIONTop US ethics official seeks expanded probe of EPAs PruittWASHINGTON (AP) „ The top federal ethics of“cer asked Friday that an internal investigation of Environmental Protection Agency head Scott Pruitt be resolved quickly so he can determine whether formal corrective actionŽ is needed and make recommendations to President Donald Trump. David Apol, acting director of the Of“ce of Government Ethics, also asked the EPA inspector general to expand its probe of whether Pruitt is violating federal ethics rules to include allegations he used staffers to do personal chores during work hours and seek business deals for his wife. His letter to EPA Inspector General Arthur Elkins Jr. was released hours after Trump gave conditional support to the embattled agency administrator, saying his unhappiness with Pruitt was overridden by the fantastic jobŽ he was doing at EPA. In his letter, Apol said the American public needs to have con“dence that allegations of ethical misconduct are investigated. We ask you to complete your report as soon as possible so that we can decide whether to begin a formal corrective action proceeding in order to make a formal recommendation to the president,Ž he wrote.Eric Trumps charity remains under investigationNEW YORK (AP) „ New Yorks attorney general isnt done taking on Trump family charities after suing the president over allegations he treated his nonpro“t like a personal piggy bank. Barbara Underwoods spokeswoman said Friday that a separate investigation remains open into the Eric Trump Foundation, run by Donald Trumps son. The Associated Press reported in 2016 that the childrens charity ”outed nonpro“t standards in part by “nancially bene“ting charities with Trump family connections. Underwood sued Donald Trump on Thursday. The Democrat alleges he illegally used his charitys money to settle business disputes and boost his political fortunes. Eric Trump and two siblings are also named as defendants. Eric Trumps charity, renamed Curetivity, says it has raised millions of dollars to support St. Jude Childrens Research Hospital.Trump distances self from Cohen as raided docs are analyzedNEW YORK (AP) „ President Donald Trump is distancing himself from attorney Michael Cohen, who is facing an FBI investigation of his business dealings. Ive always liked Michael. I havent spoken to Michael in a long time,Ž Trump said to reporters at the White House on Friday. Asked if Cohen, long among Trumps most trusted “xers, was still his attorney, the president said no. No hes not my lawyer anymore. But Ive always liked Michael. And I think hes a good person,Ž he said. Prosecutors in New York said in a court “ling later Friday that they are still processing material seized from Cohen in an April raid. Investigators havent charged Cohen with any crime, but have said publicly that they are looking into allegations involving fraud and Cohens personal business dealings. Agents seized paper “les, computerized documents and phones from Cohens home, safety deposit box and of“ce in April. In their court “ling Friday, prosecutors said they had reconstructed about 16 pages of shredded documents that had been found inside a shredder during the raid. They also said that they had recovered the equivalent of more than 700 pages of encrypted messages sent by secure applications on Cohens devices. A judge had set Friday as a deadline for Cohens lawyers to identify documents they believe are protected by attorney-client privilege. Prosecutors agreed to extend that deadline by 10 days, if the judge approves.Man attempting to row across Atlantic gives up questBOSTON (AP) „ A Scottish man seeking to cross the Atlantic Ocean alone in a rowboat has abandoned his 3,400-mile quest after being rescued 500 miles off Massachusetts. The Coast Guards Boston of“ce says Niall Macdonald triggered his emergency radio beacon about 12:30 a.m. Friday after his specialized ocean rower started taking on water during rough seas. Macdonald abandoned the ship, boarded the vessels life raft and contacted of“cials in the United Kingdom by satellite phone. A Dutch cargo ship, the Dol“jngracht, responded to a distress bulletin from authorities and located Macdonald around 5 a.m. The Coast Guard says Macdonald will be traveling with the ship to Canada. Macdonald set off from Norfolk, Virginia, on May 23 and was trying to go to his hometown of Stornoway, on Scotlands Isle of Lewis. AP PHOTOEnvironmental Protection Agency Administrator Scott Pruitt addresses farmers during a forum at a farm near Reliance, South Dakota.

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, June 16, 2018 5.99 2.90 Groupon ... ... 4.68 -.01 -8.2 37 .43 24.43 GuangRy .63e ... 28.38 -.33 -15.0 44.24 17 .44 H&E Eqp 1.10 12 37 .86 -.14 -6.9 33.67 21.48 HCP Inc 1.48 13 24.02 -.32 -7 .9 24.75 17 .10 HP Inc .56f 9 23.59 +.02 +12.3 55.89 43.24 HSBC 1.50e ... 48.51 -.87 -6.1 45.61 25.41 HainCels lf ... ... 28.46 +.16 -32.9 57 .86 38.18 Hallibrtn .72 dd 46.60 -1.50 -4.6 25.73 16.38 Hanesbds s .60 10 20.30 +.21 -2.9 123.43 85.58 HanoverIns 2.16 65 120.39 -2.83 +11.4 56.95 39.34 HarleyD 1.48 14 45.94 +3.29 -9.7 5.50 2.80 Harmonic ... dd 4.45 +.20 +6.0 170.54 108.29 HarrisCorp 2.28 26 149.23 -5.42 +5.4 26.75 14.95 Harsco .20m 64 24.85 -1.60 +33.2 59.20 49.67 HartfdFn 1.00 18 53.76 +.50 -4.5 38.72 31.71 HawaiiEl 1.24 22 33.01 -.09 -8.7 56.20 35.04 HlthCSvc .77f ... 41.80 +2.54 -20.7 5.58 3.25 HeclaM .01e dd 3.84 +.10 -3.3 21.55 16.60 Hersha rs 1.12 15 20.80 -.51 +19.5 115.82 89.10 Hershey 2.62 20 94.00 +2.23 -17 .2 27 .27 8.52 HertzGl ... ... 17 .61 +1.71 -20.3 65.89 37 .25 Hess 1.00 dd 60.04 -1.55 +26.5 19.48 12.70 HP Ent n .56f 13 15.95 +.05 +11.1 28.32 21.47 HilltopH .28 12 23.01 -.77 -9.2 13.95 5.97 HimaxTch .24e 56 8.15 -.33 -21.8 83.28 25.33 HollyFront 1.32 18 72.30 -4.89 +41.2 207 .61 144.25 HomeDp 4.12 26 200.54 +2.21 +5.8 37 .29 27 .05 Honda .84e ... 31.82 -.34 -6.6 165.13 131.42 HonwllIntl 2.98 66 150.23 -1.63 -2.0 38.00 29.75 Hormel s .75 22 36.44 +.23 +0.1 31.27 23.83 HospPT 2.12f 11 28.45 -.22 -4.7 22.47 17 .26 HostHotls 1.00a 18 21.29 -.80 +7 .3 30.60 23.64 HuanPwr 2.45e ... 28.22 -.49 +12.9 149.03 100.55 Hubbell 3.08 21 112.86 +.86 -16.6 309.19 229.84 Humana 2.00f 26 306.95 +9.06 +23.7 16.60 12.14 HuntBncsh .44 16 15.33 -.25 +5.3 276.69 183.42 HuntgtnIng 2.88 20 220.52 -5.83 -6.4 47 .90 15.25 Huya n ... ... 46.20 +11.31 +187 .7 226.20 146.09 IdexxLab s ... 68 227 .90 +8.18 +45.7 20.58 14.31 ING .14e ... 14.62 -.28 -20.8 40.90 15.30 IQIYI n ... ... 40.16 +7 .34 +158.3 13.11 11.61 iShGold ... q 12.29 -.17 -1.8 47 .85 31.28 iShBrazil .67e q 33.04 -1.10 -18.3 47 .13 40.03 iShEMU .86e q 43.54 +.15 +0.4 26.93 23.03 iSh HK .61e q 25.69 -.54 +1.1 17 .14 14.44 iShSilver ... q 15.60 -.18 -2.4 102.32 90.47 iShSelDiv 3.03e q 98.53 -.10 ... 54.00 39.32 iShChinaLC .87e q 46.81 -1.40 +1.4 52.08 40.92 iShEMkts .59e q 45.23 -1.10 -4.0 129.57 116.09 iSh20 yrT 3.05 q 120.38 +.85 -5.1 75.27 64.56 iS Eafe 1.66e q 70.00 -.41 -0.4 89.04 84.07 iShiBxHYB 5.09 q 86.12 +.46 -1.3 119.30 96.84 iShNsdBio s ... q 111.26 +1.15 +4.2 167 .94 134.12 iShR2K 1.77e q 167 .81 +1.29 +10.1 94.20 82.07 iShCorHiDv 2.90e q 86.17 -.32 -4.4 39.28 36.52 iShUSPfd 2.13a q 37 .58 +.07 -1.3 83.27 71.27 iShREst 2.76e q 79.09 -.33 -2.4 70.84 60.28 iShCorEafe 1.56e q 66.10 -.46 ... 100.04 79.59 Idacorp 2.36 22 88.34 +1.33 -3.3 179.07 135.07 ITW 3.12 31 148.65 +.89 -10.9 26.48 7 .17 Imunmd ... dd 23.47 -.69 +45.2 27 .10 18.50 IndBkMI .60 20 26.00 -.60 +16.3 97 .67 79.63 IngerRd 2.12f 21 92.14 +1.45 +3.3 146.28 107 .77 Ingredion 2.40 15 114.84 +2.88 -17 .9 57 .60 33.23 Intel 1.20 21 55.11 +.06 +19.4 19.10 2.44 Intelsat ... ... 17 .59 +1.06 +418.9 135.59 51.05 InterceptP ... dd 82.93 +6.73 +42.0 171.13 139.13 IBM 6.28f 10 145.39 -.75 -5.2 31.00 17 .32 IntlGmeT n .80 ... 26.28 +1.82 -0.9 66.94 50.00 IntPap 1.90 18 55.43 -3.38 -4.3 4.85 1.46 Intersectns ... dd 2.28 +.17 +0.9 496.92 292.17 IntSurg s ... 74 490.49 +5.89 +34.4 65.51 39.07 IonisPhm ... cc 46.57 +1.89 -7 .4 64.71 52.81 iShJapan rs ... q 60.32 -.52 +0.7 39.36 34.91 iSTaiwn rs ... q 36.76 -.90 +1.5 62.70 49.43 iShCorEM .95e q 54.96 -1.30 -3.4 16.98 10.02 ItauUnibH .32e ... 10.33 -.72 -20.5J-K-L 50.68 34.76 JD.com ... 22 43.59 +3.67 +5.2 119.33 86.61 JPMorgCh 2.24f 15 107 .90 -3.21 +0.9 72.18 49.31 JacobsEng .60 25 64.55 -2.05 -2.1 4.35 1.95 JkksPac ... dd 3.00 +.15 +27 .7 24.13 18.05 JetBlue ... 11 19.19 +.35 -14.1 148.32 118.62 JohnJn 3.60f 16 122.61 -1.45 -12.2 44.37 32.89 JohnContl n 1.04e 24 35.04 -.10 -8.1 30.29 23.61 JnprNtwk .72 15 27 .29 -.63 -4.2 24.50 17 .96 KKR 1.31e 11 23.91 +.93 +13.5 123.96 87 .93 KLA Tnc 3.00f 15 112.84 -1.36 +7 .4 114.91 99.47 KC Southn 1.44f 20 110.10 +.85 +4.6 72.13 56.40 Kellogg 2.16 16 67 .06 +3.35 -1.4 8.38 3.92 KeryxBio ... dd 5.01 -.11 +7 .7 22.40 16.28 Keycorp .48f 14 20.39 -.15 +1.1 62.41 37 .52 Keysight ... 46 61.23 +.24 +47 .2 134.30 97 .10 KimbClk 4.00 20 103.44 +.17 -14.3 21.25 14.69 KindMorg .80f 23 16.77 -.08 -7 .2 4.91 3.48 Kinross g ... 29 3.72 +.14 -13.9 92.45 54.11 KraftHnz n 2.50 17 61.61 +3.14 -20.8 13.93 8.90 KratosDef ... dd 11.53 -.19 +8.9 31.45 19.69 Kroger s .50 13 25.88 +.52 -5.7 28.71 18.22 Kulicke .12p 51 24.02 +.39 -1.3 63.10 30.70 L Brands 2.40 11 36.39 -.60 -39.6 218.71 164.34 L-3 Tch 3.20 19 197 .48 -6.74 -0.2 52.85 34.46 LTC Prp 2.28f 18 42.48 +.90 -2.5 68.70 42.58 LambWst n .77 24 64.93 -.75 +15.0 118.60 80.00 Landstar .60 25 115.10 +.90 +10.6 36.13 24.10 LaSalleH .90m 19 35.30 +.11 +25.8 53.96 39.57 LeggPlat 1.52f 21 44.32 +1.06 -7 .1 72.17 49.52 LennarA .16 14 52.82 -1.18 -16.5 6.80 5.53 LbtyASE .72e q 6.64 +.10 +5.4 45.40 37 .77 LibtProp 1.60 16 44.17 -.78 +2.7 101.34 81.48 LincElec 1.56 26 93.37 -.03 +2.0 363.00 274.69 LockhdM 8.00 38 310.14 -12.17 -3.4 108.98 70.76 Lowes 1.92f 22 99.18 -1.04 +6.7M-N-0 197 .37 141.12 M&T Bk 3.20f 20 174.74 -2.37 +2.2 10.97 6.04 MBIA ... dd 9.92 +.30 +35.5 35.18 26.45 MDC 1.20 11 31.53 -1.17 -1.1 29.28 24.29 MDU Res .79 24 28.14 +.95 +4.7 38.41 29.53 MGM Rsts .48 9 31.23 +.45 -6.5 10.97 9.52 MVC Cap .60 q 9.93 -.18 -6.0 79.51 36.20 Macquarie 5.24e 8 41.53 +.74 -35.3 41.33 17 .41 Macys 1.51 12 38.27 -1.23 +51.9 67 .47 43.66 Magna g s 1.32f 12 65.28 -.81 +15.2 22.16 17 .65 Manulife g .44 ... 18.92 -.19 -9.3 22.12 10.55 MarathnO .20 dd 19.99 -1.00 +18.1 83.33 49.30 MarathPt s 1.84 11 73.56 -5.43 +11.5 149.21 96.90 MAR 1.32 36 138.83 +.45 +2.3 19.85 12.70 MartinMid 2.00 21 13.65 -1.10 -2.5 25.18 14.87 MarvellTch .24 20 21.91 +.16 +2.0 204.00 120.65 MasterCrd 1.00 46 199.53 -.51 +31.8 74.94 43.43 MaximIntg 1.68 25 61.56 +.81 +17 .8 11.25 5.75 McClatch rs ... dd 9.75 -.03 +9.2 111.46 90.25 McCorm 2.08f 16 106.40 +2.92 +4.4 178.70 146.84 McDnlds 4.04 25 166.46 -2.45 -3.3 178.86 134.25 McKesson 1.36 12 150.00 +4.63 -3.8 14.19 11.82 MedProp 1.00 16 13.91 +.20 +0.9 6.65 3.35 MedleyCap .40m 5 3.41 ... -34.7 89.72 76.41 Medtrnic 1.84 35 86.78 -.40 +7 .5 66.41 52.83 Merck 1.92 23 62.03 -.07 +10.2 61.51 41.41 MercGn 2.50 42 47 .41 -.62 -11.3 72.25 47 .30 Meredith 2.18 12 52.10 +2.30 -21.1 29.54 15.45 Meritor ... 6 21.23 -.38 -9.5 55.91 43.38 MetLife 1.68f 10 46.31 -1.10 -8.4 27 .87 17 .25 Michaels ... 10 18.00 -2.43 -25.6 64.66 26.85 MicronT ... 7 58.23 -3.16 +41.6 102.69 68.02 Microsoft 1.68 58 100.13 -1.50 +17 .1 3.25 1.00 Microvisn ... dd 1.24 -.06 -23.9 138.89 98.06 Middleby ... 20 106.62 +2.43 -21.0 46.74 33.96 MdsxWatr .90 29 42.26 +.20 +5.9 14.17 10.93 MHowHiInc 1.39 q 12.15 +.24 -2.6 8.11 5.95 MitsuUF J ... ... 5.89 -.30 -19.0 94.02 58.75 MolsCoorB 1.64 11 67 .89 +4.33 -17 .3 46.54 37 .42 Mondelez .88 21 40.82 +1.04 -4.6 93.93 68.29 Moog A .25p 21 82.90 -2.28 -4.5 59.38 43.48 MorgStan 1.00 13 51.16 -.75 -2.4 114.46 82.86 MotrlaSolu 2.08 21 114.52 +2.74 +26.8 35.16 22.21 MurphO 1.00 dd 32.77 -.97 +5.5 47 .82 29.39 Mylan NV ... 9 39.00 -2.36 -7 .8 43.24 26.00 NCR Corp ... 28 32.17 +1.02 -5.4 35.17 15.95 NRG Egy .12 54 33.38 +.23 +17 .2 20.15 15.55 NRG Yld C 1.24f 24 17 .25 +.20 -8.7 125.93 90.83 NXP Semi ... 41 113.16 -7 .01 -3.4 8.87 5.32 Nabors .24 dd 6.43 -.75 -5.9 6.37 1.21 NanoDim n ... ... 2.33 +.00 -24.1 59.92 48.31 NatFuGas 1.70f 16 52.67 +.60 -4.1 65.97 51.44 NatGrid 2.89e ... 55.25 -.31 -6.1 81.60 62.71 NtHlthInv 4.00 17 74.42 +.68 -1.3 135.45 88.80 NatPresto 1.00a 18 131.85 +12.85 +32.6 16.97 11.48 Navient .64 7 13.11 -1.69 -1.6 111.36 17 .51 NektarTh ... dd 57 .86 +3.72 -3.1 80.65 47 .64 Neogen s ... 73 81.88 +4.01 +32.8 395.03 144.25 Netflix s ... cc 391.98 +31.41 +104.2 4.25 2.06 NwGold g ... dd 2.14 -.03 -35.0 45.45 35.55 NJ Rscs s 1.09 14 42.45 +1.92 +5.6 18.47 12.74 NewMedia 1.48 33 18.81 +.87 +12.1 108.40 69.91 NewOriEd .40e 50 103.81 -1.19 +10.4 14.53 11.48 NY CmtyB .68 13 11.50 -.49 -11.7 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 26.05 +1.37 -15.7 42.04 31.42 NewmtM .56 29 38.40 +.02 +2.3 166.62 138.00 NextEraEn 4.44f 12 159.54 +2.74 +2.1 27 .76 22.44 NiSource s .78 30 24.26 +.74 -5.5 75.91 50.35 NikeB s .80 72 75.84 +.94 +21.2 6.33 3.14 NobleCorp .08 dd 5.18 -.72 +14.6 37 .67 22.99 NobleEn gy .44 34 33.84 -.22 +16.1 A-B-C 13.35 9.86 AES Corp .52 12 13.07 +.30 +20.7 46.19 38.31 AFLAC s 1.04 14 45.75 -.14 ... 22.34 17 .84 AGNC Inv 2.16 7 18.90 -.08 -6.4 7 .04 4.00 AK Steel ... 21 4.67 -.03 -17 .5 39.80 31.17 AT&T Inc 2.00f 12 33.15 -.68 -14.7 21.80 14.65 AV Homes ... 6 21.50 ... +29.1 64.60 47 .83 AbbottLab 1.12 28 62.91 -.36 +10.2 125.86 69.38 AbbVie 3.84 18 99.57 -.86 +3.0 29.20 8.81 AberFitc .80 17 25.34 -.93 +45.4 30.45 16.75 AccelrDiag ... dd 23.15 +2.30 -11.6 6.15 3.60 Accuray ... dd 4.35 ... +1.2 79.63 55.41 ActivsBliz .34f 50 77 .41 +3.12 +22.3 86.42 47 .03 Adient n 1.10 ... 48.11 -8.87 -38.9 258.91 131.20 AdobeSy ... 58 251.82 +.61 +43.7 95.00 57 .35 AdvEnId ... 16 60.26 -2.83 -10.7 16.79 9.04 AMD ... ... 16.34 +1.09 +58.9 39.90 30.15 Aecom ... 11 33.38 -1.35 -10.1 62.20 30.05 AeroViron ... 67 59.33 -1.69 +5.6 194.40 149.69 Aetna 2.00 19 189.50 +8.69 +5.1 2.65 1.01 AeviGeno ... dd 1.24 -.20 +3.3 75.00 58.22 Agilent .60 78 66.13 +.40 -1.3 25.30 18.97 Aircastle 1.12 9 20.87 -.24 -10.8 2.91 1.39 AlaskCom ... 55 1.64 -.06 -38.8 144.99 86.75 Albemarle 1.34f 20 93.33 -1.70 -27 .0 62.35 29.64 Alcoa Cp ... 42 45.34 -3.18 -15.8 149.34 102.10 Alexion lf ... 46 121.52 +3.19 +1.6 211.70 137 .40 Alibaba ... 62 208.00 +2.93 +20.6 30.25 15.82 AllegTch ... dd 27 .78 -.94 +15.1 181.45 111.54 AllegiantT 2.80 12 149.45 ... -3.4 256.80 142.81 Allergan 2.88 11 173.18 +2.83 +5.9 81.24 66.64 Allete 2.24 22 73.11 ... -1.7 22.90 15.55 AllnceRes 2.06f 5 19.95 -.10 +1.3 29.80 22.55 AlliBern 2.57e 14 29.10 -.15 +16.2 45.52 36.84 AlliantEg s 1.34f 20 39.96 +.73 -6.2 45.69 32.93 AllisonTrn .60 15 41.78 -.26 -3.0 105.36 85.59 Allstate 1.84 14 93.81 +.10 -10.4 153.99 70.63 AlnylamP ... dd 107 .80 +7 .56 -15.2 1186.89 894.79 Alphabet C ... 30 1152.26 +31.39 +10.1 1198.00 915.31 Alphabet A ... 35 1159.27 +26.56 +10.1 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.19 -.28 -5.6 82.45 51.65 Altaba ... cc 81.46 +.91 +16.6 31.71 14.60 Altice n ... dd 17 .79 +.05 -6.7 77 .79 53.91 Altria 2.80f 18 57 .79 +.78 -19.1 1724.80 931.75 Amazon ... cc 1715.97 +31.98 +46.7 66.23 40.06 Ambarella ... cc 43.63 +.97 -25.7 7 .43 4.80 Ambev .05e 9 4.98 -.11 -22.9 64.89 51.89 Ameren 1.83 20 56.97 +.74 -3.4 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.85 AMovilL .17e 12 16.19 +.89 -5.6 59.08 40.65 AmAirlines .40 7 42.77 -.34 -17 .8 78.07 62.71 AEP 2.48 17 65.05 +.94 -11.6 103.24 81.29 AmExp 1.40 15 98.52 -2.48 -0.8 67 .30 49.57 AmIntlGrp 1.28 dd 55.21 +.41 -7 .3 60.00 46.62 AmStsWtr 1.02 31 56.77 +1.63 -2.0 92.37 76.04 AmWtrWks 1.82f 35 81.05 +1.77 -11.4 48.37 39.41 Amerigas 3.80 34 41.64 -.45 -9.9 183.90 125.07 Ameriprise 3.60f 12 147 .33 +4.70 -13.1 106.27 71.90 AmeriBrgn 1.52 11 94.85 +8.76 +3.3 79.32 59.56 Ametek .36 31 75.09 -.52 +3.6 201.23 161.13 Amgen 5.28 16 185.01 +.71 +6.4 93.62 72.35 Amphenol .92f 37 91.32 +.64 +4.0 72.70 39.96 Anadarko 1.00 80 68.49 -2.66 +27 .7 151.89 89.58 Andeavor 2.36 39 136.00 -8.68 +18.9 12.00 8.02 AnglogldA ... ... 8.15 -.50 -20.0 126.50 91.70 ABInBev 3.19e 24 98.53 +3.86 -11.7 12.73 9.95 Annaly 1.20 12 10.48 -.06 -11.9 267 .95 179.40 Anthem 3.00 16 245.16 +16.86 +9.0 6.35 4.55 Anworth .60 11 5.05 +.01 -7 .2 51.21 33.60 Apache 1.00 26 41.61 -.63 -1.4 6.48 5.18 ApolloInv .60 ... 5.72 -.08 +1.1 194.20 142.20 Apple Inc 2.92f 22 188.84 -2.86 +11.6 62.40 40.79 ApldMatl .80 14 49.31 -1.84 -3.5 103.41 22.54 ApldOptoel ... 16 43.38 -1.98 +14.7 39.55 32.30 AquaAm .82 25 33.51 -.22 -14.6 50.45 19.10 ArcBest .32 17 48.10 -.80 +34.5 31.17 16.66 Arconic .24 dd 17 .53 -.41 -35.7 17 .11 15.03 AresCap 1.52 9 16.74 +.03 +6.5 25.95 17 .40 AresMgmt 1.18e 14 20.70 -.72 +3.5 311.67 141.78 AristaNetw ... 58 286.62 +12.87 +21.7 18.78 7 .15 ArrayBio ... dd 17 .93 -.16 +40.1 87 .26 72.31 ArrowEl ... 11 79.50 +1.76 -1.1 4.74 1.69 AscenaRtl ... dd 3.99 -.59 +69.8 80.84 59.80 Ashland .90m 43 78.23 -1.78 +9.9 37 .30 28.43 AstraZen s 1.37e 9 36.41 -.01 +4.9 39.31 20.07 AtHomGr n ... 51 37 .65 -1.26 +23.9 93.56 76.46 ATMOS 1.94f 16 86.79 +1.48 +1.0 141.52 100.02 AutoData 2.76f 37 139.57 +4.22 +19.1 123.67 85.69 AveryD 2.26f 27 105.94 -2.09 -7 .8 50.88 21.38 AvisBudg ... 14 41.27 +1.96 -5.9 52.87 41.21 Avista 1.49f 29 52.79 +.21 +2.5 27 .98 1.02 Axovant n ... dd 3.79 -1.01 -28.1 39.75 22.00 B&G Foods 1.90f 9 29.95 +.55 -14.8 3.30 2.31 B2gold g ... 63 2.53 -.16 -18.4 56.31 43.00 BB&T Cp 1.50a 16 52.32 -2.28 +5.2 49.06 41.01 BCE g 3.02 ... 41.27 -.48 -14.0 16.97 10.65 BGC Ptrs .72 cc 11.80 +.29 -21.9 47 .92 28.73 BHPBil plc 1.66e ... 44.54 -2.77 +10.5 47 .83 33.90 BP PLC 2.38 24 45.13 -1.91 +7 .4 31.80 18.65 BP Pru 3.60e 4 25.70 -2.75 +27 .9 284.22 173.52 Baidu ... 10 272.97 +9.38 +16.5 38.59 25.53 BakHuGE n .72f cc 32.57 -2.13 +2.9 99.93 70.23 Balchem .42f 46 100.40 +1.19 +24.6 43.24 35.60 BallCorp s .40 19 36.65 -.95 -3.2 5.94 2.63 BallardPw ... dd 2.97 +.04 -32.7 11.98 6.66 BcoBrad s .06a ... 6.84 -.52 -26.6 7 .57 5.25 BcoSantSA .21e ... 5.45 -.10 -16.7 33.05 22.73 BkofAm .48 17 29.28 -.73 -0.8 84.71 69.27 BkMont g 3.84e ... 77 .33 -1.61 -3.4 58.99 49.01 BkNYMel .96 14 56.93 -.63 +5.7 66.78 57 .97 BkNova g 3.28f 9 57 .68 -1.33 -10.6 56.64 25.59 B iPVxST rs ... q 31.67 -.93 +13.4 8.41 4.10 BarnesNob .60 dd 6.15 +.05 -8.2 18.35 11.07 BarrickG .12 27 12.81 -.21 -11.5 BasicEnS ... dd .45 ... ... 75.62 58.22 Baxter s .76f 35 75.22 +.44 +16.4 23.24 12.68 BeazerHm ... 17 15.09 -.85 -21.4 248.39 191.53 BectDck 3.00f 94 232.16 +.32 +8.5 37 .49 16.52 BedBath .64f 6 20.19 +.79 -8.2 49.84 40.60 Bemis 1.24 17 42.58 -.11 -10.9 217 .62 166.64 BerkH B ... 26 191.76 -4.25 -3.3 13.54 8.08 Best Inc n ... ... 12.55 +.58 +39.8 64.42 36.20 BigLots 1.20 13 41.23 -1.23 -26.6 22.70 9.62 Bilibili n ... 70 19.65 +.70 +74.8 6.67 3.95 Biocryst ... dd 5.73 -.03 +16.7 370.57 249.17 Biogen ... 19 305.03 +1.74 -4.3 72.02 50.49 BlkHillsCp 1.90f 17 56.98 +.92 -5.2 14.55 8.47 BlackBerry ... 21 12.31 +.21 +10.2 39.83 32.81 BlkHlthSci 2.40 q 39.42 +1.94 +8.0 15.84 13.04 BlkMuniast .65a q 13.09 -.12 -12.6 37 .52 29.58 Blackstone 2.70e 15 33.26 +.51 +3.9 31.80 23.33 BlockHR 1.00f 8 23.66 -5.49 -9.8 374.48 196.45 Boeing 6.84 37 357 .88 -11.62 +21.4 2228.99 1630.56 BookingHl ... 30 2141.45 +4.91 +23.2 58.22 40.00 BorgWarn .68 14 48.23 -1.79 -5.6 286.40 128.70 BostBeer ... 36 291.05 +31.90 +52.3 37 .30 24.54 BostonSci ... 23 32.96 +1.01 +33.0 40.44 24.17 BoydGm .20 24 36.57 -.01 +4.3 27 .34 17 .11 BrigStrat .56 11 18.58 +.01 -26.8 50.00 29.50 Brinker 1.52 16 51.09 +3.19 +31.5 70.05 49.96 BrMySq 1.60 54 54.80 +1.64 -10.6 71.87 48.71 BritATob s 2.24e ... 49.34 +.03 -26.3 119.99 71.58 BroadrdgF 1.46 35 114.38 -4.65 +26.3 15.32 6.28 Brookdale ... dd 9.27 +.25 -4.4 46.88 37 .27 BrkfInfra s 1.88 27 38.74 +.92 -13.5 69.15 48.04 Brunswick .76 19 68.77 +.08 +24.5 65.90 35.24 Bu ckeye 5.05 11 35.71 -.74 -27 .9 9.67 3.80 CBL Asc .80 3 5.36 -.36 -5.3 50.83 40.48 CMS Eng 1.43 27 44.08 +.73 -6.8 15.65 10.87 CNH Indl .14e cc 11.52 +.03 -14.0 67 .69 47 .99 CSX .88 10 66.65 -.42 +21.2 26.00 6.70 CVR Rfng 2.95e 20 22.95 -1.15 +38.7 84.00 60.14 CVS Health 2.00 12 70.09 +4.06 -3.3 8.98 6.25 CYS Invest .88 7 7 .35 +.07 -8.5 29.57 21.71 CabotO&G .24 44 23.50 -.04 -17 .8 14.50 10.48 CaesarsEnt ... dd 11.35 -.40 -10.3 51.20 33.40 Cal-Maine 2.49e 100 50.75 +1.40 +14.2 12.76 10.60 CalaCvHi 1.20 q 12.74 +.16 +7 .5 25.45 17 .52 CalAmp ... 49 22.56 +.80 +5.3 46.15 35.25 CalifWtr .75 28 39.55 +.50 -12.8 14.65 9.34 CallonPet ... 22 9.88 -.26 -18.7 9.95 3.95 CalumetSp ... dd 8.05 -.20 +4.5 96.39 78.19 CamdenPT 3.08f 24 90.31 -.82 -1.9 55.32 32.63 CampSp 1.40 12 37 .10 +3.05 -22.9 100.01 78.85 CIBC g 5.32 9 87 .29 -1.78 -10.4 85.73 70.59 CdnNR gs 1.33 ... 83.16 -.19 +0.8 38.20 27 .61 CdnNRs gs 1.34 ... 31.22 -2.26 -12.6 106.50 76.98 CapOne 1.60 21 97 .26 +.29 -2.3 16.72 9.15 CapSenL ... dd 11.33 +.12 -16.0 11.14 8.17 CapsteadM .64 13 9.08 -.02 +5.0 1.90 .58 CpstnTur rs ... dd 1.54 -.04 +100.0 80.37 50.79 CardnlHlth 1.90f 13 54.75 +1.40 -10.6 77 .64 57 .05 CarMax ... 20 72.39 -1.40 +12.9 72.70 60.30 Carnival 2.00 16 65.18 +4.24 -1.8 61.49 35.58 CarpTech .72 43 56.10 +.23 +10.0 28.72 11.10 Carrizo ... 27 26.16 -.43 +22.9 173.19 102.31 Caterpillar 3.44f 18 150.02 -5.30 -4.8 72.37 59.66 CedarF 3.56 17 65.46 -1.01 +0.7 147 .17 74.13 Celgene ... 23 78.08 -.98 -25.2 10.37 5.72 Cemex .29t ... 6.25 +.22 -16.7 11.52 6.76 CenovusE .20 7 9.22 -.78 +1.0 30.45 24.81 CenterPnt 1.11 18 25.89 +.54 -8.7 25.81 13.16 CntryLink 2.16 8 18.02 +.37 +8.0 59.83 43.61 ChemFinl 1.12 20 58.10 -.78 +8.7 58.08 34.84 Chemours n .68 13 49.46 -1.82 -1.2 5.20 2.53 ChesEng ... 8 4.64 -.17 +17 .2 133.88 102.55 Chevron 4.48 55 124.04 -2.40 -0.9 10.90 6.96 Chicos .34f 11 8.44 -.53 -4.3 70.52 34.27 ChinaSoAir .64e ... 56.22 +1.52 +8.5 470.00 247 .52 Chipotle ... cc 462.01 +8.63 +59.8 54.18 43.21 ChurchDwt s .87f ... 50.26 +2.07 +0.2 227 .13 163.02 Cigna .04 17 175.05 -2.76 -13.8 81.98 68.28 CinnFin 2.12 20 68.99 -2.29 -8.0 66.87 34.78 Cirrus ... 15 39.32 +1.79 -24.2 46.37 30.36 Cisco 1.32f 22 44.25 +.77 +15.5 80.70 63.16 Citigroup 1.28 12 66.34 -2.13 -10.8 48.23 31.51 CitizFincl .52 12 41.70 -.28 -0.7 109.43 73.34 CitrixSy s ... 30 106.94 -1.00 +21.5 3.52 1.31 CleanEngy ... dd 2.91 -.07 +43.3 9.15 5.60 ClevCliffs ... 7 8.66 +.18 +20.1 150.40 113.57 Clorox 3.84 21 128.85 +2.10 -13.4 48.62 41.45 CocaCola 1.56 75 44.12 +.56 -3.8 13.19 10.55 CohStQIR .96 q 11.81 -.14 -6.6 29.16 25.16 CohStSelPf 2.06 q 27 .34 +.18 -3.2 77 .91 61.28 ColgPalm 1.68f 23 64.73 +1.39 -14.2 14.74 5.28 ColNrthS n ... ... 6.17 +.35 -45.9 44.00 30.43 Comcast s .76 16 33.88 +1.80 -15.1 102.66 64.04 Comerica 1.36f 18 94.57 -1.56 +8.9 9.62 4.90 CmpTask .24 ... 7 .63 +.25 +49.6 34.61 17 .11 Comtech .40 26 32.59 +.78 +47 .3 39.21 32.16 ConAgra .85 17 38.50 +.76 +2.2 69.72 48.86 ConnWtrSv 1.25f 41 65.00 +.85 +13.2 71.71 42.27 ConocoPhil 1.14f 52 65.36 -4.07 +19.1 22.17 10.31 ConsolCom 1.55 ... 12.79 +.68 +4.9 89.70 71.12 ConEd 2.86 15 73.73 +.98 -13.2 236.62 180.13 ConstellA 2.96f 20 233.02 +5.74 +1.9 69.91 29.08 ContlRescs ... cc 60.79 -5.05 +14.8 40.78 22.58 CooperTire .42 20 26.90 ... -23.9 52.00 33.24 CorOnDem ... dd 51.74 +2.18 +46.4 35.10 26.11 Corning .72 dd 29.09 +.34 -9.1 35.93 24.55 CorpOffP 1.10 14 27 .43 -.33 -6.1 205.83 150.00 Costco 2.28f 30 207 .32 +3.56 +11.4 21.68 12.92 Coty .50 ... 14.50 +.61 -27 .1 9.88 8.23 CousPrp .26f 15 9.63 -.15 +4.1 179.12 141.75 CrackerB 5.00f 18 164.42 +6.78 +3.5 35.65 20.00 CrestEq rs 2.40 dd 31.30 -2.45 +21.3 19.54 7 .14 Crocs ... dd 18.66 -.43 +47 .6 62.27 42.63 CrownHold ... 18 45.32 +.74 -19.4 60.65 40.13 Ctrip.com s ... 31 51.72 +2.83 +17 .3 194.18 140.60 Cummins 4.32 40 143.13 -.55 -19.0 25.69 11.35 CybrOpt ... 97 18.45 -.35 +23.0 18.87 12.50 CypSemi .44 30 17 .89 +.82 +17 .4D-E-F 67 .26 52.06 DCT IndlTr 1.44 31 65.32 -1.42 +11.1 11.57 9.71 DNP Selct .78 q 10.96 +.15 +1.5 116.74 94.25 DTE 3.53 17 97 .06 +.97 -11.3 100.11 76.27 Darden 2.52 20 94.10 +2.65 -2.0 18.21 8.14 DeanFoods .36 13 10.01 +.30 -13.4 175.26 112.87 Deere 2.76f 30 148.75 -8.37 -5.0 60.50 44.59 DeltaAir 1.22 12 55.18 +1.09 -1.5 4.75 .92 DenburyR ... dd 3.82 -.57 +72.9 31.59 6.98 Dermira ... dd 10.02 +.46 -64.0 45.16 28.80 DevonE .32f 26 40.25 -1.83 -2.8 148.75 117 .73 Diageo 3.20e ... 148.57 +2.20 +1.7 20.98 10.06 DiamOffsh .50 30 18.48 -1.04 -0.6 5.13 3.07 DianaShip ... dd 4.72 +.15 +16.0 28.50 11.43 Diebold .40 14 12.40 +.15 -24.2 12.50 8.50 DigiIntl ... 44 12.20 +.15 +27 .7 127 .23 96.56 DigitalRlt 4.04 51 106.23 -2.33 -6.7 98.06 49.91 Dillards .40 11 90.88 -2.96 +51.3 44.03 21.25 DxGBull rs ... q 24.60 -.40 -22.4 25.76 11.34 DrGMBll rs .09e q 13.80 -.09 -22.3 18.57 8.70 DxSCBear rs ... q 8.74 -.18 -28.8 81.93 57 .50 Discover 1.40 14 74.57 -.81 -3.1 27 .92 15.99 DiscIncA ... 14 27 .17 +4.15 +21.4 27 .15 14.99 DiscIncC ... 13 25.31 +3.51 +19.6 113.18 96.20 Disney 1.68f 15 108.85 +4.87 +1.2 105.82 68.69 DollarGen 1.16f 16 97 .33 +2.43 +4.6 116.65 65.63 DollarTree ... 13 88.02 +5.39 -18.0 85.30 61.53 DomEngy 3.34 14 66.31 +3.71 -18.2 276.12 166.74 Dominos 2.20f 47 277 .34 +7 .85 +46.8 52.58 36.29 Domtar g 1.74 17 47 .31 -1.73 -4.5 52.20 42.59 Donaldson .76f 25 47 .95 -.23 -2.0 77 .08 61.27 DowDuPnt 1.52 22 67 .75 -1.74 -4.9 9.18 7 .53 DryStrt .52 q 7 .63 -.01 -11.7 38.09 27 .75 Dropbox n ... ... 39.60 +9.64 +39.0 9.33 8.40 DufPUC .60 q 8.45 +.04 -4.5 91.78 71.96 DukeEngy 3.56 16 74.30 +1.18 -11.7 30.14 24.30 DukeRlty .80 22 28.44 -.28 +4.5 46.99 33.89 eBay s ... 26 38.89 -1.40 +3.0 128.03 81.99 EOG Rescs .74f dd 114.18 -3.49 +5.8 89.85 69.82 Eaton 2.64f 18 79.25 -1.10 +0.3 17 .72 14.41 EV EEq2 1.05 q 17 .70 +.33 +16.3 9.84 8.02 EVTxMGlo .98 q 9.53 +.09 +1.6 150.46 125.74 Ecolab 1.64 31 146.57 +.38 +9.2 83.38 57 .63 EdisonInt 2.42f 14 60.44 +.83 -4.4 153.66 100.20 EdwLfSci s ... 51 152.51 +9.69 +35.3 89.09 73.69 EliLilly 2.25 82 86.88 +.80 +2.9 114.95 79.71 EllieMae ... 79 112.84 +5.30 +26.2 20.45 18.00 ElmiraSB .92b 17 20.50 +.20 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .51 -.21 +4.5 74.45 57 .47 EmersonEl 1.94 28 72.28 -.87 +3.7 16.63 8.89 EnbrdgEPt 1.40 11 9.93 +.14 -28.1 42.31 29.00 Enbridge 2.68 ... 32.03 +.70 -18.1 14.31 8.01 EnCana g .06 21 12.15 -.24 -8.9 12.54 5.27 Endo Intl ... dd 8.88 +1.21 +14.6 13.49 7 .55 Enerpls g .12e 15 11.52 -1.13 +17 .7 20.00 13.80 EnLinkLLC 1.05f 14 16.40 -.40 -6.8 21.50 16.10 Ennis Inc .90f 14 18.75 +.30 -9.6 6.54 .76 Enphase ... dd 5.69 +.66 +136.1 7 .60 4.10 ENSCO .04 dd 5.85 -.84 -1.0 87 .85 71.95 Entergy 3.56 34 78.21 +1.32 -3.9 29.65 23.10 EntProdPt 1.71f 20 28.06 -1.16 +5.8 64.00 23.79 EnvisnHl n ... dd 44.67 +1.03 +29.3 44.78 13.12 Etsy n ... 63 42.54 +9.29 +108.0 57 .44 47 .06 Evergy 1.60 23 52.78 +1.46 ... 66.15 52.76 EversrceE 2.02 18 54.63 +1.07 -13.5 1.62 .76 EvineLive ... ... 1.18 -.05 -15.7 69.09 31.04 ExactSci h ... dd 68.53 +5.27 +30.4 11.38 8.51 ExantasCap .20 dd 9.91 ... +5.8 42.67 35.37 Exelon 1.38f 12 41.49 +1.49 +5.3 161.00 98.52 Expedia 1.20 57 124.12 +3.23 +3.6 85.07 55.80 ExpScripts ... 11 81.75 +3.36 +9.5 89.30 72.16 ExxonMbl 3.28f 17 80.66 -2.94 -3.6 14.92 12.02 FNBCp PA .48 14 13.82 -.29 ... 197 .28 144.56 Facebook ... 37 195.85 +6.75 +11.0 58.74 39.79 Fastenal 1.48 25 52.69 -.13 -3.7 274.66 203.13 FedExCp 2.60f 16 264.56 +4.41 +6.0 24.37 9.78 FedNatHld .32 19 21.78 -.93 +31.4 135.59 106.41 FedRlty 4.00 21 119.66 -1.20 -9.9 149.58 84.38 Ferrari n ... ... 148.90 +12.53 +42.0 5.75 2.87 Ferrellgs .40 dd 3.41 -.10 -20.3 24.95 10.53 FiatChrys ... ... 20.85 -.30 +16.9 42.52 31.50 FidlNatFn 1.20f 15 38.19 +.62 -2.7 17 .49 12.63 FidusInvst 1.56a 9q 14.22 -.29 -6.3 34.67 24.58 FifthThird .64 9 30.67 -1.14 +1.1 22.14 14.73 FstData n ... 11 21.66 +1.61 +29.6 81.72 35.33 FstSolar ... 31 51.06 -1.61 -24.4 35.56 28.72 FirstEngy 1.44 7 34.70 +1.38 +13.3 7 .79 4.51 Fitbit n ... dd 7 .21 +.86 +26.3 22.51 19.07 FlrtyTotR 1.63 q 19.38 -.17 -10.3 22.82 16.80 FlowrsFds .72f 22 20.55 -.24 +6.4 62.09 37 .04 Fluor .84 36 48.68 -1.66 -5.8 59.40 28.42 FootLockr 1.38 23 56.87 -2.05 +21.3 13.48 10.14 FordM .60a 6 11.88 -.22 -4.9 73.62 53.56 FBHmSec .80 19 56.87 -1.65 -16.9 20.25 11.12 FrptMcM .20 11 16.89 -1.14 -10.9G-H-I 24.37 18.83 GGP Inc .88 30 20.66 -.01 -11.7 164.76 94.04 GW Pharm ... dd 146.28 -12.26 +10.8 24.97 21.10 GabDvInc 1.32 q 23.12 +.42 -1.2 10.09 8.42 GabMultT .88e q 9.55 +.33 +3.8 7 .20 5.68 GabUtil .60 q 5.77 +.02 -18.7 22.37 12.20 GameStop 1.52 dd 13.96 -.19 -22.2 39.32 32.51 Gam&Lsr n 2.52 20 35.16 +.61 -5.0 35.68 21.02 Gap .97 16 31.63 -.11 -6.5 65.96 49.80 Garmin 2.12f 20 61.24 -.08 +2.8 36.59 32.20 GAInv 1.15e q 35.16 -.02 +2.2 230.00 191.00 GenDynam 3.72 21 195.80 -6.78 -3.8 29.00 12.73 GenElec .48 dd 13.30 -.51 -23.9 60.69 41.01 GenMills 1.96 12 45.43 +2.52 -23.4 46.76 33.86 GenMotors 1.52 dd 43.91 -.34 +7 .1 32.59 18.42 GenesisEn 2.88f 54 22.26 -1.20 -0.4 25.41 16.59 Gentex .44f 17 25.22 +.83 +20.4 107 .75 79.86 GenuPrt 2.88f 22 95.07 +.45 +0.1 4.92 2.66 Genworth ... 3 4.65 +.84 +49.5 5.32 2.62 Gerdau .02e ... 3.72 -.12 ... 6.68 1.74 GeronCp ... dd 4.28 +.51 +137 .8 89.54 63.76 GileadSci 2.28 8 70.23 -1.11 -2.0 44.45 34.52 GlaxoSKln 2.89e ... 41.44 +.42 +16.8 57 .55 27 .79 GlobusMed ... 46 54.85 -2.12 +33.5 74.71 40.78 GoDaddy n ... cc 73.35 +.71 +45.9 4.70 3.33 GoldFLtd .02e ... 3.71 +.08 -13.7 15.55 11.64 Goldcrp g .24 19 13.97 -.17 +9.4 275.31 214.64 GoldmanS 3.20f 22 231.92 -1.47 -9.0 36.52 24.12 Goodyear .56 8 25.07 -.24 -22.4 11.89 4.42 GoPro ... dd 6.23 +.39 -17 .7 22.99 11.87 GovPrpIT 1.72 23 14.33 +.14 -22.7 77 .37 58.48 vjGrace .96 21 73.20 -.98 +4.4 16.74 12.65 GraphPkg .30 16 14.77 +.15 -4.4 65.60 47 .97 Greif A 1.68 18 55.20 -2.59 -8.9 43.92 28.29 Griffin .40f 34 43.30 +1.25 +18.0 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.89% (wkly)s 4-wk. 1.52%s YTD 1.50%UNasdaq1.32% (wkly)s 4-wk. 5.33%s YTD 12.21%US&P 5000.02% (wkly)s 4-wk. 2.46%s YTD 3.97%VS&P mid-cap-0.41% (wkly)s 4-wk. 2.52%s YTD 4.83%URussell 200 0 0.68% (wkly)s 4-wk. 3.52%s YTD 9.66% 6.59 4.51 NokiaCp .19e ... 6.12 +.28 +31.3 6.70 1.82 NordicAm .41e dd 2.16 -.22 -12.2 158.58 111.44 NorflkSo 2.88 23 154.66 +.43 +6.7 3.00 .63 NthnO&G ... 35 2.78 +.12 +35.6 360.88 252.82 NorthropG 4.80f 34 321.52 -17 .11 +4.8 17 .99 15.06 NwstBcsh .68 19 17 .69 -.12 +5.7 69.50 51.50 NwstNG 1.88 dd 59.80 +1.90 +0.3 94.19 74.11 Novartis 2.75e 15 75.79 +.58 -9.7 2.75 .91 Novavax ... dd 1.59 -.01 +28.2 58.37 41.03 NovoNord .96e ... 44.84 -.09 -16.5 84.00 53.50 NuSkin 1.47 39 82.85 +.68 +21.4 70.48 51.67 Nucor 1.52 16 66.85 ... +5.1 14.46 12.92 NuvDivA .85a q 13.18 -.01 -6.3 18.59 15.44 Nv AMT-Fr .78a q 15.52 -.09 -10.1 10.75 9.60 NvPfdInco .80 q 9.78 -.04 -5.4 14.57 13.00 NuvEqtP 1.00 q 14.23 +.20 -0.1 269.20 138.58 Nvidia .60 50 265.26 +2.98 +37 .1 29.93 22.33 NxStageMd ... dd 28.36 +.62 +17 .0 37 .32 29.59 OGE Engy 1.33 18 34.22 +.47 +4.0 5.91 3.90 OaktrSpL .38 dd 4.72 -.16 -3.5 9.09 7 .03 OaktStInco .56e 11 8.22 +.04 -2.1 13.70 6.69 OasisPet ... dd 12.01 -.85 +42.8 87 .67 57 .84 OcciPet 3.08 cc 83.33 -2.14 +13.1 30.89 24.02 OceanFst .60 18 30.22 -.50 +15.1 6.26 2.00 OfficeDpt .10 7 2.98 +.14 -15.8 19.00 15.38 OldNBcp .52 25 18.70 -.20 +7 .2 22.34 17 .92 OldRepub .78 18 21.05 -.45 -1.5 38.84 27 .79 Olin .80 9 30.38 -2.68 -14.6 34.84 24.90 OmegaHlt 2.64 11 31.26 +.64 +13.5 27 .10 13.65 OnSmcnd ... 13 25.61 +.41 +22.3 69.84 47 .14 ONEOK 3.18f 49 67 .78 -.67 +26.8 7 .25 2.66 OpkoHlth ... dd 4.40 +.14 -10.2 53.48 44.04 Oracle .76 56 46.28 -1.90 -2.1 65.75 32.25 Orbotch ... 22 64.08 -.91 +27 .5 2.78 .91 Organovo ... dd 1.51 +.13 +12.7 61.86 42.68 Orthofix ... 79 59.00 +3.02 +7 .9 100.26 64.14 OshkoshCp .96 16 71.99 -3.56 -20.8 48.65 38.75 OtterTail 1.34 23 46.30 +.85 +4.2 32.66 14.26 OwensMin 1.04 10 16.55 +.50 -12.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 6 40.20 -1.25 -10.3 21.97 11.90 PGT Inc ... 27 20.85 -.20 +23.7 163.59 118.89 PNC 3.00 13 143.97 -4.88 -0.2 46.00 33.75 PNM Res 1.06 18 36.75 +1.05 -9.1 93.12 58.50 POSCO ... ... 81.68 -2.38 +4.5 122.07 100.36 PPG s 1.80 18 105.38 +1.23 -9.8 39.90 25.30 PPL Corp 1.64 12 27 .08 +1.29 -12.5 79.69 60.36 Paccar 1.12f 12 64.00 -1.26 -10.0 217 .40 126.56 PaloAltNet ... dd 214.60 +15.27 +48.1 9.98 4.09 Pandora ... dd 7 .97 +.33 +65.4 1.44 .35 ParkDrl ... dd .36 -.01 -64.4 212.80 153.65 ParkerHan 3.04f 21 170.92 -3.79 -14.4 33.43 21.12 ParsleyEn ... 45 26.95 -.25 -8.5 25.03 14.83 PattUTI .16f dd 17 .90 -.79 -22.2 73.10 54.20 Paychex 2.24f 28 69.78 +1.61 +2.5 86.32 50.83 PayPal n ... 54 85.31 +.97 +15.9 36.99 29.28 Pembina g 1.50 26 34.35 -.30 -5.1 36.29 19.98 PnnNtGm ... 34 33.07 +.67 +5.6 7 .84 6.29 PennantPk .72 8 7 .15 -.12 +3.5 5.63 2.25 Penney ... 46 2.73 -.09 -13.6 54.83 38.33 Penske 1.40f 12 50.68 -.09 +5.9 74.84 43.09 Pentair .70 13 43.86 -1.14 -37 .9 20.26 15.97 PeopUtdF .70f 18 18.73 -.46 +0.2 122.51 95.94 PepsiCo 3.71f 22 107 .61 +5.12 -10.3 84.49 62.43 PerkElm .28 30 77 .84 -.46 +6.5 95.93 63.68 Perrigo .76 dd 75.11 +1.85 -13.8 14.98 6.96 PetrbrsA ... ... 7 .95 -.34 -19.1 17 .20 7 .61 Petrobras ... ... 9.44 -.34 -8.3 39.43 32.32 Pfizer 1.36 15 36.36 -.31 +0.4 123.55 76.21 PhilipMor 4.56f 21 81.88 +2.46 -22.5 43.45 35.24 PhilipsNV .88e ... 42.51 -.02 +12.5 122.38 78.63 Phillips66 3.20f 26 114.30 -2.54 +13.0 10.89 10.00 PimIncStr2 .96 q 10.50 -.21 +0.7 92.42 73.41 PinWst 2.78 17 76.11 +1.71 -10.6 213.40 125.46 PioNtrl .32f cc 184.20 -9.04 +6.6 16.13 8.30 PitnyBw .75 6 9.08 -.36 -18.8 31.24 15.11 PivotSft n ... ... 28.91 +8.11 +83.8 26.98 18.38 PlainsAAP 1.95 31 24.21 -.42 +17 .3 137 .66 86.42 Polaris 2.40 35 130.63 +4.62 +5.4 47 .48 34.15 PolyOne .70 20 43.40 -.24 -0.2 166.95 127 .36 Praxair 3.30 36 160.26 +.43 +3.6 75.59 54.89 PrinFncl 2.08f 12 56.40 -.40 -20.1 63.45 37 .80 ProAssur 1.24a 21 37 .20 -1.60 -34.9 63.66 31.34 PrUltPQ s ... q 62.74 +2.60 +35.7 47 .16 8.52 PUVixST rs ... q 9.85 -.44 -3.5 139.47 9.53 ProShtVx s ... q 13.92 +.20 -89.1 94.67 70.73 ProctGam 2.87f 20 77 .38 +.20 -15.8 33.45 13.06 PShtQQQ rs ... q 13.25 -.58 -38.4 8.37 5.51 ProspctCap .72 8 6.90 +.01 +2.4 127 .14 94.51 Prudentl 3.60 10 98.56 -1.99 -14.3 53.33 41.67 PSEG 1.80 18 52.53 +1.64 +2.0 219.93 180.48 PubStrg 6.80 23 214.02 -.53 +2.4 35.21 23.81 PulteGrp .36 17 30.37 -2.19 -8.7 7 .72 6.89 PMMI .44 q 7 .03 +.03 -5.1 13.75 7 .02 QEP Res .08 32 11.28 -.36 +17 .9 69.28 48.56 Qualcom 2.48f dd 59.86 -.40 -6.5 112.97 90.10 QstDiag 2.00f 21 111.31 +1.59 +13.0 164.49 44.00 RH ... 57 160.87 +47 .59 +86.6 145.94 70.28 RLauren 2.50f 20 139.71 -2.52 +34.7 23.84 11.93 RangeRs .08 17 15.98 -.06 -6.3 42.40 26.70 RavenInds .52 1 38.45 -1.45 +11.9 102.17 74.14 RJamesFn .88f 20 97 .63 -2.97 +9.6 39.73 27 .71 Rayonier 1.08f 40 38.02 -1.01 +20.2 229.75 159.46 Raytheon 3.47 29 201.53 -13.03 +7 .7 60.05 47 .25 RltyInco 2.53 30 52.97 -.30 -7 .1 17 .45 14.29 RedwdTr 1.20f 12 16.50 +.34 +11.3 543.55 281.89 Regenrn ... 24 315.30 +7 .20 -16.1 20.21 13.03 RegionsFn .36 17 18.59 -.52 +7 .6 97 .41 68.46 RelStlAl 2.00 21 94.00 -1.60 +9.6 13.89 7 .22 RentACt .32 20 12.03 +1.92 +8.4 46.81 29.56 Replgn ... 65 45.22 +.98 +24.6 68.89 53.09 RestBrnds 1.80 19 59.73 +.58 -2.8 20.90 16.18 RetailOpp .78 55 18.78 +.51 -5.9 4.71 2.14 RigelPh ... dd 3.20 -.35 -17 .5 4.21 1.38 RiteAid ... 3 1.78 +.08 -9.6 210.72 155.81 RockwlAut 3.68 26 177 .66 -.35 -9.5 139.63 103.25 RockColl 1.32 22 137 .61 -1.57 +1.5 184.00 105.00 Rogers ... 34 122.41 +2.46 -24.4 58.80 15.75 Roku n ... dd 43.30 +4.06 -16.4 292.97 226.81 Roper 1.65 30 284.00 -1.58 +9.7 87 .10 69.92 RoyalBk g 3.76 ... 76.01 -1.18 -6.9 135.65 101.20 RylCarb 2.40 15 114.51 +11.03 -4.0 76.99 53.50 RoyDShllB 3.76 cc 70.74 -2.42 +3.6 73.86 51.91 RoyDShllA 3.76 cc 67 .24 -2.70 +0.8 90.26 65.65 Ryder 2.08f 18 73.12 +4.52 -13.1S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.39 -.78 +11.5 71.28 33.61 SCANA 2.45 9 37 .31 +1.16 -6.2 108.14 89.46 SLGreen 3.25 29 99.32 +.77 -1.6 28.20 12.29 SM Energy .10 dd 23.24 -.63 +5.3 265.93 211.70 SpdrDJIA 3.98e q 250.74 -2.53 +1.4 129.52 114.80 SpdrGold ... q 121.34 -1.67 -1.9 286.63 239.96 S&P500ETF 4.13e q 277 .13 -1.06 +3.8 98.22 72.27 SpdrBiot s .44e q 97 .18 +.88 +14.5 37 .46 35.35 SpdrLehHY 2.30 q 35.95 +.20 -2.1 66.04 49.31 SpdrS&P RB .74e q 63.61 -2.13 +8.1 50.66 37 .72 SpdrRetl s .49e q 49.36 -.19 +9.3 44.75 28.96 SpdrOGEx .73e q 40.42 -1.62 +8.7 50.00 36.80 SabnR 2.29m 21 45.20 -2.06 +1.3 87 .05 45.80 Saia Inc ... 41 84.10 +.45 +18.9 20.00 16.75 StJoe ... 54 17 .95 +.05 -0.6 139.75 85.12 Salesforce ... cc 138.41 +4.88 +35.4 21.36 14.05 SallyBty ... 10 15.37 -.68 -18.1 10.54 6.04 SJuanB .77e 14 6.41 -.18 -22.2 50.65 37 .43 Sanofi 1.58e ... 39.94 +.95 -7 .1 80.35 61.02 Schlmbrg 2.00 42 66.83 -2.60 -0.8 60.22 38.06 Schwab .40 32 56.09 -1.64 +9.2 4.20 1.85 ScorpioTk .04 ... 2.73 -.28 -10.5 17 .19 10.06 Sea Ltd n ... ... 15.51 -.49 +16.4 .74 .15 SeadrillLtd ... 1 .42 -.01 +81.8 10.76 1.99 SearsHldgs ... dd 2.58 +.28 -27 .9 9.30 5.50 Seaspan .50 13 8.68 -.15 +28.6 122.98 100.49 SempraEn 3.58f 21 111.91 +10.48 +4.7 22.01 14.86 SenHous 1.56 12 17 .50 -.09 -8.6 435.15 326.68 Sherwin 3.44f 31 402.11 +4.06 -1.9 15.98 12.30 ShipFin 1.40 15 14.80 -.10 -4.5 6.50 2.44 SibanyeG .14r ... 2.67 -.24 -45.0 173.02 145.78 SimonProp 7 .80 22 164.48 -.90 -4.2 7 .42 5.09 SiriusXM .04 42 7 .58 +.34 +41.4 117 .65 86.13 SkywksSol 1.28 22 102.70 +2.89 +8.2 25.97 20.50 SmartFn rs ... 24 25.81 +.46 +18.9 133.38 96.13 Smucker 3.12 14 105.73 +3.21 -14.9 21.22 10.50 SnapInc A n ... ... 14.02 +.94 -4.0 185.47 140.83 SnapOn 3.28 16 161.17 +4.23 -7 .5 98.26 49.50 SodaStrm ... 31 88.90 -2.90 +26.4 14.69 7 .91 Sogou n ... cc 13.85 +2.52 +19.7 22.55 19.70 SolarCap 1.64 12 21.26 -.05 +5.2 55.77 46.55 SonocoP 1.56 27 52.88 -.31 -0.5 53.91 36.25 SonyCp ... ... 49.12 -.84 +9.3 42.97 38.36 SourcC 1.00 q 40.60 +.35 -0.4 36.46 25.96 SoJerInd s 1.12 27 31.01 +.90 -0.7 53.51 42.38 SouthnCo 2.40f 49 44.43 +1.15 -7 .6 66.99 49.76 SwstAirl .64f 9 52.18 +1.70 -20.3 6.72 3.42 SwstnEngy ... 6 5.16 +.28 -7 .5 8.14 6.47 SpiritRltC .72 12 8.20 +.37 +6.6 8.92 4.81 Sprint ... 3 5.49 +.32 -6.8 64.85 22.66 Square n ... ... 64.48 +2.70 +86.0 91.79 77 .76 SP HlthC 1.01e q 85.46 +.42 +3.4 58.95 48.76 SP CnSt 1.28e q 51.54 +.71 -9.4 112.24 87 .89 SP Consum 1.12e q 112.11 +2.19 +13.6 79.42 61.80 SP Engy 2.04e q 74.17 -2.73 +2.6 30.33 23.79 SPDR Fncl .46e q 27 .47 -.61 -1.6 80.96 66.95 SP Inds 1.12e q 75.12 -1.32 -0.7 72.43 54.25 SP Tech .78e q 71.72 +.04 +12.2 57 .23 47 .37 SP Util 1.55e q 49.54 +.85 -6.0 176.62 136.33 StanBlkDk 2.52 20 141.95 -3.42 -16.3 11.35 8.74 StarGas .47f 15 9.48 -.03 -11.8 61.99 52.58 Starbucks s 1.20 26 57 .11 +.51 -0.6 114.27 86.80 StateStr 1.68 17 98.34 -2.12 +0.7 52.10 32.20 StlDynam .75 19 46.76 -3.98 +8.4 4.04 .48 SteinMart s .30 dd 2.53 -.40 +118.1 179.84 137 .70 Stryker 1.88 29 168.38 -10.57 +8.7 27 .05 21.85 SubPpne 2.40 34 23.50 -.04 -3.0 98.99 80.12 SunCmts 2.84f 97 96.50 -.39 +4.0 70.83 40.82 SunHydrl .36 43 50.70 -1.32 -21.6 73.37 51.96 SunTrst 1.60 14 68.81 -1.72 +6.5 28.85 19.74 SupGpCos s .38 20 22.02 -.74 -17 .6 34.20 18.85 Symantec lf .30 10 21.26 -.06 -24.2 57 .40 40.27 SynovusFn 1.00 20 55.27 -1.80 +15.3 66.63 48.85 Sysco 1.44 27 66.89 +.74 +10.1 47 .63 19.49 TAL Educ s ... cc 38.74 -8.06 +30.4 59.30 22.64 TC PpLn 2.60m 8 24.44 -.85 -54.0 95.91 66.44 TJX 1.56 22 95.17 +.23 +24.5 35.94 9.40 TailorBr .72 14 25.71 -7 .45 +17 .8 46.57 34.31 TaiwSemi .73e 18 38.69 -.24 -2.4 55.50 38.70 Tapestry 1.35 29 46.41 +.17 +4.9 66.61 44.78 Taubmn 2.62f 20 56.12 +.21 -14.2 111.10 75.31 TechData h ... 29 88.94 +1.25 -9.2 60.80 27 .35 Teladoc n ... ... 60.85 +7 .25 +74.6 65.59 43.48 Tenneco 1.00 7 46.38 -.27 -20.8 42.84 28.33 Teradata ... 26 43.26 +2.54 +12.5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 358.17 +40.51 +15.0 33.82 10.85 TevaPhrm .73e 7 23.76 +.65 +25.4 120.75 75.92 TexInst 2.48 29 115.89 +.15 +11.0 65.57 44.29 TexRdhse 1.00 30 66.16 +2.54 +25.6 26.50 13.10 Textainer .96 dd 16.75 +.25 -22.1 69.36 45.00 Textron .08 43 67 .41 -1.89 +19.1 226.44 170.07 ThermoFis .68 27 215.80 -1.05 +13.7 22.57 7 .92 3D Sys ... 57 14.29 +.42 +65.4 259.77 191.44 3M Co 5.44f 30 204.97 -1.62 -12.9 137 .97 86.15 Tiffany 2.20f 41 136.27 +4.08 +31.1 103.90 85.88 TimeWarn 1.61 16 98.77 +3.43 +8.0 55.65 41.85 Timken 1.12f 19 47 .70 -.85 -3.0 93.60 74.48 Torchmark .64 7 84.48 -1.76 -6.9 75.46 48.60 TorDBk gs 2.68 ... 57 .39 -.77 -2.0 64.59 48.15 Total SA 2.71e ... 60.59 -1.15 +9.6 140.99 103.62 Toyota ... ... 135.81 -.40 +6.8 14.16 7 .20 Transocn ... dd 11.92 -1.04 +11.6 150.55 113.76 Travelers 3.08f 17 129.37 -1.95 -4.6 28.32 22.63 TriContl 1.02e q 27 .52 +.14 +2.2 52.95 48.56 TriCntl pf 2.50 ... 52.50 +.60 +4.2 56.98 31.52 TriNetGrp ... 37 56.10 +.18 +26.5 38.25 26.14 Trinity .52 8 34.33 -.29 -8.4 29.50 19.30 TrueBlue ... 18 28.75 +1.50 +4.5 9.70 7 .30 TrstNY .26 17 8.85 -.15 -3.8 72.45 40.78 Tuppwre 2.72 dd 43.80 +.09 -30.1 44.70 24.81 21stCFoxA .36 20 44.66 +4.67 +29.3 44.49 24.30 21stCFoxB .36 19 44.56 +5.01 +30.6 46.80 15.67 Twitter ... dd 45.80 +4.59 +90.8 98.58 42.03 2U ... dd 96.31 +3.59 +49.3 40.71 32.88 UDR 1.29f 23 36.96 -.51 -4.0 51.69 42.51 UGI Corp 1.04f 11 49.77 +1.22 +6.0 43.28 25.60 USG ... 24 43.18 +1.74 +12.0 34.59 15.36 UltraClean ... 7 16.73 -1.00 -27 .5 12.39 1.54 UltPetro n ... ... 2.03 +.10 -77 .6 24.70 11.40 UndrArm s ... 40 23.21 -1.10 +60.8 187 .75 135.95 UniFirst .15 26 184.20 +1.85 +11.7 61.62 51.56 UnilevNV 1.43e ... 54.76 -1.23 -2.8 148.03 101.06 UnionPac 2.92 11 147 .02 +2.50 +9.6 26.82 15.29 Unit ... 12 22.13 +.30 +0.6 135.53 101.45 UPS B 3.64 20 116.77 +.17 -2.0 190.74 100.62 UtdRentals ... 9 160.85 -5.95 -6.4 58.50 48.49 US Bancrp 1.20 14 51.38 -.67 -4.1 14.74 8.65 US OilFd ... q 13.05 -.22 +8.7 47 .64 20.42 USSteel .20 21 36.05 -1.11 +2.4 139.24 109.10 UtdTech 2.80 22 126.91 -.70 -0.5 256.73 180.76 UtdhlthGp 3.60f 24 255.98 +6.20 +16.1 27 .78 13.81 UnitGrp 2.40 57 22.37 -.13 +25.7 68.25 45.95 UnvslCp 3.00f 9 64.80 +.55 +23.4 58.73 36.91 UnumGrp .92 2 39.14 -.21 -28.7 2.00 .96 UraniumEn ... dd 1.63 -.09 -7 .9V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 84.38 +.71 +14.0 21.33 17 .58 VICI Pr n .64 ... 20.52 +.08 -1.8 15.24 7 .68 Vale SA .29e 13 13.17 -.58 +7 .7 27 .79 10.94 ValeantPh ... 7 26.86 +1.07 +29.3 13.38 10.61 VlyNBcp .44 22 12.70 -.45 +13.2 25.58 20.84 VanEGold .06e q 22.23 -.13 -4.3 24.33 18.11 VnEkRus .01e q 20.37 -.65 -4.0 29.87 21.70 VEckOilSvc .47e q 25.79 -1.28 -1.0 37 .76 29.84 VanE JrGld ... q 32.71 -.07 -4.2 86.14 72.05 VangREIT 3.08e q 79.69 -.51 -4.0 108.99 91.60 VangDivAp 1.82e q 104.82 -.03 +2.7 50.99 40.29 VangEmg 1.10e q 44.20 -.90 -3.7 47 .89 40.88 VangFTSE 1.10e q 44.46 -.39 -0.9 70.90 57 .48 Vectren 1.80 28 71.15 +.65 +9.4 72.36 46.55 Ventas 3.16 15 54.23 -.61 -9.6 8.75 6.52 Vereit .55 cc 7 .29 +.11 -6.4 141.44 90.49 Verisign ... 37 142.27 +4.40 +24.3 54.77 42.80 VerizonCm 2.36 7 48.06 -1.12 -9.2 61.85 44.90 ViadCorp .40 27 55.80 +1.05 +0.7 11.54 8.34 Viavi ... 29 9.84 +.16 +12.6 12.04 .88 VikingTh n ... dd 12.74 +2.96 +213.8 19.14 7 .79 Vipshop ... 10 11.23 -.75 -4.2 136.58 93.19 Visa s .84 45 135.10 +.36 +18.5 25.00 16.25 VishayInt .34f dd 24.45 +.39 +17 .8 24.81 15.79 VistraEn n ... ... 23.75 -.81 +29.6 165.00 85.70 VMware ... 40 150.46 +.82 +20.1 32.75 24.68 Vodafone 1.82e ... 24.74 -.47 -22.4 141.20 108.17 VulcanM 1.12 28 132.09 +2.05 +2.9 150.50 103.80 WD 40 2.16 38 150.60 +6.80 +27 .6 70.09 58.48 WEC Engy 2.21 19 60.60 +1.14 -8.8 72.41 59.23 WP Carey 4.06 18 67 .03 +.07 -2.7 19.23 8.39 WPX Engy ... dd 17 .07 -.85 +21.3 109.98 73.13 WalMart 2.08f 20 83.70 -.66 -15.2 83.89 61.56 WalgBoots 1.60 14 65.80 +2.40 -9.4 31.65 7 .40 WarrMet n .20 ... 25.67 -3.41 +30.2 33.96 24.92 WREIT 1.20 28 29.24 +.21 -6.0 89.73 72.58 WsteMInc 1.85 18 84.33 +.74 -2.3 220.20 171.32 Waters ... 30 201.25 -4.07 +4.2 4.72 2.07 WeathfIntl ... dd 3.41 -.23 -18.2 67 .86 44.04 WebsterFn 1.32f 23 66.25 -1.45 +18.0 95.92 28.71 WtWatch ... 88 96.39 +11.04 +117 .7 33.83 25.67 WeinRlt 1.58f 10 29.93 +.14 -8.9 66.31 49.27 WellsFargo 1.56 13 54.98 -.70 -9.4 78.17 49.58 Welltower 1.68e 13 57 .50 -.49 -9.8 18.01 13.57 Wendys Co .34 19 17 .86 +.14 +8.8 12.10 11.10 WAstInfSc .38 q 11.29 ... -4.2 106.96 75.96 WDigital 2.00 9 80.60 -2.02 +1.3 22.21 18.38 WstnUnion .76 11 20.69 +.07 +8.8 26.38 20.52 WestpacBk 1.52e ... 20.66 -.55 -15.3 71.55 54.05 WestRck 1.72 18 59.81 -1.15 -5.4 38.39 30.95 Weyerhsr 1.28 32 36.95 -1.16 +4.8 200.61 143.11 Whrlpl 4.60f 32 152.04 +3.18 -9.8 33.67 24.00 WmsCos 1.36 10 26.67 +.55 -12.5 44.06 32.74 WillmsPtrs 2.46f 47 39.97 +.44 +3.1 36.59 31.65 WT MCD s ... q 36.13 -.15 +2.4 89.30 65.76 Woodward .57 29 78.85 -.18 +3.0 40.16 20.60 WorldFuel .24 10 22.77 +.97 -19.1 63.47 20.09 WldW Ent .48 cc 62.67 +1.01 +104.9 53.27 39.52 Worthgtn .84 14 47 .50 -.56 +7 .8 203.63 124.11 Wynn 3.00f 48 173.31 -4.81 +2.8 52.22 41.51 XcelEngy 1.52 19 43.33 +1.02 -9.9 37 .42 27 .11 Xerox rs 1.00 34 27 .41 -.50 -6.0 78.02 60.12 Xilinx 1.44f 36 70.22 +.68 +4.2 17 .61 8.07 YRC Wwde ... dd 11.24 +.24 -21.8 3.80 2.21 Yamana g .02 dd 2.96 +.03 -5.1 39.86 27 .45 YorkWater .67 30 30.80 -.25 -9.1 88.07 72.38 YumBrnds 1.44f 30 82.62 -.56 +1.2 23.70 8.05 Zagg ... 18 17 .60 +1.45 -4.6 60.26 25.09 Zendesk ... dd 58.91 +2.17 +74.1 133.49 104.28 ZimmerBio .96 15 113.38 -1.12 -6.0 88.25 59.50 Zoetis .50 41 89.20 +2.42 +23.8 4.57 3.20 Zynga ... 72 4.33 -.05 +8.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Lee Marvin, Ernest Borgnine and Charles Bronson ranked as the top three members of the Dirty Dozen when the lm premiered in 1967. Since then, thanks to the Environmental Working Group's annual report on pesticide levels in fruits and veggies, we've come to learn that there's little star power in that ranking, at least when it's applied to the produce we eat. The EWG makes it clear that there are measurably risky pesticide residue levels in our food supply, despite the fact that since 1993 (and before) the government has known how toxic they can be. And there are serious repercussions: A study in JAMA last year found that a woman going through assisted reproductive technologies who eats two or more servings a day of high pesticide residue fruits and vegetables reduces her chance of a successful pregnancy by 26 percent! The EWG annual report on the foods with the highest pesticide residue and, thank heavens, the adjoining report on the Clean 15 help you select the most healthful foods. Hint: You do not always have to buy organic! The Dirty Dozen: In descending order, they are: strawberries, spinach, nectarines, apples, grapes, peaches, cherries, pears, tomatoes, celery, potatoes and sweet bell peppers. According to the EWG: "More than 98 percent of samples of strawberries, spinach, peaches, nectarines, cherries and apples tested positive for residue of at least one pesticide. A single sample of strawberries showed 20 dierent pesticides. Spinach samples had, on average, 1.8 times as much pesticide residue by weight as any other crop." The Clean 15: The fruits and veggies least likely to contain pesticide residues included avocados, sweet corn, pineapples, cabbages, onions, frozen sweet peas, papayas, asparagus, mangoes, eggplants, honeydews, kiwis, cantaloupes, cauliower and broccoli. Less than 1 percent of samples of avocados and sweet corn had any detectable pesticides. More than 80 percent of pineapples, papayas, asparagus, onions and cabbages had no pesticide residues. Your Shopping and Eating Guide 1. All veggies and fruits should be well-washed before eating. 2. Eating fresh fruits and veggies is SO HEALTHFUL that you do not want to KO them from your diet. Opt for organic versions of the Dirty Dozen when you can, and certainly if you plan to get pregnant within the year. Aim to eat seven to nine servings of produce daily. 3. Indulge in the Clean 15! Cruciferous veggies like broccoli can help you battle cancer and keep your gastro system moving along. Avocados contain healthy fats and help stabilize blood sugar (stick with 1/4 avocado per serving). Papayas deliver serious digestive benets with their enzyme papain, and their polyphenols such as beta-carotene help ght o cancer, diabetes and asthma. 4. Get informed about pesticides on organic veggies. In reaction to the EWG report there's been agra-biz blowback (brother, is there blowback!). Pesticides used on organic crops include sulfur, lime sulfur, mineral oil, copperbased fungicides, Bt (Bacillus thuringiensis) and other live biologicals. Those pesticides leave a minor residue on produce, but the Department of Agriculture says that they're nontoxic. And while synthetic chemicals like pheromones are organic-allowed, these are substantially dierent from the toxic synthetic pesticides used in conventional farming.DEAR ABBY: My very best friend growing up was repeatedly raped by her father from around age 13. She told me when we were 17. I reported it to a policeman, but back then, they couldn't do anything unless she reported it. Her mom is gone now, but dear old Dad is still hanging on. He lives in a retirement home known for supporting children and children's activities. (It's associated with one of the largest charitable groups for kids.) I worry a lot about this freak having an opportunity to molest other children, and it sickens me that when he does nally die, he will receive full honors from this group. I have thought about anonymously contacting the home and warning them. Should I? „ Uncertain In The East DEAR UNCERTAIN: That information would carry far more weight if it came from his daughter. Encourage her to discuss what her father did with the director of the retirement home as well as a social worker. Her father should never be alone with a minor child again. If your friend refuses to do this, then yes, you should speak up. DEAR ABBY: My niece, who is being married next month, sent out invitations a couple of weeks ago. She requested no children under 16 because they'll be serving alcohol and because she is running tight with her guest list. My stepsister and her mom are upset because their young girls won't be able to come. My sister said if they can't go, then she isn't going, which I think is ridiculous. They're trying to force my niece to let them bring the girls. How should this be handled? „ No Exceptions In The Midwest DEAR NO EXCEPTIONS: It should be handled by telling your stepsister and her mother how sorry everyone will be that they can't attend, and they will be missed. In other words, no exceptions should be made for the intelligent reason you stated. Dear Readers: Tomorrow is FATHER'S DAY, a special time to acknowledge dads and their inuence on our lives. Take the time to thank your dad. You can give him a necktie, of course, but a heartfelt letter can convey your true feelings. „ Heloise Dear Heloise: Address labels on many magazines now easily peel o. Before, if I wanted to donate a magazine to the doctor's oce, I'd have to tear the cover to remove my address, but now the label j ust pops o. This is good, too, if you collect magazines. The cover photography often is beautiful! „ Julie W. in Dallas Dear Heloise: I do my exercises in bed. It is so much more comfortable to do situps, leg lifts, knee bends and pushing hands together for chest muscles. I'm 75; who said you can't teach an old dog new tricks? „ A Reader, via email An in-depth glimpse at the dirty dozen and the clean 15 Dad's molestation history makes him a threat today Celebrate this day for dadsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, June 16, 2018 ARIES (March 21-April 19). Like a hot air balloon, youll reach the new heights with a combination of wind, re and the willingness to release a sandbag or two. The more baggage you get rid of, the higher youll go. TAURUS (April 20-May 20). It wont be important to agree with your partner on every little thing if the big things are fairly in line. The question is, can you let the small stu go without micromanagement? GEMINI (May 21-June 21). Acting from a primal place, insecure people will try and weed out the competition through various means, such as exclusion, gossiping and aggression. The kill em with kindnessŽ approach will be most eective. CANCER (June 22-July 22). Are your expectations unreasonable? It doesnt matter. Theres what is; then theres what isnt. Its two categories. Hold your expectations up to whats happening. Anything thats not a match needs to be adjusted. LEO (July 23-Aug. 22). You may feel as though youre hanging on to an arrangement for only one reason, or until one outcome makes it all worthwhile. There are other situations out there that would give you fuller satisfaction. VIRGO (Aug. 23-Sept. 22). The last step of a project is to properly document it. Take this seriously. It would be bad to skip it. When you document something well, later it could serve as proof, entertainment, validation and more. LIBRA (Sept. 23-Oct. 23). The random events mean nothing until you spot the pattern. But once you see the pattern, it changes everything. The pattern becomes a map, and you can see exactly where the relationship is going. SCORPIO (Oct. 24-Nov. 21). Well-meaning loved ones may place limits on you. Theyre afraid of what will happen when you change and grow. Dont withstand these restrictions. Call out the behavior while its still of minor consequence. SAGITTARIUS (Nov. 22-Dec. 21). A name keeps coming up in conversation, an indication that someone has nestled into your thoughts, whether or not that was your desire. The conversation cant help but follow your thought stream. CAPRICORN (Dec. 22-Jan. 19). Theres a dynamic of mild jealousy playing out „harmless, attering, but still in need of due process. Dont ignore this! Whether youre the one experiencing the emotion or youre the recipient of it, work through the feelings. AQUARIUS (Jan. 20-Feb. 18). The morality of todays options will be black and white. With such an obvious right and wrong, the way of good character wont be hard to nd. However, many value personality over character „ a rating system to be resisted. PISCES (Feb. 19-March 20). Theres a lot of dierent advice out there, but the best advice will come from an internal source. Its a message from your heart to your head. The only thing keeping you from following it is fear. TODAYS BIRTHDAY (June 16). Its the ones who dont seek validation who tend to get it. The principle works in reverse, too. This year you dont seek attention, approval, respect, aection or remuneration „ and yet you get all of it. August brings a notable award. Financial highs are July, January and February. Vows and deals go down in October. Virgo and Sagittarius adore you. Your lucky numbers are: 5, 3, 33, 28 and 17. 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 16, 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 16, 2018 FROM PAGE ONENORTH LITTLE ROCK, Ark. (AP) „ Add Fireball to the menu served up by Arkansas roads. Two tractor-trailers collided Thursday on Interstate 40 in central Arkansas, causing one to spill hundreds of mini-bottles of the cinnamon-”avored whiskey on the highway. Over the past year, Arkansas drivers have endured a veritable feast spilled on their roadways. Trucks carrying bourbon, frozen pizzas, pasta sauce and gin have all dumped their wares on the asphalt. State Department of Transportation spokesman Danny Straessle says investigators are still looking into the cause of Thursdays wreck, which caused major delays in both directions for a few hours. He says one trucks cab caught “re and at least one person was treated for non-life threatening injuries.ODD NEWS Trucks collision in Arkansas causes fire and spills Fireball ALMANACToday is Saturday, June 16 the 167th day of 2018. There are 198 days left in the year. Today in historyOn June 16, 1963 the worlds first female space traveler, Valentina Tereshkova, 26, was launched into orbit by the Soviet Union aboard Vostok6; Tereshkova spent 71hours in flight, circling the Earth 48 times before returning safely. On this dateIn 1858 accepting the Illinois Republican Partys nomination for the U.S. Senate, Abraham Lincoln said the slavery issue had to be resolved, declaring, A house divided against itself cannot stand.Ž In 1903 Ford Motor Co. was incorporated. In 1944 George Stinney, a 14-year-old black youth, was electrocuted by the state of South Carolina for the murders of two white girls, Betty June Binnicker, 11, and Mary Emma Thames, 7. In 1958 the Supreme Court, in Kent v. Dulles, ruled that artist Rockwell Kent could not be denied a passport because of his communist affiliations. In 1978 President Jimmy Carter and Panamanian leader Omar Torrijos signed the instruments of ratification for the Panama Canal treaties during a ceremony in Panama City. In 1996 Russian voters went to the polls in their first independent presidential election; the result was a runoff between President Boris Yeltsin (the eventual winner) and Communist challenger Gennady Zyuganov. Todays birthdaysActress Eileen Atkins is 84. Actor Bill Cobbs is 84. Author Joyce Carol Oates is 80. Songwriter Lamont Dozier is 77. Rhythm and blues singer Eddie Levert is 76. Actress Joan Van Ark is 75. Actor Geoff Pierson is 69. Rhythm and blues singer James Smith (The Stylistics) is 68. Boxing Hall of Famer Roberto Duran is 67. Pop singer Gino Vannelli is 66. Actor Arnold Vosloo is 56. Actor Danny Burstein is 54. Actor James Patrick Stuart is 50. Rapper MC Ren is 49. Actor Clifton Collins Jr. is 48. Actor John Cho is 46. Actor Eddie Cibrian is 45. Actor Fred Koehler is 43. Actor Daniel Bruhl is 40. Actress Sibel Kekilli is 38. Actress Missy Peregrym is 36. Actress Olivia Hack is 35. Bible verseI thank my God upon every remembrance of you.Ž „ Philippians 1:3 One of the greatest blessings of life is to have a heart full of thanksgiving. Think of all the wonderful people God has sent into your life. Thank God for them and he sure to thank Him for His love for you. WASHINGTON „ The U.S. government is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks, saying ethical problems with how the research was planned and funded undermine its credibility. The National Institutes of Health used money from the alcohol industry to help pay for a study that ultimately was expected to cost $100 million. Its legal for NIH to use industry money in addition to taxpayer dollars for research as long as certain rules are followed. The problem: An NIH investigation concluded Friday that a small number of its employees had close contact with industry of“cials that crossed those lines. Some of those interactions appear to intentionally biasŽ the study so that it would have a better chance of showing a bene“t from moderate alcohol consumption, said NIH Deputy Director Lawrence Tabak. Those employees, from the NIHs National Institute on Alcohol Abuse and Alcoholism, then kept their interactions with industry secret, he said, even after the NIH started the normal process for asking companies or other outside groups to help fund a research project. Those actions cast doubt that the scienti“c knowledge gained from the study would be actionable or believable,Ž Tabak told a meeting of the NIH directors advisers. Another concern: Some outside experts who had reviewed the study plans raised concerns that it was too small and too short to address the potential problems of a daily drink „ such as an increased risk of cancer or heart failure „ and not just potential bene“ts such as a lowered risk of a heart attack. Purely on scienti“c grounds, I never really quite understood why this trial was being done,Ž Dr. M. Roy Wilson of Wayne State University told NIH Director Francis Collins after hearing the investigations conclusions. People who have a glass or two of wine „ himself included, he said „ dont do it for health reasons.Ž The research was supposed to track 7,800 people who were assigned to take either a drink a day, or totally abstain, for several years. Only 105 people had enrolled by last month, when Collins temporarily suspended the study after a New York Times article “rst raised questions about the funding policy violations. On Friday, Collins announced he was completely shutting down the research. This is a matter of the greatest seriousness,Ž he said.NIH ends alcohol study, citing credibility problemsBy LAURAN NEERGAARDAP MEDICAL WRITER AP PHOTOOn Friday, National Institutes of Health Director Dr. Francis Collins announced the NIH is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks. WASHINGTON „ Nearly 2,000 children have been separated from their families at the U.S. border over a six-week period during a crackdown on illegal entries, according to Department of Homeland Security “gures obtained Friday by The Associated Press. The “gures show that 1,995 minors were separated from 1,940 adults from April 19 through May 31. The separations were not broken down by age, and included separations for illegal entry, immigration violations or possible criminal conduct by the adult. Under a zero toleranceŽ policy announced by Attorney General Jeff Sessions, Department of Homeland Security of“cials are now referring all cases of illegal entry for criminal prosecution. U.S. protocol prohibits detaining children with their parents because the children are not charged with a crime and the parents are. Sessions announced the effort April 6, and Homeland Security began stepping up referrals in early May, effectively putting the policy into action. Since then, stories of weeping children torn from the arms of their frightened parents have ”ooded the media and the policy has been widely criticized by church groups, politicians and childrens advocates who say it is inhumane. A battle in Congress is brewing in part over the issue. Some immigrant advocates have said women were being separated from their infants „ a charge Homeland Security and Justice of“cials ”atly denied. They also said the children were being well cared for and disputed reports of disorder and mistreatment at the border. On Thursday, Sessions cited the Bible in defending the policy, arguing the recent criticisms were not fair or logical and some are contrary to law.Ž I would cite you to the Apostle Paul and his clear and wise command in Romans 13, to obey the laws of the government because God has ordained them for the purpose of order,Ž he said. The new “gures are for people who tried to enter the U.S. between of“cial border crossings. Asylum seekers who go directly to of“cial crossings are not separated from their families, except in speci“c circumstances „ such as if of“cials cant con“rm the relationship between the minors and adults, if the safety of the children is in question, or if the adult is being prosecuted. There were an additional 35 minors separated at ports of entry in May through June 6. There were more than 50 at the of“cial crossings in April and March each, according to the “gures.DHS: About 2,000 minors separated from familiesBy COLLEEN LONGASSOCIATED PRESSMiller, an immigration hard-liner who has been accused of trying to sabotage immigration deals in the past, told conservative lawmakers at a closed-door meeting that the president backed that plan. But a senior White House of“cial later said Trump had misspoken and believed his Fox interviewer was asking about an effort by GOP moderates „ abandoned for now „ that would have forced votes on a handful of bills and likely led to House passage of liberal-leaning versions party leaders oppose. The of“cial, who was not authorized to discuss internal conversations by name, spoke on the condition of anonymity. The interviewer had speci“cally asked whether Trump supported a conservative bill penned by Rep. Bob Goodlatte, R-Va., or something more moderate,Ž and asked whether hed sign either one.Ž The White House later put out a statement formally endorsing the measure. The President fully supports both the Goodlatte bill and the House leadership bill,Ž said White House spokesman Raj Shah, adding that Trump would sign either the Goodlatte or the leadership bills.Ž Trump also weighed in by tweet, writing that any bill MUST HAVEŽ provisions “nancing his proposed wall with Mexico and curbing the existing legal immigration system. Those items are included in the middle-ground package. Go for it! WIN!Ž Trump wrote in a tweet that stopped short of explicitly endorsing the compromise plan.BILLFROM PAGE 1reporters, during which he returned time and again to assert that report had exonerated him amid Muellers ongoing probe into Russian election interference. There was no collusion. There was no obstruction. The IG report yesterday went a long way to show that,Ž Trump said on the White House North Lawn. And I think that the Mueller investigation has been totally discredited.Ž But Trumps claim was baseless: the report made no conclusions about the presidents involvement. But its criticism of Comey „ levied by an inspector general appointed by President Barack Obama „ is important to Trump as he tries to inoculate himself against accusations that he obstructed justice by “ring the FBI director last May. The presidents lawyers want to paint the dismissal as something he was both authorized to do under the Constitution and correct to do based on Comeys performance. The White House initially said Trump “red Comey over his handling of the Clinton investigation, though the president himself later muddied that explanation when he said he was thinking of this Russia thing.Ž Judgments on how the report would impact Trumps legal future predictably broke down along party lines. Rep. Mark Meadows, a North Carolina Republican, said he thinks the report may exonerate Trump even though it passes no judgment on his guilt or innocence. If you look at the fruit of the poisoned tree, you cant have that kind of bias in somebody wanting to make sure the president gets defeated leading an investigation,Ž Meadows said. I dont think any of us would want our enemy investigating us.Ž But Sen. Richard Blumenthal, Democrat from Connecticut, declared that any effort to use this report as an excuse for shutting down the special counsels investigation is both disingenuous and dangerous.Ž Nothing in this report detracts from the credibility of the special counsels investigation,Ž Blumenthal said, and nothing here suggests the special counsel investigation resulted from FBI bias or improper conduct.ŽWATCHDOGFROM PAGE 1 A Western diplomat said the U.S. will leave the council despite the efforts of countries to keep it in, but that the timing of the move was elastic.Ž The diplomat, speaking on condition of anonymity because discussions have been private, said Haley was the driving force behind the exit. Diplomats and activists say the U.S. has apparently given up on its efforts since Haleys trip to Geneva a year ago to convince the council to end its systematic scrutiny of Israels alleged abuses against Palestinians. Israel is the only country in the world whose rights record comes up for discussion at every council session, under Item 7Ž on the agenda. As we have said numerous times, the U.N. Human Rights Council must be reformed to ensure it has the ability to realize its important mission,Ž the State Department said Friday. At its best, the HRC calls out human rights violators and encourages positive action. However, all too frequently it fails to address critical situations for political reasons „ and undermines its own credibility,Ž it added. A full pullout by the U.S. would leave the council without one of its traditional defenders of human rights. In recent months, the United States has participated in attempts to pinpoint rights violations in places like South Sudan, Congo and Cambodia. The U.S. leaving also could ease pressure on China. At times singlehandedly, the U.S. has been the main country willing to stand up against China, which has been ”exing its diplomatic muscle and growing more assertive internationally „ even as it intensi“es a crackdown on rights defenders at home, rights groups say.RIGHTSFROM PAGE 1The administration is targeting an additional 284 Chinese products, which it says bene“t from Beijings strong-armed industrial policies, worth $16 billion a year. But it wont impose those tariffs until it gathers public comments. U.S. companies that rely on the targeted imports „ and cant “nd substitutes „ can apply for exemptions from the tariffs. The Trump administration has sought to protect consumers from a direct impact from the tariffs, which amount to a tax on imports. The tariffs target mainly Chinese industrial machinery, aerospace parts and communications technology, while sparing such consumer goods as smartphones, TVs, toys and clothes that Americans purchase by the truckload from China. These tariffs will impose higher costs on U.S. companies that use the equipment. And over time, those costs could be passed on to consumers. But the impact wont be as visible as it would be if consumer products were taxed directly. By contrast, the Trump administration earlier this year imposed steep tariffs on imported washing machines. By May, the cost of laundry equipment had jumped 17 percent from two months earlier, according to government data. The administration characterized the tariffs it announced Friday as entirely proper. Its thorough, its moderate, its appropriate,Ž U.S. Trade Rep. Robert Lighthizer said on Fox Business Networks Mornings With Maria.Ž Lighthizer added, Our hope is that it doesnt lead to a rash reaction from China.Ž But Beijings Commerce Ministry retorted: The Chinese side doesnt want to “ght a trade war, but facing the shortsightedness of the U.S. side, China has to “ght back strongly. We will immediately introduce the same scale and equal taxation measures, and all economic and trade achievements reached by the two sides will be invalidated.ŽTARIFFSFROM PAGE 1 AP PHOTOPresident Donald Trump speaks to reporters on the North Lawn of the White House on Friday.

PAGE 25

Saturday, June 16, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lotter y 2 | Colle g es 2 | NBA 2 | Tennis 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 By JOEY KNIGHTTampa Bay TimesUSF put the final touch on its 2018 recruiting class Friday, announcing it has signed 6-foot-9 LSU transfer Mayan Kiir. A South Sudan native once deemed a four-star prospect by ESPN, Kiir becomes the seventh and final member of USF coach Brian Gregorys 2018 class. He must sit out the 2018-19 season per NCAA transfer rules, and will be eligible three years thereafter. Mayan has great versatility in his game,Ž Gregory said in a statement released by USF. He can play with power and strength around the basket while being very skilled and explosive from the perimeter. A proven winner with high-level work ethic, Mayan will greatly impact our program.Ž Kiir was suspended from LSUs team in January for an undisclosed violation, and Tigers coach Will Wade announced in late March he wouldnt be returning. Kiir originally signed with Wade at Virginia Commonwealth, but was granted his release when Wade moved on to Baton Rouge. In eight games with the Tigers, he averaged 1.9 points and two rebounds. Prior to LSU, Kiir played at Bradentons Victory Rock Prep, averaging 13.4 points, 8.2 rebounds and 1.6 blocks in the 2016-17 season.COLLEGE BASKETBALLUSF mens hoops lands 6-foot-9 LSU transferUSF head coach Brian Gregory during a press conference at the USF Sun Dome in Tampa on Nov. 6, 2017. [OCTAVIO JONES | TIMES] 2018-19 USF RosterG Madut Akec, Fr., 6-6/185PG Xavier Castaneda, Fr., 6-0/185G Zack Dawson, So., 6-3/185* G/F Justin Brown, So., 6-6/210G Joey Coffaro, So., 5-11/170# G David Collins, So., 6-3/200C Michael Durr, Fr., 6-11/210C Mayan Kiir, R-Fr., 6-9/210* G T.J. Lang, R-Sr., 6-7/210C Antun Maricevic, Jr., 6-10/240G Laquincy Rideau, R-Jr., 6-1/210C Nikola Scekic, Sr., 7-2/250G Rashun Williams, Fr., 6-6/180F Alexis Yetna, So., 6-8/220#-walk-on *-Ineligible this season per NCAA transfer rules By ALLANA BAREFIELDTampa Bay TimesTAMPA „ On the last day of minicamp, DT Gerald McCoy made it clear that the new additions to the defensive line are what the entire team needed, not just himself. Its not about me. Its about the team,Ž McCoy said of the addition of five new linemen, including end Jason Pierre-Paul and rookie Vita Vea. Stop saying its about Gerald got help. No, the Bucs got help.Ž McCoy said the addition of talent by itself means nothing, that there are other areas that the team as a whole needs to work on. That help means nothing. Theres a lot of work to be done. People think well we brought JPP in, we brought this guy and that guy in, theres no reason he shouldnt get double digits,Ž McCoy said, referring to the teams drought without a 10-sack season for any player since 2005. This is the NFL. This is the best of the best. The game evolves every year.Ž McCoy likes that so many of the new additions on the defensive line have not only been to the Super Bowl, but won it, like end Vinny Curry and tackle Beau Allen from last years Eagles, as well as Pierre-Paul with the Giants. Three of them won it, so they know what it takes,Žhe said. Theyve been where I want to go, so theyre teaching me.ŽNFLGerald McCoy: Stop saying Gerald got help. No, the Bucs got helpTampa Bay Buccaneers defensive tackle Gerald McCoy (93) celebrates after a victory over the New Orleans Saints at Raymond James Stadium in Tampa on Dec. 31, 2017. [TIMES (2017)] By ANDREW MEACHAMTimes Performing Arts CriticST.PETERSBURG „ In his vision for this weekend, Connor Coyle is standing in the ring at the Coliseum, and the referee is raising his gloved fist. Hes got a National Boxing Association middleweight championship belt around his waist, the first of several hell need before he can get near a unified title, and hes savoring BOXINGConnor Coyle spars with Rick Caronongan at Spinnergy gym in St. Petersburg. Coyle is due to compete for a middleweight title on Saturday. [MARTHA ASENCIO RHINE | TIMES] By RICK STROUDTampa Bay TimesTAMPA „ The last pass thrown by Jameis Winston in a regularseason game was his best. The perfectly arced, 39-yard strike to Chris Godwin for a touchdown with nine seconds left gave the Bucs a 31-24 win over New Orleans at Raymond James Stadium on New Years Eve. But one big question looms for the Bucs entering summer break: how long before Winston throws another pass in a game that matters? The NFLs investigation into an allegation that Winston groped a 26-year-old female Uber driver has entered its eighth month. This remains under review, NFL spokesman Brian McCarthy said of the Winston probe. In six weeks, the Bucs report to training camp, and they still may not know whether Winston faces any disciplinary action under the leagues personal conduct policy. Winston has denied any wrongdoing. The driver, identified only as KateŽ in a Buzzfeed article that broke the news, said that on March 13, 2016, in Scottsdale, Ariz., Winston reached over and he just grabbed my crotch.Ž She said he kept his hand there for three to five seconds and removed it only after she said, Whats up with that?Ž She reported the incident the next day to Uber, which informed Winston that his account was suspended. Eagles cornerback Ronald Darby, Winstons teammate at Florida State, has said he was with Winston in the car that night and nothing happened. Winston wont comment on the investigation. I do everything in this community and for this football team that I possibly can to get better,Ž he said. Even without criminal or civil action „ neither of which has been taken „ Winston can face discipline from the league because the personal conduct policy is so broad. It is not enough to simply avoid being found guilty of a crime,Ž the policy reads. We are all held to a higher standard and must conduct ourselves in a way that is responsible, promotes the values of the NFL and is lawful.Ž It also says conduct by anyone in the league that is illegal, violent, dangerous or irresponsible puts innocent victims at risk, damages the reputation of others in the game and support for the NFL.Ž The Bucs have to be prepared for any NFLTampa Bay Buccaneers quarterback Jameis Winston (3) greets teammates at the door to the locker room before an NFL game between the New Orleans Saints and Tampa Bay Buccaneers at Raymond James Stadium in Tampa, Fla., on Sunday, Dec. 31, 2017. [TIMES FILE] Bucs still dont know when Winston will throw another pass that mattersSEE WINSTON, 3By GREG AUMANTampa Bay TimesThe first Bucs home game of the 2018 season is still three months off, but the franchise is busy getting Raymond James Stadium ready with the fourth phase of its $160 million renovation, highlighted by a new East Stadium Club. Construction continues throughout this summer, and the Bucs first two preseason games are again on the road to allow for completion. Local media were given a tour of the new area, which includes Bar 76Ž (referencing the teams first season in 1976) as a 10,000-square-foot restaurant and bar in the East Stadium Clubs atrium. That bar will boast 76 varieties of beer and all sorts of new food, complete with local flavor „ giant Munichstyle pretzels with a beer cheese made with Cigar Citys Jai Alai IPA, deviled crab dip and peel-and-eat shrimp harvested from the Florida Keys and much more. The Bucs are touting the East Stadium Club NFLBucs busy on next Ray-Jay renovation with East Stadium Club Coyle brings his dream t o St. Petersburg SEE STADIUM, 3 SEE BOXER, 3Scoring for the other teamIn the second dramatic “ nish to a World Cup match on Friday, Iran was gifted a 1-0 win over Morocco, Page 6

PAGE 26

Page 2 SP www.yoursun.com Saturday, June 16, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 14N .......................... 4-0 June 14D .......................... 8-9 June 13N .......................... 9-1 June 13D .......................... 2-6PICK 3June 14N ...................... 5-6-2 June 14D ...................... 7-9-1 June 13N ...................... 2-2-2 June 13D ...................... 2-4-4PICK 4June 14N ................... 2-1-8-9 June 14D ................... 5-8-7-4 June 13N ................... 8-2-4-2 June 13D ................... 9-4-7-1PICK 5June 14N ................ 4-1-0-8-0 June 14D ................ 0-2-6-0-5 June 13N ................ 1-3-9-4-4 June 13D ................ 8-1-5-7-0 D-Day, N-NightFANTASY 5June 13 ............. 2-6-13-28-32 June 12 ............. 3-4-19-31-34 June 11 ............. 6-8-10-12-22 € € € PAYOFF for June 13 2 5-digit winners $102,440.12 286 4-digit winners $115.00 8,336 3-digit winners $11.00CASH FOR LIFEJune 11 ......... 14-32-33-43-55 Cash Ball ............................ 4 € € € PAYOFF FOR June 11 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 4 ............................... 4-5 $500 139 ........................... 3-5 $100LUCKY MONEYJune12 ..............17, 24, 34, 40 Lucky Ball ......................... 14 € € € PAYOFF FOR June 12 0 .............. 4-of-4 LB $500,000 3 .................. 4-of-4 $1,513.50 32 ............. 3-of-4 LB $311.00 482 .................. 3-of-4 $60.50LOTTOJune 13 ...... 6-15-21-26-44-50 € € € PAYOFF FOR June 13 0 6-digit winners $6 million 11 5-digit winners $6,118.50 813 ... 4-digit winners $76.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 13 ......... 13-20-38-45-55 Powerball ........................... 1 PAYOFF FOR June 13 0:5-5 + PB ........ $121 Million 0 ...................... 5-5 $1 Million 0 ................ 4-5 + PB $50,000 29 ............................ 4-5 $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 12 ................. 1-3-5-8-70 Mega Ball ........................... 3 € € € PAYOFF FOR June 12 0 ... 5 of 5 + MB $ 144 Million 0 .................. 5 of 5 $1 Million 3 ........... 4 of 5 + MB $10,000 45 ........................ 4 of 5 $500 ESTIMATED JACKPOT $144 millionSPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsSaturday, June 16AUTO RACING 9:30 a.m. FS1 „ NASCAR, Camping World Truck Series, M&Ms 200, practice, at Newton, Iowa 11 a.m. FS2 „ NASCAR, Camping World Truck Series, M&Ms 200, “ nal practice, at Newton, Iowa 3 p.m. FS2 „ NASCAR, X“ nity Series, Iowa 250, practice, at Newton, Iowa 4:30 p.m. FS2 „ NASCAR, Camping World Truck Series, M&Ms 200, qualifying, at Newton, Iowa 5:30 p.m. FS1 „ NASCAR, X“ nity Series, Iowa 250, “ nal practice, at Newton, Iowa 7 p.m. FS1 „ NASCAR, Camping World Truck Series, M&Ms 200, at Newton, Iowa BOXING 9 p.m. SHO „ Errol Spence Jr. vs. Carlos Ocampo, for Spences IBF welterweight title; Daniel Roman vs. Moises Flores, for Romans WBA junior featherweight title, at Frisco, Texas CFL FOOTBALL 7 p.m. ESPN2 „ Hamilton at Calgary 10 p.m. ESPN2 „ Montreal at British Columbia COLLEGE BASEBALL 3 p.m. ESPN „ College World Series, Game 1, Oregon St. vs North Carolina, at Omaha, Neb. 8 p.m. ESPN „ College World Series, Game 2, Washington vs. Mississippi St., at Omaha, Neb. DRAG RACING 9 p.m. FS1 „ NHRA, Thunder Valley Nationals, qualifying, at Bristol, Tenn. (same-day tape) GOLF 11 a.m. FOX „ USGA, U.S. Open, third round, at Southampton, N.Y. 1:30 p.m. GOLF „ LPGA Tour, Meijer Classic, third round, at Grand Rapid, Mich. HORSE RACING 8:30 p.m. NBCSN „ Breeders Cup Challenge Series: Stephen Foster Handicap and Fleur de Lis Handicap, at Louisville, Ky. MLB BASEBALL 1 p.m. MLB „ Tampa Bay at N.Y. Yankees 4 p.m. MLB „ Regional coverage, Philadelphia at Milwaukee OR Washington at Toronto 7 p.m. FOX „ Regional coverage, Chicago Cubs at St. Louis, San Francisco at L.A. Dodgers or Boston at Seattle 11 p.m. MLB „ N.Y. Mets at Arizona (joined in progress) MOTOR SPORTS 3 p.m. NBC „ AMA, Lucas Oil Pro Motocross Series, High Point National (450 Class Moto 2 races), at Mt. Morris, Pa. 4 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, High Point National (250 Class Moto 2 races), at Mt. Morris, Pa. SOCCER 6 a.m. FS1 „ FIFA World Cup, Group stage: Group C, France vs. Australia, at Kazan, Russia 9 a.m. FOX „ FIFA World Cup, Group stage: Group D, Argentina vs. Iceland, at Moscow Noon FS1 „ FIFA World Cup, Group stage: Group C, Peru vs. Denmark, at Saransk, Russia 3 p.m. FS1 „ FIFA World Cup, Group stage: Group D, Croatia vs. Nigeria, at Kaliningrad, Russia 8 p.m. ESPNEWS „ NWSL, Portland at Chicago WNBA BASKETBALL 8 p.m. NBA „ New York at MInnesotaSunday, June 17AUTO RACING 2:30 p.m. FS2 „ NASCAR, X“ nity Series, Iowa 250, qualifying, at Newton, Iowa 5 p.m. FS1 „ NASCAR, X“ nity Series, Iowa 250, at Newton, Iowa COLLEGE BASEBALL 2 p.m. ESPN „ College World Series, Game 3, Arkansas vs. Texas, at Omaha, Neb. 7 p.m. ESPN2 „ College World Series, Game 4, Texas Tech vs. Florida, at Omaha, Neb. Associated PressSOCHI, Russia „ Cristiano Ronaldo became the fourth player to score in four World Cups and stroked his chin as he ran in celebration. The apparent message? Im the GOAT, not Lionel Messi. GOAT is the acronym for greatest of all time,Ž and Adidas is running an advertisement featuring Messi with a real goat. Ronaldo and Messi have been soccers top players for the past decade and rivals in the Spanish league. Ronaldo completed his sixth international hat trick when he scored on a free kick in the 88th minute, giving Portugal a 3-3 tie with Spain on Friday night. He entered with three career World Cup goals and doubled his total. Ronaldo drew a penalty kick from Nacho Fernandez and converted in the fourth minute to put Portugal ahead. He ran to a corner flag, leaped and broke into the chin-stroke. He broke a 1-1 tie in the 44th minute with his 83rd international goal and fifth in World Cup play, then raised his international goals total to 84 with the free kick. Ronaldo helped Portugal win the 2016 European Championship and has led Real Madrid to the last three Champions League titles. The 33-year-old joined Brazils Pele (195870), West Germanys Uwe Seeler (1958-70) and Germanys Miroslav Klose (2002-14) as the only players to score in four World Cups. Messi, who turns 31 on June 24, has 64 goals for Argentina and was a key to Barcelonas Champions League titles in 2009, 2011 and 2015. His World Cup opens Saturday against Iceland. Each player has won the FIFA Player of the Year Award five times: Messi from 2009-12 and in 2015, and Ronaldo in 2008, 2013-14 and 2016-17. SOCCERGesture implies Ronaldo thinks he is the GOATAssociated PressNEW YORK „ Hall of Famer Oscar Robertson will be honored with the NBAs Lifetime Achievement Award at the NBA Awards on June 25. Robertson, the career leader with 181 tripledoubles and the first player to average one for a season, was the NBAs Rookie of the Year in 1961, MVP in 1964 and won a championship with Milwaukee in 1971. The guard was a nine-time selection to the All-NBA first team and was voted one of the leagues 50 greatest players. He also was co-captain of the 1960 U.S. team that won an Olympic gold medal and led Crispus Attucks High School to consecutive Indiana state championships, the first all African-American team in the nation to win a state title. Robertson also was president of the National Basketball Players Association from 196574, and the settlement of his anti-trust lawsuit against the NBA „ known as the Oscar Robertson Rule „ ushered in free agency in the league. Bill Russell won the award last year in the first season of the awards show.BASKETBALLHall of Famer Oscar Robertson to receive NBAs Lifetime Achievement Award By GREGORY KATZ and HIPPOLYTE MARBOUAAssociated PressLONDON „ Retired German tennis star Boris Becker is claiming his unpaid role as a sports attache for Central African Republic gives him diplomatic immunity from bankruptcy proceedings in Britain. The three-time Wimbledon champion took up the attache role in April. His lawyers claimed in Britains High Court late Thursday that this protects him from ongoing bankruptcy actions. Becker says his role as Central African Republic attache to the European Union on sporting, cultural and humanitarian affairs means he is covered by a 1961 convention on diplomatic relations. Legal expert Mark Stephens told The Associated Press that in his view Beckers claim is valid, but he urged Central African Republic to take steps to prevent the apparent abuse of diplomatic immunity. Central African Republic should be asked to revoke his immunity for this particular case because it relates to his personal activities and predates his appointment and in no way relates to his diplomatic function,Ž Stephens said. That would let the court case proceed.Ž The 50-year-old Becker, who lives in Britain, was declared bankrupt in June 2017. He is selling some of his memorabilia including Wimbledon trophies in an effort to reduce his debts. The former world No. 1 has criticized the bankruptcy proceedings as unjustified and unjust,Ž saying he had been pushed into an unnecessary declaration of bankruptcy by a bunch of anonymous and unaccountable bankers and bureaucratsŽ trying to damage him. I have now asserted diplomatic immunity as I am in fact bound to do, in order to bring this farce to an end, so that I can start to rebuild my life,Ž Becker said. Becker was named to the volunteer sports attache role on April 26, more than nine months after his bankruptcy declaration. Central African Republic President Faustin Touadera said at the time he was extremely pleased that a world star like Boris Becker, with his extensive international relations, has agreed to support our country.Ž Becker said then that he hoped to help improve living conditions in Central African Republic. A press release indicated he would have an office at the countrys embassy in Brussels. Since the appointment, Beckers Twitter feed has shown no signs of promoting anything in Central African Republic. It was also not immediately clear whether Becker has ever visited the African nation. The landlocked Central African Republic is one of the worlds most impoverished countries, destabilized by deadly sectarian violence since 2013 with thousands of people of killed and hundreds of thousands displaced. The news of Beckers claim of immunity was met with confusion Frida y in the countrys capital, Bangui, where several people said they didnt even know who Becker was. A spokesman for the presidency said it was up to Becker to be responsible for his own actions. Were not responding to something that has nothing to do with us,Ž spokesman Albert Yaloke Mokpeme said. But a member of the countrys Olympic committee, Cecile Kolingba, said trying to brandish this diplomatic cover to escape justice, I find that dishonest.Ž Attacks by armed groups surged again last year in parts of the country of 4.5 million people, sending thousands of people fleeing from their homes. The unrest has created more than a half a million refugees, according to the United Nations. TENNISBoris Becker claims diplomati c immunity in UK bankruptcy In this file photo originally released on April 27 President Prof. Faustin Archange Touadera, left, shakes hands with retired German tennis star Boris Becker in Brussels, Belgium, after it was announced Becker had been appointed by the Central African Republic as its Attache for Sports and Humanitarian and Cultural Affairs in the European Union with immediate effect. Lawyers for Becker claimed in Britains High Court late Thursday that Beckers role as a sports attache for the Central African Republic gives him diplomatic immunity from bankruptcy proceedings. [IRLE MOSER RECHTSANWALTE PARTG VIA AP IMAGES] Associated PressOMAHA, Neb. „ Florida pitcher Brady Singer has been honored with the Dick Howser Trophy as college baseballs player of the year. Singer, who received the award Friday, carries a 12-1 record and 2.30 ERA into the College World Series. The native of Eustis, Florida, was the No. 18 overall pick in the Major League Baseball draft by the Kansas City Royals. Singer is the second Florida player to win the award, following Mike Zunino in 2012. The Dick Howser Trophy is given in memory of the former Florida State All-America shortstop and major league player and manager who died of cancer in 1987. The winner is determined by a vote of National College Baseball Writers Association members and presented by the College Baseball Foundation.COLLEGE BASEBALLFloridas Brady Singer named winner of Dick Howser Trophy

PAGE 27

The Sun / Saturday, June 16, 2018 www.yoursun.com SP Page 3outcome. Their hope is that the NFL concludes Winston did nothing wrong and no disciplinary action is required. But they also have to prepare for the possibility Winston is suspended. Needless to say, after a 5-11 season in 2017, the stakes are high. The future of coach Dirk Koetter and general manager Jason Licht may hang in the balance. A suspension would have implications for the possible rotation of quarterbacks in training camp and the preseason. It may change the game plan against what promises to be a tough schedule of September opponents. In some ways, the Bucs preparations for this began in March with the re-signing of 35-year-old quarterback Ryan Fitzpatrick, who went 2-1 as a starter last season. The Bucs believe Fitzpatrick will be the best quarterback to potentially get them through a gauntlet of early games: at New Orleans on Sept. 9, home against the Super Bowl champion Eagles on Sept. 16 and vs. Pittsburgh on Monday Night Football at Raymond James on Sept. 24. Depending on the length, a suspension could have implications for how the Bucs approach training and the preseason. How do you split the reps with the starting offense at the quarterback position? Typically, Winston would take all of them with the No. 1 unit. The preseason could look different, too. The starting quarterback often plays into the third quarter of the third preseason game. But if Winston were going to miss more than one game, the Bucs may consider giving those reps to Fitzpatrick. What about the final preseason game, when starters typically dont play? The Bucs may want to protect Fitzpatrick but play Winston, since it might be the most live action he will see for several weeks. From a game-plan standpoint, the Bucs may have to rely more heavily on their defense and running game to control the football and the clock. The default position is that the Bucs would treat any suspension like an injury. But psychologically, it would be a bigger blow. A suspension is a self-inflicted wound for off-field behavior. The Glazer family, which owns the Bucs, has been almost parental in its loyalty to Winston. In May, co-chairman Joel Glazer called Winston, a first-class individual, hard-working, wonderful in the community, a leader and everything that we wouldve hoped for in our quarterback.Ž But a lengthy suspension could affect how the Bucs view Winstons future. The Bucs have picked up his fifth-year option worth about $21 million. Its only guaranteed against injury. Without this cloud, the Bucs would look to potentially lock up Winston with a long-term contract following 2018. Should the Bucs have another losing season, Winstons future with the team may be in jeopardy. At the very least, he could be playing for his third head coach in five years. WINSTONFrom Page 1as affordable luxury,Ž with seats starting at $155 per game, or $1,550 for a full season. Initial response has been strong, but there are still seats available. The new East club will have 160 TVs and a smaller version of the team store now in the West Stadium Club. The overall renovation now has cost about $160 million, but the public cost has only been $28 million, according to the Tampa Sports Authoritys Eric Hart, who attended Thursdays media tour. A year ago, the Bucs unveiled the West Stadium Club, and the year before, the highlight of those renovations included the stadiums new video boards. Bucs CEO Brian Ford said the overall renovation has now passed 200,000 man-hours in providing local jobs in the Tampa community.STADIUMFrom Page 1a moment thats been years in the making. The fight hes been seeing in his head for months actually happens today, against Danny Pastrana, who has six wins, three losses and one tie, with two knockouts. Coyle, 28, comes into the fight with a 7-0 record and hopes to become the latest in a long string of championship boxers who have grown up or trained in St.Petersburg. This is a big opportunity Ive been given,Ž Coyle said this week at Spinnergy Fitness, where he trains. Its my first professional title. It means a lot.Ž € € € Coyle, aka The Kid,Ž has flown from Ireland seven times since the fall of 2016, his professional debut. The hardest part, he said, is leaving his 2-year-old daughter, Cldagh-Rose, behind. Tattoos on his right forearm show a calloused hand holding a much smaller one and a little girl with a teddy bear. Before I was doing it for myself, but this made me even more hungry,Ž he said. I have a mouth to feed now.Ž Coyle fought 140 times before going pro, but he bears no visible scars, nor any of the wear some boxers show around the nose and ears from punches they didnt see coming. Jim McLoughlin, his manager and coach, has that boxers nose, earned from years as an amateur fighter. After moving to Florida, he opened the St.Pete Boxing Club (later known as 4th Street Boxing), which grew champs David Santos, Ronald WinkyŽ Wright, Jeff Lacy and welterweight Keith Thurman, one of the best boxers in any division. A ton of fighters are coming out of Florida now,Ž said McLoughlin, 67. The rest of the South is a place where you find fighters to beat.Ž Coyle heard about McLoughlin through another boxer and reached out. He came over here really to meet me,Ž McLoughlin said. We werent even planning on fighting him. He talked me into putting him into his first pro fight.Ž Coyle faced Euris Silverio, who was undefeated after four fights. In the first round, Coyle threw a left hook to the body „ breaking two ribs, McLoughlin said, one of his two knockouts as a professional. He hits hard,Ž McLoughlin said. I know it doesnt show a lot of knockouts on his record, but everybody we fought, including a few that were undefeated and had big KO records, he dropped them.Ž The last bout, in November against undefeated Calvin Metcalf, did not go so smoothly. Coyle had the flu. By the third round, he turned to McLoughlin. Coach, my legs are just gone.Ž McLoughlin offered to stop the fight. Coyle refused. Ill find a way to win,Ž he said. He danced. He moved. He walked into punches that should have killed him,Ž McLoughlin said. Coyle nonetheless won the fight, the judges awarding him seven out of eight rounds. BOXERFrom Page 1By DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Dustin Johnson handled the worst of the weather and wound up as the sole survivor to par at the U.S. Open, taking a four-shot lead into the weekend at Shinnecock Hills with plenty of reminders of how it can all go wrong. Some of them from Johnsons own experiences. Most came from the final hours Friday in pristine weather from those trying to catch him. Johnson endured the wind and two hours of rain that made Shinnecock play even longer by dropping only one shot, never putting himself in position to make a big number and holing a 45-foot birdie putt on the par-3 seventh that carried him to a 3-under 67. Youve got to play really good golf if you want to shoot a good score, and I like where par is a good score on every hole, no matter what club youve got in your hand, what hole it is,Ž Johnson said. No matter the weather, Shinnecock can punish anyone in a New York minute. Ian Poulter was one shot out of the lead and in the middle of the fairway with two holes to go when one bad shot led to a few more that were even worse „ a bunker shot over the green, a chunk into the hay, a chop short of the green and a triple bogey on No. 8. He made bogey on his last hole for a 72. Theres a disaster on every single hole,Ž Poulter said. That left Charley Hoffman the only other player under par until he missed the 18th fairway and had to make a 5-footer to escape with bogey and a 69. Johnson was at 4-under 136 as he goes after his second U.S. Open in three years. Tiger Woods wont be around to see how it turns out, and he had plenty of company. Woods closed with back-to-back birdies to salvage a 72. He still missed the cut in a major for the fifth time in his last eight tries, this time by two shots. Rory McIlroy missed the cut for the third straight year in the U.S. Open, unable to recover from his opening 80. Jordan Spieth joined them in the most unlikely fashion. He took three shots to get up the slope and onto the 10th green, making double bogey. He was three shots over the cut line with six holes to play when he ran off four straight birdies to get inside the number „ only to three-putt for bogey on the 17th, stub a chip from the collar of a bunker on the 18th and miss the par putt for a 71. He had not missed the cut in a major since the 2014 PGA Championship. GOLF J ohnson takes 4-shot lead into weekend at US OpenBy BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ The U.S. Open suits Tommy Fleetwood, particularly when conditions get difficult. You know, wind and rain and chilly temperatures, just like back home in England. Exactly like Fleetwood got on Friday morning at Shinnecock Hills. Fleetwood posted the best round of the morning at 4-under-66. He did it during the worst weather of the day. He trailed leader Dustin Johnson by five shots because Fleetwood opened with a 75, and first-round co-leader Johnson nearly matched Fleetwoods 66 with a 67. I do quite like it in sort of a funny way,Ž Fleetwood said. But I dont know. I like to think I can control my ball well, but I still feel like Im getting a lot better at it. And I think that some of the strengths I have, I have a lot of patience ... the tougher the conditions, the more I feel like I can grind it out and will my way around a little bit. You still got to play well, but all those go together in a good round if everything still applies. If you play bad, I still feel like I can keep it together and keep going. Whether I shoot 10 over or 66 today, I feel like, when the weather is bad, I kind of have that in me, the mental side.Ž Thats a critical asset on a course such as Shinnecock, with its myriad challenges even before the elements are added in. Some of the worlds best players „ Tiger Woods, Jon Rahm, Rory McIlroy and Sergio Garcia, for example „ appear to have let frustration get in their way so far. Fleetwood easily could have done so on Thursday when he bogeyed four of five holes in one stretch. Instead, he showed the grit it takes to be on the leaderboard at a major. No matter what I did, the ball just did the opposite of what I was trying to, pretty much, and I couldnt get it in the hole in the back nine,Ž he said of the opening round. It just shows then I was 6 over through 15 yesterday, three holes still left to play. And I think, especially at a U.S. Open, you have to keep your head down. You have to keep going. I made a bunch of bogeys on that back nine in a row, made one birdie in the last three, and then get a round like today and youre back in it.Ž Fleetwoods first season as a PGA Tour member „ he joined the European Tour in 2011 „ has been going pretty well. Hes missed one cut in 10 events, finished fourth at both the Honda and team event in New Orleans (partnered with Chris Paisley), and tied for seventh at The Players Championship. His four pro victories all have some on the European PGA circuit, including the Abu Dhabi Championship last year and this. Shinnecock Hills is his third U.S. Open course. He tied for 27th at Chambers Bay in 2015, then wound up fourth in 2017 at Erin Hills, shooting 11 under to winner Brooks Koepkas 16 under. GOLFFleetwoods knack: Brit does well in nasty US Open weatherTommy Fleetwood, of England, walks to the 14th tee during the second round of the U.S. Open Golf Championship, Friday, June 15, 2018, in Southampton, N.Y. [AP PHOTO/CAROLYN KASTER] 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 16, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4822.686„„7-3W-423-1125-11 NewYork4520.692„7-3W-225-1020-10 TampaBay3237.46415124-6L-215-1617-21 Toronto3138.44916135-5W-117-1914-19 Baltimore1949.27928242-8L-810-229-27 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3632.529„„6-4L-120-1216-20 Detroit3337.4714115-5W-223-1710-20 Minnesota3036.4555124-6W-117-1713-19 Chicago2443.35811196-4L-112-2112-22 KansasCity2246.32414211-9L-310-2312-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston4525.643„„8-2W-819-1426-11 Seattle4425.638„7-3L-123-1321-12 LosAngeles3732.536776-4L-417-1820-14 Oakland3435.49310104-6L-318-1916-16 Texas2743.38618173-7L-613-2314-20 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4028.588„„6-4W-319-1221-16 Washington3729.5612„5-5L-115-1622-13 Philadelphia3531.530424-6W-122-1213-19 NewYork2837.4311081-9L-313-2115-16 Miami2743.38614126-4W-114-2113-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4127.603„„5-5W-220-1221-15 Chicago3827.5851„6-4L-219-1319-14 St.Louis3630.545415-5L-220-1616-14 Pittsburgh3435.493744-6W-219-1515-20 Cincinnati2544.36216134-6L-111-2314-21 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3830.559„„7-3W-122-1416-16 LosAngeles3532.522228-2W-318-1817-14 SanFrancisco3435.493445-5W-119-1115-24 Colorado3335.485553-7L-111-1922-16 SanDiego3338.465666-4L-118-2115-17 MAJORLEAGUEBASEBALLBLUEJAYS6,NATIONALS5 W ASHINGTONABRHBIBBSOAVG. Eatonrf501002.348 T urnerss511001.257 Harpercf321012.225 Rendon3b413100.263 Murphydh401100.091 1-Taylorpr-dh000000.220 A dams1b100001.275 Reynolds1b200011.269 S otolf411002.338 Difo2b401001.241 S everinoc301101.202 a-Goodwinph100000.167 T OTALS365103211 T ORONTOABRHBIBBSOAVG. Hernandezlf311011.262 S moak1b301101.231 S olarte3b423300.260 Moralesdh401001.219 Pillarcf400000.254 Martinc300011.168 Grichukrf400000.174 Diazss412001.230 T ravis2b322200.217 T OTALS32610625 W ASHINGTON110010020„5100 T ORONTO00300030X„6100 a-”iedoutforSeverinointhe9th. 1-ranforMurphyinthe8th. LOB„Washington6,Toronto5.2B„Rendon (15),Soto(5),Hernandez(16),Smoak(15), S olarte(15),Morales(9).HR„Travis(3),off GonzalezSolarte(13),offGonzalezSolarte (14),offMiller.RBIs„Rendon(24),Murphy (1),Severino(10),Smoak(34),Solarte3 (40),Travis2(9).SB„Turner(20),Harper (6),Difo(3).SF„Smoak. Runnersleftinscoringposition„Washington 3 (Turner2,Murphy)Toronto3(Morales2, Pillar).RISP„Washington4for11Toronto1 f or5. Runnersmovedup„Difo,Reynolds, Goodwin,Solarte.GIDP„Reynolds,Smoak. DP„Washington1(Turner,Difo,Reynolds) T oronto1(Diaz,Travis,Smoak). W ASHINGTONIPHRERBBSONPERA Gonzalez,L,6-369 5523104 3.01 Miller11 110115 0.77 Kelley10 000110 3.95 T ORONTOIPHRERBBSONPERA Sanchez66 3328104 4.35 Oh,W,2-210000116 3.41 Loup01110044.07 A xford,H,212 110194.13 T epera,S,4-711 000114 2.86 Gonzalezpitchedto2battersinthe7th. Louppitchedto1batterinthe8th. Inheritedrunners-scored„Miller2-2,Axford 1-1.WP„Sanchez. Umpires„Home,JamesHoyeFirst,Roberto OrtizSecond,JeffKelloggThird,Quinn Wolcott. T „2:35.A„29,633(53,506).MARLINS2,ORIOLES0MIAMIABRHBIBBSOAVG. Dietrich1b400011.278 A ndersonrf402111.307 Realmutoc501001.300 Bourdh400002.241 S .Castro2b400001.278 Riddless411002.213 Brinsoncf402101.179 Rojas3b111010.230 1-Riverapr-3b100001.155 S hucklf400001.204 T OTALS35272311 BALTIMOREABRHBIBBSOAVG. J oseph1b401001.250 J onescf401000.285 Machadoss401001.306 V alencia3b300000.277 Mancinilf300001.226 S choop2b200011.207 T rumborf300000.246 A lvarezdh300002.180 S iscoc200000.218 T OTALS2803016 MIAMI000011000„270 BALTIMORE000000000„031 1-ranforRojasinthe6th. E„Machado(7).LOB„Miami10,Baltimore 3 .2B„Anderson(19),Rojas(7).3B„Brinson 2(3).RBIs„Anderson(34),Brinson(27). S B„Rojas(3). Runnersleftinscoringposition„Miami6 (Dietrich2,Realmuto,S.Castro2,Shuck) Baltimore2(Mancini,Sisco).RISP„Miami1 f or11Baltimore0for3. Runnersmovedup„Valencia,Alvarez. GIDP„Machado,Valencia. DP„Miami2(Riddle,S.Castro,Dietrich), (Riddle,S.Castro,Dietrich). MIAMIIPHRERBBSONPERA Urena,W,2-883 0014112 4.18 Barraclgh,S,5-710 000214 1.15 BALTIMOREIPHRERBBSONPERA Gsman,L,3-65.25 2237107 4.48 Scott.20 000074.76 M.Castro.21 000114 2.83 Britton10 000213 0.00 ODay11 000117 3.12 Inheritedrunners-scored„Scott2-0. HBP„Gausman(Rojas),Urena(Sisco). PB„Sisco(1). Umpires„Home,FieldinCulbrethFirst,CB BucknorSecond,ChrisConroyThird,Brian ONora. T „2:43.A„23,968(45,971). T WINS6,INDIANS3MINNESOTAABRHBIBBSOAVG. Mauer1b400000.275 Rosariolf422100.313 Escobar3b311012.291 Morrisondh421000.188 Dozier2b411300.230 Keplerrf400000.225 Garverc400001.228 A drianzass301000.252 LaMarrecf300001.244 TOTALS3366414 CLEVELANDABRHBIBBSOAVG Lindorss500001.290 Brantleylf300010.318 Ramirez3b311010.292 Encarnaciondh400002.231 Kipnis2b300010.197 Gomesc412201.246 Chisenhallrf201011.319 a-Guyerph100000.155 Naquincf301000.333 b-Davisph111000.229 Gonzalez1b401100.328 TOTALS3337345 MINNESOTA100302000„660 CLEVELAND000001002„372 a-groundedoutforChisenhallinthe9th. b-singledforNaquininthe9th. E„Lindor2(10).LOB„Minnesota1, Cleveland7.2B„Rosario(19),Gonzalez(7). HR„Rosario(15),offKluberDozier(10),off KluberGomes(9),offRogers.RBIs„Rosario (44),Dozier3(29),Gomes2(21),Gonzalez (13). Runnersleftinscoringposition„Minnesota 1(Garver)Cleveland4(Lindor2,Chisenhall, Gonzalez).RISP„Minnesota0for4 Cleveland1for5. Runnersmovedup„Kepler,Gonzalez, Encarnacion.GIDP„LaMarre. DP„Cleveland1(Lindor,Kipnis,Gonzalez). MINNESOTAIPHRERBBSONPERA Gibson,W,2-473 1143103 3.27 Hildenberger11 000115 2.34 Rogers.23 220019 5.13 Rodney,S,15-18.10 000153.09 CLEVELANDIPHRERBBSONPERA Kluber,L,10-354 441365 2.24 Olson.12 210012 6.35 Otero1.20 000020 6.08 Tomlin20 000129 6.81 Inheritedrunners-scored„Rodney1-0, Otero2-2. Umpires„Home,SamHolbrookFirst,Jim WolfSecond,D.J.ReyburnThird,Ryan Blakney. T„2:42.A„32,637(35,225).YANKEES5,RAYS0TAMPABAYABRHBIBBSOAVG. Duffydh300010.312 Bauers1b400003.242 Ramosc401001.282 Wendle2b400001.272 Adamesss201021.250 Smithcf301011.289 Arroyo3b300002.264 Refsnyderlf200010.173 Fieldrf301001.248 TOTALS28040510 NEWYORKABRHBIBBSOAVG. Gardnerlf401001.262 Judgerf422001.279 Gregoriusss423100.254 Stantondh210111.242 Bird1b401001.203 Sanchezc401300.189 Hickscf400000.237 Andujar3b301000.304 Torres2b300002.289 T OTALS3259516 TAMPABAY000000000„041 NEWYORK00100103X„590 E„Wendle(2).LOB„TampaBay6,New York5.2B„Judge(15),Bird(5),Sanchez (13).HR„Gregorius(14),offEovaldi.RBIs„ Gregorius(39),Stanton(36),Sanchez3 (38).CS„Adames(1).SF„Stanton. Runnersleftinscoringposition„TampaBay 2(Arroyo2)NewYork3(Hicks,Andujar, Torres).RISP„TampaBay1for2NewYork2 for8. Runnersmovedup„Wendle.GIDP„Ramos, Field,Gardner. DP„TampaBay1(Eovaldi,Adames, Bauers)NewYork2(Loaisiga,Bird), (Gregorius,Bird). TAMPABAYIPHRERBBSONPERA Eovaldi,L,1-27.18 5515101 4.63 Venters.21 000111 4.26 NEWYORKIPHRERBBSONPERA Loaisiga,W,1-053 004691 0.00 Holder,H,310 001019 2.28 Robertson,H,1011 000111 3.69 Betances,H,910 000213 3.19 Warren10000116 2.31 Inheritedrunners-scored„Venters3-3. Umpires„Home,EdHickoxFirst,Jerry MealsSecond,ChrisSegalThird,Gabe Morales. T„2:44.A„45,112(47,309).PIRATES3,REDS2CINCINNATIABRHBIBBSOAVG. Scheblercf511004.282 Barnhartc501002.257 1-Hamiltonpr000000.190 Votto1b401011.303 Gennett2b300101.337 Suarez3b301010.299 Winkerrf400000.250 Duvalllf411001.190 Perazass302011.272 Harveyp200000.100 Peraltap000000.000 Lorenzenp000000.333 c-Blandinoph100000.232 TOTALS34271310 PITTSBURGHABRHBIBBSOAVG. Harrison2b411001.292 Dickersonlf300001.306 Martecf301100.287 Moran3b211110.273 Cervellic200020.259 Bell1b301000.245 Polancorf300001.201 Mercerss301000.265 Kuhlp100000.150 a-Diazph111000.307 Glasnowp000000.000 b-Meadowsph100001.325 Crickp000000--Vazquezp000000--TOTALS2636234 CINCINNATI001100000„270 PITTSBURGH01000200X„363 a-singledforKuhlinthe6th.b-struckout forGlasnowinthe7th.c-groundedoutfor Lorenzeninthe9th. 1-ranforBarnhartinthe9th. E„Bell(4),Kuhl(1),Glasnow(1).LOB„ Cincinnati10,Pittsburgh5.2B„Votto(12). RBIs„Gennett(48),Marte(31),Moran(26). SB„Hamilton(11).CS„Marte(4).SF„ Gennett,Marte,Moran.S„Harvey. Runnersleftinscoringposition„Cincinnati 7(Barnhart,Votto3,Winker,Duvall, Harvey)Pittsburgh2(Bell,Mercer).RISP„ Cincinnati0for12Pittsburgh1for4. Runnersmovedup„Duvall,Winker,Polanco. GIDP„Suarez,Polanco. DP„Cincinnati1(Peraza,Gennett,Votto) Pittsburgh1(Moran,Harrison,Bell). CINCINNATIIPHRERBBSONPERA Harvey,L,1-554 3322100 5.92 Peralta00000024.60 Lorenzen,BS,1-232 001242 1.59 PITTSBURGHIPHRERBBSONPERA Kuhl,W,5-466 213693 3.76 Glasnow,H,210 000094.75 Crick,H,310 000216 3.13 Vazquez,S,13-1711 000219 4.55 Harveypitchedto2battersinthe6th. Peraltapitchedto1batterinthe6th. Inheritedrunners-scored„Peralta2-0, Lorenzen3-2.HBP„Peralta(Dickerson). Umpires„Home,MikeWintersFirst,Mike MuchlinskiSecond,TimTimmonsThird,Rob Drake. T„2:53.A„23,007(38,362).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Trout,LosAngeles,56;Betts,Boston,54; Lindor,Cleveland,52; Springer,Houston,52; Segura,Seattle,51;Benintendi,Boston,49;Judge, NewYork,46;Ramirez, Cleveland,45;Martinez, Boston,44;Rosario,Minnesota,44. RBI: Martinez,Boston,55; Haniger,Seattle,52;Machado,Baltimore,50;KDavis, Oakland,49;Benintendi, Boston,46;Judge,New York,46;Ramirez,Cleveland,46;Trout,LosAngeles, 45;Correa,Houston,43; Rosario,Minnesota,43. HITS: Altuve,Houston,96; Segura,Seattle,95;Castellanos,Detroit,84;Lindor, Cleveland,82;Rosario, Minnesota,80;Martinez, Boston,79;Springer, Houston,79;Machado, Baltimore,78;Trout,Los Angeles,77;2tiedat76. DOUBLES: Abreu,Chicago, 26;Escobar,Minnesota, 26;Lindor,Cleveland,23; Andujar,NewYork,22; Castellanos,Detroit,22; Merri“eld,KansasCity, 21;Bregman,Houston,20; Pillar,Toronto,20;Ramirez, Cleveland,20;Segura, Seattle,20. TRIPLES: Sanchez,Chicago, 7;Benintendi,Boston,5; Hernandez,Toronto,5; Jones,Detroit,4;Profar, Texas,4;Smith,TampaBay, 4;9tiedat3. HOMERUNS: Trout, LosAngeles,23;Martinez,Boston,22;KDavis, Oakland,20;Ramirez, Cleveland,20;Betts, Boston,18;Judge,New York,18;Machado,Baltimore,18;Gallo,Texas,17;3 tiedat16. STOLENBASES: Gordon, Seattle,19;Anderson,Chicago,14;Merri“eld,Kansas City,14;Segura,Seattle,14; Betts,Boston,13;Trout,Los Angeles,13;RDavis,Cleveland,12;DeShields,Texas, 12;Smith,TampaBay,12;2 tiedat11. PITCHING: Kluber,Cleveland,10-2;Severino,New York,9-2;Verlander,Houston,9-2;8tiedat8. ERA: Verlander,Houston, 1.62;Kluber,Cleveland, 1.99;Severino,NewYork, 2.28;Cole,Houston,2.40; Snell,TampaBay,2.58; Bauer,Cleveland,2.69;Sale, Boston,2.75;Morton,Houston,2.82;Paxton,Seattle, 3.02;Skaggs,LosAngeles, 3.08. STRIKEOUTS: Cole,Houston,130;Sale,Boston,129; Bauer,Cleveland,121; Verlander,Houston,120; Paxton,Seattle,111;Severino,NewYork,109;Kluber, Cleveland,103;Snell, TampaBay,97;Morton, Houston,96;Bundy,Baltimore,95. NATIONALLEAGUE RUNS: Albies,Atlanta, 53;Blackmon,Colorado, 50;Pham,St.Louis,47; Goldschmidt,Arizona, 46;Freeman,Atlanta,45; Hernandez,Philadelphia, 45;CTaylor,LosAngeles, 45;Yelich,Milwaukee,43;3 tiedat41. RBI: Story,Colorado,50; Suarez,Cincinnati,49; Freeman,Atlanta,48;Gennett,Cincinnati,47;Baez, Chicago,46;Rizzo,Chicago, 46;Markakis,Atlanta,44; Harper,Washington,43; Shaw,Milwaukee,43;Martinez,St.Louis,42. HITS: Freeman,Atlanta, 89;Markakis,Atlanta,88; Gennett,Cincinnati,85; Anderson,Miami,79;Crawford,SanFrancisco,78; Albies,Atlanta,75;Castro, Miami,75;Martinez,St. Louis,75;3tiedat74. DOUBLES: Albies,Atlanta, 20;Freeman,Atlanta,20; Hosmer,SanDiego,20; Markakis,Atlanta,20; McCutchen,SanFrancisco, 20;Anderson,Miami,18; Bryant,Chicago,18;Crawford,SanFrancisco,18;4 tiedat17.TRIPLES: KMarte,Arizona, 7;CTaylor,LosAngeles,6; Baez,Chicago,5;Nimmo, NewYork,5;7tiedat4. HOMERUNS: Harper,Washington,19;Albies,Atlanta, 16;Villanueva,SanDiego, 15;Baez,Chicago,14;Freeman,Atlanta,14;Peralta, Arizona,14; Shaw,Milwaukee,14;Story, Colorado,14;4tiedat13. STOLENBASES: Inciarte, Atlanta,20;Turner, Washington,19;MTaylor, Washington,17;Cain, Milwaukee,13;SMarte, Pittsburgh,13;Baez,Chicago,12;Dyson,Arizona, 10;Hamilton,Cincinnati,10; Hernandez,Philadelphia, 10;Jankowski,SanDiego, 10. PITCHING: Scherzer, Washington,10-2;Nola, Philadelphia,8-2;Wacha, St.Louis,8-1;Lester,Chicago,7-2;Mikolas,St.Louis, 7-2;Newcomb,Atlanta,7-2; Stratton,SanFrancisco,7-4; 9tiedat6. ERA: deGrom,NewYork, 1.55;Scherzer,Washington, 2.00;Foltynewicz,Atlanta, 2.17;Lester,Chicago,2.22; Nola,Philadelphia,2.28; Mikolas,St.Louis,2.43; Wacha,St.Louis,2.47; Gonzalez,Washington,2.65; Newcomb,Atlanta,2.92; Arrieta,Philadelphia,2.97. STRIKEOUTS: Scherzer, Washington,142;deGrom, NewYork,113;Corbin, Arizona,110;Strasburg, Washington,95;Foltynewicz,Atlanta,94;Gray, Colorado,91;Greinke,Arizona,90;Nola,Philadelphia, 90;Velasquez,Philadelphia, 89;Smith,Miami,83.BOXSCORES ROUNDUP/MATCHUPSBlueJays6,Nationals5: Yangervis Solartehomeredfrombothsides oftheplate,DevonTravisalsoconnectedandtheTorontoBlueJays beattheWashingtonNationals6-5 onFridaynight,their“fthstraight homevictory.Washingtonhaslost “veofsevenontheroad. Marlins2,Orioles0: JoseUrena pitchedeightinningsofthree-hit ball,LewisBrinsontripledtwiceand theMiamiMarlinsbeatBaltimore2-0 FridaynighttostretchtheOrioles losingstreaktoaseason-higheight games. Pirates3,Reds2: ChadKuhlpitched sixsolidinningstowinforthe“rst timeinmorethanamonth,andthe PittsburghPiratesedgedtheCincinnatiRedsandMattHarvey. Twins6,Indians3: CoreyKluberhad ararerockyperformance,lasting just“veinningsandlosingforthe “rsttimeinsevenstartsasKyle GibsonoutpitchedtheCyYoung winnerandBrianDozierhitatworunhomertoleadtheMinnesota Twinstoa6-3winovertheCleveland Indians. Yankees5,Rays0: Supportedby aDidiGregoriushomer,Jonathan Loaisigahurled“vescorelessinnings withsixstrikeoutstoearnthevictory inhisbigleaguedebut. LATE ColoradoatTexas DetroitatChicagoWhiteSox HoustonatKansasCity L.A.AngelsatOakland BostonatSeattle SanDiegoatAtlanta PhiladelphiaatMilwaukee ChicagoCubsatSt.Louis N.Y.MetsatArizona SanFranciscoatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiCastillo(R)4-75.796-80-315.27.47 PittsburghNova(R)4:05p3-54.686-61-217.03.71 PhiladelphiaE”in(R)3-23.634-32-117.24.08 MilwaukeeGuerra(R)4:10p3-42.716-60-118.02.00 SanDiegoLyles(R)2-34.834-31-217.17.27 AtlantaNewcomb(L)5:10p7-22.928-52-118.13.44 ChicagoHendricks(R)4-63.484-90-315.04.80 St.LouisMartinez(R)8:15p3-32.506-40-212.26.39 SanFran.Bumgarner(L)0-14.760-20-111.14.76 LosAngelesWood(L)8:15p1-54.436-70-112.09.75 NewYorkMatz(L)2-43.536-60-116.02.81 ArizonaCorbin(L)10:10p6-23.108-61-117.25.60AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TampaBayTBD0-00.000-00-00.00.00 NewYorkSeverino(R)1:05p9-22.2712-22-120.02.25 DetroitZimmermann(R)2-04.884-31-015.01.80 ChicagoGiolito(R)2:10p4-77.095-81-217.05.82 HoustonKeuchel(L)3-84.456-80-216.09.00 KansasCityDuffy(L)2:15p3-65.284-101-018.02.50 LosAngelesTropeano(R)3-44.835-51-114.17.53 OaklandManaea(L)4:05p5-63.497-70-117.24.08 MinnesotaRomero(R)3-23.924-41-112.28.53 ClevelandCarrasco(R)4:10p8-43.908-62-117.23.57 BostonWright(R)2-01.212-01-013.20.00 SeattleLeBlanc(L)8:15p2-03.006-22-014.03.86INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ColoradoFreeland(L)6-63.687-62-118.05.00 TexasMinor(L)4:05p4-45.655-71-117.05.82 MiamiChen(L)1-36.134-50-110.18.71 BaltimoreCobb(R)4:05p2-87.232-91-216.27.02 WashingtonScherzer(R)10-22.0011-32-123.01.57 TorontoEstrada(R)4:07p3-65.096-71-115.24.02 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE16 1916: TomHughesoftheBostonBravespitchedanohitterina2-0winoverPittsburghPirates. 1938: JimmieFoxxdidntgetachancetohitwhenthe St.LouisBrownswalkedhimsixstraighttimes.The BostonRedSoxwonanyway,12-8. 1953: TheSt.LouisBrownsbeatNewYork3-1tobreak theYankees18-gamewinningstreakandendtheir 14-gamelosingstreak. 1957: ReliefpitcherDixieHowellhittwohomerunsin the32-3inningshepitchedtoleadtheChicagoWhite Soxtoan8-6victoryinthesecondgameofadoubleheaderagainsttheWashingtonSenators.THURSDAYSGAMES AmericanLeague Detroit3,Minnesota1 Cleveland5,ChicagoWhiteSox2 Houston7,Oakland3 N.Y.Yankees4,TampaBay3 Boston2,Seattle1 NationalLeague SanFrancisco6,Miami3,16innings Philadelphia9,Colorado3 Atlanta4,SanDiego2 Arizona6,N.Y.Mets3 SUNDAYSGAMES AmericanLeague MinnesotaatCleveland,1:10p.m. TampaBayatN.Y.Yankees,2:05p.m. DetroitatChicagoWhiteSox,2:10p.m. HoustonatKansasCity,2:15p.m. L.A.AngelsatOakland,4:05p.m. BostonatSeattle,4:10p.m. NationalLeague CincinnatiatPittsburgh,1:35p.m. SanDiegoatAtlanta,1:35p.m. PhiladelphiaatMilwaukee,2:10p.m. N.Y.MetsatArizona,4:10p.m. SanFranciscoatL.A.Dodgers,4:10p.m. ChicagoCubsatSt.Louis,8:05p.m. Interleague MiamiatBaltimore,1:05p.m. WashingtonatToronto,1:07p.m. ColoradoatTexas,3:05p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos511975468.345 SeguraSea662785195.342 AltuveHou702844396.338 SimmonsLAA592153271.330 BrantleyCle562303574.322 JMartinezBos662494479.317 MDuffyTB532121767.316 TroutLAA692455677.314 RosarioMin652584480.310 MMachadoBal662543278.307 NATIONALLEAGUE PlayerGABRHPct. FFreemanAtl682604589.342 GennettCin662493585.341 KempLAD652093070.335 BCrawfordSF672383078.328 MarkakisAtl682714188.325 MartinezStL632343275.321 AlmoraChC601913660.314 DickersonPit622393174.310 BeltSF531923259.307 ArenadoCol622334171.305 ThroughJune14

PAGE 29

The Sun / Saturday, June 16, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 48 22 .686 „ New York 45 20 .692 Tampa Bay 32 37 .464 15 Toronto 31 38 .449 16 Baltimore 19 49 .279 28 CENTRAL DIVISION W L PCT. GB Cleveland 36 32 .529 „ Detroit 33 37 .471 4 Minnesota 30 36 .455 5 Chicago 24 43 .358 11 Kansas City 22 46 .324 14 WEST DIVISION W L PCT. GB Houston 45 25 .643 „ Seattle 44 25 .638 Los Angeles 37 32 .536 7 Oakland 34 35 .493 10 Texas 27 43 .386 18Thursdays GamesDetroit 3, Minnesota 1 Cleveland 5, Chicago White Sox 2 Houston 7, Oakland 3 N.Y. Yankees 4, Tampa Bay 3 Boston 2, Seattle 1Fridays GamesToronto 6, Washington 5 Miami 2, Baltimore 0 N.Y. Yankees 5, Tampa Bay 0 Minnesota 6, Cleveland 3 Colorado at Texas, late Detroit at Chicago White Sox, late Houston at Kansas City, late L.A. Angels at Oakland, late Boston at Seattle, lateTodays GamesTampa Bay (TBD) at N.Y. Yankees (Severino 9-2), 1:05 p.m. Detroit (Zimmermann 2-0) at Chicago White Sox (Giolito 4-7), 2:10 p.m. Houston (Keuchel 3-8) at Kansas City (Duffy 3-6), 2:15 p.m. Colorado (Freeland 6-6) at Texas (Minor 4-4), 4:05 p.m. L.A. Angels (Tropeano 3-4) at Oakland (Manaea 5-6), 4:05 p.m. Miami (Chen 1-3) at Baltimore (Cobb 2-8), 4:05 p.m. Washington (Scherzer 10-2) at Toronto (Estrada 3-6), 4:07 p.m. Minnesota (Romero 3-2) at Cleveland (Carrasco 8-4), 4:10 p.m. Boston (Wright 2-0) at Seattle (LeBlanc 2-0), 8:15 p.m.Sundays GamesMiami at Baltimore, 1:05 p.m. Washington at Toronto, 1:07 p.m. Minnesota at Cleveland, 1:10 p.m. Tampa Bay at N.Y. Yankees, 2:05 p.m. Detroit at Chicago White Sox, 2:10 p.m. Houston at Kansas City, 2:15 p.m. Colorado at Texas, 3:05 p.m. L.A. Angels at Oakland, 4:05 p.m. Boston at Seattle, 4:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 40 28 .588 „ Washington 37 29 .561 2 Philadelphia 35 31 .530 4 New York 28 37 .431 10 Miami 27 43 .386 14 CENTRAL DIVISION W L PCT. GB Milwaukee 41 27 .603 „ Chicago 38 27 .585 1 St. Louis 36 30 .545 4 Pittsburgh 34 35 .493 7 Cincinnati 25 44 .362 16 WEST DIVISION W L PCT. GB Arizona 38 30 .559 „ Los Angeles 35 32 .522 2 San Francisco 34 35 .493 4 Colorado 33 35 .485 5 San Diego 33 38 .465 6Thursdays GamesSan Francisco 6, Miami 3, 16 innings Philadelphia 9, Colorado 3 Atlanta 4, San Diego 2 Arizona 6, N.Y. Mets 3Fridays GamesToronto 6, Washington 5 Miami 2, Baltimore 0 Pittsburgh 3, Cincinnati 2 San Diego at Atlanta, late Colorado at Texas, late Philadelphia at Milwaukee, late Chicago Cubs at St. Louis, late N.Y. Mets at Arizona, late San Francisco at L.A. Dodgers, lateTodays GamesCincinnati (Castillo 4-7) at Pittsburgh (Nova 3-5), 4:05 p.m. Colorado (Freeland 6-6) at Texas (Minor 4-4), 4:05 p.m. Miami (Chen 1-3) at Baltimore (Cobb 2-8), 4:05 p.m. Washington (Scherzer 10-2) at Toronto (Estrada 3-6), 4:07 p.m. Philadelphia (E” in 3-2) at Milwaukee (Guerra 3-4), 4:10 p.m. San Diego (Lyles 2-3) at Atlanta (Newcomb 7-2), 5:10 p.m. Chicago Cubs (Hendricks 4-6) at St. Louis (Martinez 3-3), 8:15 p.m. San Francisco (Bumgarner 0-1) at L.A. Dodgers (Wood 1-5), 8:15 p.m. N.Y. Mets (Matz 2-4) at Arizona (Corbin 6-2), 10:10 p.m.Saturdays GamesMiami at Baltimore, 1:05 p.m. Washington at Toronto, 1:07 p.m. Cincinnati at Pittsburgh, 1:35 p.m. San Diego at Atlanta, 1:35 p.m. Philadelphia at Milwaukee, 2:10 p.m. Colorado at Texas, 3:05 p.m. N.Y. Mets at Arizona, 4:10 p.m. San Francisco at L.A. Dodgers, 4:10 p.m. Chicago Cubs at St. Louis, 8:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Pittsburgh -138 Cincinnati +128 at Atlanta -137 San Diego +127 at Milwaukee -134 Philadelphia +124 Chicago -108 at St. Louis -102 at Arizona -144 New York +134 at Los Angeles -195 San Francisco +180American Leagueat New York -205 Tampa Bay +185 at Cleveland -210 Minnesota +190 at Chicago -128 Detroit +118 Houston -200 at Kansas City +180 Los Angeles -116 at Oakland +106 at Seattle -142 Boston +132Interleagueat Baltimore -162 Miami +152 Washington -128 at Toronto +118 at Texas -105 Colorado -105 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled LHP Tanner Scott from Norfolk (IL). Selected the contract of INF Corban Joseph from Bowie (EL). Optioned RHP Yefry Ramrez to Norfolk. Placed LHP Richard Bleier on the 10-day DL, retroactive to June 14. Designated LHP D.J. Snelten for assignment. CLEVELAND INDIANS „ Placed 1B Yonder Alonso on the family-medical-emergency list. Activated CF Tyler Naquin from the 10-day DL. MINNESOTA TWINS „ Reinstated 1B Joe Mauer from the 10-day DL. Recalled INF Taylor Motter from Rochester (IL). NEW YORK YANKEES „ Recalled RHP Jonathan Loaisiga from Trenton (EL). OAKLAND ATHLETICS „ Agreed to terms with OFs Kyler Murray, Devin Foyle and Alonzo Jones; SS Jeremy Eierman; RHPs Gus Varland and Calvin Coker and 3B Jonah Bride on minor league contracts.National LeagueNEW YORK METS „ Signed OF Jarred Kelenic to a minor league contract. PITTSBURGH PIRATES „ Reinstated INF Jung Ho Kang from the restricted list and optioned him to Indianapolis (IL). Signed OF Travis Swaggerty to a minor league contract. ST. LOUIS CARDINALS „ Recalled 1B Luke Voit from Spring“ eld (TL). Activated EHP Matt Bowman from the 10-day DL. Placed 1B Jos Martnez on the paternity list.Midwest LeagueQUAD CITIES RIVER BANDITS „ Added OF Lo g an Mattix and INF David Hensle y to the roster. Transferred OF Corey Julks and INF Cody Bohanek to Buies Creek (Cal).American AssociationCHICAGO DOGS „ Traded INF Craig Maddox to Southern Maryland (Atlantic) for future considerations. CLEBURNE RAILROADERS „ Signed RHP Jesus E. Sanchez.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHPs John Brownell and Matt Larkins. Placed LHP Jake Fisher and RHP Jair Jurrjens on the inactive list.Can-Am LeagueTROIS-RIVIERES AIGLES „ Signed RHP Jackson Zarubin.FOOTBALLNational Football LeagueNFL „ Suspended Dallas DL David Irving four games and Cleveland OL Donald Stephenson two games for violating its substance-abuse policy. ARIZONA CARDINALS „ Signed WR Greg Little to a one-year contract. Released LB Frank Ginda and WR Cobi Hamilton. OAKLAND RAIDERS „ Signed DE Arden Key.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with Fs Vinnie Hinostroza and John Hayden on two-year contracts through the 2019-20 season.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed sporting director Denis Hamlett to a multiyear contract extension.National Womens Soccer LeagueSKY BLUE FC „ Signed F Imani Dorsey. Waived D Kayla Mills.COLLEGETEXAS RIO GRANDE VALLEY „ Named Victoria Pena womens coordinator for basketball operations.GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPENFridays leaders at Shinnecock Hills Golf Club, Southampton, N.Y. Purse: $12 million. Yardage: 7,445; Par: 70 (3535) (a-denotes amateur)Second RoundDustin Johnson 69-67„136 Scott Piercy 69-71„140 Charley Hoffman 71-69„140 Tommy Fleetwood 75-66„141 Henrik Stenson 71-70„141 Justin Rose 71-70„141 Brooks Koepka 75-66„141 Ian Poulter 69-72„141 Russell Henley 69-73„142 Rickie Fowler 73-69„142 Marc Leishman 74-69„143 Matthew Fitzpatrick 73-70„143 Charles Howell 71-72„143 Rafa Cabrera Bello 73-71„144 Alex Noren 72-72„144 Jim Furyk 73-71„144 Pat Perez 73-71„144 Justin Thomas 74-70„144 Jason Dufner 70-74„144 Tyler Duncan 77-67„144 Brian Harman 74-70„144 Patrick Rodgers 72-72„144 Russell Knox 73-71„144 Mickey DeMorat 72-72„144 Calum Hill 75-69„144 Ryan Fox 73-72„145 a-Will Grimmer 73-72„145 Brendan Steele 72-73„145 Jimmy Walker 75-70„145 Branden Grace 76-69„145 Patrick Reed 73-72„145 Tyrrell Hatton 75-70„145 Hideki Matsuyama 75-70„145 Bryson DeChambeau 76-69„145 Xander Schauffele 72-74„146 Aaron Baddeley 74-72„146 Patrick Cantlay 75-71„146 Louis Oosthuizen 74-72„146 Paul Casey 73-73„146 Zach Johnson 73-73„146 Phil Mickelson 77-69„146 Andrew Johnston 73-73„146 Dylan Meyer 77-69„146 Chris Naegel 73-73„146 Sam Burns 71-76„147 Brian Gay 73-74„147 Peter Uihlein 75-72„147 Tony Finau 75-72„147 Webb Simpson 76-71„147 Francesco Molinari 75-72„147 Ross Fisher 76-71„147 Haotong Li 79-68„147 Byeong Hun An 71-76„147 a-Matt Parziale 74-73„147 Kevin Chappell 75-72„147 Daniel Berger 76-71„147 a-Luis Gagne 73-74„147 Dean Burmester 75-73„148 Gary Woodland 79-69„148 Steve Stricker 73-75„148 Kiradech Aphibarnrat 76-72„148 Brandt Snedeker 72-76„148 Cameron Wilson 75-73„148 Matthieu Pavon 71-77„148 Jhonattan Vegas 76-72„148 Bill Haas 76-72„148 Tim Wilkinson 76-72-148Failed to QualifyRoberto Castro 75-74„149 Emiliano Grillo 76-73„149 Lucas Glover 77-72„149 Graeme McDowell 79-70„149 Si Woo Kim 73-76„149 Chez Reavie 75-74„149 a-Braden Thornberry 76-73„149 Matthew Southgate 77-72„149 Jason Scrivener 78-71„149 Eric Axley 73-76„149 Jordan Spieth 78-71„149 Thorbjorn Olesen 76-73„149 Sungjae Im 76-73„149 Matthew Wallace 77-72„149 Lanto Grif“ n 76-73„149 Matthew Jones 76-74„150 Tiger Woods 78-72„150 Brian Stuard 74-76„150 Sebastian Vazquez 77-73„150 Rory McIlroy 80-70„150 Shubhankar Sharma 74-76„150 a-Tyler Strafaci 78-72„150 Aaron Wise 77-74„151 Cameron Smith 79-72„151 Sebastian Munoz 80-71„151 Will Zalatoris 80-71„151 Chesson Hadley 76-75„151 Mackenzie Hughes 76-75„151 Bubba Watson 77-74„151 Tom Lewis 79-72„151 Ollie Schniederjans 76-76„152 Luke List 75-77„152 Kevin Kisner 77-75„152 Jason Day 79-73„152 Charl Schwartzel 79-73„152 Danny Willett 75-77„152 Matt Kuchar 74-78„152 Cole Miller 78-74„152 Richie Ramsay 77-76„153 Adam Scott 78-75„153 Trey Mullinax 79-74„153 David Bransdon 79-74„153 a-Doug Ghim 79-74„153 Sung Joon Park 81-72„153 Paul Waring 78-76„154 Ted Potter 76-78„154 Sergio Garcia 75-79„154 Kyle Stanley 75-79„154 Shane Lowry 75-79„154 Christopher Babcock 78-76„154 a-Rhett Rasmussen 80-74„154 Scott Stallings 80-74„154 Harold Varner 79-75„154 Michael Putnam 78-76„154 Wenchong Liang 79-76„155 Keegan Bradley 81-74„155 Jon Rahm 78-77„155 a-Stewart Hagestad 81-74„155 Michael Miller 77-78„155 a-Theo Humphrey 84-72„156 Ryan Evans 78-78„156 Richy Werenski 76-80„156 a-Jacob Bergeron 81-75„156 a-Chun An Yu 76-81„157 Ernie Els 78-79„157 Lucas Herbert 83-74„157 David Gazzolo 76-81„157 Alexander Levy 77-80„157 Kenny Perry 79-79„158 Martin Kaymer 83-75„158 Adam Hadwin 83-75„158 Rikuya Hoshino 79-79„158 a-Ryan Lumsden 82-76„158 James Morrison 81-77„158 a-Franklin Huang 82-76„158 a-Timothy Wiseman 83-75„158 a-Garrett Rank 83-75„158 D y lan Frittelli 78-80„158 Satoshi Kodaira 81-77„158 a-Kristoffer Reitan 81-77„158 Shota Akiyoshi 82-77„159 a-Noah Goodwin 81-78„159 a-Harry Ellis 80-79„159 a-Shintaro Ban 81-78„159 Sulman Raza 82-77„159 Michael Hebert 87-73„160 a-Philip Barbaree 82-79„161 Michael Block 85-78„163 Scott Gregory 92-75„167U.S. OPEN TEE TIMESAll times Eastern (a-amateur)Today First Hole9:07 a.m. „ Tim Wilkinson 9:18 a.m. „ Bill Haas, Jhonattan Vegas 9:29 a.m. „ Matthieu Pavon, Cameron Wilson 9:40 a.m. „ Brandt Snedeker, Kiradech Aphibarnrat 9:51 a.m. „ Steve Stricker, Gary Woodland 10:02 a.m. „ Dean Burmester, a-Luis Gagne 10:13 a.m. „ Daniel Berger, Kevin Chappell 10:24 a.m. „ a-Matt Parziale, Byeong Hun An 10:35 a.m. „ Haotong Li, Ross Fisher 10:46 a.m. „ Francesco Molinari, Webb Simpson 10:57 a.m. „ Tony Finau, Peter Uihlein 11:08 a.m. „ Brian Gay, Sam Burns 11:19 a.m. „ Chris Naegel, Dylan Meyer 11:30 a.m. „ Andrew Johnston, Phil Mickelson 11:41 a.m. „ Zach Johnson, Paul Casey 11:52 a.m. „ Louis Oosthuizen, Patrick Cantlay 12:03 p.m. „ Aaron Baddeley, Xander Schauffele 12:14 p.m. „ Bryson DeChambeau, Hideki Matsuyama 12:25 p.m. „ Tyrrell Hatton, Patrick Reed 12:36 p.m. „ Branden Grace, Jimmy Walker 12:47 p.m. „ Brendan Steele, a-Will Grimmer 12:58 p.m. „ Ryan Fox, Calum Hill 1:09 p.m. „ Mickey DeMorat, Russell Knox 1:20 p.m. „ Patrick Rodgers, Brian Harman 1:31 p.m. „ Tyler Duncan, Jason Dufner 1:42 p.m. „ Justin Thomas, Pat Perez 1:53 p.m. „ Jim Furyk, Alex Noren 2:04 p.m. „ Rafa Cabrera Bello, Charles Howell 2:15 p.m. „ Matthew Fitzpatrick, Marc Leishman 2:26 p.m. „ Rickie Fowler, Russell Henley 2:37 p.m. „ Ian Poulter, Brooks Koepka 2:48 p.m. „ Justin Rose, Henrik Stenson 2:59 p.m. „ Tommy Fleetwood, Charley Hoffman 3:10 p.m. „ Scott Piercy, Dustin JohnsonLPGA TOURMEIJER LPGA CLASSICFridays leaders at Blythe“ eld Country Club, Grand Rapids, Mich. Purse: $2 million. Yardage: 6,624; Par: 72 (36-36) (a-denotes amateur)Second RoundSo Yeon Ryu 64-67„131 Sandra Gal 68-64„132 Sakura Yokomine 68-64„132 Caroline Masson 67-66„133 Lee-Anne Pace 67-67„134 Anna Nordqvist 66-68„134 Su Oh 66-68„134 Angela Stanford 68-67„135 Ashleigh Buhai 68-67„135 Sophia Popov 67-68„135 Kelly Shon 64-71„135 Peiyun Chien 70-66„136 Cristie Kerr 70-66„136 Michelle Wie 69-67„136 Lydia Ko 69-67„136 Jacqui Concolino 69-67„136 Brianna Do 68-68„136 Celine Herbin 66-70„136 Yani Tseng 70-67„137 a-Jaclyn Lee 68-69„137 Wei-Ling Hsu 71-67„138 Bronte Law 70-68„138 Laetitia Beck 70-68„138 Nelly Korda 70-68„138 Becky Morgan 69-69„138 Yu Liu 69-69„138 Lindy Duncan 69-69„138 Katelyn Dambaugh 68-70„138 Lexi Thompson 68-70„138 Azahara Munoz 68-70„138 Lizette Salas 66-72„138 Jaye Marie Green 73-66„139 Hee Young Park 73-66„139 Perrine Delacour 72-67„139 Sandra Changkija 71-68„139 Alena Sharp 71-68„139 Eun-Hee Ji 71-68„139 Angel Yin 71-68„139 Thidapa Suwannapura 70-69„139 Moriya Jutanugarn 70-69„139 Jin Young Ko 70-69„139 Ariya Jutanugarn 69-70„139 Brooke M. Henderson 69-70„139 Sei Young Kim 69-70„139 Jeong Eun Lee 69-70„139 Mina Harigae 68-71„139 Amy Yang 73-67„140 Megan Khang 73-67„140 Celine Boutier 72-68„140 Giulia Molinaro 72-68„140 Carlota Ciganda 71-69„140 Emily Tubert 70-70„140 Christina Kim 70-70„140 Nasa Hataoka 70-70„140 Caroline Hedwall 68-72„140 Morgan Pressel 68-72„140 Caroline Inglis 68-72„140 Mariah Stackhouse 68-72„140 Lauren Kim 73-68„141 Cheyenne Woods 72-69„141 In Gee Chun 72-69„141 Hyo Joo Kim 72-69„141 Tiffany Joh 70-71„141 Haru Nomura 69-72„141 Ola“ a Kristinsdottir 69-72„141 Hannah Green 68-73„141 Katherine Perry 74-68„142 Anne-Catherine Tanguay 73-69„142 Mi Jung Hur 73-69„142 Kris Tamulis 73-69„142 Samantha Troyanovich 73-69„142 Cydney Clanton 73-69„142 Min Lee 72-70„142 Pannarat Thanapolboonyaras 71-71„142 Beatriz Recari 71-71„142 Daniela Iacobelli 70-72„142 Gemma Dryburgh 70-72„142 Benyapa Niphatsophon 69-73„142Failed to QualifyDori Carter 74-69„143 Katie Burnett 73-70„143 Pernilla Lindberg 73-70„143 Sarah Burnham 72-71„143 Robynn Ree 71-72„143 Jackie Stoelting 71-72„143 Rebecca Artis 71-72„143 Katherine Kirk 70-73„143 Sydnee Michaels 70-73„143 Mind Muangkhumsakul 70-73„143 Emily Pedersen 70-73„143 Brittany Lang 69-74„143 Madelene Sagstrom 77-67„144 Mirim Lee 76-68„144 Jessy Tang 75-69„144 Lee Lopez 74-70„144 Brittany Altomare 74-70„144 Sherman Santiwiwatthanaphong 74-70„144 Lauren Coughlin 74-70„144 P.K. Kongkraphan 74-70„144 Amelia Lewis 73-71„144 Paula Creamer 73-71„144 Nanna Koerstz Madsen 71-73„144 Holly Clyburn 71-73„144 Dani Holmqvist 70-74„144 Xiyu Lin 70-74„144 Madeleine Sheils 70-74„144 Annie Park 76-69„145 Jennifer Hahn 75-70„145 Brittany Marchand 73-72„145 Maddie McCrary 73-72„145 Laura Diaz 73-72„145 Julieta Granada 72-73„145 Kassidy Teare 71-74„145 Vicky Hurst 70-75„145 Sun Young Yoo 76-70„146 Camilla Lennarth 75-71„146 Leticia Ras-Anderica 74-72„146 Samantha Wagner 74-72„146 Luna Sobron 73-73„146 Nicole Broch Larsen 73-73„146 Kendall Dye 71-75„146 Maude-Aimee Leblanc 70-76„146 AJ Newell 76-71„147 Brittany Benvenuto 73-74„147 Maria Hernandez 73-74„147 Wichanee Meechai 73-74„147 Aditi Ashok 73-74„147 Ilhee Lee 71-76„147 Harang Lee 77-71„148 Daniela Darquea 77-71„148 a-Allyson Geer 76-72„148 Laura Davies 75-73„148 Kim Kaufman 75-73„148 Simin Feng 74-74„148 Maria Torres 74-74„148 Cindy LaCrosse 73-75„148 Katelyn Sepmoree 76-73„149 Paula Reto 76-74„150 Beth Allen 75-75„150 Allison Emrey 77-74„151 Alison Lee 76-75„151 Nannette Hill 78-74„152 Martina Edberg 76-77„153 Alison Walshe 80-74„154 AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUPLast race: Clint Bowyer, starting 12th, won for the second time this season. Next race: Toyota/Save Mart 350, June 24, Sonoma Raceway, Sonoma, California. Online: www.nascar.com NASCAR XFINITY IOWA 250Site: Newton, Iowa Schedule: Today, practice, 3:05 p.m. (FS2), practice, 5:40 p.m. (FS1); Sunday, qualifying, 2:35 p.m. (FS1), race, 5 p.m., FS1 Track: Iowa Speedway (oval, 0.875 miles). Race distance: 218.75 miles, 250 laps. Last year: William Byron won his “ rst race of 2017. Last race: Austin Dillon took “ rst in a rainshortened race in Michigan. Fast facts: Last weeks win was the ninth of Dillons career. He took the lead on lap 72 and held it for 19 more laps before weather forced of“ cials to call the race. ...Dillons victory was also Richard Childress Racings “ rst in X“ nity since Michael McDowell took the checkered ” ag at Road America in 2016. ... NASCAR Next driver Riley Herbst will make his debut this weekend in Joe Gibbs Racings No. 18 car. Herbst has made 27 ARCA starts over the past two years and scored a win at Pocono. Next race: Overtons 300, June 30, Chicagoland Speedway, Joliet, Illinois. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK M&MS 200Site: Newton, Iowa Schedule: Today, practice, 9:35 a.m. (FS1), practice, 11:05 a.m. (FS2), qualifying, 4:30 p.m. (FS2), race, 7 p.m. (FS1). Track: Iowa Speedway Race distance: 175 miles, 200 laps. Last year: John Hunter Nemechek won his second race in a row. Last race: Johnny Sauter made it back-to-back wins in Texas. Fast facts: Sauter has won four of the eight races run so far in 2018. Hes got a 77-point lead over Noah Gragson in the point standings. ...Saturdays race will be a homecoming for Brett Mof“ tt, who grew up in nearby Grimes, Iowa. Mof“ tt is third in the standings, 95 points back of Sauter. ... Todd Gilliland led a race-high 62 laps last week, just hours after receiving his high school diploma in a pre-race ceremony. Next race: Overtons 225, June 29, Chicagoland Speedway Online: www.nascar.comNHRA MELLO YELLO DRAG RACING THUNDER VALLEY NATIONALSFriday at Bristol Dragway, Bristol, Tenn. (Qualifyingl continues Saturday for Sundays “ nal eliminations) Top Fuel1. Clay Millican, 3.817 seconds, 322.88 mph. 2. Tony Schumacher, 3.830, 323.66. 3. Antron Brown, 3.832, 319.67. 4. Scott Palmer, 3.863, 319.82. 5. Brittany Force, 3.875, 320.20. 6. Steve Torrence, 3.879, 321.81. 7. Dom Lagana, 3.886, 321.19. 8. Mike Salinas, 3.917, 314.97. 9. Shawn Reed, 4.019, 263.62. 10. Leah Pritchett, 4.129, 224.25. 11. Doug Kalitta, 4.419, 187.08. 12. Richie Crampton, 4.626, 169.81. 13. Terry McMillen, 4.724, 159.34. 14. Pat Dakin, 4.874, 152.66. 15. Terry Totten, 6.899, 84.96.Funny Car1. Courtney Force, Chevy Camaro, 3.993, 325.92. 2. J.R. Todd, Toyota Camry, 4.072, 313.15. 3. Robert Hight, Camaro, 4.077, 316.97. 4. Bob Tasca III, Ford Mustang, 4.078, 312.06. 5. Cruz Pedregon, Camry, 4.109, 304.05. 6. John Force, Camaro, 4.115, 313.51. 7. Jack Beckman, Dodge Charger, 4.130, 307.86. 8. Tommy Johnson Jr., Charger, 4.167, 303.03. 9. Shawn Langdon, Camry, 4.191, 299.00. 10. Matt Hagan, Charger, 4.192, 296.24. 11. Jim Campbell, Charger, 4.215, 295.98. 12. Jeff Diehl, Toyota Solara, 4.298, 290.13. 13. Del Worsham, Camry, 4.335, 231.91. 14. Ron Capps, Charger, 4.362, 215.93. 15. Tim Wilkerson, Mustang, 4.457, 201.79. 16. Jonnie Lindberg, Mustang, 5.346, 138.33.Pro Stock1. Greg Anderson, Chevy Camaro, 6.674, 205.44. 2. Jeg Coughlin, Camaro, 6.683, 205.26. 3. Drew Skillman, Camaro, 6.685, 204.82. 4. Tanner Gray, Camaro, 6.688, 205.60. 5. Alex Laughlin, Camaro, 6.692, 203.58. 6. Jason Line, Camaro, 6.700, 204.57. 7. Deric Kramer, Camaro, 6.703, 204.82. 8. Vincent Nobile, Camaro, 6.703, 204.08. 9. Bo Butner, Camaro, 6.704, 205.07. 10. Chris McGaha, Camaro, 6.706, 205.91. 11. Erica Enders, Camaro, 6.710, 204.66. 12. Tim Freeman, Camaro, 6.744, 202.94. 13. John Gaydosh Jr, Chevrolet Camaro, 6.800, 203.12. 14. Tommy Lee, Camaro, 7.012, 193.88. 15. Alan Prusiensky, Dodge Dart, 10.396, 87.04. 16. Wally Stroupe, Camaro, 13.947, 60.12.PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 7 2 .778 „ Atlanta 6 4 .600 1 Washington 6 5 .545 2 New York 3 5 .375 3 Chicago 3 6 .333 4 Indiana 0 10 .000 7WESTERN CONFERENCE W L PCT GB Los Angeles 7 2 .778 „ Phoenix 8 3 .727 „ Seattle 7 3 .700 Dallas 5 4 .556 2 Minnesota 3 6 .333 4 Las Vegas 3 8 .273 5Thursdays GamesAtlanta 72, Indiana 67Fridays GamesLos Angeles 97, Washington 86 Dallas 77, Las Vegas 67 Connecticut at Seattle, lateTodays GamesAtlanta at Indiana, 7 p.m. New York at Minnesota, 8 p.m. Connecticut at Phoenix, 10 p.m.Sundays GamesLos Angeles at Chicago, 6 p.m. Phoenix at Las Vegas, 8 p.m.NBA DRAFT ORDERDraft June 21 at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Cleveland (from Brooklyn via Boston) 9. New York 10. Philadelphia (from L.A. Lakers via Phoenix) 11. Charlotte 12. L.A. Clippers (from Detroit) 13. L.A. Clippers 14. Denver 15. Washington 16. Phoenix (from Miami) 17. Milwaukee 18. San Antonio 19. Atlanta (from Minnesota) 20. Minnesota (from Oklahoma City via Utah) 21. Utah 22. Chicago (from New Orleans) 23. Indiana 24. Portland 25. L.A. Lakers (from Cleveland) 26. Philadelphia 27. Boston 28. Golden State 29. Brooklyn (from Toronto) 30. Atlanta (from Houston via L.A. Clippers)SECOND ROUND31. Phoenix 32. Memphis 33. Dallas 34. Atlanta 35. Orlando 36. New York (from Chicago via Oklahoma City) 37. Sacramento 38. Philadelphia (from Brooklyn) 39. Philadelphia (from New York) 40. Brooklyn (from L.A. Lakers via Toronto via Orlando) 41. Orlando (from Charlotte via Phoenix via Memphis) 42. Detroit 43. Denver (from L.A. Clippers via New York via Philadelphia) 44. Washington 45. Brooklyn (from Milwaukee) 46. Houston (from Miami via Memphis) 47. L.A. Lakers (from Denver via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma City 54. Dallas (from Portland via Denver) 55. Charlotte (from Cleveland via Brooklyn via Philadelphia) 56. Philadelphia 57. Oklahoma City (from Boston) 58. Denver (from Golden State) 59. Phoenix (from Toronto) 60. Philadelphia (from Houston)SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 3 33 33 19 New York City FC 8 3 4 28 30 20 Columbus 7 4 6 27 22 16 New York Red Bulls 8 4 2 26 30 16 New England 6 4 6 24 27 23 Orlando City 6 8 1 19 24 31 Chicago 5 7 4 19 23 28 Philadelphia 5 7 3 18 16 21 Montreal 5 11 0 15 18 31 Toronto FC 4 7 3 15 23 27 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 5 29 28 14 FC Dallas 8 1 5 29 24 14 Los Angeles FC 7 4 3 24 29 24 Vancouver 6 5 5 23 26 30 Real Salt Lake 7 7 1 22 19 29 Portland 6 3 4 22 20 18 Houston 6 5 3 21 29 21 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 8 1 16 17 26 Seattle 3 8 2 11 10 17 San Jose 2 9 4 10 24 31 Colorado 2 9 3 9 16 26 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 2, Columbus 0 Montreal 3, Orlando City 0 D.C. United 4, Toronto FC 4, tie New York 2, Seattle 1 Chicago 2, Colorado 2, tie New England 2, San Jose 2, tieSaturday, June 23Vancouver at Philadelphia, 5 p.m. FC Dallas at New York Red Bulls, 6 p.m. Montreal at Orlando City, 7:30 p.m. Houston at Sporting Kansas City, 8:30 p.m. Minnesota United at Colorado, 9 p.m. Chicago at Seattle, 10 p.m. San Jose at Real Salt Lake, 10 p.m. Columbus at Los Angeles FC, 10:30 p.m.Sunday, June 24Portland at Atlanta United FC, 4:30 p.m. Toronto FC at New York City FC, 5 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.Todays GamesPortland 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.Friday, June 22Portland at Houston, 8:30 p.m.Saturday, June 23North Carolina at Seattle, 4 p.m. Orlando at Washington, 7 p.m. Utah at Chicago, 8 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)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 „ United States 1, France 1 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)FIFA WORLD CUPAll times EasternFIRST ROUNDGROUP A W D L GF GA Pts Russia 1 0 0 5 0 3 Uruguay 1 0 0 1 0 3 Egypt 0 0 1 0 1 0 Saudi Arabia 0 0 1 0 5 0 Thursday At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 Friday At Ekaterinburg, Russia Uruguay 1, Egypt 0 Tuesday At St. Petersburg, Russia Russia vs. Egypt, 2 p.m. Wednesday, June 20 At Rostov-on-Don, Russia Uruguay vs. Saudi Arabia, 11 a.m. Monday, June 25 At Samara, Russia Uruguay vs. Russia, 10 a.m. At Volgograd, Russia Saudi Arabia vs. Egypt, 10 a.m. GROUP B W D L GF GA Pts Iran 1 0 0 1 0 3 Portugal 0 1 0 3 3 1 Spain 0 1 0 3 3 1 Morocco 0 0 1 0 1 0 Friday At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Spain 3, Portugal 3, tie Wednesday, June 20 At Moscow (Luzhniki) Portugal vs. Morocco, 8 a.m. At Kazan, Russia Iran vs. Spain, 2 p.m. Monday, June 25 At Kaliningrad, Russia Spain vs. Morocco, 2 p.m. At Saransk, Russia Iran vs. Portugal, 2 p.m. GROUP C W D L GF GA Pts Australia 0 0 0 0 0 0 Denmark 0 0 0 0 0 0 France 0 0 0 0 0 0 Peru 0 0 0 0 0 0 Today At Kazan, Russia France vs. Australia, 6 a.m. At Saransk, Russia Peru vs. Denmark, noon Thursday, June 21 At Samara, Russia Denmark vs. Australia, 8 a.m. At Ekaterinburg, Russia France vs. Peru, 11 a.m. Tuesday, June 26 At Moscow (Luzhniki) Denmark vs. France, 10 a.m. At Sochi, Russia Australia vs. Peru, 10 a.m. GROUP D W D L GF GA Pts Argentina 0 0 0 0 0 0 Croatia 0 0 0 0 0 0 Iceland 0 0 0 0 0 0 Nigeria 0 0 0 0 0 0 Today At Moscow (Spartak) Argentina vs. Iceland, 9 a.m. At Kaliningrad, Russia Croatia vs. Nigeria, 3 p.m. Thursday, June 21 At Nizhny Novgorod, Russia Argentina vs. Croatia, 2 p.m. Frida y, June 22 At Volgograd, Russia Nigeria vs. Iceland, 11 a.m. Tuesday, June 26 At Rostov-on-Don, Russia Iceland vs. Croatia, 2 p.m. At St. Petersburg, Russia Nigeria vs. Argentina, 2 p.m. GROUP E W D L GF GA Pts Brazil 0 0 0 0 0 0 Costa Rica 0 0 0 0 0 0 Serbia 0 0 0 0 0 0 Switzerland 0 0 0 0 0 0 Sunday At Samara, Russia Costa Rica vs. Serbia, 8 a.m. At Rostov-on-Don, Russia Brazil vs. Switzerland, 2 p.m. Friday, June 22 At St. Petersburg, Russia Brazil vs. Costa Rica, 8 a.m. At Kaliningrad, Russia Serbia vs. Switzerland, 2 p.m. Wednesday, June 27 At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W D L GF GA Pts Germany 0 0 0 0 0 0 Mexico 0 0 0 0 0 0 South Korea 0 0 0 0 0 0 Sweden 0 0 0 0 0 0 Sunday At Moscow (Luzhniki) Germany vs. Mexico, 11 a.m. Monday At Nizhny Novgorod, Russia Sweden vs. South Korea, 8 a.m. Saturday, June 23 At Rostov-on-Don, Russia South Korea vs. Mexico, 11 a.m. At Sochi, Russia Germany vs. Sweden, 2 p.m. Wednesday, June 27 At Ekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia South Korea vs. Germany, 10 a.m. GROUP G W D L GF GA Pts Belgium 0 0 0 0 0 0 England 0 0 0 0 0 0 Panama 0 0 0 0 0 0 Tunisia 0 0 0 0 0 0 Monday At Sochi, Russia Belgium vs. Panama, 11 a.m. At Volgograd, Russia Tunisia vs. England, 2 p.m. Saturday, June 23 At Moscow (Spartak) Belgium vs. Tunisia, 8 a.m. Sunday, June 24 At Nizhny Novgorod, Russia England vs. Panama, 8 a.m. Thursday, June 28 At Kaliningrad, Russia England vs. Belgium, 2 p.m. At Saransk, Russia Panama vs. Tunisia, 2 p.m. GROUP H W D L GF GA Pts Colombia 0 0 0 0 0 0 Japan 0 0 0 0 0 0 Poland 0 0 0 0 0 0 Senegal 0 0 0 0 0 0 Tuesday At Saransk, Russia Colombia vs. Japan, 8 a.m. At Moscow (Spartak) Poland vs. Senegal, 11 a.m. Sunday, June 24 At Ekaterinburg, Russia Japan vs. Senegal, 11 a.m. At Kazan, Russia Poland vs. Colombia, 2 p.m. Thursday, June 28 At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.TENNISATP WORLD TOUR/ WTA TOURLIBEMA OPENFriday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles Quarter“ nalsJeremy Chardy, France, def. Mackenzie McDonald, United States, 6-4, 4-6, 7-6 (5). Matthew Ebden, Australia, def. Marius Copil, Romania, 6-3, 6-3. Bernard Tomic, Australia, def. Fernando Verdasco (4), Spain, 6-4, 7-6 (3). Richard Gasquet (2), France, def. Stefanos Tsitsipas (5), Greece, 7-6 (2), 7-6 (4).Womens Singles Second Round Second RoundKirsten Flipkens, Belgium, def. Kiki Bertens (3), Netherlands, 6-4, 6-7 (6), 6-1. Aryna Sabalenka (8), Belarus, def. Ajla Tomljanovic, Australia, 3-6, 7-6 (5), 6-0. Antonia Lottner, Germany, def. Elise Mertens (2), Belgium, 7-5, 6-3.Quarter“ nalsAleksandra Krunic (7), Serbia, def. Veronika Kudermetova, Russia, 6-2, 6-2. CoCo Vandeweghe (1), United States, def. Alison Riske, United States, 7-6 (6), 3-6, 7-6 (12). Kirsten Flipkens, Belgium, def. Aryna Sabalenka (8), Belarus, 6-4, 6-4. Viktoria Kuzmova, Slovakia, def. Antonia Lottner, Germany, 6-3, 6-2.Mens Doubles Quarter“ nalsLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Sander Arends and Matwe Middelkoop, Netherlands, 4-6, 6-4, 10-8. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, def. Matthew Ebden, Australia, and Malek Jaziri, Tunisia, 2-6, 6-4, 10-4.Semi“ nalsDominic Inglot, Britain, and Franko Skugor (3), Croatia, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 6-4, 6-7 (3), 10-6. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, def. Dijiv Sharan, India, and Artem Sitak (4), New Zealand, 6-3, 6-2.Womens Doubles Quarter“ nalsElise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Veronika Kudermetova, Russia, and Aryna Sabalenka, Belarus, 6-3, 6-3.Semi“ nalsKiki Bertens, Netherlands, and Kirsten Flipkens (2), Belgium, def. Xenia Knoll, Switzerland, and Anna Smith (4), Britain, 6-3, 6-3. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Lesley Kerkhove, Netherlands, and Lidziya Marozava (3), Belarus, 6-4, 6-3.ATP WORLD TOURMERCEDESCUPFriday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsLucas Pouille (2), France, def. Denis Istomin, Uzbekistan, 6-4, 6-7 (5), 6-3. Milos Raonic (7), Canada, def. Tomas Berdych (3), Czech Republic, 7-6 (2), 7-6 (1). Roger Federer (1), Switzerland, def. Guido Pella, Argentina, 6-4, 6-4. Nick Kyrgios (4), Australia, def. Feliciano Lopez (8), Spain, 6-4, 3-6, 6-3.Mens Doubles Quarter“ nalsMarton Fucsovics, Hungary, and Mischa Zverev, Germany, def. Jonathan Eysseric and Lucas Pouille, France, 6-3, 5-7, 10-4.Semi“ nalsPhilipp Petzscher and Tim Puetz, Germany, def. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, 7-6 (2), 6-3.WTA TOURNATURE VALLEY OPENFriday at Nottingham Tennis Centre, Nottingham, England Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles Quarter“ nalsDonna Vekic (6), Croatia, def. Mona Barthel, Germany, 7--5, 6-1. Ashleigh Barty (1), Australia, def. Katie Boulter, Britain, 6-0, 6-2. Johanna Konta (4), Britain, def. Dalila Jakupovic, Slovenia, 6-4, 6-2. Naomi Osaka (3), Japan, def. Mihaela Buzarnescu ( 5) Romania 6-4 6-1.

PAGE 30

Page 6 SP www.yoursun.com Saturday, June 16, 2018 / The SunBy TALES AZZONIAssociated PressSOCHI, Russia „ Cristiano Ronaldo used the World Cup to show everyone hes the GOAT. Ronaldo rubbed his chin after scoring minutes into Portugals opener against Spain, implying he is the Greatest of All Time. Then he scored two more goals, including a perfectly placed 88th-minute free kick that gave his team a 3-3 draw Friday. Spain, the 2010 World Cup champion, dominated much of the match but was unable to contain Ronaldo. When I play against a player like Ronaldo, these things can happen,Ž newly appointed Spain coach Fernando Hierro said. Its very fortunate for whatever team has Cristiano Ronaldo.Ž Ronaldo had twice given European champion Portugal the lead with first-half goals at Fisht Stadium, but Diego Costa equalized with a goal in each half. Nacho Fernandez then put the Spanish ahead with a one-timer from outside the area in the Group B match. Ronaldo became the fourth player to score in four World Cups, joining Pele, Miroslav Klose and Uwe Seeler. He also became the first Portuguese player to appear in four World Cups, and at 33 became the oldest player to score a hat trick in tournament history. He used his first goal to send a message to the world in an apparent reaction to Adidas GOATŽ promotion with Lionel Messi, featuring the Argentine with a real goat. Ronaldo and Messi have split the last 10 player of the year awards. Ive said it so many times, Cristiano is the best in the world,Ž Portugal coach Fernando Santos said. Ronaldo downplayed his sixth international hat trick. To me, the most important (thing) is to highlight what the team has done,Ž Ronaldo said. Spain looked to have successfully overcome its dramatic coaching change one the eve of the tournament but Ronaldo curled a late shot from about 25 meters (yards) over the wall. The ball went into the top corner as Spain goalkeeper David de Gea watched. The Spanish federation fired coach Julen Lopetegui for accepting a job with Real Madrid without letting it know in advance. Hierro, a former player acting as Spains sporting director, replaced Lopetegui and was on the bench despite no significant previous coaching experience. It wasnt an easy situation. When you have this staff and these young players, they make it much easier,Ž Hierro said. It was an exciting start to one of the group-stages most anticipated matches and it didnt take long before Ronaldo struck first. Ronaldo made a nice stepover move to get past Fernandez, his Real Madrid teammate, and was fouled at the edge of the area. He then calmly sent his shot to the right corner as De Gea went the other way. As Ronaldo returned to midfield for the restart, he and Fernandez appeared to exchange words, and the Portuguese star smiled. Portugal threatened on counterattacks as Spain struggled to get near Rui Patricios goal, but a great long pass by Sergio Busquets allowed Costa to even the match. The striker collided with Pepe and used several neat moves to clear other defenders before firing a low shot into the corner from inside the area. Portugal loudly complained Costa had fouled Pepe, and replays showed there was contact by the Spaniards arm with Pepes body. Referee Gianluca Rocchi allowed the play to continue. Portugal wanted the play to be reviewed, and Rocchi at one point put a hand to his ear, apparently indicating the assistant referees didnt see a clear error. Goal-line technology came into play a few moments later when a Francisco IscoŽ Alarcons shot struck the crossbar and dropped straight down on the goal line. After Isco complained, Rocchi pointed to his watch, which receives goal confirmations. Ronaldos second goal came after a blunder by De Gea, who let the ball bounce off his hands and into the net after a routine shot from outside the area just before halftime. Busquets and Costa combined for Spains equalizer in the 55th. After a cross by Andres Iniesta, Busquets headed the ball back across the area and Costa touched it into the open net. Three minutes later, Fernandez redeemed himself for the penalty on Ronaldo with a streaking shot after a ball cleared by the defense got deflected toward him. The ball struck the post before going into the goal.Group dynamicsThe teams arrived in Russia as favorites to share first and second in the group, but the draw leaves them two points behind Iran, which defeated Morocco 1-0 earlier Friday. Spain, trying to rebound from disappointing eliminations at the 2014 World Cup and the 2016 European Championship, will next face Iran, while Portugal plays Morocco. WORLD CUPRonaldo scores hat trick, Portugal draws 3-3 with Spai n Associated PressALBANY, N.Y. „ There isnt enough legislative support to pass a bill authorizing sports wagering in New York this year, the speaker of the state Assembly said Thursday. Bronx Democrat Carl Heastie said lawmakers in his chamber have raised significant issuesŽ about legislation that would allow bets at casinos and on mobile devices. With the broad spectrum of concerns that members raised, I dont know if that can be resolved in a week,Ž Heastie said. Casino owners and gambling lobbyists are expected to keep the pressure on lawmakers to pass a bill, hoping for a last-minute compromise before lawmakers adjourn for the year. The Senate and Assembly are now scheduled to work through Wednesday. Betting has already started in New Jersey after that state passed a law authorizing sports betting. Many states are expected to follow after the U.S. Supreme Court ruled that its up to all 50 states to decide whether to allow the gambling activity. Supporters say it will be a lost opportunity if the state doesnt catch up. It would be a lost opportunity for the state,Ž Republican Sen. John Bonacic, of Orange County, the Senate sponsor of the legislation to authorize wagers.STATE ASSEMBLYSpeaker: Sports gambling unlikely to pass in NY this yearBy STEVE DOUGLASAPAssociated PressST. PETERSBURG, Russia „ Aziz Bouhaddouz, head in his hands and face buried in the turf, was probably unaware of the opposing players and coaches swarming all around him in jubilation. Some teammates tried to console him, but it did little good. In the second dramatic finish to a World Cup match on Friday, Iran was gifted a 1-0 win over Morocco in Group B because of Bouhaddouzs own-goal in the fifth minute of injury time. Only on the field as a 77th-minute substitute, the Morocco striker dived to reach an in-swinging free kick from the left and glanced the ball past his own goalkeeper inside the near post. We were crucified,Ž Morocco coach Herve Renard said. It was Irans second win in 13 matches at the World Cup, and Asias first since the 2010 tournament in South Africa. Showing just how much it meant, Irans players threw coach Carlos Queiroz into the air after the final whistle. They hugged and danced, savoring the best moment of their careers. Back in Iran, locals poured into the streets in celebration. Considering Spain and Portugal are the other teams in Group B, the match in St. Petersburg was regarded as a mustwin game for the two outsiders. The result has already left Morocco struggling to stay alive in its first World Cup in 20 years. Renard said his team fell into the trapŽ set by Iran, which sat back and relied on the defensive strength that carried the team through Asian qualifying by conceding only two goals in 10 games. Morocco started well but then faded. Our plan from the first minute was to create a mental collapse in the Moroccan players,Ž Queiroz said, creating frustration and blocking all the playmakers who can create something.Ž So maybe it was mental exhaustion that led to Morocco conceding two fouls, one quickly after the other, in injury time. After the second, wide on the left, Ehsan Haji Safi whipped over a cross between the goalkeeper and the retreating defenders. Bouhaddouz, covering the near post, dived full stretch. He couldnt believe where his header ended up. There was an explosion of joy among the Iran squad as coaches and substitutes leapt out of the dugout and sprinted onto the field to celebrate with the players. Suddenly, Irans blighted and frustrating World Cup buildup „ the scrapped friendly matches, the sportswear sanctions from the United States that prevented players from wearing their favorite soccer shoes „ didnt matter anymore. The brilliant attitude, the commitment, the soul, the heart,Ž Queiroz said. We came here without World Cup preparations. We dont have camps, we have problems ... to (overcome) these difficulties is a source of inspiration, motivation, something special.Ž There was also a late goal in the first match of the day, with Uruguay scoring in the 89th minute to secure a 1-0 win over Egypt.Group dynamicsIran would likely secure a first ever place in the knockout stage at a World Cup by beating Spain on Wednesday, though Queiroz is expected to play for a draw in Kazan. As for the Moroccans, they cannot afford another slip-up against Portugal in Moscow on the same day.Key to successMorocco: Most dangerous on the wings, through Hakim Ziyech on the right and Amine Harit on the left, during its strong start to the game. Ziyech, an Ajax playmaker, was billed as Moroccos best attacker but he floated in and out of the game and embarrassingly missed an attempted shot completely when teed up for an early chance at the edge of the area.Iran: Omid Ebrahimi did a crucial job as a marauding shield in the midfield, protecting what was already the strongest international defense in Asia. Iran remains unbeaten in competitive games since the 2014 World Cup, when it only lost to Argentina because of a late winner from Lionel Messi. WORLD CUPOwn-goal earns Iran 1-0 win over Morocco Portugals Cristiano Ronaldo, left, celebrates after scoring the opening goal by a penalty kick during the group B match betwee n Portugal and Spain at the 2018 soccer World Cup in the Fisht Stadium in Sochi, Russia, on Friday. [AP PHOTO/THANASSIS STAVRAKIS] By ADRY TORRESAssociated PressNEW YORK „ Jonathan Loaisiga pitched three-hit ball over five impressive innings to win his major league debut, and the New York Yankees beat the Tampa Bay Rays 5-0 on Friday night. Didi Gregorius homered off ex-Yankee Nathan Eovaldi, and Gary Sanchez broke out of a long slump with a three-run double in the eighth. Giancarlo Stanton had a sacrifice fly for New York, which improved the best record in the majors to 45-20. Jonathan Holder, David Robertson, Dellin Betances and Adam Warren each worked an inning to finish the four-hitter. Loaisiga (1-0) was called up from DoubleA Trenton to fill in for injured starter Masahiro Tanaka. The 23-year-old righty, who walked only four batters in 45 minor league innings this year, struggled a little with his command, issuing four walks while striking out six. With two outs in the fourth, the Rays loaded the bases but Loaisiga „ the 15th major leaguer from Nicaragua „ regrouped and struck out Christian Arroyo behind the support of 45,112 roaring fans at Yankee Stadium. Pitching against his former team, Eovaldi (1-2) allowed only two runs over the first seven innings until the Yankees chased him in the eighth. He was charged with five runs and eight hits in 7 ‡ innings during his first career outing against New York. He struck out five and walked one. It was Eovaldis fourth outing since coming back from a second Tommy John surgery. The righthander pitched for the Yankees from 2015-16, going 14-3 in 2015. With one out in the eighth, Eovaldi gave up consecutive singles to Aaron Judge and Gregorius before issuing an intentional walk to Stanton. Johnny Venters entered and struck out Greg Bird before Sanchezs bases-loaded line drive to right field skipped past a diving Johnny Field to make it 5-0.MLBNew York Yankees pitcher Jonathan Loaisiga delivers during the third inning of a baseball game against the Tampa Bay Rays on Friday in New York. Loaisiga was making his major league debut. [AP PHOTO/ADAM HUNGER] Loaisiga wins debut, Didi homers, Yankees b lank Rays 5-0 Portugals Cristiano Ronaldo scores his third goal with a free kick during the group B match between Portugal and Spain at the 2018 soccer World Cup in the Fisht Stadium in Sochi, Russia, on Friday

PAGE 31

Kelvin Chan; J. Paschke € AP Source: U.S. Census Bureau Trade Data *First-quarter resultsU.S. sorghum farmers found some relief last month when China dropped an anti-dumping investigation into imports, in one of many twists in the U.S.-China trade dispute. Beijing had the crop in its crosshairs, imposing preliminary import duties in April as part of its probe, but relented in an apparent move to appease Washington. The episode highlighted recent rapid growth in Chinese demand for sorghum, a coarse grain thats used mainly for animal feed and making ethanol. Its also used to make the fiery traditional Chinese liquor baijiu. Chinas market for imported sorghum barely existed until about five years ago, when surging corn prices forced poultry and hog breeders to turn to cheaper imported feed substitutes. Imports skyrocketed to a peak in 2015 but have since tapered off. Still, the U.S. remains Chinas biggest sorghum supplier, accounting for more than 90 percent of its total imports of the grain. Last years shipments were worth about $837 million, underscoring the markets importance to farmers, many of whom had contemplated switching to other crops for next season.Cash cropDollar value U.S. annual grain sorghum exports to China Metric tonsGreat grains: Chinas sorghum demand has sent U.S. exports soaring but also made it a target in a trade conflict between the two countries. 0 0.5 1.0 1.5 2.0 $2.5 billion 18* 17 16 15 14 13 12 11 10 09 0 2.0 4.0 6.0 8.0 10.0 million 18* 17 16 15 14 13 12 11 10 09flat flat flat flat Source: U.S. Bureau of Labor Statistics Damian Troise; Alex Nieves € APThe economy is growing and unemployment is shrinking, but a steady rise in inflation has tempered the broader economic outlook. In May, the Consumer Price Index rose at its fastest pace in six years, with Americans paying more for housing, food and gas. The figures are generally in line with expectations, though it  s a delicate balance. This temperature keeps slowly ratcheting up,Ž said Matt Miskin, market strategist at John Hancock Investments. It  s OK, but at a certain point it very well may get to a boil.Ž The nation has enjoyed a decade-long economic expansion and the Federal Reserve has been pushing both growth and inflation to boost the economy. But a key fear now is that the growth cycle is in its late stage, raising the stakes for a potential pullback or recession. That could be set off by rising inflation or a misstep at the Fed. It  s this kind of slow and steady pace that  s keeping investors waiting and conscious of the Fed and making sure it remains on track in terms of raising rates,Ž Miskin said.Inflation on simmer 1.5 2.0 2.5 3.0% M A M F J D N O S A J J MConsumer price indexTemperature risingThe consumer price index rose at its fastest pace in six years in May, with Americans paying more for housing, food and gas. All items 17 18 All items less food and energy Top Weekly Exchange Traded Funds $0$550$1,100 Utilities stocks Copper Investment-grade bonds Emerging-market stocks REITs Gold European stocks High-yield bonds Asian stocks Health care 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 141.0 1.7 0.8 0.2 0.6 -0.9 0.4 1.0 0.4 -0.5 -0.8 0.0 -2.4 1.9Copper was the Derby  s biggest loser this week, and utilities stocks were the biggest gainers. Oil also rose, and technology stocks remained the Derby  s number-one investment for the year.$1,000Derby StocksBonds Commodities% $1,153 1,107 1,103 1,050 1,041 1,011 1,007 999 999 981 981 980 976 950AP DB Agric Short ADZ 34.92 +13.79 +65.3 +65.3 -32.4 DB FI Gbl HiYld2023 FIEG 167.00 +36.00 +27.5 +1.2 +8.7 CS 3x Inverse Brent DBRT 29.48 +3.10 +11.8 +20.4 ... Direx S&P O&G Bear DRIP 7.35 +0.77 +11.7 +17.2 -67.5 Direx Reg Banks Bear WDRW 21.96 +2.10 +10.6 +0.8 -48.2 Velocity Daily Inv EXIV 39.07 +3.67 +10.4 +1.6 +25.2 Direx Russia Bear3x RUSS 21.52 +1.92 +9.8 +13.7 -44.1 Direxion Util Bull UTSL 22.45 +1.62 +7.8 +4.9 -22.6 MS MVectDShtEuro DRR 55.98 +3.72 +7.1 +7.7 -8.7 ProSh UltSht Oil&Gas DUG 32.40 +1.99 +6.5 +9.5 -32.3 Inv Nasd Internet PNQI 145.86 +8.39 +6.1 +10.8 +42.4 Direxion NatGas Bear GASX 20.87 +1.19 +6.1 +14.6 -46.8 Citigroup Long EUR DEUR 26.77 +1.48 +5.9 +6.2 ... E-Tracs silver USV 22.17 +1.16 +5.5 +6.6 -5.8 UBS 3x Inverse Crude WTID 10.27 +0.53 +5.4 +31.8 -74.8 Amplify Online Retai IBUY 52.85 +2.68 +5.3 +13.8 +54.2 iPath Treas 5yr Bear DFVS 36.65 +1.83 +5.3 +5.9 +27.5 Barc iPath Cocoa NIB 30.01 +1.44 +5.1 -7.5 +14.9 Etracs 2xLevHomebldr HOML 52.00 +2.48 +5.0 +5.0 +58.6 PwSh Base Met Short BOS 16.82 +0.79 +4.9 +4.9 -18.7 Oppenh Rs 1000 Value OVLU 26.73 +1.19 +4.7 ... ... ProSh Ult Cons Svcs UCC 96.92 +4.22 +4.6 +11.7 +38.5 Renaissance IPO ETF IPO 31.42 +1.38 +4.6 +8.8 +22.8 CS MultiAstHiInco MLTI 28.05 +1.22 +4.5 ... -3.8 Citigp Vel Inv Crde DWT 9.54 +0.41 +4.5 +30.5 -73.7 US Nat Gas Fund UNG 24.52 +1.03 +4.4 +5.7 -10.4 ProShs UltraPro QQQ TQQQ 62.74 +2.60 +4.3 +17.4 +85.7 USCF Short Oil USOD 7.68 +0.32 +4.3 +31.3 ... CS Velocity 3xInvGld DGLD 46.19 +1.92 +4.3 +2.8 -9.6 Inv GoldDragChina PGJ 50.48 +2.01 +4.2 +7.4 +37.9 ProShs Online Stores CLIX 50.28 +2.02 +4.2 +7.0 ... Ark web X.O ETF ARKW 58.76 +2.29 +4.1 +11.7 +67.3 iShs Multif Cons St CNSF 24.47 +0.97 +4.1 +3.8 -4.3 Fst Tr Nasd Trans ef FTXR 25.91 +1.03 +4.1 +2.1 +4.7 ProShs UltProShtFin FINZ 7.60 +0.29 +4.0 +2.8 -44.2 Citigroup Long GBP DJPY 22.81 +0.85 +3.9 +5.5 ... Direxion Transp Bull TPOR 36.80 +1.39 +3.9 +8.8 +52.2 Direxion FinBear 3x FAZ 10.42 +0.38 +3.8 -2.3 -40.4 iShs Curr Hgd Italy HEWI 17.59 +0.64 +3.8 -3.7 +8.1 Inv Buyback Ach PKW 59.20 +2.16 +3.8 +2.5 +11.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The plastics and chemicals maker is in talks to take overBrazilian petrochemicals company Braskem. The coat maker continued to climb after its fourth-quarter results surpassed analyst forecasts. Industrial companies fell Friday after the U.S. announced tariffs on $50 billion in Chinese imports and China vowed to retaliate. U.S. stocks dipped Friday after the Trump administration stepped up the U.S.-China trade dispute by announcing tariffs on $50 billion in imports from China, which promised to respond in kind. The S&P 500 pared an early loss as high-dividend companies rose. 300 350 $400 MJ AM BoeingBA Close: $357.88 -4.54 or -1.3% $195.81$374.48 Vol.: Mkt. Cap: 9.9m (2.2x avg.) $208.5 b 52-week range PE: Yield: 23.4 1.9% 20 40 60 $80 MJ AM Canada GooseGOOS Close: $61.02 15.17 or 33.1% $16.96$61.69 Vol.: Mkt. Cap: 13.8m (21.2x avg.) $2.3 b 52-week range PE: Yield: 133.8 ... 90 100 110 $120 MJ AM LyondellBasell IndustriesLYB Close: $115.32 1.17 or 1.0% $78.88$121.95 Vol.: Mkt. Cap: 3.4m (1.4x avg.) $45.2 b 52-week range PE: Yield: 8.6 3.5% Best Stocks One MonthBEST LARGE-CAP STOCKS Huya Inc HUYA 46.20 32.4 142.6 ... ... ... IQIYI Inc IQ 40.16 22.4 100.0 ... ... ... DocuSign Inc DOCU 63.95 10.4 42.8 ... ... ... Twitter Inc TWTR 45.80 11.1 40.4 179.0 dd ... Momo Inc MOMO 53.60 3.1 34.9 47.4 ... ... Snap Inc A SNAP 14.02 7.2 32.5 -22.4 ... ... Tiffany & Co TIF 136.27 3.1 31.9 50.5 41 1.6 Exact Sciences Corp EXAS 68.53 8.3 30.9 110.4 dd ... Tesla Inc TSLA 358.17 12.8 29.4 -6.0 dd ... Zillow Group C Z 65.57 5.0 26.9 42.2 ... ... Adv Micro Dev AMD 16.34 7.1 25.7 38.1 ... ... lululemon athletica LULU 128.37 5.2 24.8 137.1 58 ... JD.com Inc JD 43.59 9.2 22.1 13.9 22 ... Align Technology Inc ALGN 362.66 4.6 21.7 153.8 cc ... Valeant Pharma VRX 26.86 4.1 21.3 115.1 7 ... Netix Inc NFLX 391.98 8.7 20.9 158.1 cc ... ZTO Express Cayman ZTO 21.15 0.5 20.2 46.0 ... ... Ctrip.com Intl Ltd CTRP 51.72 5.8 20.0 -4.9 31 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 300.16 6.1 127.4 1888.5 dd ... Deicphera Pharma DCPH 41.86 19.2 65.6 ... ... ... Carvana Co A CVNA 42.82 18.8 60.0 141.9 ... ... Pivotal Software Inc PVTL 28.91 39.0 59.6 ... ... ... RH RH 160.87 42.0 58.1 190.3 57 ... Bilibili Inc BILI 19.65 3.7 53.0 ... 70 ... Smartsheet Inc SMAR 30.13 9.0 51.5 ... ... ... Fossil Group FOSL 29.49 3.8 50.5 196.2 dd ... Zscaler Inc ZS 41.00 1.2 50.3 ... ... ... Canada Goose Holdg GOOS 61.02 41.2 48.9 112.2 ... ... Iridium Comm IRDM 17.18 8.4 48.7 55.2 20 ... Dave & Busters Ent PLAY 55.40 16.3 45.6 -18.8 19 ... Endo Intl plc ENDP 8.88 15.8 45.6 -18.3 dd ... Sogou Inc SOGO 13.85 22.2 43.8 ... cc ... Etsy Inc ETSY 42.54 27.9 43.5 206.9 63 ... Carbon Black Inc CBLK 34.10 32.8 42.5 ... ... ... Signet Jewelers SIG 55.94 1.0 41.7 -5.3 dd 2.2 Kemet Corp KEM 25.29 11.2 41.6 81.4 5 ...BEST SMALL-CAP STOCKS Axovant Sciences AXON 3.79 -21.0 191.5 -84.0 dd ... Taipmmune Inc TPIV 10.50 16.7 184.6 123.5 ... ... Galmed Pharma GLMD 16.40 141.2 165.8 169.9 18 ... Viking Therapeutics VKTX 12.74 30.3 144.5 929.5 dd ... Global Eagle Ent ENT 2.75 10.9 106.8 -12.5 dd ... Viveve Medical Inc VIVE 3.83 52.0 100.5 -56.9 dd ... Galectin Therap GALT 8.75 41.8 91.9 222.5 ... ... Evolus Inc EOLS 28.32 10.8 84.1 ... dd ... Zuora Inc ZUO 34.63 18.5 76.1 ... ... ... Sify Tech SIFY 2.02 -2.4 75.2 161.6 ... 0.9 Catasys Inc CATS 8.65 30.9 71.3 83.3 ... ... LiveXLive Media Inc LIVX 8.32 59.4 68.4 -87.2 ... ... Vince Holding Corp VNCE 14.90 25.1 68.4 194.5 5 ... NII Holdings Inc NIHD 3.58 56.3 68.1 395.6 dd ... CohBar Inc CWBR 10.09 22.5 67.1 517.0 ... ... Apollo Medical Hldg AMEH 25.86 76.5 63.7 51.5 ... ... Anavex Life Sci AVXL 4.18 11.8 62.6 -27.9 dd ... CLPS Incorporation CLPS 8.90 71.2 61.5 ... ... ...Industry Rankings 1. Consumer Services 2.3 6.4 4.9 ( | 99821 20.1 2. Consumer Goods 1.8 5.5 -1.0 *^%@!743 | -2.4 3. Technology 0.6 4.7 3.2 ( | 999921 32.1 4. Health Care 0.9 3.2 0.8 ( | 9821 12.1 DJ Total Market index 0.1 2.6 1.3 ( | 987521 14.6 5. Telecommunications -1.8 2.3 -6.0 9 | -8.0 6. Utilities 2.3 1.6 -0.5 %#@87641 | -7.3 7. Industrials -0.8 1.2 -0.3 ( | 98541 12.8 8. Financials -1.6 0.2 -2.2 ( | 976543 11.9 9. Basic Material -1.6 -0.6 1.4 ( | 987 14.0 10. Oil & Gas -3.2 -4.9 10.2 ( | 98632 13.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Medical Supplies 3.1 5.8 6.5 ((&$# | 742 10.6 CareDx Inc CDNA +4.4 +35.7 +172.7 ((&$# | 9986543 +1341.9 Align Technology Inc ALGN +4.6 +21.7 +34.1 ((&$# | 9986543 +153.8 Ekso Bionics Hldgs EKSO -0.6 +17.6 +13.2 ((&$# | 861 +23.1 Anika Therapeutics ANIK +6.8 +15.7 -12.4 ((^$!62 | -4.9 Health Care Providers 3.0 5.3 8.9 ((&$# | 87 27.5 Catasys Inc CATS +30.9 +71.3 +76.5 ((&$# | 997321 +83.3 Apollo Medical Hldg AMEH +76.5 +63.7 +47.4 ((&$# | 9764 +51.5 Genesis Healthcare GEN +18.3 +48.9 +81.9 ((&$# | 973 +46.4 Teladoc Inc TDOC +13.5 +23.3 +47.5 ((&$# | 99741 +83.6 Medical Equipment 0.2 3.6 5.9 ((&$# | 8532 21.5 Viveve Medical Inc VIVE +52.0 +100.5 -2.5 *^%$#!98432 | -56.9 Tandem Diabetes Cre TNDM +27.3 +55.2 +392.8 ((&$# | 9986543 +125.7 BioLife Solutions BLFS +26.1 +44.4 +145.1 ((&$# | 9986543 +429.9 Endologix Inc ELGX +8.2 +32.9 +55.4 ((&$# | 95321 +39.9 Pharmaceuticals -0.2 2.5 -2.4 ((^%$#@431 | -1.9 Galmed Pharma GLMD +141.2 +165.8 +147.4 ((&$# | 9986543 +169.9 Madrigal Pharmac MDGL +6.1 +127.4 +163.7 ((&$# | 9986543 +1888.5 Anavex Life Sci AVXL +11.8 +62.6 +47.7 (*$8721 | -27.9 Marinus Pharma MRNS -2.7 +61.1 +73.4 ((&$# | 9986543 +478.7 Biotechnology 0.7 1.8 -6.2 ((&$# | 7543 13.2 Axovant Sciences AXON -21.0 +191.5 +151.0 99743 | -84.0 Taipmmune Inc TPIV +16.7 +184.6 +187.7 ((&$# | 9986543 +123.5 Viking Therapeutics VKTX +30.3 +144.5 +136.8 ((&$# | 9986543 +929.5 Galectin Therap GALT +41.8 +91.9 +84.2 ((&$# | 9986543 +222.5Health Care 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 16, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 4 13.88 33 14.14 13.49 +.09 -5.3 AAC Hldgs N AAC 13.06 5.99 273 9.98 832 10.63 9.48 -.35 +10.9 AAON Q AAON .32f 1.0 40 40.25 29.05 286 33.30 1329 33.60 32.35 +.05 -9.3sAAR N AIR .30 .6 27 49.05 33.92 454 47.30 1412 49.05 46.81 -.33 +20.4 ABB Ltd N ABB .76e 3.3 28.67 21.92 1677 23.03 9469 23.58 22.95 -.10 -14.1 ABM N ABM .70 2.2 19 45.12 28.17 990 31.25 7023 31.44 30.25 +.95 -17.2 AC Immun n Q ACIU 13.91 6.03 21 9.60 96 9.99 9.07 -.30 -25.0 ACI Wwde Q ACIW 26.37 20.23 1164 26.14 3501 26.16 25.07 +.91 +15.3 ACM Rsc n Q ACMR 15.60 4.74 162 13.98 537 14.00 11.90 +1.91 +166.3 ACNB Cp Q ACNB .92f 2.9 17 32.30 24.45 17 31.65 39 32.00 30.80 -.05 +7.1 ADT Inc n N ADT 9.12 6.93 2746 7.98 15700 8.34 7.86 -.24 +2.0sAES Corp N AES .52 4.0 12 13.35 9.86 9817 13.07 36356 13.35 12.65 +.30 +20.7 AFLAC s N AFL 1.04 2.3 14 46.19 38.31 4405 45.75 15892 46.00 45.01 -.14 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 366 18.86 742 19.08 18.82 -.11 -.8 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 0 25.40 14 25.51 25.20 +.08 +.2 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 1 25.22 33 25.34 25.10 +.07 -.4 AGCO N AGCO .60 1.0 27 75.95 58.12 1316 62.34 3685 64.61 60.64 -1.34 -12.7 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 8690 18.90 31706 19.03 18.76 -.08 -6.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 7 26.24 37 26.27 26.05 +.18 +1.5 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 10 25.86 82 26.00 25.75 -.21 +.5 AH Belo N AHC .32 6.7 5.80 4.35 31 4.75 83 4.78 4.55 +.20 -1.0 AK Steel N AKS 21 7.04 4.00 27912 4.67 58415 4.88 4.53 -.03 -17.5tALJ Reg n Q ALJJ 3.75 1.42 9 1.60 433 1.65 1.42 +.04 -49.2 AMAG Ph Q AMAG 25.63 11.93 4948 23.80 6956 24.85 22.25 -.40 +79.6 AMC Ent N AMC .80 5.1 25.05 10.80 1450 15.60 7004 15.95 14.45 +1.15 +3.3sAMC Net Q AMCX 13 67.73 46.89 2183 67.82 7481 69.02 60.01 +7.58 +25.4 AMCON A DIT .72 .8 10 113.60 80.95 88.90 0 88.90 82.30 +5.45 -9.1 AMN Hlth N AMN 23 68.20 34.85 492 58.90 1663 59.20 55.90 +2.45 +19.6sANGI Hme Q ANGI 16.17 10.24 373 16.07 1983 16.19 15.58 +.05 +53.6 ANI Ph h Q ANIP 28 74.70 42.23 111 67.39 448 67.71 64.27 +1.29 +4.6 ARC Docu N ARC 14 4.84 1.87 215 2.05 923 2.15 2.00 -19.6 ARC Grp Q ARCW 3.60 1.80 29 2.35 123 2.45 2.30 +.05 +11.9 ARCAbio rs Q ABIO 2.71 .45 3985 .56 4838 .70 .51 +.03 -58.7 ARMO Bi n Q ARMO 57.19 25.10 224 50.00 1024 50.03 49.95 +68.1 ASA Gold N ASA .04e .4 12.99 10.12 66 10.36 228 10.58 10.33 -.09 -8.5 ASLAN n Q ASLN 10.44 5.08 14 8.75 196 9.79 8.70 -.89 +56.0sASML Hld Q ASML 1.71e .8 43 216.90 126.03 821 214.82 3430 216.90 207.33 +7.37 +23.6 ASV Hld n Q ASV 10.80 5.97 7 6.28 38 6.48 5.99 +.26 -38.1 AT&T Inc N T 2.00f 6.0 12 39.80 31.17 113674 33.15 496355 34.53 32.10 -.68 -14.7 AT&T 66 n N TBB 26.72 24.47 92 25.29 781 25.59 25.15 -.18 -3.1 ATA Inc Q ATAI .41e 8.0 6.62 4.05 0 5.11 2 5.24 5.11 -.11 +10.6 ATN Intl Q ATNI .68 1.2 71.25 49.50 69 54.43 304 56.71 52.09 -1.13 -1.5 A10 Ntwks N ATEN 8.85 5.63 933 6.54 1961 6.54 6.23 +.29 -15.3 AU Optron N AUO .18e 5.35 3.72 1099 4.48 4175 4.59 4.40 +.09 +7.7 AV Homes Q AVHI 6 21.80 14.65 314 21.50 2950 21.80 21.30 +29.1 AVX Cp N AVX .46 3.0 20.22 14.51 399 15.57 1105 15.90 15.37 -.04 -10.0 AXA EqH n N EQH 22.25 20.39 8033 21.12 20438 21.80 20.75 +.06 -1.3 AXT Inc Q AXTI 24 10.75 5.80 317 7.50 1575 7.99 7.50 -.15 -13.8 AZZ Inc N AZZ .68 1.5 20 57.65 39.50 286 45.20 1163 45.95 44.40 +.65 -11.5 Aarons N AAN .12 .3 10 49.77 34.29 872 43.86 3085 44.31 41.35 +2.53 +10.1 Abaxis Q ABAX .72f .9 71 83.98 43.66 206 83.26 942 83.37 82.94 +.14 +68.1 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 11702 62.91 33103 63.48 62.26 -.36 +10.2 AbbVie N ABBV 3.84 3.9 18 125.86 69.38 20598 99.57 48233 101.08 97.51 -.86 +3.0 AbeonaTh Q ABEO 22.75 4.55 2011 16.55 4828 16.65 15.55 +.30 +4.4 AberFitc N ANF .80 3.2 17 29.20 8.81 2234 25.34 12289 26.99 25.24 -.93 +45.4tAbdAsPac A FAX .42 9.5 5.29 4.42 694 4.43 3896 4.48 4.40 -.03 -9.2 AbdAustEq A IAF .70e 11.2 6.77 5.85 136 6.23 360 6.33 6.15 +.03 -2.2tAbdnChile A CH .58e 7.6 9.64 6.83 286 7.65 1502 8.70 6.83 -1.01 -14.3tAbdGlbInc A FCO .84 10.6 9.48 7.90 19 7.92 145 8.00 7.90 -.05 -10.2 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 9.05 40 9.11 9.00 -.02 +.4 Ability rs Q ABIL 16.60 2.16 3 2.36 20 2.45 2.33 -.11 -46.4sAbiomed Q ABMD 444.80 134.80 798 443.58 3585 445.45 408.46 +33.81 +136.7 Ablynx n Q ABLX 55.29 17.75 52.87 16 53.16 52.60 +.20 +111.6 Abraxas Q AXAS 35 3.27 1.45 4697 2.45 9328 2.54 2.43 -.03 -.4 AcaciaC n Q ACIA 50.10 24.72 561 34.98 3519 35.66 33.60 +1.05 -3.5 AcaciaTc Q ACTG .50 11.4 5.50 2.90 463 4.40 1737 4.40 4.10 +.30 +8.6 AcadIBD50 N FFTY 35.94 26.80 32.13 -3.2 AcadiaHlt Q ACHC 18 54.34 26.92 1096 41.81 6044 42.26 39.79 +2.12 +28.1 AcadiaPh Q ACAD 41.20 14.51 5195 15.73 20598 18.39 14.90 -1.87 -47.8 AcadiaRlt N AKR 1.08 3.9 23 30.63 21.34 1163 27.42 3881 27.94 26.31 +.23 +.2 Acasti g rs Q ACST 3.36 .60 686 .71 3070 .82 .65 +.03 -24.7 AccelrDiag Q AXDX 30.45 16.75 368 23.15 1323 23.70 20.70 +2.30 -11.6 Acceleron Q XLRN 46.93 26.88 407 36.02 1391 36.33 34.63 -15.1 Accenture N ACN 2.66 1.6 29 165.58 119.10 8559 163.48 18670 164.25 160.64 +1.31 +6.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 64 29.14 294 29.26 28.68 -.01 +4.7 AccoBrds N ACCO .24 1.8 23 13.98 10.35 614 13.20 2183 13.68 13.00 -.30 +8.2 Accuray Q ARAY 6.15 3.60 1401 4.35 2915 4.78 4.35 +1.2 AcelRx Q ACRX 5.75 1.55 929 4.20 3752 4.30 3.60 +.50 +107.4 AcerTh rs Q ACER 22.63 5.70 20 18.70 99 19.97 18.19 -.30 +35.0 AcetoCorp Q ACET .04m 1.0 17.10 2.22 728 4.03 3168 4.24 3.54 +.39 -61.0 Achaogen Q AKAO 25.22 9.83 1377 11.80 4141 12.19 11.70 -.15 +9.9tAchvLfS rs Q ACHV 62.70 5.09 911 3.65 1363 8.86 3.58 -4.21 -72.8 Achillion Q ACHN 5.66 2.58 1694 2.97 7370 3.16 2.94 -.09 +3.1 AclarisTh n Q ACRS 30.08 16.01 591 19.93 2134 20.41 19.13 +.56 -19.2 AcmeU A ACU .44 2.0 20 28.80 19.00 8 22.12 17 23.48 21.82 -.50 -5.5 AcordaTh Q ACOR 36.35 16.55 1538 31.15 5554 32.95 29.10 +.75 +45.2 AcornInt rs N ATV 38.86 9.33 13 29.80 59 33.04 29.80 -2.90 +68.9 ActiniumP A ATNM 1.33 .33 1387 .50 12602 .51 .41 +.07 -24.7 Act TxR n N TAXR 22.50 19.42 0 21.74 27 21.87 21.61 +.05 +1.7 ActivsBliz Q ATVI .34f .4 50 79.63 55.41 6515 77.41 32881 79.25 74.23 +3.12 +22.3 Actuant N ATU .04 .2 81 27.95 21.50 509 25.90 1881 26.15 25.43 +.50 +2.4 Acuity N AYI .52 .4 14 208.83 109.98 8957 122.21 12701 125.00 119.06 +.37 -30.6 Acushnet n N GOLF 25.39 15.16 381 25.00 993 25.29 24.43 +.44 +18.6 Acxiom Q ACXM 59 32.93 18.60 825 30.02 2435 30.73 29.86 -.34 +8.9 AdamasPh Q ADMS 44.00 13.50 2128 26.12 3644 28.13 26.04 -1.72 -22.9 AdamisPh Q ADMP 6.45 2.35 657 3.95 1667 4.25 3.80 -.18 -10.2 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 132 15.70 688 15.78 15.64 +.06 +4.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 66 19.87 319 20.48 19.83 -.43 +.2 AdmRsc A AE .88 2.0 50.59 32.80 12 43.06 33 44.60 42.71 -.44 -1.0 Adaptim n Q ADAP 14.63 4.28 564 12.51 1950 12.93 11.72 -.18 +87.3 AddusHmC Q ADUS 47 58.80 30.95 46 56.35 310 58.50 55.55 +.25 +61.9 ADDvtgTch Q AEY 2.33 1.21 7 1.30 42 1.35 1.29 -.03 -11.6 Adecaogro N AGRO 11.15 7.20 437 8.30 1682 8.40 8.14 -.07 -19.7 AdestoTc n Q IOTS 9.95 4.00 129 9.55 578 9.60 8.85 +.25 +48.1tAdient n N ADNT 1.10 2.3 86.42 47.03 1192 48.11 16465 51.70 47.03 -8.87 -38.9 AdmaBio Q ADMA 5.70 2.01 534 5.04 2393 5.15 4.60 +.30 +57.0sAdobeSy Q ADBE 58 258.91 131.20 8976 251.82 25311 258.91 247.52 +.61 +43.7 Adomani n Q ADOM 18.31 .50 529 1.21 2123 1.39 1.15 -.07 -72.5 AdtalemGl N ATGE .36 .7 19 50.15 30.15 730 48.80 2017 49.70 48.40 -.40 +16.1 Adtran Q ADTN .36 2.3 43 25.10 13.95 554 15.45 1603 15.58 14.30 +.75 -20.2 AduroBio n Q ADRO 14.05 5.83 441 7.90 1885 7.90 6.55 +1.05 +5.3sAdvAuto N AAP .24 .2 24 134.75 78.81 1653 137.16 5145 137.33 131.34 +5.45 +37.6 AdvDisp n N ADSW 25.71 21.50 728 23.78 2408 24.15 23.58 -.7 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 359 29.00 2292 30.50 28.75 -.85 +21.6 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 199 11.27 519 11.30 11.01 +.22 +16.7 AdvEnId Q AEIS 16 95.00 57.35 599 60.26 1979 63.25 60.09 -2.83 -10.7sAMD Q AMD 16.79 9.04 77525 16.34 432414 16.79 15.01 +1.09 +58.9 Advansx n N ASIX 46.51 29.24 222 40.77 924 41.24 39.35 +1.15 -3.1 AdvOil&Gs N AAV 5 7.35 2.70 137 3.05 690 3.20 3.00 -.05 -29.1 Advaxis Q ADXS 7.96 1.51 642 1.71 3887 1.96 1.62 -.16 -39.8 AdvClayCv N AVK 1.13 7.2 16.80 14.62 23 15.63 256 15.78 15.58 +.08 -1.6 AdvCCvII N AGC .56 9.8 6.49 5.40 95 5.71 831 5.81 5.67 -.04 -4.7 AdvClEnh N LCM .84 10.6 8.87 7.73 46 7.95 172 7.98 7.86 +.03 -4.6 AdverumBi Q ADVM 8.59 2.40 661 5.55 3450 6.40 5.40 -.70 +58.6 AdSDorWr N AADR .32e .6 64.00 45.81 26 57.48 143 59.82 57.48 -2.16 -2.3 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 11 37.01 59 37.10 36.83 +.06 +2.4 AdvS Vice n Q ACT 29.50 24.23 3 26.04 19 26.12 25.50 +.49 -.6 AdSNewT n N FNG 24.13 19.60 25 22.73 344 22.88 22.01 +.65 +5.9 AdvS Kor n N KOR 32.69 26.11 29.35 2 30.27 29.35 -.54 -5.3sAdvSmCap N SCAP 39.07 30.53 38.93 1 39.07 38.80 +.97 +11.2 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 48.89 3 49.54 48.89 -.21 -.9 AdvSSage N HOLD .41e .4 103.68 99.03 2 99.33 5 99.33 99.28 +.11 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.73 15 47.85 97 47.98 47.75 -.02 -1.1 AdvSStarG N VEGA 31.97 28.75 31.65 5 31.65 31.46 +.30 +2.7 AdvTrTabs N TTFS .47e .7 75.63 64.11 3 69.90 22 70.77 69.40 -.16 -2.2 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.44 2 25.62 25.44 -.00 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.74 31.47 4 31.47 31.32 +.61 +1.3 AdMadDm N FWDD .18e .3 57.19 47.83 54.86 1 54.96 54.84 +.46 +2.6 AdvActBear N HDGE 8.91 7.43 40 7.71 502 7.83 7.70 -.12 -1.7 Aecom N ACM 11 39.90 30.15 1609 33.38 4241 34.69 33.13 -1.35 -10.1 AegeanMP N ANW .08 9.3 2 6.00 .70 2211 .86 11192 1.09 .84 -.20 -80.0 Aegion Q AEGN 23 28.19 19.11 313 25.91 727 26.25 25.13 -.09 +1.9 AegleaBio n Q AGLE 12.00 2.81 302 10.59 1322 11.00 9.38 +.08 +95.7 Aegon N AEG .25e 4.1 7.48 4.82 6548 6.08 9754 6.45 6.07 -.25 -3.5sAegon cap N AEH 1.59 6.1 26.39 25.40 270 26.17 691 26.39 26.11 +.04 +1.4sAegon 6.5 N AED 1.63 6.1 26.73 24.55 293 26.74 564 26.83 26.27 +.49 +3.0 Aegon flt N AEB .77 3.1 25.35 23.55 13 24.80 76 24.94 24.75 +.12 +2.5 AehrTest h Q AEHR 4.33 2.12 64 2.83 531 2.94 2.77 +.03 +4.4 Aemetis Q AMTX 3.12 .45 16 1.43 122 1.59 1.43 -.03 +160.0 AerCap N AER 9 56.26 44.69 1232 54.75 4181 55.20 53.88 -.08 +4.1 AeriePhm Q AERI 66.60 47.05 504 64.15 2103 65.45 60.70 +.90 +7.4 Aerocntry A ACY 3 17.34 10.10 1 14.60 19 14.95 13.87 +.85 -4.2 AerohiveN N HIVE 6.50 3.02 244 4.26 1859 4.37 4.09 +.10 -26.9 AerojetR N AJRD 36.25 20.17 862 29.49 4818 30.48 29.34 -.38 -5.5 AeroViron Q AVAV 67 62.20 30.05 981 59.33 2113 60.86 58.19 -1.69 +5.6 AEtern g rs Q AEZS 3.29 .89 102 2.14 705 2.26 2.08 +.03 -9.3 Aethlon rs Q AEMD 3.85 .79 81 1.31 531 1.36 1.22 +.01 +15.9 Aetna N AET 2.00 1.1 19 194.40 149.69 2967 189.50 13235 189.61 179.15 +8.69 +5.1 AeviGeno Q GNMX 2.65 1.01 83 1.24 921 1.46 1.18 -.20 +3.3tAffilMgrs N AMG 1.20 .8 12 216.99 155.04 741 155.81 2829 166.62 153.90 -9.24 -24.1 AffimedNV Q AFMD 2.85 1.15 2837 2.08 7877 2.60 2.00 -.08 +59.6tAgenus Q AGEN 6.19 2.77 6887 2.70 15391 3.15 2.70 -.40 -17.2 AgileThera Q AGRX 5.60 .53 496 .57 5826 .72 .56 -.04 -78.7 Agilent N A .60 .9 78 75.00 58.22 4112 66.13 18820 66.75 65.19 +.40 -1.3sAgilysys Q AGYS 15.31 9.54 170 15.30 575 15.62 14.39 +.89 +24.6 AgiosPhm Q AGIO 97.59 48.86 618 93.22 2002 96.80 91.79 -1.02 +63.1 Agnico g N AEM .44 43 51.86 37.35 2698 45.14 7400 46.63 44.25 +.68 -2.3sAgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 329 53.89 1025 54.16 52.81 +.57 +4.8 AgroFresh Q AGFS 17 9.05 4.94 300 7.51 771 7.66 7.37 +.15 +1.5 AileronT n Q ALRN 15.48 4.90 25 5.35 172 5.48 5.05 -.01 -49.2 Aimmune n Q AIMT 42.00 16.25 1484 30.49 3533 32.00 29.56 -.47 -19.4 Air Inds A AIRI .60 35.5 2.56 1.15 25 1.69 563 1.78 1.61 -.04 AirLease N AL .40 .9 6 50.70 35.75 951 43.94 4121 45.46 43.03 -1.00 -8.6 AirProd N APD 4.40 2.7 25 175.17 140.78 1810 164.18 6137 169.47 162.64 -4.33 +.1 AirT Inc Q AIRT 34.83 14.40 2 34.26 5 34.26 33.20 +1.05 +38.7 AirTrnsp Q ATSG 27.67 19.17 337 24.24 1587 24.39 22.84 +1.05 +4.8 AirMedia Q AMCN 2.87 .61 80 .71 434 .73 .68 -.01 -38.3 Aircastle N AYR 1.12 5.4 9 25.30 18.97 590 20.87 2662 21.34 20.50 -.24 -10.8 Airgain n Q AIRG 37 15.00 7.31 92 9.35 412 9.38 7.85 +.94 +4.0sAkamaiT Q AKAM 75 81.56 44.65 3530 81.97 12270 81.98 78.50 +3.49 +26.0 AkariTh rs Q AKTX 11.95 1.70 583 2.06 667 2.16 1.85 +.13 -52.4 AkceaTh n Q AKCA 33.99 8.10 527 24.95 1221 25.24 21.44 +3.08 +43.7 AkebiaTher Q AKBA 20.25 8.93 1301 10.92 3230 11.24 10.29 +.53 -26.6 AkersBios Q AKER 1.82 .12 2105 .41 16463 .48 .36 -.06 +206.0 Akorn Inc Q AKRX 44 33.73 10.76 2470 15.42 8760 15.69 14.48 +.82 -52.2 Akoustis n Q AKTS 10.19 4.86 48 6.44 353 6.88 6.28 -.16 +3.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 15 25.39 58 25.75 25.28 -.04 -4.5 AlamoGp N ALG .44f .5 25 120.58 86.41 124 93.84 346 95.98 92.35 -.79 -16.9 AlamosGld N AGI .02 .3 8.58 4.83 5301 5.80 12864 6.13 5.78 -.17 -10.9 Alarm.cm n Q ALRM 46 49.49 33.39 409 45.52 3213 46.20 42.85 +.11 +20.6 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.53 2847 63.04 12362 63.66 61.21 +.71 -14.2 AlaskCom Q ALSK 55 2.91 1.39 116 1.64 429 1.74 1.62 -.06 -38.8 AlbnyIn N AIN .68 1.1 53 68.85 49.20 207 62.25 672 63.45 61.80 -.70 +1.3 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1699 93.33 6926 97.75 92.20 -1.70 -27.0 Albireo Q ALBO 39.87 15.31 170 32.53 577 35.45 30.64 +1.85 +27.1 Alcentra Q ABDC .72 10.7 13.76 5.90 32 6.76 162 6.95 6.66 +.01 -19.4 Alcoa Cp N AA 42 62.35 29.64 4962 45.34 17555 50.59 45.03 -3.18 -15.8 AlderBioPh Q ALDR 20.00 8.60 4614 17.65 9453 19.00 15.95 +.60 +54.1 AldeyraTh Q ALDX 11.90 3.90 120 8.85 545 8.95 8.25 +.40 +30.1 AlexB Inc N ALEX .28 1.3 29 30.35 20.83 893 21.53 2030 21.92 20.84 -.24 -22.4 Alexanders N ALX 18.00 4.7 436.80 332.98 14 384.69 35 384.99 378.05 +2.84 -2.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 1465 127.84 4435 128.61 124.67 +.65 -2.1 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 1 35.56 15 35.92 35.17 +.21 -3.9 AlexcoR g A AXU 1.85 1.10 283 1.32 1239 1.40 1.32 -.02 -17.0 Alexion lf Q ALXN 46 149.34 102.10 2212 121.52 7152 121.85 115.67 +3.19 +1.6 AlgonPw n N AQN .51f 11.34 9.49 435 9.62 924 9.68 9.50 +.04 -13.8 Alibaba N BABA 62 211.70 137.40 28645 208.00 95757 211.12 205.01 +2.93 +20.6 Alico Q ALCO .24 .8 34.80 25.55 22 30.30 40 30.65 30.13 -.05 +2.7sAlignTech Q ALGN 370.47 139.00 1142 362.66 4906 370.47 343.72 +15.99 +63.2 AlimeraSci Q ALIM 1.65 .74 154 .86 855 .89 .80 +.01 -35.6tAlio Gld rs A ALO 5.74 1.35 273 1.39 1364 1.56 1.35 -.15 -62.1 Alkermes Q ALKS 71.22 41.15 1209 50.30 4388 50.85 48.41 +1.69 -8.1 AllegCp N Y 639.42 521.07 134 584.72 409 595.22 575.39 -6.97 -1.9 AllegTch N ATI 30.25 15.82 2587 27.78 16743 29.30 26.83 -.94 +15.1 AllgnceBc n Q ABTX 31 44.50 31.75 95 43.75 288 43.95 42.05 +.45 +16.2 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 214 149.45 813 153.30 146.80 -3.4 Allegion N ALLE .84 1.0 89.81 73.85 1181 82.07 4325 82.46 80.34 +1.16 +3.2 AllenaPh n Q ALNA 17.56 6.13 141 13.57 616 14.10 12.51 +.05 +34.9 Allergan N AGN 2.88 1.7 11 256.80 142.81 3818 173.18 16305 174.29 168.96 +2.83 +5.9 Allete N ALE 2.24 3.1 22 81.24 66.64 423 73.11 1780 73.28 70.46 -1.7 AlliCAMun N AKP .70 5.4 14.02 12.49 8 12.99 90 13.10 12.87 -.11 -4.4 AlliData N ADS 2.28 1.0 15 278.33 192.02 1159 232.33 3021 235.38 220.57 +9.95 -8.3 All MMA n Q AMMA 3.07 .31 177 .34 3378 .47 .33 -.04 -70.3 AlliBNtlMu N AFB .75 6.0 14.22 12.32 72 12.55 394 12.59 12.50 -.02 -6.3 AlliOne rs N AOI 30.70 9.85 181 16.15 858 18.75 15.80 -2.30 +21.9 AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 1499 19.95 3019 20.10 19.65 -.10 +1.3tAlliBGlbHi N AWF .84 7.3 13.12 11.54 170 11.55 1020 11.65 11.54 -.07 -9.5sAlliBern N AB 2.57e 8.8 14 29.80 22.55 290 29.10 1708 29.80 28.65 -.15 +16.2 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 3016 39.96 9164 40.08 38.22 +.73 -6.2 AlliGlCvInc N NCV .78 11.2 7.28 6.41 345 6.98 1357 7.00 6.90 +.05 -.7 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 181 6.06 1025 6.08 6.00 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 190 12.94 1172 13.05 12.85 +.04 -.8 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 59 22.26 675 22.36 22.00 +.20 +5.3 Allz24Tgt n N CBH 10.05 8.75 7 9.36 107 9.47 9.26 +.07 +2.8sAllnzgDI&Cv N ACV 2.00 8.3 24.13 20.03 155 24.04 595 24.13 23.60 +.38 +10.1 AlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.02 19 26.15 25.86 -.15 +2.1 AldHlPrd rs Q AHPI 5.25 1.72 13 2.59 271 3.48 2.50 +.20 +23.9 AlliedMot Q AMOT .12f .3 46 50.23 22.78 42 47.40 214 49.14 46.09 -.94 +43.2 Alliqua rs Q ALQA 4.60 1.58 7 2.01 25 2.10 1.93 -.05 +11.0 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1702 41.78 8102 42.36 40.79 -.26 -3.0 AllotComm Q ALLT 6.09 4.74 65 5.35 324 5.45 5.27 -.14 +.4 AllscriptH Q MDRX 16.13 10.78 2276 12.59 10227 12.67 12.00 -.03 -13.5 Allstate N ALL 1.84 2.0 14 105.36 85.59 4035 93.81 12071 94.92 92.37 +.10 -10.4 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 6 25.56 40 25.69 25.46 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 20 26.57 95 26.62 26.24 +.12 +1.3 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 33 26.00 105 26.04 25.93 +.02 -.1 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 3 26.44 30 26.44 26.29 +.10 +.2 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 28 26.39 255 26.47 26.33 -.01 +.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 3 26.94 47 27.01 26.84 -.05 +1.3 AllyFincl N ALLY .52 2.0 11 31.29 19.88 3926 26.41 12686 26.95 26.03 -.22 -9.4 AlmadM n A AAU 1.40 .70 96 .75 396 .77 .74 -.01 -27.7 AlnylamP Q ALNY 153.99 70.63 1117 107.80 3965 108.29 99.70 +7.56 -15.2 AlphaOmg Q AOSL 21 19.28 12.92 200 16.09 674 16.23 15.67 +.40 -1.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 7 32.21 71 32.62 32.04 -.15 +4.9 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.87 2 32.00 44 32.76 31.98 -.69 -3.2 AlpMoIntQ N IMOM 33.00 25.69 5 30.28 28 31.09 30.20 -.44 -.3sAlpMoUSQ N QMOM 32.73 24.73 0 32.64 19 32.73 32.38 +.33 +14.1 AlpArcVl n N VMOT 31.39 25.00 41 30.16 96 30.50 30.01 -.07 +4.1 AlphaPro A APT 17 4.25 2.75 76 3.30 239 3.55 3.25 -.10 -17.5 Alphabet C Q GOOG 30 1186.89 894.79 2119 1152.26 8433 1155.47 1118.60 +31.39 +10.1 Alphabet A Q GOOGL 35 1198.00 915.31 2212 1159.27 9027 1165.99 1131.40 +26.56 +10.1 Alphatc rs Q ATEC 4.27 1.58 69 3.42 560 3.62 3.35 -.04 +28.6 AlpGDDiv N AGD .78 7.4 11.55 9.85 10.54 -2.4 AlpImmu n Q ALPN 12.87 2.15 16 8.60 67 9.22 8.55 -.53 -23.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 44.02 12 44.41 43.51 -.16 -2.0 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 3 70.53 26 70.80 70.18 +.28 +1.4 AlpDisrTc n N DTEC 29.82 24.40 7 28.93 147 29.19 28.45 +.57 +14.8sAlpsRtSec n Q SWIN 32.19 26.65 6 32.01 14 32.19 31.99 +.19 +7.6sAlpBzSoMed N BUZ 37.68 27.95 9 37.50 37 37.83 36.51 +.55 +17.1 AlpsRivFlex N RFFC 35.25 30.68 10 34.89 45 35.17 34.69 +.02 +.5 Alps RivDiv N RFDA 33.92 28.16 12 33.13 48 33.29 33.00 +.02 +4.6 AlpRvrCare N RFCI 26.24 23.73 32 23.93 91 24.00 23.86 +.01 -3.1 AlpRivUncn N RFUN 26.57 25.02 15 25.28 44 25.30 25.20 +.07 -2.9 AlpSprtJG N SGDJ 38.94 27.95 21 29.36 169 29.85 29.27 -.16 -12.6 AlpMedBrk N SBIO 39.50 26.11 24 38.49 204 39.15 38.39 -.48 +17.4 AlpSprotG N SGDM .12e .6 22.94 18.32 61 19.46 109 19.99 19.45 -.17 -6.0 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.31 4 37.36 36.86 +.26 +3.0tAlpEDvDg N EDOG .73e 3.3 27.38 22.43 20 22.37 53 23.05 22.14 -.65 -12.0 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 6 21.76 45 22.33 21.67 -.12 -5.8 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 43 27.94 174 28.31 27.83 -.15 -2.5sAlpBarr400 N BFOR .25e .6 44.39 36.66 1 44.04 18 44.39 43.90 -.14 +5.9 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 17 24.51 111 24.62 24.44 +.05 -2.5 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 343 45.60 750 46.16 45.29 -.27 -.4 AlpAlerMLP N AMLP 1.35e 13.2 12.13 9.01 14742 10.19 56894 10.72 10.17 -.28 -5.6 AltaMesa n Q AMR 10.79 6.35 3110 7.00 6813 7.48 6.98 -.06 -29.4sAltaba Q AABA 82.45 51.65 11168 81.46 62789 82.45 80.50 +.91 +16.6sAltair A n Q ALTR 37.77 16.55 547 36.37 2866 37.77 35.62 +.46 +52.0sAlteryx n N AYX 41.47 18.37 714 39.92 4951 41.47 37.67 +2.51 +58.0 Altice n N ATUS 31.71 14.60 12305 17.79 64364 18.49 17.31 +.05 -6.7 Altimm rs Q ALT 4.18 .41 213 .52 3614 .66 .50 -.14 -74.0 AltisrcAst A AAMC 116.00 55.00 7 70.20 13 72.20 64.67 +.78 -14.0 Altisrce n Q ASPS 2 32.42 19.28 91 30.56 522 32.16 30.24 -.88 +9.1 AltraIndlM Q AIMC .68 1.5 25 53.70 38.80 163 44.35 598 46.00 43.85 -.43 -12.0 Altria N MO 2.80f 4.8 18 77.79 53.91 11505 57.79 43481 58.46 56.40 +.78 -19.1 AlumChina N ACH 23.54 12.13 376 12.27 711 13.37 12.17 -1.19 -31.6 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 2768 14.60 7448 14.66 14.53 +.03 +45.0 ATrFn pfA N AFSIpA 1.69 8.7 25.28 13.96 8 19.49 69 19.90 19.34 -.26 -5.4 Market profile NYSE American Nasdaq AMD 77,524,900 16.34 +.09 Microsoft 65,649,100 100.13 -1.29 IQIYI n 61,892,700 40.16 -.35 Apple Inc 61,436,700 188.84 -1.96 Comcast s 52,954,900 33.88 +.06 Cisco 49,302,000 44.25 -.44 MicronT 45,426,600 58.23 -.95 Endo Intl 39,951,300 8.88 -.03 Intel 39,170,900 55.11 -.43 SiriusXM 29,512,400 7.58 +.20 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2724.87 -7.48NwGold g 11,905,900 2.14 -.01 B2gold g 9,448,800 2.53 -.08 NthnO&G 6,234,300 2.78 -.06 SRC Eng 5,892,400 10.57 -.21 KlondexM g 5,523,400 2.48 -.01 ChenEnLP 5,417,700 35.84 +.34 NovaGld g 3,808,800 4.75 -.04 TransEntx 3,785,900 3.73 +.01 CheniereEn 3,068,700 64.34 -.59 GoldStdV g 3,059,700 1.22 +.01 NwGold g 29,388,800 2.14 -.03 Globalstar 28,305,100 .55 +.04 NthnO&G 27,684,600 2.78 +.12 B2gold g 25,045,000 2.53 -.16 TransEntx 23,155,100 3.73 +.04 AMD 432,413,600 16.34 +1.09 MicronT 212,791,200 58.23 -3.16 Comcast s 205,478,400 33.88 +1.80 Microsoft 191,965,700 100.13 -1.50 IQIYI n 177,585,400 40.16 +7.34 FRIDAY MOST ACTIVEName Vol Last Chg 12734.64 -37.31 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 119,347,300 277.13 -1.60 AT&T Inc 113,673,700 33.15 +.63 BkofAm 103,780,400 29.28 -.22 GenElec 96,149,300 13.30 -.22 iShEMkts 86,015,800 45.23 -.36 VanEGold 67,636,600 22.23 -.43 SPDR Fncl 62,776,700 27.47 -.12 FordM 56,291,600 11.88 -.01 RangeRs 54,815,700 15.98 -.17 iShBrazil 53,376,900 33.04 +.36 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg AT&T Inc 496,355,300 33.15 -.68 S&P500ETF 406,593,800 277.13 -1.06 iShEMkts 358,314,400 45.23 -1.10 BkofAm 352,779,000 29.28 -.73 SPDR Fncl 297,297,000 27.47 -.61 TrnsRty 38.00 +45.5 RH 160.87 +42.0 CdaGoose n 61.02 +41.2 PivotSft n 28.91 +39.0 Huya n 46.20 +32.4 VivintSolar 5.05 +27.8 VinceHlg rs 14.90 +25.1 Sogou n 13.85 +22.2 WEEKS BIGGEST GAINERSName Close Chg DBCmdDS 55.00 -28.6 GpSuprvi n 14.55 -24.3 TailorBr 25.71 -22.5 Griffon 17.95 -21.1 VelLngVS n 8.45 -21.0 BcoMacro 64.56 -20.7 GreenTrH n 18.02 -20.2 WEEKS BIGGEST LOSERSName Close Chg PolyMet g 1.01 +31.2 Cel-Sci rs 3.35 +19.6 Contango 4.93 +17.4 eMagin 1.90 +15.2 VoltInfoSci 3.60 +14.3 Paretem rs 2.65 +13.7 Innsuites 1.92 +13.6 AvalonHld 2.32 +11.0 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 13.35 -21.5 MexcoEn 4.50 -18.0 DocuSec rs 1.30 -17.2 Gastar pfA 11.55 -16.0 GoldStdV g 1.22 -15.9 AbdnChile 7.65 -11.7 UnvSecInst 1.20 -11.1 GalmedPh 16.40 +141.2 ApolMed n 25.86 +76.5 NanoDim n 2.33 +75.1 DestMatrn 5.31 +71.8 CLPS Inc n 8.90 +71.2 LiveXLve n 8.32 +59.4 NII Hldg n 3.58 +56.3 ViveveMd n 3.83 +52.0 FlexPhm n 1.30 -68.6 AchvLfS rs 3.65 -53.6 WinsFin 82.00 -40.4 Gravity rs 58.50 -28.8 ClearOne 4.05 -28.3 Vical rs 1.19 -27.0 AmElTech 1.13 -24.77746.38 -14.66How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 1,340 1,497 119 Volume (000s) New Highs New Lows 2,956 80 66 Advanced Declined Unchanged 116 175 21 Volume (000s) New Highs New Lows 312 4 6 Advanced Declined Unchanged 1,426 1,373 188 Volume (000s) New Highs New Lows 2,987 162 38 Advanced Declined Unchanged 1,387 1,556 64 Volume (000s) New Highs New Lows 3,007 267 123 Advanced Declined Unchanged 143 174 11 Volume (000s) New Highs New Lows 328 12 17 Advanced Declined Unchanged 1,644 1,313 92 Volume (000s) New Highs New Lows 3,049 424 95 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 16, 2018

PAGE 33

AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 16 20.20 47 20.44 19.87 +.02 -7.6 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 4 20.80 77 21.14 20.35 +.26 -7.5 AmTrF pf F N AFSIpF 24.19 13.93 58 19.90 295 20.14 19.78 -.10 -3.1 AmTrF pfE N AFSIpE 26.09 14.80 15 22.89 63 22.98 22.24 +.22 -.1 AmTrFn 7.5 N AFST 27.79 23.30 13 25.50 39 25.87 25.00 +.30 -1.5 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 16 24.31 65 24.50 24.01 +.13 -2.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 11 21.71 165 21.99 20.96 +.45 -2.2 Amarin Q AMRN 4.60 2.66 1469 3.23 6735 3.52 3.22 -.23 -19.5sAmazon Q AMZN 1724.80 931.75 4729 1715.97 16473 1724.80 1680.59 +31.98 +46.7 AmbacFin Q AMBC 8 22.02 13.17 705 20.17 3480 21.11 20.00 +.01 +26.2 Ambarella Q AMBA 66.23 40.06 1417 43.63 6256 44.08 42.40 +.97 -25.7 AmberRd N AMBR 10.29 6.14 83 9.70 428 9.74 9.09 +.59 +32.2 Ambev N ABEV .05e 1.0 9 7.43 4.80 43548 4.98 173545 5.19 4.91 -.11 -22.9 Amdocs Q DOX 1.00 1.4 19 71.72 61.00 625 69.89 2438 70.04 68.82 +.82 +6.7 Amedica rs Q AMDA 6.94 1.02 91 1.11 3112 1.26 1.04 +.06 -66.1sAmedisys Q AMED 48 84.06 45.60 302 83.75 1164 84.06 80.01 +3.49 +58.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 124 361.21 467 361.21 345.13 +14.53 -4.4 Ameren N AEE 1.83 3.2 20 64.89 51.89 3257 56.97 11306 57.02 55.21 +.74 -3.4 Ameresco N AMRC 20 13.20 5.25 173 11.95 526 12.05 11.54 +.20 +39.0 AmeriHld n Q AMRH 13.50 .70 202 1.17 1231 1.28 1.10 -.10 -62.3 AFMulti Q ATAX .50 7.8 22 6.50 5.83 75 6.38 338 6.45 6.35 +5.4 AMovilL N AMX .17e 1.1 12 19.91 14.85 8579 16.19 23983 16.19 15.13 +.89 -5.6 AmMovl A N AMOV 19.87 14.77 1 16.05 33 16.07 15.08 +1.10 -5.6 AmCarM Q CRMT 13 66.20 33.05 99 64.90 250 65.00 63.15 +.05 +45.4 AmAirlines Q AAL .40 .9 7 59.08 40.65 7031 42.77 28914 44.93 42.32 -.34 -17.8 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 375 37.44 1111 37.80 36.81 +.48 -2.1 AmAxle N AXL 5 20.27 13.38 1746 17.12 9187 17.59 16.80 -.14 +.5 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1563 42.72 6305 43.58 41.51 +.35 +4.1 ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 50 12.45 391 12.45 12.35 +18.3sAEagleOut N AEO .55f 2.3 18 24.83 10.23 3446 23.84 19663 24.83 23.64 -.18 +26.8tAEP N AEP 2.48 3.8 17 78.07 62.71 5315 65.05 23053 65.13 62.71 +.94 -11.6 AmElTech Q AETI 2.53 .62 112 1.13 2114 1.67 1.13 -.37 -24.7 AEqInvLf N AEL .24f .7 22 37.16 24.51 801 36.40 3659 36.92 35.24 -.02 +18.5 AmExp N AXP 1.40 1.4 15 103.24 81.29 6681 98.52 20839 101.67 97.31 -2.48 -.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 739 110.38 2404 111.99 107.81 -1.25 +1.7 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 22 26.08 61 26.17 25.71 +.47 -.5 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 16 26.04 63 26.08 25.61 +.36 -.7 AHm4Rent N AMH .20 1.0 23.23 18.39 3287 21.03 11467 21.27 20.83 +.13 -3.7 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 3 25.55 11 26.05 25.37 +.01 -6.7 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 4 25.31 16 25.75 25.03 +.06 -5.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 4 23.76 36 24.19 23.32 +.14 -5.6 AHm4R pfF N AMHpF 26.27 22.43 11 24.66 56 25.13 24.54 -.19 -3.5 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 12383 55.21 33829 55.55 54.21 +.41 -7.3 AmLorain A ALN .51 .14 131 .19 1224 .21 .15 +.02 +8.5 AMidstrm N AMID 1.65 16.6 15.25 9.42 340 9.95 882 10.78 9.85 -.45 -25.5 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 26 41.45 56 41.70 40.35 +.10 +8.2 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 84 120.83 230 121.73 118.53 -.85 -5.8 AmOutBr Q AOBC 8 24.49 8.32 1058 12.74 5178 12.85 12.29 -.04 -.8 AmPubEd Q APEI 36 45.75 17.40 102 43.45 611 45.75 41.79 -1.15 +73.5 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 62 39.07 358 40.93 38.41 -.58 -6.2 AmrRlty N ARL 21.57 8.00 12 14.10 49 14.86 12.26 +.05 +9.7 AmRenAs n N ARA 24.07 9.91 128 16.07 619 16.74 15.41 +.64 -7.6 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 10 16.00 79 16.40 15.60 -.36 +5.0 AmShrd A AMS 13 4.10 2.25 4 2.80 27 2.80 2.60 +.15 +7.8sASoft lf Q AMSWA .44 3.2 26 13.97 9.00 260 13.68 577 13.97 13.35 +.27 +17.6 AmStsWtr N AWR 1.02 1.8 31 60.00 46.62 355 56.77 1095 56.79 54.25 +1.63 -2.0 AmSupr rs Q AMSC 7.15 2.89 81 6.90 500 6.90 6.31 +.54 +90.1 AmTower N AMT 3.08f 2.2 40 155.28 130.32 3088 138.56 13186 141.25 136.03 -.02 -2.9 AVangrd N AVD .08 .4 41 24.00 17.00 149 22.30 456 23.90 22.10 -1.45 +13.5 AmWtrWks N AWK 1.82f 2.2 35 92.37 76.04 2408 81.05 6359 81.14 77.73 +1.77 -11.4 AWoodmk Q AMWD 28 148.44 78.75 269 99.45 1248 104.40 95.61 -4.05 -23.6 Amerigas N APU 3.80 9.1 34 48.37 39.41 143 41.64 624 42.48 41.31 -.45 -9.9 Ameriprise N AMP 3.60f 2.4 12 183.90 125.07 1412 147.33 6712 150.99 144.80 +4.70 -13.1 AmerisBc Q ABCB .40 .7 22 59.05 41.05 1330 56.35 2237 58.10 55.00 -1.15 +16.9 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 110 61.25 354 61.35 59.90 +.50 -.6 AmrSvFin Q ASRV .06 1.4 4.40 3.80 31 4.23 91 4.30 4.15 -.03 +1.8 AmSvFn pf Q ASRVP 2.11 7.3 30.10 26.50 29.00 0 29.00 27.54 +.35 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 2037 94.85 9136 94.88 86.13 +8.76 +3.3 AmesNatl Q ATLO .92f 3.0 20 31.90 26.00 18 30.85 43 31.10 30.40 -.15 +10.8 Ametek N AME .36 .5 31 79.32 59.56 1504 75.09 6039 76.21 74.15 -.52 +3.6 Amgen Q AMGN 5.28 2.9 16 201.23 161.13 6467 185.01 17594 186.74 182.70 +.71 +6.4 AmicusTh Q FOLD 17.40 8.04 3205 16.36 9466 16.48 15.34 +.51 +13.7 AmiraNatF N ANFI 7.05 1.62 142 2.57 700 2.64 2.45 +.07 -38.4 AmkorTch Q AMKR 8 11.88 8.19 1322 9.17 4666 9.20 8.80 +.08 -8.8 Ampco N AP 18.60 8.49 30 9.60 139 10.48 9.45 -.45 -22.6 Amphastar Q AMPH 20.45 14.40 293 16.88 963 17.04 16.39 +.21 -12.3 Amphenol N APH .92f 1.0 37 93.62 72.35 1743 91.32 7209 91.97 89.51 +.64 +4.0 AmpioPhm A AMPE 4.95 .38 372 1.79 1745 1.96 1.77 -.11 -56.0sAmpOnRt ef Q IBUY 53.00 33.09 190 52.85 1289 53.00 50.34 +2.68 +29.3 AmpSrLn n N YESR 28.57 23.85 3 24.61 7 25.56 24.43 -.02 +.9 AmpDivOpt N DIVO 30.56 25.82 1 29.17 7 29.73 29.15 -.18 +.6 Ampliph rs A APHB 2.05 .70 106 1.26 614 1.29 1.18 +.02 +24.8 Amrep N AXR 9 7.71 6.44 1 7.16 5 7.16 6.91 +.29 +2.0 AmtechSys Q ASYS 15.45 6.76 324 7.14 1891 8.22 7.02 -1.08 -29.1 Amyris rs Q AMRS 7.30 1.86 1063 5.43 3621 5.66 5.16 +.01 +44.8 Anadarko N APC 1.00 1.5 80 72.70 39.96 8697 68.49 25505 72.54 67.54 -2.66 +27.7 AnalogDev Q ADI 1.92 1.9 36 103.59 76.07 3114 101.50 11590 102.98 100.10 +.44 +14.0 Anlogic Q ALOG .40 .5 101.80 66.90 227 83.95 857 83.95 83.85 +.10 +.2 Anaptys n Q ANAB 134.00 20.12 1157 75.25 2818 75.63 66.39 +3.92 -25.3 Anavex rs Q AVXL 5.91 1.85 508 4.18 3312 4.35 3.69 +.44 +29.8sAnchBcWA Q ANCB 18 26.35 23.70 7 26.25 12 26.35 25.90 +.15 +5.8 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 2712 136.00 8991 144.87 135.67 -8.68 +18.9 AndeavLog N ANDX 4.42f 10.2 22 55.21 40.66 672 43.47 2958 45.08 42.93 -.40 -5.9 Andersons Q ANDE .66 1.9 38.05 29.60 230 35.20 724 35.25 32.93 +1.30 +13.0 Anf DvAlt n N DALT 10.57 9.62 19 10.16 54 10.26 10.16 -.07 sAngioDyn Q ANGO 21.78 14.97 269 21.62 905 21.85 21.24 +.32 +30.0tAnglogldA N AU 12.00 8.02 45859 8.15 83902 8.83 7.90 -.50 -20.0 ABInBev N BUD 3.19e 3.2 24 126.50 91.70 1562 98.53 7667 99.18 95.75 +3.86 -11.7 AnikaTh Q ANIK 21 69.81 30.91 244 45.05 710 45.41 42.02 +2.85 -16.4 Anixter N AXE 15 88.85 56.25 202 66.00 633 66.40 64.75 +1.20 -13.2 Annaly N NLY 1.20 11.5 12 12.73 9.95 14120 10.48 42781 10.60 10.39 -.06 -11.9 Annaly pfC N NLYpC 1.91 7.6 26.31 25.00 234 25.18 383 25.44 25.16 -.20 -1.2 Annaly pfD N NLYpD 1.88 7.4 26.20 24.06 42 25.30 153 25.34 25.20 +.03 -.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 65 23.94 514 24.08 23.88 -.06 -3.4 Annaly pfF N NLYpF 26.59 24.54 49 25.20 843 25.39 25.16 -.22 -2.4sAnsys Q ANSS 55 178.15 119.20 759 177.78 2422 178.34 170.01 +5.55 +20.5 AntaresP Q ATRS 4.09 1.58 1010 2.89 5883 2.98 2.67 +.19 +45.2 Antero n N AMGP .16e .9 22.44 14.85 1346 18.35 2932 19.33 18.35 -.73 -6.9 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 675 30.32 2819 31.68 30.12 -.52 +4.4 AnteroRes N AR 1.00 5.1 41 22.57 16.31 3730 19.50 16148 20.39 19.24 -.12 +2.6 Anthem N ANTM 3.00 1.2 16 267.95 179.40 2470 245.16 9891 245.65 226.23 +16.86 +9.0 AntherP rs Q ANTH 2.97 .21 632 .29 11038 .40 .25 +.05 -82.2 Anworth N ANH .60 11.9 11 6.35 4.55 636 5.05 2189 5.10 5.02 +.01 -7.2 Anwrth pfA N ANHpA 2.16 8.1 28.19 25.35 2 26.50 10 26.55 26.25 +.24 +.2 Anwrth pfB N ANHpB 1.56 5.9 30.75 24.60 26.25 1 26.25 26.11 +.23 -4.4 Anwrth pfC N ANHpC 1.91 7.5 25.49 24.46 5 25.31 19 25.35 25.18 +.13 +.6 Aon plc N AON 1.60f 1.1 28 152.78 130.87 2122 139.53 5982 143.34 137.80 -3.44 +4.1 Apache N APA 1.00 2.4 26 51.21 33.60 8703 41.61 32322 45.29 41.31 -.63 -1.4 AptInv N AIV 1.52 3.7 24 46.72 37.97 1249 41.26 4051 41.82 40.69 -.44 -5.6 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 26.05 2 26.34 25.90 +.27 -4.9 Apellis n Q APLS 32.00 12.45 2082 22.43 4239 22.88 19.89 +2.43 +3.4 ApogeeE Q APOG .63 1.4 16 59.76 37.24 294 44.28 1004 45.80 44.01 -.78 -3.2 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 1686 18.78 5959 18.90 18.67 -.05 +1.8 ApoCRE pfC N ARIpC 25.89 24.80 5 25.79 39 25.79 25.56 +.05 -.1 ApollEnd rs Q APEN 8.50 3.55 24 6.15 93 6.73 5.98 -.07 +9.8 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 523 32.09 9366 33.82 31.71 -.15 -4.1 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 45 25.45 208 25.58 25.41 -.11 -3.2 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 75 24.82 419 24.89 24.60 -.01 ApolloInv Q AINV .60 10.5 6.48 5.18 570 5.72 2834 5.79 5.71 -.08 +1.1 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 16 25.36 135 25.36 25.30 +.01 -2.7 ApolMed n Q AMEH 30.00 10.00 225 25.86 511 25.86 14.66 +11.21 +7.8 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 85 16.63 329 16.69 16.55 +.09 +2.5 ApolloTact N AIF 1.20a 7.6 16.56 15.37 30 15.69 264 15.95 15.68 -.4sAppFolio n Q APPF 66.90 30.80 202 65.25 868 66.90 59.55 +5.40 +57.2sAppian A n Q APPN 43.26 16.92 1238 42.34 4016 43.43 33.50 +8.81 +34.5 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1832 18.55 5944 18.90 18.44 -.23 -4.9 Apple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 61437 188.84 159086 192.88 188.26 -2.86 +11.6 ApplRecy h Q ARCI 1.75 .52 90 .69 1428 .93 .69 -.12 -33.7 ApldDNA Q APDN 3.45 .90 28 1.30 415 1.43 1.25 -.10 -18.2 AppGenTc Q AGTC 6.05 3.25 97 4.30 449 4.90 4.20 -.45 +19.4sApldIndlT N AIT 1.20 1.6 20 75.40 54.00 267 75.50 792 75.55 72.65 +2.90 +10.9 ApldMatl Q AMAT .80 1.6 14 62.40 40.79 23234 49.31 96198 51.59 48.76 -1.84 -3.5 ApldOptoel Q AAOI 16 103.41 22.54 872 43.38 6799 44.65 41.30 -1.98 +14.7 Approach Q AREX 11 4.21 2.19 894 2.47 2316 2.68 2.41 -.16 -16.6sApptio n Q APTI 36.03 15.69 605 36.33 2432 36.36 33.80 +1.96 +54.5 ApricusB rs Q APRI 3.34 .25 456 .36 20578 .58 .27 +.09 -80.2 Aptargrp N ATR 1.28 1.3 28 96.39 79.97 505 94.92 1992 95.37 93.43 +1.26 +10.0 AptevoTh n Q APVO 6.35 1.15 169 4.94 533 5.40 4.82 -.07 +16.5sAptiv N APTV .22 .2 20 102.98 70.51 1810 102.73 8280 102.98 100.93 +1.92 +21.1sAptoseB g Q APTO 4.39 1.07 800 4.16 4137 4.39 3.81 +.09 +85.7 AquaAm N WTR .82 2.4 25 39.55 32.30 1590 33.51 4578 33.76 32.91 -.22 -14.6 AquaMetal h Q AQMS 13.85 1.42 987 3.35 8112 3.55 2.82 +.41 +57.3 AquaB Tc n Q AQB 9.99 2.25 23 2.83 86 3.00 2.83 -.11 -19.6 Aquantia n N AQ 18.49 9.60 758 12.67 3418 12.75 11.42 +1.12 +11.8 Acquavnt n N WAAS 17.70 10.87 329 14.55 625 15.92 14.54 -.47 -6.3 AquinoxPh Q AQXP 16.90 10.02 140 15.29 473 15.70 13.47 +1.16 +30.0 ArQule Q ARQL 6.07 .94 4576 4.99 11127 5.64 4.90 -.34 +202.4 Aradigm h Q ARDM 7.35 1.03 32 1.62 125 1.68 1.55 +.07 -75.9 AralezPh Q ARLZ 2.98 .36 312 .44 9284 .51 .39 +.05 -69.2 Aramark N ARMK .42 1.1 20 46.09 36.29 1081 39.82 6293 39.95 38.47 +.79 -6.8 AratanaTh Q PETX 7.67 3.67 428 4.95 1878 5.19 4.86 -.09 -5.9sArborRT N ABR 1.00f 10.1 8 10.10 7.88 3794 9.94 10647 10.10 9.57 +.40 +15.0sArbor prA N ABRpA 2.06 7.9 26.23 24.81 2 26.12 38 26.23 25.65 +.42 +3.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.27 3 25.38 25.27 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 26.02 8 26.15 25.89 +.17 -.6 ArbutusB g Q ABUS 8.25 3.20 579 6.35 1846 6.55 5.83 +.40 +25.7sArcBest Q ARCB .32 .7 17 50.45 19.10 314 48.10 1590 50.45 46.67 -.80 +34.5 ArcadB rsn Q RKDA 66.56 3.60 171 8.31 1476 10.49 8.00 -1.74 +51.1 ArcelorM rs N MT .10p 8 37.50 19.59 3003 32.52 10982 34.13 32.33 -.53 +.6 ArchCap Q ACGL 24 102.60 77.12 1126 80.51 3709 84.14 80.20 -3.78 -11.3 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 16 24.37 155 24.91 24.26 -.09 -3.8 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 38 24.06 339 24.49 24.00 -4.2 ArchCoal N ARCH 1.60 2.0 7 102.61 60.13 567 78.93 1608 86.32 78.12 -6.24 -15.3 ArchDan N ADM 1.34 2.9 19 46.25 38.59 7740 46.03 20526 46.10 44.90 +1.18 +14.8 Archrock N AROC .48 4.3 30 13.01 8.25 3383 11.25 12922 11.90 10.90 -.20 +7.1tArcimoto n Q FUV 6.35 2.26 126 3.23 592 3.25 2.26 +.22 -19.5 Arconic N ARNC .24 1.4 31.17 16.66 7586 17.53 25948 18.27 17.42 -.41 -35.7 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 0 90.00 2 90.25 89.50 +1.00 +4.8 ArcosDor N ARCO 35 10.80 6.95 1217 7.40 3635 7.50 7.00 +.05 -28.5 ArcturusT rs Q ARCT 15.19 4.78 60 9.25 280 9.44 7.67 +1.74 +16.4 ArcusBio n N RCUS 19.67 13.26 434 16.02 1130 17.50 15.51 -.93 -6.9tArdaugh n N ARD .56 3.4 23.72 16.44 230 16.70 577 17.06 16.44 -.18 -20.9 Ardelyx Q ARDX 8.65 3.75 1767 4.00 4296 4.20 3.90 -.05 -39.4 ArdmoreSh N ASC 9.05 6.40 145 7.45 1362 8.00 7.30 -.45 -6.9sArenaPh rs Q ARNA 49.69 12.20 1063 49.47 3156 49.85 47.83 +1.13 +45.6sAresCap Q ARCC 1.52 9.1 9 17.11 15.03 1423 16.74 9572 17.11 16.51 +.03 +6.5sAresCmcl N ACRE 1.12f 8.2 12 14.01 11.96 130 13.74 432 14.01 13.64 -.15 +6.5 AresDyCr N ARDC 1.40 8.6 16.73 15.48 89 16.36 353 16.42 16.28 -.02 -.4 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 340 20.70 2362 22.10 20.60 -.72 +3.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 5 26.70 117 27.23 26.54 -.10 +.8tArgan N AGX 1.25e 8 69.95 35.30 290 35.35 2236 39.30 34.90 -3.30 -21.4sArgenx n Q ARGX 103.00 19.00 131 92.20 660 103.00 91.70 -7.44 +46.0 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 22 25.25 44 25.25 25.15 +.07 -.1 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 48.83 220 62.10 660 64.35 60.85 -2.05 +15.8 AristaNetw N ANET 58 311.67 141.78 1360 286.62 4588 287.00 270.52 +12.87 +21.7sArkInnova N ARKK 47.28 28.34 322 47.28 2078 47.33 45.52 +1.58 +27.5 ArkIndInno N ARKQ 37.14 27.57 20 36.75 171 36.82 35.52 +1.28 +11.6 ArkGenom N ARKG 30.51 21.32 65 30.24 512 30.28 29.08 +.52 +23.5sArkWebX.O N ARKW .94p .6 58.87 34.37 189 58.76 965 58.89 56.41 +2.29 +27.5 Ark 3dPr n N PRNT 27.21 22.65 3 25.58 50 26.09 25.37 +.12 +5.0 Ark IsrTc n N IZRL 22.04 19.16 6 20.83 32 21.19 20.81 -.15 +2.3 ArkRst Q ARKR 1.00 3.8 98 29.49 21.75 5 26.51 24 26.64 25.08 +.45 -1.9 ArlingAst N AI 2.20 20.2 6 15.03 9.90 2346 10.90 5343 11.45 10.76 -.33 -7.5 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 0 24.38 5 24.38 24.17 +.39 -.2 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 1 23.93 7 24.20 23.65 +.28 -1.3 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 3 24.39 11 24.54 24.21 -.14 -2.2 ArmadaHof N AHH .80 5.4 19 16.00 12.67 568 14.74 4125 14.90 14.00 +.15 -5.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.33 14 25.49 25.25 +.06 -.5 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 11 24.91 87 25.07 24.86 +.07 -.4 ArmourR rs N ARR 2.72 11.9 5 27.60 21.40 392 22.88 2009 23.33 22.76 -.01 -11.0 ArmsFloor N AFI 66 18.60 12.03 224 13.76 765 14.34 13.32 -.53 -18.7sArmstrWld N AWI 15 65.00 43.40 420 64.75 1488 65.00 62.95 -.15 +6.9 Arotech Q ARTX 28 4.35 2.70 107 4.00 1835 4.15 3.63 +.35 +12.7 ArrayBio Q ARRY 18.78 7.15 3455 17.93 14136 18.76 17.36 -.16 +40.1 ArrisIntl Q ARRS 30 30.38 22.60 2200 25.92 7044 26.73 25.69 -.46 +.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 4 17.58 40 17.80 17.50 -.17 -2.3 ArrowEl N ARW 11 87.26 72.31 667 79.50 2498 79.68 77.74 +1.76 -1.1 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 53 36.30 130 37.40 35.40 -1.20 +6.9 ArrCountR n Q DWCR 33.04 28.97 29.95 1 29.95 29.94 +.28 -.8 ArwDWATc Q DWAT .09e .7 12.50 10.79 12.04 15 12.06 11.99 +.13 +3.4sArrowPhm Q ARWR 11.84 1.48 1968 11.07 8143 11.84 10.12 +.76 +200.8 Arsanis n Q ASNS 17 28.69 10.40 63 16.05 250 18.88 15.86 -1.39 +25.8 ArtesRes Q ARTNA .95f 2.6 25 43.22 32.00 94 36.04 157 38.64 35.77 -2.59 -6.5 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.00 453 32.25 1812 33.40 31.90 -.85 -18.4 ArtsWay Q ARTW .05 1.8 5.45 2.00 8 2.80 22 2.90 2.75 +.05 -6.2 AskanoG g A AKG 1.66 .43 2129 1.16 3973 1.19 1.08 +.02 +64.3 AsburyA N ABG 10 76.40 49.10 211 73.55 842 76.30 72.25 -.65 +14.9 AscenaRtl Q ASNA 4.74 1.69 6555 3.99 25330 4.64 3.97 -.59 +69.8 Ascendis n Q ASND 76.29 21.95 143 66.53 525 72.00 65.87 -3.05 +66.1 AscentCap Q ASCMA 17.84 1.69 172 2.04 722 2.33 1.98 -.15 -82.2 AshfordHT N AHT .48 6.9 7.57 5.42 1940 6.92 3810 7.27 6.92 -.33 +2.8 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 0 26.00 23 26.03 25.81 +.14 +3.3 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 9 23.51 58 23.73 23.30 -.19 -7.4 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 3 23.59 15 23.71 23.50 +.09 -6.1 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 11 23.94 43 23.98 23.73 +.21 -5.8 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 2 23.87 429 23.87 23.75 +.10 -4.9 Ashford A AINC 19 109.82 47.03 2 72.12 17 76.00 72.12 -3.89 -22.5 Ashland N ASH .90m 1.2 43 80.84 59.80 768 78.23 2655 80.41 78.16 -1.78 +9.9 AsiaPc N APB .61e 2.0 15.71 12.60 3 14.63 8 14.95 14.61 -.03 +1.5 AsiaPWire Q APWC .10e 3.10 2.26 10 2.55 43 2.55 2.45 -7.3 AspenAero N ASPN 5.58 3.99 11 5.08 184 5.19 5.03 +.03 +4.1 AspenGp n Q ASPU 9.61 5.35 33 6.98 259 7.73 6.53 -.22 -21.7 AspenIns N AHL .96 2.3 52.40 34.80 732 42.40 2536 43.40 41.75 -.60 +4.4 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 18 25.97 121 26.34 25.84 +.05 -4.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 6 24.71 140 25.15 24.62 -4.2sAspenTech Q AZPN 41 99.86 53.51 748 97.72 2328 99.86 96.01 +1.67 +47.6 AssembBio Q ASMB 67.36 18.60 272 46.96 1254 48.08 42.42 -.66 +3.8 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 25.97 17 25.97 25.85 +.04 -4.4 AsscBc pf D N ASBpD 26.65 24.08 5 24.96 24 24.99 24.77 +.05 -3.9sAsscdBanc N ASB .60 2.1 19 29.03 20.95 3830 27.95 7742 29.03 27.65 -.90 +10.0 AssocCap n N AC .20 .5 39.80 32.20 23 38.90 126 39.20 37.80 +.75 +14.1 Assurant N AIZ 2.24 2.3 37 106.99 84.34 1066 95.49 4351 98.65 93.70 -2.80 -5.3 AssuredG N AGO .64 1.7 7 45.73 32.97 1321 37.38 5581 38.39 36.85 +.03 +10.4 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 1 25.79 13 25.95 25.72 -.16 -.8 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 1 25.67 22 25.77 25.54 -.13 -1.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 5 25.05 22 25.29 24.92 -.11 AstaFund s Q ASFI 5.30e 5.30 3.10 10 3.35 18 4.00 3.35 -.55 -2.7 Astec Q ASTE .40 .7 34 64.80 45.70 168 60.48 637 61.34 59.29 +.59 +3.4 AsteriasBio A AST 3.75 1.20 149 1.80 853 1.90 1.70 +.10 -20.0 AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2072 36.41 11405 36.96 36.03 -.01 +4.9sAstroNova Q ALOT .28 1.5 39 20.00 11.00 73 18.95 275 20.00 18.00 +.87 +36.8 Astronics Q ATRO 67 49.45 23.95 324 39.03 828 39.08 36.58 +1.52 -5.9 Astrotch rs Q ASTC 6.60 1.64 23 1.89 265 2.05 1.70 +.18 -43.6 AsureSftw h Q ASUR 19.78 9.89 386 17.95 1671 18.63 17.28 -.07 +27.1 AtHomGr n N HOME 51 39.31 20.07 1226 37.65 7800 39.07 37.23 -1.26 +23.9 AtaraBioth Q ATRA 54.45 11.80 921 45.05 3401 46.20 42.35 +.05 +148.9 Atento SA N ATTO .34p 14 12.90 6.68 103 7.70 555 8.20 7.65 +.05 -24.1 athenahlth Q ATHN 163.94 111.61 228 158.44 1964 161.00 155.88 +.14 +19.1 Athene n N ATH 55.22 43.96 1818 46.66 11092 47.49 44.46 +.85 -9.8 Athenex n Q ATNX 20.79 11.21 1105 18.65 2891 18.86 16.35 +2.16 +17.3 Athersys Q ATHX 3.09 1.29 851 2.32 7335 2.74 2.19 -.42 +28.2 AtkoreInt n N ATRK 24.48 15.05 523 22.28 3802 22.70 21.94 -.13 +3.9 AtlAcq n Q ATAC 15.00 9.75 2 10.13 14 10.15 10.12 +.08 +2.7 AtlAcq rt Q ATACR .66 .33 .58 22 .58 .57 -3.3tAtlanAmer Q AAME .02 .8 4.00 2.56 9 2.50 37 2.95 2.50 -.15 -26.5 AtlCapBc n Q ACBI 35 21.60 15.20 140 20.90 812 21.35 20.50 +.30 +18.8 AtlPwr g N AT .12 2.60 1.80 516 2.10 1537 2.20 2.10 -.05 -10.6 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 509 20.23 1909 20.92 19.60 +.34 -4.6 Atlanticus Q ATLC 2.76 1.52 7 1.94 11 2.24 1.94 -.09 -19.2sAtlasAir Q AAWW 8 75.29 49.95 226 72.85 2028 75.29 71.10 +1.95 +24.2 AtlasFin Q AFH 21.50 9.90 119 10.95 411 12.10 10.95 -1.00 -46.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 2 24.85 6 25.00 24.83 +.01 -4.6 Atlassian n Q TEAM 68.75 32.58 1126 66.12 4973 67.60 63.83 +1.84 +45.3 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 894 86.79 2755 86.86 84.35 +1.48 +1.0 Atomera n Q ATOM 8.00 2.45 23 5.31 91 5.65 5.31 -.13 +22.6sAtriCure Q ATRC 25.18 14.88 915 26.99 1296 27.22 23.91 +2.75 +48.0 Atrion Q ATRI 4.80 .8 44 694.00 516.85 16 581.00 73 606.90 567.50 +9.20 -7.9 AttisInd hn Q ATIS 3.63 .40 1669 .43 3334 .50 .43 -.02 -59.4sAttunity Q ATTU 12.19 6.25 115 11.66 585 12.19 11.37 -.08 +67.0 aTyrPhm n Q LIFE 6.50 .80 1507 1.01 6520 1.11 .92 -.02 -71.1sAubNB Q AUBN .96 1.9 23 50.71 33.22 12 50.82 58 51.00 45.87 +6.60 +30.6 Audentes n Q BOLD 42.61 14.16 564 38.30 1555 39.79 38.15 -.35 +22.6 AudCodes Q AUDC 19 8.43 5.87 21 7.26 123 7.50 7.25 -.12 -1.4 AuriniaPh Q AUPH 7.68 4.41 821 5.90 2129 6.01 5.40 +.38 +30.2tAurynRs n A AUG 3.00 1.06 80 1.07 626 1.16 1.06 -.06 -34.8 AutoNatn N AN 13 62.02 38.59 816 49.42 5212 50.04 48.07 +.31 -3.7 AutoWeb Q AUTO 12 14.30 2.88 41 4.49 464 4.73 3.83 +.48 -50.2 Autodesk Q ADSK 141.26 99.22 2260 137.99 8365 139.44 134.71 +2.86 +31.6 Autohome N ATHM 20 119.50 43.96 1177 118.91 3258 119.18 112.58 +6.87 +83.9sAutoliv N ALV 2.32 1.5 25 160.23 104.56 848 158.66 1757 160.23 156.25 -.19 +24.9sAutoData Q ADP 2.76f 2.0 37 141.52 100.02 3477 139.57 15994 141.52 133.51 +4.22 +19.1 AutoZone N AZO 15 797.89 491.13 437 693.37 1646 695.23 674.75 +18.98 -2.5 AvadelPh Q AVDL 12 11.93 6.17 200 7.64 1584 7.97 7.18 -.02 -6.8 AvalonHld A AWX 3.64 1.83 836 2.32 992 3.40 2.06 +.23 +16.0 AvalonBay N AVB 5.88 3.5 22 197.76 152.65 1194 168.72 4222 169.90 165.50 +.90 -5.4 Avangrid n N AGR 1.73 3.4 38 54.55 43.13 359 50.51 2199 50.65 49.60 +.05 -.1 AvayaHl n N AVYA 19 23.76 19.08 1634 21.72 6299 22.06 21.07 +.49 +8.6 AveThera n Q ATXI 8.58 3.28 22 3.94 182 4.49 3.85 -.36 +8.8 AVEO Ph h Q AVEO 4.24 .63 2268 2.21 7280 2.29 2.15 -.06 -20.8 AveryD N AVY 2.26f 2.1 27 123.67 85.69 933 105.94 2964 108.65 104.94 -2.09 -7.8 Avianca N AVH .18e 2.5 9.76 6.40 92 7.27 502 7.76 7.24 -.29 -9.5 AviatNet rs Q AVNW 19.97 12.90 42 16.70 70 17.51 16.58 -.50 +10.1 AvidBios rs Q CDMO 5.78 2.24 300 3.62 2031 3.82 3.25 +.35 -6.7 AvidTech Q AVID 7.65 3.99 193 4.95 1006 4.99 4.66 +.20 -8.2 Avingr nrs Q AVGR 38.24 .95 262 1.67 2766 1.92 1.62 -77.1 AvinoSG g A ASM 1.89 1.14 76 1.29 427 1.34 1.27 -3.7 AvisBudg Q CAR 14 50.88 21.38 1402 41.27 9814 43.38 39.32 +1.96 -5.9 Avista N AVA 1.49f 2.8 29 52.87 41.21 622 52.79 2342 52.85 52.46 +.21 +2.5tAvistaHl un Q AHPAU 10.45 10.00 10.25 2 10.25 10.00 +.11 -.5 AvistaHl n Q AHPA 10.20 9.28 0 10.04 219 10.05 10.02 +.02 +1.2 Avnet Q AVT .76 1.8 10 44.85 35.67 2713 42.72 6821 43.25 39.35 +3.14 +7.8tAvon N AVP 16 3.89 1.48 13800 1.57 59522 1.64 1.48 -.04 -27.0 Aware Q AWRE 36 5.40 3.70 2 3.95 16 4.00 3.85 +.05 -12.2 Axalta N AXTA 38.20 27.77 2194 31.00 7402 31.89 30.72 -.85 -4.2 Axcelis rs Q ACLS 6 37.05 18.60 475 20.40 2223 21.40 20.05 -.10 -28.9 AXIS Cap N AXS 1.56 2.8 66.44 47.43 759 56.55 2349 58.34 56.09 -1.39 +12.5 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 7 25.11 64 25.27 24.93 +.14 -.5 AxisCap pfE N AXSpE 25.85 23.39 57 24.99 255 24.99 24.80 +.06 -.7 AxoGen Q AXGN 51.70 14.25 440 49.50 1598 51.10 47.15 +1.10 +74.9 AxonEntpr Q AAXN 69.09 20.57 1919 64.40 5379 66.42 61.57 -.88 +143.0 Axovant n Q AXON 27.98 1.02 3405 3.79 43009 5.17 3.61 -1.01 -28.1 AxsomeT n Q AXSM 6.45 2.05 414 3.23 816 3.60 3.05 -.23 -42.4 AytuBioSc n Q AYTU 6.82 .29 939 .36 41192 .52 .30 +.06 -83.9 Azul n N AZUL 35.05 17.19 655 18.46 3660 19.89 18.06 -.35 -22.5 AzurRx n Q AZRX 5.25 2.25 38 3.25 545 3.39 2.92 -.02 -10.6 AzurePwr n N AZRE 18.10 12.53 8 14.90 68 15.16 14.12 +.03 +4.9B -:tB Comm Q BCOM 3.58e 21.50 9.79 1 9.91 11 11.31 9.79 -.54 -46.1 B&G Foods N BGS 1.90f 6.3 9 39.75 22.00 1519 29.95 5116 30.38 28.50 +.55 -14.8 BRileyFn Q RILY .49e 2.4 21 22.00 15.15 59 20.75 366 21.03 20.35 -.10 +14.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 4 25.54 32 25.56 25.48 +.04 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 25.18 44 25.22 25.12 -2.7 BRileyF27 n Q RILYG 25.90 24.49 1 24.98 31 25.02 24.92 -.02 -1.6 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.49 49 25.60 25.45 +.01 +1.6 B2gold g A BTG 63 3.30 2.31 9449 2.53 25045 2.71 2.53 -.16 -18.4 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.00 8705 52.32 24621 54.96 51.72 -2.28 +5.2 BB&T pfD N BBTpD 25.80 24.87 7 25.63 48 25.75 25.60 -.15 +.7 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 39 25.40 240 25.59 25.40 -.14 +.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 7 25.03 59 25.14 24.76 -.04 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 20 24.95 100 25.06 24.65 -.06 -.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 13 26.21 102 26.35 26.03 -.14 -2.9 BBVABFrn N BFR .25e 1.7 27.45 14.11 650 14.71 2609 17.54 14.17 -2.40 -41.6 BBX Cap n N BBX .03 .3 10 10.17 5.87 318 8.80 1279 9.12 8.80 -.27 +10.4 BCB Bc Q BCBP .56 3.9 15 16.10 12.05 74 14.45 236 15.68 13.85 -1.15 -.3tBCE g N BCE 3.02 49.06 41.01 856 41.27 4013 42.68 40.98 -.48 -14.0 BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.64 2 27.79 27.57 -.06 +.4 BG Staffing A BGSF 1.20f 5.8 24 22.49 14.26 44 20.65 354 20.99 19.60 +1.14 +29.5 BGC Ptrs Q BGCP .72 6.1 16.97 10.65 3042 11.80 22301 12.30 11.51 +.29 -21.9 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 6 26.05 38 26.13 25.68 +.28 +.6 BHP BillLt N BHP 1.66e 3.4 52.17 33.42 3312 48.70 9819 52.02 48.33 -2.97 +5.9 BHPBil plc N BBL 1.66e 3.7 47.92 28.73 1181 44.54 5153 47.59 44.23 -2.77 +10.5 BIO-key n Q BKYI 3.67 1.20 32 2.42 223 2.54 2.17 +.10 +36.7sBJsRest Q BJRI .44 .7 24 58.65 28.00 482 59.00 1669 59.63 56.10 +1.95 +62.1 BMC Stock Q BMCH 23 25.70 17.10 646 21.40 2130 21.90 21.30 -.30 -15.4 BOK Q BOKF 1.80 1.8 18 107.00 77.10 587 101.91 1192 106.07 101.00 -3.03 +10.4 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 5 25.28 33 25.57 25.18 +.09 -1.3 BOS Ltd Q BOSC 2.97 1.53 32 2.24 147 2.37 2.19 -.11 +2.3 BP MidPt n N BPMP 23.00 16.83 1434 21.46 2344 22.39 20.82 -.07 +4.3 BP PLC N BP 2.38 5.3 24 47.83 33.90 7556 45.13 36265 47.32 45.03 -1.91 +7.4 BP Pru N BPT 3.60e 14.0 4 31.80 18.65 160 25.70 1198 28.45 25.48 -2.75 +27.9tBRF SA N BRFS 15.50 5.25 3810 5.44 17146 5.98 5.25 -.43 -51.7 BRT N BRT .80f 6.1 11 13.99 7.36 67 13.03 207 13.15 12.71 +.34 +10.5 BSB Bcp Q BLMT 22 34.45 27.25 15 33.80 44 34.05 33.15 +.25 +15.6 BT Grp s N BT .99e 7.0 21.16 13.53 1649 14.09 6221 14.37 13.72 +.21 -22.7 BWX Tech N BWXT .64f 1.0 33 72.18 45.79 439 65.39 2193 68.03 65.25 -1.97 +8.1 B&W Ent n N BW 12.06 1.61 1917 2.41 9372 2.47 2.37 -.04 -57.6 BabShDHi N BGH 1.84 9.8 20.83 18.35 132 18.86 476 18.95 18.73 +.12 -2.7 BadgerMtr s N BMI .52 1.1 41 52.10 39.10 255 46.55 707 46.65 43.85 +2.35 -2.6 Baidu Q BIDU 10 284.22 173.52 5913 272.97 18057 273.61 262.52 +9.38 +16.5 BakHuGE n N BHGE .72f 2.2 38.59 25.53 8200 32.57 25994 34.80 32.53 -2.13 +2.9sBalchem Q BCPC .42f .4 46 99.93 70.23 212 100.40 755 100.72 97.37 +1.19 +24.6 BaldwLy Q BWINA 1.12 4.8 53 24.76 21.31 23.49 16 23.49 22.60 +1.11 -3.1 BaldLyB Q BWINB 1.12 4.6 55 25.35 21.20 39 24.40 167 24.50 23.22 +.95 +1.9 BallCorp s N BLL .40 1.1 19 43.24 35.60 4260 36.65 14391 37.98 36.34 -.95 -3.2 Ballanty A BTN 7.15 3.95 5 5.40 35 5.45 5.05 +.10 +16.1 BallardPw Q BLDP 5.94 2.63 744 2.97 5801 3.20 2.85 +.04 -32.7 BanColum N CIB 1.27e 2.7 51.38 36.38 516 46.55 1443 47.85 45.92 +.30 +17.4 BancCalif N BANC .52 2.6 15 23.40 17.10 1326 19.75 2818 20.45 19.35 -.42 -4.4 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 1 26.20 10 26.21 25.98 +.30 -.1 BcCalif pfE N BANCpE 28.59 24.70 4 25.93 17 25.93 25.58 +.28 -1.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 1 26.04 18 26.08 25.86 +.13 -1.9 BncFstOK s Q BANF .84 1.4 22 63.55 46.78 73 61.70 280 62.90 60.75 -.90 +20.6 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2620 6.95 11366 7.35 6.88 -.17 -18.2tBcoBrades s N BBDO .02r .3 11.90 6.02 26 6.88 63 6.88 5.95 +.16 -18.4tBcoBrad s N BBD .06a .9 11.98 6.66 18793 6.84 71193 7.47 6.56 -.52 -26.6tBcoLatin N BLX 1.54 6.0 13 30.50 25.31 128 25.63 624 26.12 25.31 -.35 -4.7tBcoMacro N BMA 24 136.10 66.55 849 64.56 2185 83.62 63.39 -16.88 -44.3 BcoSantSA N SAN .21e 3.9 7.57 5.25 10948 5.45 45283 5.74 5.39 -.10 -16.7 BcoSBrasil N BSBR .29e 3.7 5 12.11 7.33 2605 7.76 14884 8.59 7.56 -.73 -19.8 BcSanChile N BSAC .85e 2.7 35.09 24.84 494 31.84 3982 32.33 30.58 +.02 +1.8 BcoChile N BCH 2.12e 2.2 106.50 74.23 82 95.99 255 96.70 94.01 -.21 -.6 Bancorp34 n Q BCTF 1.25e 17.25 13.24 4 16.37 33 16.37 14.78 +1.27 +11.0 BncpBnk lf Q TBBK 12.00 6.37 838 11.32 1554 11.51 10.90 -.17 +14.6 BcpSouth N BXS .56 1.6 35.55 27.20 1700 34.00 4092 35.20 33.40 -.91 +8.1 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 16 17.30 23 17.65 17.30 -.35 -5.2 BancrftFd A BCV 1.27e 5.8 24.19 19.66 12 22.03 52 22.50 22.00 +.17 +1.2 Bandwith n Q BAND 32 40.83 18.05 171 39.44 838 40.19 38.50 -.47 +70.6 BkofAm N BAC .48 1.6 17 33.05 22.73 103780 29.28 352779 30.41 28.87 -.73 -.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 218 25.55 682 25.75 25.51 -.13 -1.7 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 6 24.39 48 24.44 24.11 +.15 +4.4 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 259 25.61 646 25.66 25.33 +.19 -.9 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 13 24.08 113 24.18 23.93 +.07 +1.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1270.00 10 1274.58 1262.60 +4.63 -3.7 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 262 26.33 745 26.47 26.30 -.02 -3.0 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 35 26.68 231 26.70 26.55 +.05 -1.3 BkAm wtA N BAC/WS/A 19.88 10.68 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 107 26.02 300 26.15 26.02 -.08 -4.3 BkAm pfC N BACpC 27.83 25.41 84 26.10 418 26.20 26.09 -.05 -4.9 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 26 23.49 368 23.49 23.05 +.35 BkAML pfH N BMLpH .77 3.4 23.11 20.09 52 22.46 839 22.51 22.11 +.14 +3.9 BkAML pfG N BMLpG .77 3.4 22.97 20.31 4 22.47 22 22.67 22.33 +.11 +3.8 Bk of But n N NTB 1.28 2.7 49.36 31.36 354 47.96 1331 48.77 46.85 +.75 +32.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 35 11.85 89 12.10 11.80 -.20 +3.0 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 464 84.95 1332 88.49 84.19 -3.38 -.9 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 16, 2018

PAGE 34

BankMarin Q BMRC 1.24 1.6 22 82.40 60.20 39 78.45 126 81.20 77.50 -1.90 +15.4 BkMont g N BMO 3.84e 84.71 69.27 424 77.33 1561 78.79 77.10 -1.61 -3.4 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 +8.4 BkNYMel N BK .96 1.7 14 58.99 49.01 6607 56.93 20430 58.02 56.09 -.63 +5.7 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 20 25.20 212 25.41 25.13 -.11 +.2tBkNova g N BNS 3.28f 9 66.78 57.97 1327 57.68 5179 58.74 57.51 -1.33 -10.6 BkPrince n Q BPRN 34.95 29.43 46 32.70 92 32.95 32.40 +.10 -4.8 BankSC Q BKSC .60 2.9 20 22.50 15.77 13 20.35 31 20.50 19.64 +.15 +15.9 BkofJames Q BOTJ .24 1.5 16 17.30 13.87 2 15.69 11 15.94 15.28 +.39 +5.1 BkOzarks Q OZRK .78f 1.6 15 53.70 40.15 1499 47.75 5341 50.39 47.49 -2.07 -1.4sBankFncl Q BFIN .36f 2.0 27 18.62 14.66 65 18.03 218 18.62 17.71 -.12 +17.5sBankUtd N BKU .84 1.9 16 44.97 30.37 4098 43.71 9044 44.97 42.73 -.25 +7.3 BankwellF Q BWFG .48 1.5 15 37.95 30.11 29 31.31 63 31.95 30.97 +.15 -8.8 Banner Cp Q BANR 1.40f 2.3 20 62.98 52.20 351 60.26 1118 62.19 59.43 -1.71 +9.3sBaozun n Q BZUN 67.41 19.01 2185 62.83 10242 67.41 61.86 +.79 +99.1 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 47 29.80 144 30.30 29.29 -.31 +10.3 Br iPthCrd N OILB 72.40 42.69 4 64.40 10 66.64 64.20 -1.06 +8.9 BarcSPVeq N VQT 181.89 144.10 165.66 3 165.93 165.02 +.66 +4.6 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 22 19.95 189 20.82 19.95 -.40 -3.9 BiP Cmdty N DJP 25.80 21.61 167 24.47 1201 25.23 24.47 -.74 +.2 BarcGsci36 N GSP 17.81 11.96 13 16.38 33 17.10 16.38 -.56 +5.4 BrcEnEu n N FLEU 180.26 138.40 1 145.82 97 150.04 145.65 -.75 -8.4 BiPSPBWrt N BWV 80.07 74.34 77.50 -1.3 BiP Plat N PGM 21.50 17.86 18.68 -.8 BiP Cocoa N NIB 35.77 21.37 68 30.01 406 30.11 27.71 +1.44 +31.5 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 142 26.24 658 26.29 26.16 +.03 -1.6 BiPEngy N JJE 6.92 4.67 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 4 19.62 19 21.04 19.39 -.74 +20.1 BiP10yTBear Q DTYS 24.96 13.93 46 23.04 170 23.88 22.66 -.01 +26.2 BiPTrSteep Q STPP 35.49 29.08 3 30.44 4 31.50 30.23 -.81 -1.0sBiP2yrTBear Q DTUS 40.28 29.63 0 38.80 7 40.28 38.80 +.09 +10.8 BarcCAPE N CAPE 126.10 106.03 2 123.65 11 124.33 123.36 +.45 +6.1 BiPSPMLP N IMLP 1.22e 6.7 19.89 15.44 18.32 6 18.32 18.05 +.26 +1.9 Barclay N BCS .15e 1.4 12.55 9.29 2532 10.58 11438 10.95 10.51 -.29 -2.9 BiP SPVix N XVZ 24.56 17.32 18.81 0 -18.0 Bar ef N VXA BrVxMdT rs N VXZ 23.59 16.42 42 17.85 511 17.97 17.53 -.01 +2.0 B iPVxST rs N VXX 56.64 25.59 33401 31.67 140075 32.77 30.91 -.93 +13.4 BarcWomLd N WIL 70.29 60.92 66.63 0 66.83 66.63 +.63 -.7 BarIvrsUST Q TAPR 30.68 19.30 1 26.57 15 28.34 26.50 -1.12 +21.0 BaringsCp s N MCI 1.20 7.8 16.36 14.70 17 15.36 125 15.37 15.03 +.11 +.7 BaringsPt N MPV 1.08 7.2 15.65 13.83 3 14.98 72 14.98 14.51 +.28 +6.2tBarHilc rt Q BHACR .45 .10 .12 41 .12 .10 -.02 -25.6 B&N Ed n N BNED .60 9.3 11.12 4.99 471 6.46 1104 6.66 6.34 -.11 -21.6 BarnesNob N BKS .60 9.8 8.41 4.10 1113 6.15 3844 6.35 5.80 +.05 -8.2 Barnes N B .64f 1.1 54 72.87 52.42 296 58.68 1046 60.18 57.97 -1.01 -7.3 Barnwell A BRN 2.95 1.62 17 1.68 38 1.85 1.63 -.03 -19.2 BarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 50 87.20 266 87.95 82.00 +.23 +35.2 BarrickG N ABX .12 .9 27 18.35 11.07 23707 12.81 57072 13.24 12.70 -.21 -11.5 BasicEnS N XYZ .45 BasicEn n N BAS 29.58 11.94 1330 12.62 3004 13.25 12.29 -.12 -46.2tBassettF Q BSET .44 1.6 24 41.30 26.90 39 27.25 162 30.05 26.85 -1.45 -27.5sBaxter s N BAX .76f 1.0 35 75.62 58.22 3173 75.22 16459 75.62 74.46 +.44 +16.4sBayCom n Q BCML 25.99 22.50 200 23.55 685 25.99 23.25 -1.11 +1.9 BaytexE g N BTE 6 4.85 2.13 2659 3.86 9507 4.38 3.82 -.35 +28.7 BeacnRfg Q BECN 22 66.48 38.71 644 43.92 5050 45.28 42.69 +.06 -31.1 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 27 12.10 59 12.32 11.10 +.65 -9.7 BeazerHm N BZH 17 23.24 12.68 333 15.09 1675 16.04 14.85 -.85 -21.4 BectDck N BDX 3.00f 1.3 94 248.39 191.53 1537 232.16 5311 235.19 230.47 +.32 +8.5 BectDk pfA N BDXA 63.84 54.18 118 60.37 720 60.92 60.08 +.03 +4.3 BedBath Q BBBY .64f 3.2 6 37.49 16.52 3801 20.19 22536 20.74 19.54 +.79 -8.2 BeiGene n Q BGNE 220.10 38.14 1076 168.49 3423 218.74 163.40 -48.28 +72.4 BelFuse A Q BELFA .24 1.2 22 29.90 15.24 1 20.75 4 20.75 18.77 +.90 -4.9 BelFuseB Q BELFB .28 1.3 21 33.45 17.10 35 21.55 85 21.55 19.68 +1.55 -14.4 Belden N BDC .20 .3 12 87.15 53.65 1142 62.06 3233 62.14 58.55 +3.52 -19.6 Belden pfB N BDCpB 114.45 74.97 3 86.41 402 86.41 82.38 +3.73 -16.1 Belltrx g rs N BXE 1 3.16 .99 218 1.00 713 1.08 1.00 -.05 -41.9 Belleroph n Q BLPH 2.74 1.00 786 2.45 2808 2.71 2.30 -.08 -5.0 BellicumP Q BLCM 14.49 5.02 832 9.93 4486 10.26 8.39 +1.50 +18.1 Belmond N BEL 14.20 10.30 575 12.05 1859 12.15 11.90 +.10 -1.6 Bemis N BMS 1.24 2.9 17 49.84 40.60 1388 42.58 2926 43.32 42.54 -.11 -10.9 BenchElec N BHE .60 2.0 20 35.80 25.75 684 29.45 2115 29.80 29.10 +.25 +1.2 BenefBncp Q BNCL .24a 1.5 17.50 14.40 352 16.40 860 16.95 16.25 -.50 -.3 Benefitfoc Q BNFT 37.05 21.75 220 35.15 1108 35.40 32.80 +1.60 +30.2 BenitecB n Q BNTC 4.20 1.85 1 2.40 26 2.50 2.13 -.09 -18.9 Berkley N WRB 1.52e 2.0 16 79.74 62.00 728 75.36 1986 78.59 74.25 -2.80 +5.2 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 53 25.31 275 25.40 25.11 -.06 +.4 Berkly pfC N WRBpC 27.24 24.45 2 25.34 50 25.43 25.00 +.05 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 30 25.00 120 25.09 24.70 +.08 -3.6 BerkHa A N BRK/A 23 326350.03 250000.00 0 287626.03 1 295302.50 286200.00 -6428.99 -3.4 BerkH B N BRK/B 26 217.62 166.64 7285 191.76 23451 196.74 190.52 -4.25 -3.3 BerkHBcp N BHLB .88 2.1 18 44.10 32.85 936 41.40 3640 43.00 41.15 -1.60 +13.1tBerryPlas N BERY 17 61.71 45.70 3935 46.53 10490 48.12 45.62 -.76 -20.7 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 6386 74.81 21122 74.98 71.93 +2.95 +9.3sBest Inc n N BSTI 13.54 8.08 6983 12.55 28461 13.54 11.90 +.58 +39.8 Beyondsp n Q BYSI 48.49 19.55 5 26.88 31 27.50 26.25 -.53 -7.6 Big 5Sprt Q BGFV .60 6.8 9 14.55 5.05 788 8.80 4613 9.75 8.60 +.20 +15.8 BigLots N BIG 1.20 2.9 13 64.42 36.20 2060 41.23 7872 43.51 40.85 -1.23 -26.6 BigRockP n Q BRPA 10.93 9.58 9.89 0 9.89 9.89 -.04 +2.2 BigRock un Q BRPAU 11.00 9.99 10.48 8 10.48 10.48 -.10 +2.3 Biglari B N BH 5 269.58 176.19 12 202.83 48 204.99 194.00 +1.97 -19.4 Biglari A N BH/A 1036.79 961.00 1 980.14 9 997.19 964.06 -15.20 sBilibili n Q BILI 70 22.70 9.62 14035 19.65 63028 22.70 17.36 +.70 +74.8sBioRadA N BIO 80 304.36 208.95 190 303.88 622 304.36 297.56 +4.29 +27.3sBioTechne Q TECH 1.28 .8 55 164.24 109.12 351 165.58 1056 166.60 159.08 +5.85 +27.8 BioDlvry lf Q BDSI 3.60 1.70 328 2.88 2113 3.00 2.74 +.08 -2.5sBioHiTch n Q BHTG 5.76 2.68 46 4.25 444 5.76 3.88 +.45 -6.6sBioLifeSol Q BLFS 12.00 2.13 406 12.87 1244 12.93 10.14 +2.66 +114.5 BioLneRx h Q BLRX 1.34 .78 583 1.01 5361 1.08 .91 +.09 -7.3 BioXcelT n Q BTAI 11.94 6.76 132 8.50 335 11.14 8.37 -1.85 -22.9 BioanlySys Q BASI 32 2.95 1.37 16 1.61 343 1.88 1.53 +.10 -34.3 Bioblast rs Q ORPN 5.99 1.81 29 2.00 152 2.38 1.98 -.25 -12.5 Biocept rs Q BIOC 1.64 .17 599 .26 8345 .27 .21 +.04 -62.7 Biocryst Q BCRX 6.67 3.95 2226 5.73 4690 6.05 5.59 -.03 +16.7 Biofront n Q BFRA 30 17.98 11.25 2 13.07 9 13.95 12.80 -.87 +7.3 Biogen Q BIIB 19 370.57 249.17 1876 305.03 6957 310.91 302.74 +1.74 -4.3sBiohvnPh n N BHVN 39.69 16.50 3212 40.87 4817 41.58 34.63 +5.20 +51.5 BioMarin Q BMRN 100.03 75.81 4726 97.60 9044 98.80 88.20 +6.96 +9.5 Biomeri n Q BMRA 9.32 2.30 1 3.63 47 3.87 3.58 +.03 -2.9 BiondVax n Q BVXV 10.75 4.60 10 6.56 33 6.77 6.20 +.16 +22.4 BioPhrmX A BPMX .50 .10 2378 .25 17344 .27 .24 -.01 +127.3 BioScrip Q BIOS 3.39 1.80 1144 2.69 3689 2.73 2.49 +.16 -7.6 BioSpecif Q BSTC 25 53.77 38.05 50 42.12 217 44.48 40.78 -.87 -2.8 BiostrPh rs Q BSPM 5.97 1.18 13 2.21 110 2.35 2.14 -.09 +24.9 BioTelem Q BEAT 47.10 23.30 370 45.20 1899 45.35 43.00 +.90 +51.2 BioTime A BTX 3 3.21 2.08 447 2.30 1558 2.35 2.24 +.04 +7.0 BirksGrp A BGI 2.77 1.01 14 1.46 297 1.69 1.40 -.01 +12.3 BisnCap n Q BCAC 10.05 9.67 9.98 +1.1 BisnCap rt Q BCACR .52 .25 1 .38 1 .39 .38 +.05 +.3 BitautoH N BITA 12 54.42 18.47 2310 24.66 14900 30.72 23.01 -1.00 -22.5 BlackBox Q BBOX .48 18.5 8.90 1.80 80 2.60 440 2.60 2.35 +.23 -26.8 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 776 56.98 2454 57.09 55.07 +.92 -5.2 BlkHCp un N BKHU 78.74 56.40 0 61.58 3 62.06 60.71 +.80 -6.9 BlKnight n N BKI 48 53.00 42.70 791 52.10 4353 52.75 51.40 +.15 +18.0sBlRidgAc n Q BRAC 9.80 9.52 9.79 406 9.80 9.75 +.01 +1.5 BlRidgAc rt Q BRACR .43 .22 2 .32 187 .34 .30 -.01 +12.5 BlRidgA un Q BRACU 10.60 9.97 10.42 61 10.42 10.30 +.07 +2.8 BlkStMin n N BSM 1.25 6.9 21 19.03 15.15 74 18.05 648 18.86 18.00 -.47 +.6sBlackLin n Q BL 50.31 28.79 439 49.79 3586 50.31 43.57 +6.17 +51.8 BlkRkCap Q BKCC .72 11.4 90 7.78 5.48 570 6.33 1861 6.52 6.25 +.08 +1.6 Blckbaud Q BLKB .48 .4 72 116.07 81.64 551 108.27 1346 108.51 102.51 +5.64 +14.6 BlackBerry N BB 21 14.55 8.47 3681 12.31 14697 12.47 12.02 +.21 +10.2 BlkhwkNet Q HAWK 47.00 32.60 1 45.15 2356 45.20 45.10 +26.6 BlackRock N BLK 11.52 2.2 22 594.52 408.62 731 524.52 3400 552.50 516.00 -24.89 +2.1tBlrk22Gl n N BGIO 10.20 8.99 21 9.01 528 9.17 8.99 -.06 -8.1 BlkBldAm N BBN 1.58 7.3 23.96 21.26 73 21.66 451 21.86 21.63 +.04 -6.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.85 11 14.85 14.81 +.02 +2.0 BlkCAIT N BFZ .87 6.7 14.81 12.83 9 13.02 308 13.13 12.99 +.03 -5.5tBlkCorBd N BHK .78 6.1 14.26 12.67 139 12.69 776 12.84 12.67 -.07 -9.6 BlkCpHiY N HYT .84 8.0 11.47 10.41 198 10.52 1360 10.66 10.52 -.03 -3.8tBlkCrdAllo N BTZ .97 7.9 13.66 12.22 110 12.23 716 12.35 12.22 -.05 -8.2tBlkDbtStr rs N DSU .82 7.3 11.86 11.26 112 11.26 493 11.39 11.25 -.04 -3.8 BlkEngyRs N BGR 1.32 9.0 15.63 12.32 64 14.63 388 15.18 14.59 -.34 +3.2 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 81 16.52 459 16.66 16.37 +.18 +.9 BlkEEqDv N BDJ .56 6.1 9.65 8.03 313 9.22 1848 9.34 9.16 +.02 -.1 BlEnhGvIn N EGF .66 5.2 14.14 12.69 2 12.80 6 12.89 12.79 -.02 -4.5 BlkFltRtInc N FRA .81 5.7 14.63 13.70 209 14.14 794 14.15 13.98 +.07 +2.5tBlkFloatR N BGT .70 5.3 14.33 13.17 116 13.27 479 13.43 13.17 -.07 -4.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 1 14.24 46 14.28 14.21 +.04 -1.2 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 163 11.17 1091 11.34 11.10 +.02 -10.7sBlkHlthSci N BME 2.40 6.1 39.83 32.81 31 39.42 179 39.83 37.67 +1.94 +8.0 BlkIT N BKT .37 6.5 6.40 5.70 83 5.74 451 5.78 5.70 -7.0 BlkIntlG&I N BGY .59 10.1 6.85 5.63 369 5.82 1931 5.93 5.78 -.02 -10.7 BlkIQM N BKN .74a 5.4 15.75 13.49 22 13.67 121 13.96 13.66 -.23 -8.4tBlkLtdD N BLW .95 6.4 16.30 14.85 124 14.87 484 14.99 14.85 -.02 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 23 11.25 104 11.36 11.23 -.03 -6.3 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 113 17.14 494 17.55 17.14 -.14 -5.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 46 13.10 285 13.23 13.04 -.10 -5.9 BlkMuNYInt N MNE .69 5.5 14.45 12.53 5 12.55 45 12.73 12.53 -.16 -7.8 BlkMunihCA N MUC .64 4.8 15.19 12.99 40 13.20 324 13.35 13.20 -.01 -7.0 BlkMunHIQ N MFL .86 6.7 15.33 12.64 36 12.82 340 13.02 12.82 -.13 -12.3 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 71 12.35 205 12.50 12.35 -.07 -7.8tBlMunhNJQ N MUJ .71a 5.4 14.96 13.08 61 13.10 298 13.25 13.08 -.07 -9.5 BlkMunihQ N MUS .81 6.6 14.22 12.28 42 12.34 193 12.56 12.33 -.05 -7.8 BlkMunHQ2 N MUE .82 6.8 14.33 12.03 53 12.08 368 12.27 12.06 -.08 -13.2 BlMunyCAQ N MCA .88 6.6 15.69 13.18 63 13.33 742 13.40 13.29 +.05 -9.1tBlkMunyInv N MYF .97 7.1 17.50 13.60 44 13.64 165 13.84 13.59 -.13 -8.1 BlkMunyIQ N MFT .85 6.5 15.32 12.83 20 13.02 87 13.19 12.98 -.06 -6.6 BlkMYMIQ N MIY .83 6.3 14.35 12.95 23 13.10 98 13.16 13.04 -6.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 41 11.90 323 12.02 11.88 -.05 -7.9tBlkMunyPaQ N MPA .86 6.4 14.91 13.35 15 13.35 78 13.54 13.34 -.13 -7.0 BlMunyQlty N MQY .96 6.9 16.10 13.66 36 13.86 290 14.02 13.84 -.10 -8.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 80 12.53 1063 12.68 12.45 -.08 -9.3 BlkMuniast N MUA .65a 5.0 15.84 13.04 33 13.09 230 13.26 13.08 -.12 -12.6 Blk2018 N BPK .06 .4 15.07 14.71 11 14.99 182 15.01 14.99 +.01 +1.5 BlkMu2020 N BKK .47a 3.1 15.84 14.92 29 15.11 162 15.17 15.10 -.03 +.7 BlkMuBdT N BBK .76a 5.4 16.47 13.95 9 14.19 82 14.40 14.19 +.01 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.68 20 13.80 113 14.07 13.70 -.03 -6.8 BlkMunIIT N BBF .87 6.7 15.80 12.75 24 13.03 168 13.15 12.99 +.02 -7.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 40 13.08 166 13.17 13.05 -.03 -7.9 BlkMuIT N BFK .78 6.1 14.72 12.67 117 12.78 397 12.97 12.76 -.08 -9.3 BlkMuTTT N BTT .86a 4.0 23.60 20.98 41 21.59 680 21.65 21.39 +.21 -3.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 29 10.45 174 10.62 10.44 -.07 -10.4 BlkMunihld N MHD .89a 5.7 18.25 14.90 22 15.60 95 15.76 15.49 +.04 -5.6 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 19 13.76 120 13.95 13.75 -.08 -6.9 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.71 -9.4 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 49 14.00 163 14.20 13.98 -.05 -9.4 BlMunyldCA N MYC .74a 5.9 15.72 13.10 56 13.30 240 13.46 13.27 -.04 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 76 13.22 419 13.39 13.19 -.07 -9.0tBlkMunyNJ N MYJ .90 6.5 17.48 13.49 60 13.76 302 13.89 13.49 -.12 -12.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 6 11.97 139 12.08 11.96 -.05 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 4 14.84 7 14.86 14.83 +.02 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 8 13.01 33 13.17 13.01 -.05 -11.6 BlkNYIQT N BSE .69 5.6 14.00 12.14 5 12.37 66 12.51 12.28 -.02 -6.0 BlkNYIT N BNY .83 6.5 15.50 12.60 24 12.79 110 13.00 12.74 -.14 -10.6 BlkRsCmdy N BCX .79 8.4 10.50 7.76 210 9.36 1063 9.67 9.35 -.16 -4.2sBlkSciTch N BST 1.20 3.5 35.75 22.06 204 34.28 642 35.75 34.12 -.04 +28.4 BlkStMT N BSD .78a 6.2 15.61 12.41 29 12.50 113 12.74 12.44 -.12 -8.6 BlkU&Inf N BUI 1.45 7.4 21.74 19.08 18 19.66 160 20.04 19.60 -.01 -9.1 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 52 18.00 277 18.15 17.77 -.03 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 97 15.95 630 15.96 15.86 +.09 +1.5 Blackstone N BX 2.70e 8.1 15 37.52 29.58 3443 33.26 17214 33.54 32.75 +.51 +3.9 BlkstnMtg N BXMT 2.48 7.7 14 33.08 29.51 1954 32.34 5803 32.72 31.62 +.64 +.5 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 12 16.75 208 17.01 16.63 -.10 +5.2 BlinkCh n Q BLNK 8.65 1.28 929 5.46 4669 6.35 5.32 -.09 +75.0tBlockHR N HRB 1.00f 4.2 8 31.80 23.33 6736 23.66 59855 29.81 23.33 -5.49 -9.8 BlonderT A BDR 2.20 .38 76 1.03 484 1.14 1.00 -.11 +70.8 BloominBr Q BLMN .36 1.6 18 25.00 16.11 2102 22.30 6544 22.42 21.25 +.78 +4.5 Blucora Q BCOR 40.60 19.05 1161 37.45 3734 39.00 35.75 -1.85 +69.5 BlueAprn n N APRN 10.10 1.72 2841 3.03 14648 3.24 2.92 -.17 -24.8 BlueBird Q BLBD 9 24.99 15.66 198 20.80 965 21.05 18.75 +1.80 +4.5tBlueCapRe N BCRH 1.20 11.5 20.20 9.50 38 10.45 214 10.50 9.50 +.25 -13.3 BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 74 21.35 329 21.70 21.05 -.20 +6.2 BluebBio Q BLUE 236.17 85.65 1905 183.10 4592 197.25 178.15 +.95 +2.8 BluegVac n N BXG .60 2.7 24.55 13.00 108 22.40 391 23.07 21.15 +.90 +22.7 BlueknEP Q BKEP .58 15.7 6.80 3.30 181 3.70 1322 3.90 3.50 +.15 -27.5 Bluekn pf Q BKEPP .72 11.5 8.05 6.02 26 6.21 229 6.44 6.21 -.26 -20.1sBlueLinx rs N BXC 14 46.42 7.57 133 44.46 944 46.42 41.04 +2.95 +355.5 BlueprtM n Q BPMC 109.00 34.67 1291 69.41 3102 75.32 66.04 +2.54 -8.0 BluerkRsd A BRG 1.16 12.7 13.77 7.02 199 9.11 720 9.22 8.90 +.07 -9.9 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 11 25.60 25.41 +.15 -3.1 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 92 22.62 128 22.90 22.31 +.11 -10.2 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 5 25.00 31 25.00 24.19 +.60 -1.8 BdwlkPpl N BWP .40 4.0 9 18.29 9.10 2297 9.94 6733 10.55 9.85 -.55 -23.0 Boeing N BA 6.84 1.9 37 374.48 196.45 9909 357.88 23061 373.33 353.47 -11.62 +21.4sBofI Hld s Q BOFI 19 45.18 22.08 662 42.44 3085 45.18 41.66 -1.94 +41.9 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 26.00 10 26.10 25.51 +.40 +.7 Boingo Q WIFI 28.34 14.33 1035 24.45 2670 24.72 23.20 +1.22 +8.7 BoiseCasc N BCC .28 .6 16 49.30 27.60 494 45.90 2511 49.15 44.75 -2.70 +15.0 Bojangles n Q BOJA 8 17.35 11.35 402 14.20 1199 14.85 13.95 -.65 +20.3 BonanzaCE N BCEI 37.50 23.33 479 31.82 1304 34.83 31.55 -1.96 +15.3 BonsoElec Q BNSO 4.10 1.96 3 3.35 14 3.35 3.20 +.11 +36.7 BookingHl Q BKNG 30 2228.99 1630.56 499 2141.45 1988 2145.82 2103.12 +4.91 +23.2 BootBarn N BOOT 12 26.25 6.10 964 22.64 4113 23.84 22.26 -.85 +36.3 BoozAllnH N BAH .76 1.7 22 45.73 31.06 841 45.03 4608 45.62 44.57 +.55 +18.1 BorgWarn N BWA .68 1.4 14 58.22 40.00 1914 48.23 10232 50.70 47.63 -1.79 -5.6 BorqsTch Q BRQS 92 10.50 4.00 5.50 20 6.45 5.45 -.20 +.9sBostBeer N SAM 36 286.40 128.70 195 291.05 904 291.85 259.00 +31.90 +52.3 BosOma n Q BOMN 35.49 12.15 187 21.88 546 24.49 21.72 -2.16 -32.4 BostPrv Q BPFH .48 2.8 19 17.85 13.95 478 17.00 1612 17.58 16.75 -.55 +10.0 BostPrv wt Q BPFHW 11.39 8.18 8.54 -11.2 BostProp N BXP 3.20 2.7 29 131.84 111.57 1132 120.08 3417 123.06 119.46 -2.57 -7.7 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 8 24.20 64 24.23 24.00 +.10 -4.2sBostonSci N BSX 23 37.30 24.54 12738 32.96 104221 37.30 31.55 +1.01 +33.0sBttmlnT Q EPAY 66 50.32 24.60 669 48.50 2433 50.32 47.69 -1.44 +39.9 BldrG&IFd N BIF .11a 1.0 11.84 9.54 102 10.66 505 10.80 10.61 -.03 -3.9 BovieMed A BVX 4.29 2.17 40 3.80 286 4.01 3.68 -.01 +46.2 BowlA A BWL/A .68 4.3 44 16.64 13.43 0 15.75 1 15.75 15.05 +.60 +5.0 Box Inc n N BOX 28.68 17.25 5431 26.78 21321 27.25 25.74 +.95 +26.8 Boxlight n Q BOXL 17.40 3.00 767 5.76 1385 6.66 5.40 -.01 -.5 BoydGm N BYD .20 24 40.44 24.17 1273 36.57 4813 37.59 35.83 -.01 +4.3 BradyCp N BRC .83 2.1 25 40.60 31.70 291 40.10 847 40.15 39.60 +.35 +5.8 BraemHot N BHR .64 6.0 8 11.34 8.44 856 10.62 1547 10.87 10.30 +.18 +9.1 Brainstorm Q BCLI 5.35 2.88 132 4.41 549 4.70 4.24 -.21 +12.5 Brandyw N BDN .72 4.4 15 18.69 15.21 3286 16.28 12440 16.52 16.01 -.15 -10.5 BrasilAgro N LND 4.55 3.21 2 3.58 9 3.78 3.48 +.08 +2.2 Braskem N BAK .78e 2.9 33.73 19.01 2963 26.69 4081 26.71 21.52 +3.52 +1.6 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 73 36.10 221 37.45 35.65 -1.20 +3.1tBridglne rs Q BLIN 4.45 1.12 62 1.23 672 1.29 1.12 -.04 -49.3 BridgptEd N BPI 30 15.40 5.31 195 7.18 1027 7.43 7.11 -.08 -13.5 BridgBcs n Q BWB 13.87 12.60 332 12.80 1006 13.14 12.64 +.04 +1.4 BridgfdFds Q BRID 14 21.55 11.05 2 14.07 7 14.54 13.70 -.44 +12.1 BrigStrat N BGG .56 3.0 11 27.34 17.11 333 18.58 1441 19.01 18.41 +.01 -26.8sBrightHrz N BFAM 51 108.40 75.65 434 105.12 1420 108.40 104.52 -2.37 +11.8 BrghtSch n N BEDU 28.18 11.59 334 17.93 2214 19.50 17.23 -.68 -4.0stBrghtSph N BSIG 16.21 15.94 859 16.27 1216 16.31 15.94 +.5sBrightcove Q BCOV 10.65 5.98 513 10.55 1069 10.75 9.97 +.40 +48.6tBrghtFn n Q BHF 70.00 44.72 11278 45.05 17031 47.90 44.62 -1.65 -23.2sBrinker N EAT 1.52 3.0 16 50.00 29.50 1376 51.09 5372 51.26 47.58 +3.19 +31.5 Brinks N BCO .60 .8 88.10 65.70 557 79.40 1876 81.45 77.95 -.80 +.9 BrMySq N BMY 1.60 2.9 54 70.05 49.96 14494 54.80 40135 54.81 52.86 +1.64 -10.6 BristowGp N BRS .28 2.2 18.91 6.36 878 12.90 3100 13.44 12.52 +.12 -4.2 BritATob s N BTI 2.24e 4.5 71.87 48.71 3058 49.34 9150 50.53 49.10 +.03 -26.3 BrixmorP N BRX 1.10 6.4 14 20.59 13.74 3735 17.25 22596 18.00 16.84 +.45 -7.6 BroadcInc Q AVGO 7.00 2.6 11 285.68 221.98 6094 270.23 20482 271.81 256.32 +12.26 +5.2 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 25083 114.38 32137 118.91 113.81 -4.65 +26.3 BroadVis Q BVSN 4.50 1.77 7 1.95 61 2.10 1.90 -.15 -45.8 BrdwyFn h Q BYFC 75 2.67 1.91 6 2.24 54 2.44 2.04 +.14 -5.1 BroadwdE Q BWEN 5.24 2.10 22 2.53 128 2.61 2.37 +.07 -7.0 Brookdale N BKD 15.32 6.28 3405 9.27 12667 9.51 8.99 +.25 -4.4 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 954 41.50 3754 42.37 41.01 +.23 -4.7 BrookBus n N BBU .25 .6 41.42 26.30 48 40.64 129 41.10 40.18 +.03 +17.7 BrkfDtla pf N DTLAp 1.91 8.0 31.31 23.62 3 24.00 99 24.84 23.95 -.77 -16.7 BrkGblInf N INF 1.40 11.6 13.87 11.02 39 12.05 238 12.39 12.02 -.05 -6.8 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 316 38.74 1377 39.34 37.64 +.92 -13.5 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 198 20.13 1486 20.65 19.90 +.20 -9.2 BrkRlAs n N RA .20p 24.39 21.06 83 22.92 522 23.10 22.80 +.13 -1.9 BrkfReEn N BEP 1.96 6.5 36.00 29.74 131 30.20 579 30.93 30.19 -.68 -13.5sBrklneB Q BRKL .40f 2.1 22 19.30 13.60 1082 18.80 2627 19.30 18.55 -.25 +19.7sBrooksAuto Q BRKS .40 1.1 40 35.00 21.61 2447 36.36 5491 36.45 31.08 +4.78 +52.5sBrwnBrn s N BRO .30 1.1 28 28.64 21.15 1689 28.26 4618 28.64 28.07 -.22 BrownFA s N BF/A .79 1.5 30 57.70 35.69 70 51.33 318 52.18 49.89 +.07 +2.7 BrownFB s N BF/B 30 59.58 37.71 3187 53.39 9702 53.42 51.40 +.42 BrukerCp Q BRKR .16 .5 30 36.53 26.98 389 32.25 3172 32.56 31.73 +.47 -6.0sBrunswick N BC .76 1.1 19 69.15 48.04 862 68.77 3968 69.27 67.32 +.08 +24.5 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 112 47.45 348 48.40 46.95 -.60 +7.4 Bsquare Q BSQR 5.84 2.90 36 3.05 73 3.30 2.90 -.10 -34.4 Buckeye N BPL 5.05 14.1 11 65.90 35.24 1560 35.71 5308 37.85 35.59 -.74 -27.9sBuckle N BKE 1.00e 3.8 14 28.80 13.50 824 26.20 2980 28.80 25.95 -1.85 +10.3 Buenavent N BVN 16.80 10.87 5218 14.71 9083 16.00 14.30 -1.10 +4.5 BldBear N BBW 27 11.00 7.25 71 7.75 394 8.00 7.70 -15.8 BldrFstSrc Q BLDR 18 23.28 14.39 1406 18.88 5859 20.79 18.55 -1.40 -13.4 BungeLt N BG 2.00f 2.9 31 83.20 63.87 2488 70.08 15051 71.60 68.43 +.91 +4.5sBurlStrs N BURL 33 158.23 79.07 2590 154.20 5703 158.23 150.98 -2.21 +25.3 BusinFst n Q BFST .08p 87 30.00 23.10 106 25.19 501 25.33 24.50 +.66 -.3 BylineBc n N BY 24.80 19.02 51 21.86 197 22.18 21.58 -.12 -4.8C -:C&F Fnc Q CFFI 1.36 2.3 18 65.05 45.28 39 58.10 78 61.65 56.85 -2.61 +.2tC&J Eng n N CJ 36.57 22.99 1488 23.45 6069 25.76 22.50 -1.76 -29.9 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.83 4 15.18 14.83 -.12 -2.6sCA Inc Q CA 1.02 2.7 17 37.30 30.45 4249 37.27 15970 37.35 36.19 +.99 +12.0sCAE Inc g N CAE .36 21.70 15.66 471 20.97 1064 21.70 20.69 -.33 +13.0 CAI Intl N CAI 7 40.11 19.35 147 23.89 594 24.57 23.50 -.17 -15.6sCAS Med Q CASM 1.93 .59 70 1.86 1449 1.93 1.68 +.19 +141.6 CASI Phr h Q CASI 8.42 .91 666 5.94 3132 6.59 5.19 -.50 +82.8 CB FnSvcs Q CBFV .88 2.5 24 36.95 25.50 26 35.75 126 36.00 34.45 +.75 +19.2 CBAK Eng Q CBAK 2.35 1.20 9 1.21 159 1.35 1.21 +.01 -18.0sCBIZ Inc N CBZ 26 22.55 14.05 377 22.30 1757 22.55 21.20 +.80 +44.3 CBL Asc N CBL .80 14.9 3 9.67 3.80 4395 5.36 28588 6.05 5.32 -.36 -5.3 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 24 19.27 508 19.85 18.79 +.28 -11.8 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 17 17.28 165 17.84 16.98 +.16 -21.6 CBOE Glb Q CBOE 1.08 1.1 42 138.54 88.18 1621 102.82 6981 106.08 102.47 -1.13 -17.5 CBRE GRE N IGR .60 7.9 8.05 7.17 220 7.57 1109 7.64 7.52 -4.4sCBRE Grp N CBRE .05p 19 48.95 34.38 2692 48.64 8915 48.95 47.88 +.05 +12.3 CBS A N CBS/A .72f 1.3 17 68.86 47.98 12 56.90 39 56.90 51.54 +5.47 -4.8 CBS B N CBS .72 1.3 13 68.75 47.54 4651 56.11 21257 56.35 51.05 +4.98 -4.9sCBTX Inc n Q CBTX .20 .6 33.45 27.00 310 32.91 1024 33.45 31.79 +.80 +11.0 CCA Inds A CAW 13 3.81 2.75 7 2.80 20 3.00 2.80 -.15 -11.1 CDK Globl Q CDK .60 .9 26 76.04 59.33 1970 66.15 7492 66.40 64.33 +1.16 -7.2sCDW Corp Q CDW .84 1.0 30 85.49 58.57 1797 85.47 5908 85.55 81.75 +.76 +23.0 CEVA Inc Q CEVA 26 51.80 27.35 184 34.70 536 35.00 33.52 +.65 -24.8sCF Inds s N CF 1.20 2.7 45.08 26.51 5347 44.58 18425 45.08 42.73 +1.40 +4.8 CGG rs N CGG 1 7.50 1.88 29 2.56 139 2.63 2.45 +.11 -42.7 CGI g N GIB 63.19 49.02 252 62.56 1035 62.70 61.73 +.26 +15.1 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1414 90.09 6530 91.75 87.44 +1.77 +1.1 CHF Sol rs Q CHFS 32.60 2.50 83 2.71 588 2.97 2.63 +.03 -21.7 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 21 30.08 64 30.50 29.81 +.33 -.2 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 15 28.49 79 28.94 28.32 +.20 -1.1 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 13 27.38 41 27.98 27.31 -.10 +.1 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 18 26.79 100 27.27 26.65 +.05 +1.2 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 19 27.80 102 28.29 27.72 -1.2 CIM CmTr Q CMCT .50a 3.5 39 20.45 11.75 10 14.35 31 15.06 14.35 -.57 -24.9 CIT Grp N CIT .64 1.3 21 56.14 43.25 2448 50.99 7303 52.93 50.46 -1.09 +3.6 CKX Lands A CKX .12m 1.2 43 12.00 9.60 2 10.30 11 10.89 10.30 -.55 +1.2sCLPS Inc n Q CLPS 6.50 4.70 14287 8.90 15721 12.05 4.95 +3.70 +61.5 CM Finan Q CMFN 1.00 10.9 7 10.80 7.40 50 9.20 462 9.90 8.20 -.15 +12.9sCM SevSt n Q CMSS 9.90 9.59 202 9.90 584 9.90 9.85 +.05 +2.6 CM SvSt un Q CMSSU 10.50 9.93 10.40 18 10.41 10.35 +.05 +4.4 CM SevSt rt Q CMSSR .40 .01 2 .36 5 .36 .35 +.01 +12.5 CME Grp Q CME 2.80a 1.6 37 174.36 119.30 2075 169.83 8770 172.21 167.21 -1.14 +16.3 CMS Eng N CMS 1.43 3.2 27 50.83 40.48 4199 44.08 15284 44.17 42.52 +.73 -6.8 CNA Fn N CNA 1.20a 2.5 13 55.62 46.09 188 47.65 894 48.66 46.89 -.86 -10.2 CNBFnPA Q CCNE .66 2.1 17 31.87 22.46 44 31.02 109 31.34 30.21 +.01 +18.2 CNH Indl N CNHI .14e 1.2 15.65 10.87 1852 11.52 8633 12.07 11.44 +.03 -14.0 CNO Fincl N CNO .40f 2.0 13 26.47 19.32 1983 20.14 6863 20.16 19.57 +.35 -18.4 CNOOC N CEO 4.92e 3.0 185.72 108.05 125 161.97 490 173.85 161.34 -6.79 +12.8 CNX Midst N CNXM 1.30f 6.5 12 21.05 15.25 1388 19.94 1741 19.94 18.50 +1.43 +18.9 CNX Resc N CNX .04 .2 18.08 11.30 4451 16.78 13415 17.40 16.67 -.55 +14.7 ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 66 16.35 15.95 +2.2 CONSOL n N CEIX 19 48.12 19.51 987 42.23 3050 44.85 42.01 -1.91 +6.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 43 11.50 112 12.13 11.33 -.56 sCPI Aero A CVU 17 11.75 7.80 14 11.10 137 11.75 11.00 +24.0 CPI Crd rs Q PMTS 18.50 2.23 32 2.53 131 2.94 2.45 -.32 -31.1 CPS Tech Q CPSH 33 2.20 1.04 27 1.65 85 1.70 1.51 +.06 -.6 CRA Intl Q CRAI .68 1.3 28 58.74 33.97 96 53.09 339 56.10 52.85 -1.86 +18.1 CRH Med A CRHM 6.00 1.46 29 3.47 142 3.65 3.45 -.08 +30.9 CRH N CRH .72e 1.9 39.32 32.47 342 37.61 1953 38.39 37.45 -.39 +4.2 CRISPR n Q CRSP 73.90 14.00 1741 59.31 17401 70.00 53.56 -8.84 +152.6 CSG Sys Q CSGS .84 1.9 27 48.82 37.21 299 43.24 1082 43.34 41.70 +1.33 -1.3 CSI Comp Q CCLP .75 13.7 8.05 4.12 139 5.46 495 5.91 5.37 -.29 -.2 CsopChiA50 N AFTY 1.17e 6.9 20.51 14.76 5 16.91 18 17.29 16.82 -.05 -4.0 Csop ChInt N CNHX 31.99 26.82 1 27.32 1 27.32 27.32 -.33 -6.2 Csop Csi300 N HAHA 36.52 28.98 31.72 1 31.72 31.72 -.12 -5.8 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 2 9.62 14 10.04 9.47 +.12 -39.2 CSS Inds N CSS .80 4.9 30.29 15.13 56 16.27 271 17.06 16.10 -.73 -41.5sCSW Ind n Q CSWI 37 52.85 36.10 161 52.90 560 53.45 50.95 +1.80 +15.1sCSX Q CSX .88 1.3 10 67.69 47.99 8030 66.65 27046 67.69 65.26 -.42 +21.2sCTI BioP rs Q CTIC 4.99 2.45 696 5.10 1654 5.19 4.84 +.13 +90.3 CTI Inds Q CTIB 6.12 3.25 0 4.55 0 +11.8sCTS N CTS .16 .5 28 33.95 20.80 290 34.05 711 34.05 32.85 +.80 +32.2 CUI Glbl Q CUI 4.35 2.44 116 2.69 433 2.82 2.67 -.04 -2.2 CURO Gp n N CURO 47 24.87 13.50 179 23.26 821 23.45 22.60 +.03 +65.2 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 854 23.47 2251 23.96 22.98 -.39 -.4 CVD Eqp Q CVV 18 13.50 6.85 5 7.35 85 7.73 7.21 -.18 -36.7 CVR Engy N CVI 3.00f 7.8 47.67 16.75 820 38.29 4257 40.41 37.22 -1.96 +2.8 CVR Ptrs N UAN .71e 25.0 4.20 2.58 1209 2.84 3241 2.87 2.71 +.04 -13.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 1085 22.95 5180 24.15 21.85 -1.15 +38.7 CVS Health N CVS 2.00 2.9 12 84.00 60.14 12945 70.09 54075 70.25 65.45 +4.06 -3.3 CWA Inco n N CWAI 26.93 24.45 24.65 2 24.65 24.64 -.08 -3.5 CYS Invest N CYS .88 12.0 7 8.98 6.25 3993 7.35 9649 7.42 7.25 +.07 -8.5 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.32 14 25.35 25.26 +.03 +1.2 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 7 24.88 57 24.97 24.86 -.02 +.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 1 22.81 14 22.88 22.64 +.07 -.8 CabcoJCP97 N PFH 1.91 13.9 18.74 11.00 1 13.72 35 13.75 13.17 +.41 -7.0 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.23 6 23.50 23.17 +.29 +3.0 CableOne n N CABO 7.00 1.0 35 788.00 597.40 67 702.23 321 703.42 680.01 +20.61 -.2 Cabot N CBT 1.32f 2.1 18 68.63 50.56 654 63.85 2442 64.77 63.52 -.25 +3.7 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 258 113.20 957 118.79 113.02 -3.27 +20.3 CabotO&G N COG .24 1.0 44 29.57 21.71 9386 23.50 31287 24.07 23.22 -.04 -17.8sCACI N CACI 14 170.90 118.10 283 167.60 696 170.90 163.53 -1.40 +26.6 Cactus n N WHD 37.50 19.18 885 31.45 1838 33.52 30.66 -1.55 +55.3 CadencB n N CADE .13 .4 65 31.44 20.00 1787 30.00 6085 31.38 29.51 -1.24 +10.6 Cadence Q CDNS 56 46.00 32.85 3119 45.02 9948 45.17 43.91 +.95 +7.7 Cadiz h Q CDZI 14.75 9.65 340 12.95 903 13.18 12.00 +.95 -9.1 CaesarStne Q CSTE .29e 35 37.70 12.50 275 16.40 2010 17.40 16.15 -.55 -25.5 CaesarsEnt Q CZR 14.50 10.48 15440 11.35 51997 12.15 11.30 -.40 -10.3 CafePress Q PRSS 2.68 1.26 23 1.45 71 1.45 1.34 +.07 -21.4sCal-Maine Q CALM 2.49e 4.9 100 51.20 33.40 384 50.75 1458 51.50 49.00 +1.40 +14.2 Caladriu rs Q CLBS 6.35 2.63 9 4.07 248 4.15 3.86 +.19 +16.0sCalaCvHi Q CHY 1.20 9.4 12.76 10.60 157 12.74 762 12.76 12.58 +.16 +7.5sCalaCvOp Q CHI 1.14 9.7 11.86 10.01 116 11.80 765 11.86 11.71 +.09 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.19 18.15 71 21.95 336 22.19 21.75 +.08 +9.4 CalaGDyIn Q CHW .84 9.1 9.87 8.28 114 9.21 628 9.25 9.12 +.07 +1.4 CalaGTR Q CGO 1.20 8.5 16.34 12.36 19 14.17 109 14.34 13.81 +.19 -5.9sCalaStrTR Q CSQ .99 7.7 13.07 11.00 298 12.91 1630 13.07 12.88 +.06 +6.9 CalAmp Q CAMP 49 25.45 17.52 326 22.56 1100 22.76 21.75 +.80 +5.3 CalavoGr h Q CVGW .95f 1.0 41 98.85 65.75 181 91.60 1088 91.80 83.45 +6.50 +8.5 CaledoMn n A CMCL .28 3.2 9.94 5.17 14 8.73 36 9.04 8.44 -.12 +18.1 Caleres N CAL .28 .8 16 37.06 22.39 581 33.56 2488 35.36 33.44 -1.37 +.2sCalifRes rs N CRC 41.33 6.47 4512 35.06 11605 41.33 34.40 -5.31 +80.3 CalifWtr N CWT .75 1.9 28 46.15 35.25 301 39.55 1078 39.60 38.45 +.50 -12.8tCalithera Q CALA 20.05 4.70 517 5.05 2278 5.35 4.70 -39.5sCalix N CALX 8.00 4.65 202 7.90 912 8.00 7.70 +.10 +32.8sCallGolf N ELY .04 .2 43 20.71 12.04 1008 20.37 3945 20.71 19.84 +.47 +46.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 35

CallonPet N CPE 22 14.65 9.34 11578 9.88 38303 10.76 9.81 -.26 -18.7 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.34 37 52.49 51.25 +.90 +.1 CalumetSp Q CLMT 9.95 3.95 221 8.05 868 8.20 7.80 -.20 +4.5 Calyxt n Q CLXT 31.89 9.26 321 20.02 658 20.33 18.42 +1.06 -9.1 CambLrn Q ABCD 1.36 12.5 35 13.77 4.67 102 10.85 585 11.00 10.55 +.24 +91.0 Cambrex N CBM 18 62.30 42.55 378 46.65 2117 47.25 45.35 +.95 -2.8 CambriaYld N SYLD .49e 1.2 41.00 33.28 2 39.39 27 40.15 39.17 -.35 +2.6 CambFgnY N FYLD .75e 2.8 27.94 23.28 0 26.43 7 26.98 26.35 -.38 +.2 CambGblV N GVAL .54e 2.2 28.50 23.13 63 24.16 125 24.93 24.07 -.70 -5.7 CamGblMo N GMOM .56e 2.1 29.42 24.76 24 27.23 83 27.88 27.17 -.57 -.6 CambGlAss A GAA .55e 2.0 28.60 25.73 16 27.17 49 27.49 27.16 -.24 -1.1 CambrEmS N EYLD 38.25 29.46 0 34.75 3 35.22 34.68 +.29 +.2 CambEq n N CCOR 26.18 24.39 16 24.79 86 24.88 24.74 -.08 -4.0tCambTail n N TAIL 24.75 20.75 7 21.00 174 21.05 20.75 +.02 -7.0 CamValMom N VAMO 28.07 22.55 10 26.35 59 26.86 26.22 -.35 +5.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 41 87.58 76 88.50 84.99 +1.93 +9.7 CamdnN s Q CAC 1.00f 2.2 24 47.41 37.10 57 46.11 202 46.55 44.78 -.45 +9.4 CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 907 90.31 2709 91.46 88.67 -.82 -1.9sCameco g N CCJ .40 12.19 7.68 1876 11.82 9862 12.19 11.59 +.14 +28.1 CampSp N CPB 1.40 3.8 12 55.32 32.63 10083 37.10 41862 37.26 34.16 +3.05 -22.9 CampWrl n N CWH .54 2.2 47.62 18.16 2318 24.68 12989 25.60 22.78 +.24 -44.8sCamtek h Q CAMT .56 7.2 12 8.74 4.17 198 7.75 598 8.74 7.73 -.67 +35.5tCan-Fite A CANF 13 2.75 1.22 949 1.26 8912 1.55 1.18 -.03 -14.9sCdaGoose n N GOOS 46.33 16.96 13785 61.02 17437 61.69 43.30 +17.79 +93.3 CIBC g N CM 5.32 9 100.01 78.85 297 87.29 1509 89.34 87.17 -1.78 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 748 83.16 6038 84.24 82.50 -.19 +.8 CdnNRs gs N CNQ 1.34 38.20 27.61 3378 31.22 17688 33.76 30.91 -2.26 -12.6sCP Rwy g N CP 2.60f 196.34 150.91 386 194.24 1837 196.34 191.13 +1.86 +6.3tCdnSolar Q CSIQ 5 19.09 12.04 3852 11.95 10157 12.76 11.37 -.39 -29.1 CancerGen Q CGIX 4.25 .82 39 1.07 613 1.15 1.01 +.05 -42.2 CannaeHl n N CNNE 21.34 16.16 722 20.14 4445 21.04 20.13 -.42 +18.3 Canon N CAJ 40.67 32.20 357 33.73 1503 34.33 33.55 -.38 -9.8 CantelMed N CMD .14e .1 43 130.92 72.82 455 100.01 1566 100.99 97.83 +.03 -2.8 CantbryPk Q CPHC .28 1.8 24 17.72 10.50 1 15.85 7 16.00 15.55 -.10 -2.5 CpStarFn n Q CSTR .04p 56 22.22 16.00 50 19.43 111 20.27 19.08 -.62 -6.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 74 95.20 356 98.10 93.60 -1.80 +23.0 CapCtyBk Q CCBG .28 1.1 24 26.50 18.96 48 24.35 157 24.51 23.49 +.58 +6.1 CapOne N COF 1.60 1.6 21 106.50 76.98 4244 97.26 13144 98.25 95.58 +.29 -2.3 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 225 25.88 609 26.07 25.88 -.09 -1.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 256 26.76 559 26.98 26.76 -.12 -.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 13 26.39 134 26.44 26.27 +.05 -2.4 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 242 25.50 550 25.54 25.41 +.10 +.8 CpOne pf H N COFpH 27.19 25.12 24 26.08 120 26.22 26.05 -.20 -3.1 CapOne pfG N COFpG 25.55 23.25 57 24.35 293 24.37 24.21 -2.7 CapProd Q CPLP .32 10.6 17 4.00 2.98 1022 3.02 3122 3.11 3.01 -.07 -10.1 CapSenL N CSU 16.72 9.15 342 11.33 1171 11.57 11.01 +.12 -16.0sCapSwst Q CSWC 1.16a 6.1 19 19.20 14.85 12 18.98 160 19.20 18.24 +.11 +14.7 CapitalaF Q CPTA 1.00 11.8 13.68 6.88 45 8.47 205 8.60 8.33 +.10 +16.3 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 24.86 9 25.35 24.75 -.40 -1.3 CapFedFn Q CFFN .34a 2.6 22 15.11 12.19 618 13.33 2277 13.57 13.00 +.07 -.6 CapInv n N CIC 10.10 9.60 0 9.79 13 9.79 9.76 +.03 +1.1 Capricor Q CAPR 4.25 .63 260 1.43 3271 1.57 1.30 +.17 -9.5 CapsteadM N CMO .64 7.0 13 11.14 8.17 1233 9.08 3419 9.17 8.99 -.02 +5.0 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 4 25.43 91 25.56 25.20 +.14 +.3 CpstnTur rs Q CPST 1.90 .58 941 1.54 4525 1.60 1.46 -.04 +100.0 CarGurus n Q CARG 40.60 25.85 1212 34.75 5083 36.42 34.31 -.20 +15.9 CaraThera Q CARA 28.50 11.11 2158 16.80 5932 17.43 16.02 +.54 +37.3 CarboCer N CRR 12.69 5.83 849 8.12 3097 9.31 7.87 -1.01 -20.2sCarbBlk n Q CBLK 30.99 22.56 2235 34.10 5761 34.58 25.95 +8.42 +42.4sCarbonite Q CARB 41.25 18.55 1053 38.90 5066 41.25 38.60 -.35 +55.0 CardnlHlth N CAH 1.90f 3.5 13 80.37 50.79 5363 54.75 16547 55.08 53.08 +1.40 -10.6 CardiovSys Q CSII 33.11 20.58 360 31.77 1080 32.14 29.43 +2.11 +34.1 Cardlytc n Q CDLX 23.45 11.10 228 22.22 635 22.94 21.21 +.45 +66.2 Cardtronic Q CATM 11 34.90 15.80 754 23.85 2946 26.30 23.48 -1.77 +28.8 CareTrust Q CTRE .82f 4.9 33 19.86 12.73 795 16.83 2488 17.00 16.33 +.15 +.4 Care.com N CRCM 22.92 12.80 219 21.93 2073 22.48 20.70 -.15 +21.6sCareDx h Q CDNA 15.51 .98 610 15.79 2357 15.85 14.75 +.66 +115.1sCareerEd Q CECO .30f 1.8 16.58 8.10 553 16.24 1592 16.58 15.66 +.01 +34.4 Carlisle N CSL 1.48 1.4 19 119.21 92.09 574 108.58 3472 111.72 106.06 -2.56 -4.5 CarlyleGp Q CG 1.41e 6.3 9 25.90 17.70 357 22.55 1935 23.20 22.35 -.20 -1.5 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 24 23.32 325 23.64 23.19 -.32 -8.1 CarMax N KMX 20 77.64 57.05 3372 72.39 10061 74.46 72.13 -1.40 +12.9 Carnival N CCL 2.00 3.1 16 72.70 60.30 5510 65.18 26316 65.42 61.00 +4.24 -1.8 CarnUK N CUK 1.80f 2.8 72.29 61.14 320 65.34 1838 65.48 61.65 +3.79 -1.4 CaroFin s Q CARO .24 .6 23 45.58 30.65 255 42.97 834 43.30 41.50 +.27 +15.7 CarolTrBk Q CART 30 10.00 7.00 8 8.15 16 8.26 8.10 +.05 -14.7 CarpTech N CRS .72 1.3 43 61.49 35.58 402 56.10 1668 57.62 55.19 +.23 +10.0 CarrSrv N CSV .30 1.2 17 28.96 23.15 82 24.64 358 25.28 24.40 -.51 -4.2 Carrizo Q CRZO 27 28.72 11.10 4014 26.16 12160 28.37 25.97 -.43 +22.9 CarrolsRst Q TAST 17 13.58 9.90 235 13.00 1004 13.20 12.73 -.10 +7.0 Cars.cm N CARS 32.28 20.94 1612 29.62 6508 30.22 27.46 +2.02 +2.7 Carters N CRI 1.80 1.7 17 129.00 83.84 937 108.14 4342 112.92 106.13 -4.46 -8.0sCarvana A n N CVNA 41.13 12.17 2094 42.82 9693 44.12 35.88 +6.78 +124.0 CarverBc lf Q CARV 56 11.94 2.01 13 5.55 177 6.12 4.83 +.40 +90.9 CasaSys n Q CASA 94 34.21 13.25 5038 17.82 14501 20.34 17.46 -2.55 +.3 CasellaW Q CWST 27.50 15.20 525 25.13 1200 25.58 23.52 +1.47 +9.2tCaseys Q CASY 1.16f 1.2 27 128.51 90.42 602 100.83 5055 101.02 90.42 +4.22 -9.9sCassInfo Q CASS 1.04f 1.5 33 67.32 53.23 122 68.49 259 68.90 64.31 +2.88 +17.7 CastleBr A ROX 1.93 .98 950 1.20 1807 1.30 1.18 -.06 -1.6 CastlightH N CSLT 4.75 3.15 1591 3.85 5226 3.90 3.60 +.10 +2.7 Catabasis n Q CATB 3.78 1.09 253 1.34 1532 1.51 1.32 -.14 -10.1 Catalent N CTLT 72 47.87 33.42 1689 41.47 4749 41.68 39.63 +1.33 +.9 CatalstB rs Q CBIO 37.00 3.11 350 25.25 1337 26.20 23.28 +1.29 +85.1 CatalystPh Q CPRX 4.51 2.09 942 3.57 3013 3.60 3.36 +.19 -8.7sCatasys n Q CATS 8.03 3.30 115 8.65 472 8.71 6.60 +2.04 +130.7 CatchMTim N CTT .54 4.3 13.73 10.81 324 12.48 1620 12.93 12.28 -.41 -5.0 Caterpillar N CAT 3.44f 2.3 18 173.19 102.31 8752 150.02 25209 159.19 148.43 -5.30 -4.8 CathayGen Q CATY .96 2.3 20 45.59 34.00 1370 42.59 3166 43.84 41.83 -1.09 +1.0 CatoCp N CATO 1.32 5.2 25 25.66 10.76 760 25.20 2118 25.50 23.92 +1.06 +58.3 CavcoInd Q CVCO 36 224.95 107.05 87 211.90 280 219.90 209.05 -4.95 +38.9 Cavium Q CAVM 92.66 56.96 549 84.90 3292 85.73 83.60 -.20 +1.3 CecoEnv Q CECE .30 4.9 10.69 4.00 126 6.15 711 6.45 5.86 -.19 +19.9 CedarF N FUN 3.56 5.4 17 72.37 59.66 233 65.46 649 67.35 65.39 -1.01 +.7 CedarRlty N CDR .20 4.6 11 6.29 3.54 789 4.38 3419 4.65 4.37 -.15 -28.0 CedarR pfB N CDRpB 1.81 7.9 25.64 22.03 1 23.00 46 23.58 22.66 -.40 -9.0 CedrRT pfC N CDRpC 1.63 7.9 25.39 18.82 13 20.55 43 20.73 20.21 +.09 -17.9 Cel-Sci rs A CVM 3.69 1.30 413 3.35 1220 3.42 2.65 +.55 +77.2 Celanese N CE 1.84 1.6 14 118.40 91.15 1198 116.96 4463 117.59 114.36 -.15 +9.2 Celcuity n Q CELC 22.73 11.10 53 20.49 185 20.65 18.91 +1.02 +8.1 Celestic g N CLS 10 14.06 9.79 458 12.06 1432 12.46 12.05 -.32 +15.1 Celgene Q CELG 23 147.17 74.13 14870 78.08 44564 79.32 77.09 -.98 -25.2 Celgene rt Q CELGZ 1.61 .11 8 .37 54 .37 .26 -61.5tCellcom N CEL 7 10.62 6.24 6 6.28 32 6.78 6.24 -.47 -38.4 CelldexTh Q CLDX 3.26 .58 3778 .58 14629 .69 .58 -.07 -79.5 CellectBio n Q APOP 13.50 6.12 4 7.30 42 7.44 7.02 +.15 +4.3 Cellectar rs Q CLRB 2.06 .84 124 .95 1020 1.04 .90 -.06 -30.7 Cellectis n Q CLLS 38.85 21.25 100 30.48 606 31.42 29.75 +.53 +4.6 CallularBio Q CBMG 22.75 6.85 25 17.80 172 18.50 16.55 -.30 +58.2 Celsion rs Q CLSN 6.06 1.24 243 2.65 962 2.72 2.56 +.10 -1.1 CelsiusH n Q CELH 7.00 3.42 96 4.89 527 5.07 4.78 +.03 -6.9 Celyad n Q CYAD 64.75 25.55 13 27.49 55 29.88 27.20 -2.31 -36.2 Cementos N CPAC .50e 4.2 14.11 10.80 12.03 1 12.30 12.00 -.27 -3.0 Cemex N CX .29t 10.37 5.72 3977 6.25 34507 6.26 6.00 +.22 -16.7 Cemig pf N CIG .08e 4.5 2.93 1.66 4331 1.78 16718 1.86 1.71 -.04 -13.6tCemig N CIG/C .08e 4.8 3.16 1.59 2 1.66 42 1.83 1.58 -.09 -10.3 Cemtrex rs Q CETX .02p 7 3.71 1.90 25 2.28 149 2.51 2.22 -.17 -10.6 Cemtrx pf Q CETXP .58t 7.62 4.20 1 4.76 7 5.07 4.76 -.17 -5.9 CenovusE N CVE .20 7 11.52 6.76 2970 9.22 12091 10.04 9.20 -.78 +1.0sCentene s N CNC 19 126.04 77.97 3017 123.77 10703 126.04 119.81 +3.96 +22.7 CntRsDvA Q CDEV 22.14 14.10 3935 16.29 16504 17.82 16.01 -.64 -17.7 CC MLPInf N CEN 1.25 13.9 11.62 8.12 378 9.00 1183 9.54 8.94 -.38 -9.6 CenterPnt N CNP 1.11 4.3 18 30.45 24.81 5972 25.89 23463 26.27 25.10 +.54 -8.7 CntrStBk Q CSFL .40 1.3 32.27 21.77 2160 30.32 5476 32.05 30.00 -1.46 +17.8 CentElBr B N EBR/B 9.06 3.76 27 4.02 183 4.58 3.94 +.02 -40.8 CentElecBr N EBR 7.86 3.35 414 3.54 2648 3.99 3.50 +.06 -37.9 CEurMed Q CETV 5.20 3.70 240 3.95 596 4.05 3.85 -15.1 CnEurRusT N CEE .56e 2.4 28.32 20.88 5 23.27 22 23.65 23.11 -.39 -4.6 CentrlFedl Q CFBK 27 2.75 2.00 18 2.45 135 2.48 2.36 +.09 -10.9sCentGard lf Q CENT 24 44.16 30.26 98 44.12 344 44.41 42.45 +1.37 +13.4sCenGrdA lf Q CENTA 41.34 28.69 296 41.30 957 41.54 39.17 +1.44 +9.5 CenPacFn N CPF .84f 2.9 19 33.15 27.34 195 29.22 586 30.29 28.94 -.97 -2.0 CentSecur A CET 1.78e .7 29.00 24.12 11 28.60 76 28.70 28.33 -.02 +4.4 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 44 21.66 109 22.00 21.33 -.16 +7.3 CentrusEn A LEU 5.14 3.30 14 3.42 35 3.59 3.41 -.17 -14.7 CentAl Q CENX 25 24.77 12.94 2107 16.39 7266 17.52 15.92 -.80 -16.5 CntyBcMA Q CNBKA .48 .6 89.40 61.95 12 76.80 41 79.00 75.45 -2.10 -1.9 CentCas Q CNTY 40 9.85 6.28 158 8.71 612 8.79 8.40 +.16 -4.6 CentCmtys N CCS 17 36.00 21.90 709 34.20 2628 35.50 30.35 +2.65 +10.0 CntryLink N CTL 2.16 12.0 8 25.81 13.16 13067 18.02 52571 18.11 17.54 +.37 +8.0sCeragonN Q CRNT 4.15 1.64 473 3.88 7225 4.15 3.45 +.39 +96.0 Cerecor n Q CERC 5.74 .46 76 4.79 465 4.98 4.16 +.50 +49.7sCerdHCM n N CDAY 41.02 29.68 1403 38.45 4732 41.02 35.40 +1.05 +26.0 Cerner Q CERN 31 73.86 52.05 2712 61.87 8720 62.05 60.00 +1.18 -8.2 CerusCp Q CERS 6.99 2.10 1804 6.77 4680 6.78 6.53 +.16 +100.3 Cervecer N CCU .35e 1.4 30.35 24.98 175 25.35 888 26.35 25.12 -.05 -14.3 CescaTh rs Q KOOL 6.44 .42 699 .53 14173 .58 .49 +.02 -82.4 Chaisma n Q CHMA 2.95 1.25 44 1.55 108 1.60 1.45 +.05 -8.8sChampO hrs Q CSBR 5.98 2.19 43 5.95 86 6.05 5.50 +.34 +53.4tChangyou Q CYOU 6 30.35 17.07 447 18.19 1415 18.27 17.07 +.73 -26.7sChannAdv N ECOM 15.35 8.30 225 15.00 541 15.63 14.30 +.35 +66.7 Chantic rs Q BURG 5.15 1.81 8 2.98 80 3.22 2.90 -.24 +13.3stCharahSol n N CHRA 12.00 11.10 270 11.70 3112 12.00 11.10 -2.5 CharlsCol h Q CTHR 1.60 .80 35 1.12 149 1.12 1.05 +.02 -17.0 ChRvLab N CRL 23 119.05 94.15 692 117.25 2375 118.53 113.54 +3.13 +7.1 ChartInds Q GTLS 56 74.27 32.04 530 67.61 4028 74.04 66.96 -5.80 +44.3 ChartCm n Q CHTR 96 408.83 250.10 2405 297.20 13488 298.72 275.98 +19.94 -11.5 CharterFn Q CHFN .34f 1.4 24 25.64 15.81 326 24.45 648 25.51 24.04 -.94 +39.4 ChaseCorp A CCF .80f .7 36 129.55 83.35 30 119.95 115 122.35 117.05 -.35 -.5 ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 376 20.36 1406 20.78 19.99 -.05 -10.5 ChkPoint Q CHKP 20 119.20 93.76 1899 99.97 4934 100.99 98.55 +.87 -3.5 CheckC nrs Q CHEK 24.00 3.12 202 3.99 765 4.40 3.88 -.23 -61.8 ChckPnt n Q CKPT 10.50 2.97 75 3.09 185 3.36 3.00 +.01 -20.4 Cheesecake Q CAKE 1.16 2.0 18 59.04 38.34 3228 57.86 6616 58.83 53.23 +3.80 +20.1 CheetahM N CMCM 18.18 7.54 673 12.15 4735 12.33 11.65 +.50 +.6 ChefsWhs Q CHEF 56 30.32 11.85 301 28.20 844 28.25 26.50 +1.75 +37.6sChegg N CHGG 29.55 11.63 1542 29.04 8780 29.55 28.21 +.57 +77.9sChembio Q CEMI 10.50 5.70 21 10.30 90 10.50 10.10 +.10 +25.6 Chemed N CHE 1.12 .3 48 335.99 186.09 2522 323.68 3196 327.96 318.87 -3.31 +33.2 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 933 58.10 2320 59.44 57.06 -.78 +8.7 ChemoCntx Q CCXI 46 15.08 5.42 402 12.53 2353 12.70 11.65 +.51 +110.6 Chemours n N CC .68 1.4 13 58.08 34.84 2711 49.46 8616 51.46 48.23 -1.82 -1.2 ChemungF Q CHMG 1.04 2.0 25 56.83 37.24 7 51.39 39 53.99 49.85 +.14 +6.8 CheniereEn A LNG .56p 68.04 40.36 3069 64.34 10822 66.65 63.79 -1.05 +19.5 ChenEnLP A CQP 2.20 6.1 36.82 26.41 5418 35.84 6931 36.40 34.34 +1.17 +20.9 ChenEnHld A CQH 2.04f 6.8 29 30.74 24.03 112 30.07 609 30.43 29.50 +.37 +8.6 Cherokee h Q CHKE .20 25.6 7.75 .62 236 .78 1180 .90 .76 -.07 -58.9 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 507 18.43 1149 18.49 18.15 +.04 +2.4 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 5 25.45 41 25.55 25.32 -.05 -1.4 ChesEng N CHK 8 5.20 2.53 37380 4.64 169528 5.05 4.55 -.17 +17.2 ChesEn pfD N CHKpD 4.50 8.5 55.98 45.99 3 52.89 14 54.34 52.55 -1.47 +6.4 ChesGranW N CHKR .32e 21.0 1 2.50 1.20 37 1.50 468 1.65 1.50 -.05 -18.9 ChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 517 31.80 1507 32.29 31.32 -.38 +17.4 ChespkUtil N CPK 1.48f 2.0 21 86.35 66.35 67 75.65 283 77.20 73.55 -.18 -3.7 Chevron N CVX 4.48 3.6 55 133.88 102.55 13213 124.04 36047 128.38 123.84 -2.40 -.9 ChiRivet A CVR .84 2.7 38.09 26.50 1 31.55 2 32.10 31.36 +.52 -.8 ChkSoup n Q CSSE 13.26 6.19 12 10.68 136 10.69 9.49 +1.03 +18.7 Chicos N CHS .34f 4.0 11 10.90 6.96 2796 8.44 14917 9.18 8.14 -.53 -4.3 ChildPlace Q PLCE 2.00 1.5 30 161.65 94.95 777 132.50 3068 140.20 126.90 -2.65 -8.8 Chimera rs N CIM 2.00 10.8 8 19.93 15.77 1764 18.58 5216 18.65 18.27 -.02 +.5 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 11 25.77 52 25.78 25.54 +.25 -.2 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.70 71 25.99 25.61 -.10 -.4 Chimerix Q CMRX 5.94 4.17 338 4.59 1072 4.64 4.34 +.16 -.9 ChAdvCns Q CADC 9.75 1.55 17 3.50 111 3.70 3.10 -.20 -18.6 ChinAutLog Q CALI 8.77 1.50 23 2.63 289 2.88 2.52 -.19 -17.8 ChinaAuto Q CAAS 7 5.90 4.04 14 4.36 85 4.40 4.23 +.08 -9.2 ChinaBio Q CBPO 20 114.82 71.85 530 82.04 1480 85.63 81.83 -2.32 +4.2 ChinCer rs Q CCCL 4.28 1.25 132 1.74 166 1.75 1.53 +.15 -27.2 ChiCmCr h Q CCCR 4.00 .97 16 1.12 55 1.16 1.11 -.03 -18.8 ChiCustR n Q CCRC 23.40 10.75 168 19.06 785 19.46 17.54 +1.02 +11.8 ChinaDEd N DL .45e 8 10.71 6.61 30 7.15 134 7.70 7.13 -.52 -22.9 ChinaEAir N CEA 45.33 24.44 42 42.78 89 43.88 42.11 +.19 +18.4 ChiFnOnl Q JRJC 4.14 1.32 26 2.05 105 2.09 2.01 -.02 -23.5 ChinaFd N CHN .55e 2.5 24.76 18.13 18 21.93 75 22.67 21.76 -.73 +1.3tChinaGreen N CGA .10e 8.5 2 2.11 1.20 154 1.17 311 1.24 1.16 -.04 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 13 1.95 364 2.38 1.93 -.15 +58.8 ChnaIntNt n Q CIFS 66.10 10.81 137 16.90 619 20.45 16.06 -2.27 -59.7 ChinaJJ h Q CJJD 1.82 1.17 3 1.50 62 1.64 1.47 +21.0 ChinLend h Q CLDC .32e 16.9 6.24 1.66 6 1.89 41 2.12 1.85 -.17 -39.2 ChinaLife s N LFC .14e 1.0 17.85 13.48 462 14.01 1889 14.55 13.87 -.21 -10.2 ChinaMble N CHL 3.50e 7.8 56.93 44.49 1048 44.94 3169 45.91 44.68 -.88 -11.1 ChinaNRes Q CHNR 4.23 1.88 5 2.13 85 2.28 2.10 -.13 -20.4 ChiNBorun N BORN 2 1.57 1.10 3 1.31 88 1.36 1.28 -.02 +4.3 ChOnlEd n N COE 19.82 9.25 26 11.10 77 12.00 11.07 -.90 -11.2 ChinaPet N SNP 3.73e 4.1 105.61 69.60 162 90.60 673 96.13 90.19 -4.89 +23.5 ChinaPhH A CPHI 1.45 .15 120 .25 767 .26 .25 -.01 +39.2 ChinRap n N XRF 12.86 2.61 348 2.96 1410 3.06 2.65 +.31 -48.3 ChiRecy rs Q CREG 9.39 .95 36 1.67 235 1.77 1.63 -.02 -40.4 ChinaSoAir N ZNH .64e 1.1 70.52 34.27 47 56.22 167 57.27 54.94 +1.52 +8.5 ChnaTcF rs Q CNTF 3.60 1.75 1.92 19 1.96 1.81 +.04 -25.9 ChinaTel N CHA 1.21e 2.6 53.78 41.28 92 46.24 250 47.06 45.73 -1.19 -2.6 ChinaUni N CHU 16.55 11.87 200 12.90 804 13.17 12.77 -.37 -4.7tChXDPlas Q CXDC 3 5.00 3.40 4 3.73 316 3.90 3.40 -.13 -19.0 ChinaYuch N CYD .90e 4.2 7 27.98 16.16 145 21.23 809 23.49 20.88 -1.45 -11.5 ChinZenix N ZX 2.31 .86 1.38 37 1.38 1.30 +.05 +13.4 ChiCache lf Q CCIH 4.75 .72 112 1.18 661 1.31 1.13 -.11 -30.2 ChinaNt rs Q CNET 11.90 .90 201 2.72 670 2.97 2.69 -.24 +149.5 ChipMOS Q IMOS 1.97e 12.9 20 21.98 13.49 41 15.25 181 15.46 14.93 +.12 -13.6sChipotle N CMG 470.00 247.52 545 462.01 3480 470.00 452.82 +8.63 +59.8 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 268 81.20 980 82.40 80.50 -.20 +4.6 ChrisBnk N CBK 1.55 .75 260 .91 1008 .95 .80 +.10 -28.6 ChromaDx n Q CDXC 7.24 2.86 114 3.71 1113 3.97 3.53 -.06 -36.9 ChubbLtd N CB 2.86e 2.2 17 157.50 128.82 3668 130.88 11241 134.00 129.63 -2.64 -10.4 ChungTel N CHT 1.29e 3.6 39.33 33.10 76 36.07 292 36.76 36.01 -.64 +1.8 ChurchDwt s N CHD .87f 1.7 54.18 43.21 2945 50.26 15094 50.35 48.08 +2.07 +.2 ChrchllD Q CHDN 1.52f .5 36 314.60 173.40 118 300.45 363 306.13 293.45 -4.90 +29.1 ChuysHldg Q CHUY 32 31.35 18.00 148 30.70 494 30.85 29.65 +.20 +9.4 CideraTh n Q CDTX 8.80 3.70 119 5.75 634 5.75 5.15 +.35 -15.4 CienaCorp N CIEN 6 27.73 19.40 3348 25.01 12713 25.29 24.21 +.69 +19.5 Cigna N CI .04 17 227.13 163.02 3594 175.05 13013 182.10 174.55 -2.76 -13.8 Cimarex N XEC .64 .8 18 130.16 82.45 2184 85.06 8898 92.42 84.79 -.53 -30.3 Cimpress Q CMPR 171.76 80.61 277 150.14 912 150.15 139.85 +6.02 +25.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 4 49.15 27 50.90 49.03 +.09 -3.6 CinciBell rs N CBB 59 22.20 11.65 746 13.60 3386 13.65 11.85 +1.30 -34.8tCinnFin Q CINF 2.12 3.1 20 81.98 68.28 1111 68.99 2817 71.47 68.15 -2.29 -8.0 Cinedigm rs Q CIDM 3.00 1.11 78 1.47 386 1.53 1.40 -.01 -2.0 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 1337 35.81 5750 35.91 34.30 +1.58 +2.8 CinerRes N CINR 2.27 8.7 13 29.36 22.61 10 25.98 62 26.10 25.11 +.59 +3.5sCintas Q CTAS 1.62f .9 36 194.09 123.42 931 190.51 2481 194.09 189.31 -.97 +22.3 Circor N CIR .15 .4 24 66.92 39.84 392 41.08 4051 48.17 40.71 -7.70 -15.6 Cirrus Q CRUS 15 66.87 34.78 1471 39.32 4631 39.58 37.21 +1.79 -24.2 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 49302 44.25 136087 44.81 43.44 +.77 +15.5sCision N CISN 40 17.07 9.90 7773 15.01 9903 17.07 14.85 -1.27 +26.5 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 246 27.82 684 30.88 27.05 -2.64 +5.1 CitGBP Dl n N UGBP 32.62 23.23 24.05 1 24.10 24.05 -.13 -9.1 CitCHF Dl n N UCHF 32.08 22.60 2 22.80 3 23.97 22.73 -1.36 -14.1 Citi GBP n N DGBP 24.92 18.65 24.52 2 24.52 24.49 -.05 +15.0 CitEUR Dl n N UEUR 31.62 21.93 22.25 24 23.92 22.25 -1.42 -19.3 Citi EUR n N DEUR 27.48 18.78 1 26.77 60 26.89 24.95 +1.48 +16.7 Citi AUD n N DAUD 26.05 18.62 24.27 3 24.42 23.63 +.33 +21.4 CitAUD Dl n N UAUD 32.65 23.10 23.72 12 25.11 23.72 -1.75 -11.2sCiti JPY n N DJPY 23.00 18.17 1 22.81 5 23.00 22.42 +.85 CitJPY Dl n N UJPY 39.22 25.89 6 26.20 13 26.95 26.20 -1.18 -10.4 Citigp pfN N CpN 1.97 7.3 27.81 25.85 359 26.92 891 27.14 26.88 +.04 -2.0 CgpVelLCrd N UWT 42.11 10.01 3529 28.85 13074 32.35 28.68 -1.51 +17.7 CgpVelICrd N DWT 44.68 6.84 6230 9.54 23289 9.56 8.57 +.41 -32.1 Citigroup N C 1.28 1.9 12 80.70 63.16 29197 66.34 100169 69.17 65.24 -2.13 -10.8 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 29 25.39 118 25.45 25.30 +.03 -.3 Citigp pfJ N CpJ 1.78 6.3 30.16 27.59 224 28.19 498 28.33 28.15 -.12 -2.3 Citigp pfK N CpK 1.72 6.3 29.99 26.85 85 27.35 447 27.42 27.26 -.01 -4.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 52 26.17 212 26.27 26.15 -.09 -2.8 Citigrp pfL N CpL 1.72 6.7 27.36 25.71 184 25.85 361 25.93 25.78 -.10 -2.7 CitiusPh n Q CTXR 5.49 2.25 3 2.69 51 2.77 2.64 -29.2 Citiz&Nthn Q CZNC 1.08 4.2 22 26.75 22.00 30 26.02 84 26.59 25.41 -.19 +8.4 CtzCmtyBc Q CZWI .20f 1.5 17 14.43 12.73 12 13.72 23 13.85 13.50 +.21 +1.6 CitizFincl N CFG .52 1.2 12 48.23 31.51 8035 41.70 29869 42.87 40.50 -.28 -.7 CitizFst Q CZFC .23e .9 18 26.83 20.15 2 26.55 6 26.76 26.00 -.05 +10.6 CitizHold Q CIZN .96 4.2 17 26.00 21.18 4 22.70 6 22.70 22.01 +.59 -1.7 CitizInc N CIA 8.87 6.67 175 8.10 408 8.16 7.60 +.47 +10.2 CitrixSy s Q CTXS 30 109.43 73.34 2044 106.94 16105 108.41 104.99 -1.00 +21.5 CtyHld Q CHCO 1.84f 2.4 21 78.75 58.80 117 76.48 281 78.62 75.29 -1.96 +13.4 CityOffce g N CIO .94 10 13.93 10.03 223 12.22 1132 12.49 12.09 -.18 -6.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 24.10 8 24.42 24.10 -.09 -4.3 Civeo N CVEO 4.20 1.57 465 3.67 1572 4.09 3.59 -.37 +34.4sCivistaBcsh Q CIVB .28 1.1 18 25.71 18.82 59 24.83 173 25.71 23.91 -.14 +12.9 Civista pf Q CIVBP 1.63 2.3 80.00 60.51 0 72.00 1 72.00 72.00 -8.00 -2.6 CivitasSolu N CIVI 32 19.90 11.15 266 16.95 477 17.00 16.40 +.45 -.9 Clarus Q CLAR 8.00 5.20 90 7.45 329 7.50 7.25 +.20 -5.1 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 16.15 16 16.54 15.51 -.15 -3.0 CleanEngy Q CLNE 3.52 1.31 3055 2.91 9781 3.10 2.80 -.07 +43.3 CleanHarb N CLH 58.28 44.75 368 53.03 1622 54.49 52.68 -1.32 -2.2 ClearChan N CCO 5.75 3.60 137 4.70 389 4.78 4.55 +.10 +2.2 ClrBrEnTR N CTR 1.35e 12.2 13.18 9.50 64 11.03 318 11.65 11.03 -.42 -5.1tClearOne Q CLRO .28 6.9 10.20 4.40 28 4.05 120 5.92 4.00 -1.60 -54.7sClrAllCGr n Q CACG 30.85 24.95 15 30.64 82 30.85 30.41 +.27 +10.0sClrLgCap n N LRGE 32.49 26.78 0 32.49 4 32.49 32.21 +.61 +10.5 ClrDvStr n Q YLDE 29.07 25.33 0 28.02 3 28.15 27.93 -.01 +1.3 ClrbrgMLP N CBA .80m 10.6 9.58 6.53 99 7.55 527 8.00 7.54 -.25 -8.8 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 86 14.35 546 15.02 14.27 -.29 -6.0 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 78 10.97 341 11.56 10.95 -.31 -7.0 Clearfield Q CLFD 25 15.30 10.35 51 11.35 206 11.45 10.50 +.90 -7.3 ClearsBio n Q CLSD 15.33 5.30 504 10.70 2023 10.72 9.54 +.84 +52.9 ClearSign Q CLIR 4.70 1.65 53 2.13 228 2.20 2.05 +.05 -41.0 ClearwPpr N CLW 13 50.60 22.51 160 23.75 731 25.40 23.50 +.10 -47.7 ClemPhr n Q CMTA 20.15 11.72 97 14.06 404 14.68 13.28 +.06 -25.9 CleBio hrs Q CBLI 4.25 2.24 6 2.53 46 2.72 2.51 -.20 -36.9 ClevCliffs N CLF 7 9.15 5.60 11789 8.66 47303 9.00 8.33 +.18 +20.1 ClipRlty n N CLPR .38 12.88 7.62 46 9.53 373 10.14 9.45 +.11 -4.6 Clorox N CLX 3.84 3.0 21 150.40 113.57 1886 128.85 7083 129.79 126.34 +2.10 -13.4 CloudPeak N CLD 5.70 2.76 600 3.67 2505 3.95 3.58 -.04 -17.5 Cloudera n N CLDR 22.43 12.57 3720 15.16 16371 16.00 14.95 -.98 -8.2 CloughGA A GLV 1.44 11.1 14.39 12.25 26 12.96 162 13.20 12.81 +.11 -2.8sCloughGEq A GLQ 1.38 9.4 14.61 12.33 27 14.64 358 14.69 14.19 +.44 +9.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 140 11.27 747 11.28 11.07 +.17 +3.6tClovisOnc Q CLVS 99.45 41.31 1852 45.56 7294 46.10 41.31 +1.82 -33.0 CoDiagn n Q CODX 6.85 1.45 346 4.34 2399 4.70 4.00 +.03 +64.4 CoBizFncl Q COBZ .40f 1.8 35 23.48 15.79 174 22.15 638 23.07 21.70 -.77 +10.8sCoStar Q CSGP 95 415.69 242.76 261 413.97 1331 415.69 400.79 +12.12 +39.4sCoastwayB Q CWAY 75 27.90 19.55 8 27.85 32 27.90 27.70 +.15 +31.4tCCFemsa N KOF 1.75e 3.0 91.85 57.01 172 57.62 606 59.66 56.50 -1.35 -17.2 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 82 134.18 321 135.49 126.84 +4.48 -37.7 CocaCola N KO 1.56 3.5 75 48.62 41.45 21276 44.12 71408 44.52 43.45 +.56 -3.8 CocaCEur n N CCE 1.04 2.6 44.75 36.17 2900 40.19 10081 40.19 38.35 +1.77 +.9 CocrystP n Q COCP 6.45 1.61 500 3.33 1774 3.79 2.35 +.83 -27.7 CodaOct n Q CODA 6.56 3.28 23 3.65 77 4.08 3.40 -.22 -23.5 Codexis Q CDXS 15.60 4.55 367 15.30 1654 15.50 13.83 +.70 +83.2 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.29 65 30.67 29.81 -.04 +10.0 Coeur N CDE 99 9.87 6.71 5919 7.95 21048 8.25 7.77 +.18 +6.0sCoffeeH Q JVA 44 5.75 3.65 56 5.67 540 5.75 5.00 +.67 +33.2 CogentC Q CCOI 2.08f 3.9 54.85 35.75 458 53.85 1531 53.95 52.00 +2.10 +18.9 Cognex s Q CGNX .18 .4 35 72.99 39.90 2020 45.68 6109 47.33 44.97 -1.84 -25.3 CognizTch Q CTSH .80 1.0 25 85.10 65.59 9439 80.70 22437 80.75 76.61 +3.59 +13.6sCohBar n Q CWBR 10.79 4.44 1171 10.09 2912 10.79 7.48 +1.85 +103.0 Cohen n A COHN .80 7.7 12.00 7.50 10 10.45 74 11.15 10.45 -.46 +30.3 CohSClosed N FOF 1.04 8.0 13.52 11.60 71 13.01 396 13.07 12.79 +.14 -2.3 CohStGlbI N INB 1.12 11.6 10.44 9.05 47 9.65 335 9.65 9.46 +.22 -2.3 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 214 41.90 891 42.12 40.76 +1.20 -11.4 CohStInfra N UTF 1.60 7.0 24.61 20.88 201 22.78 1095 22.93 22.53 +.33 -5.1 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 32 25.37 250 25.78 25.25 -.27 -2.7 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 75 10.09 273 10.65 10.08 -.41 -1.6 CohStQIR N RQI .96 8.1 13.19 10.55 211 11.81 1095 11.97 11.65 -.14 -6.6 CohStRE N RNP 1.48 7.7 21.98 17.91 84 19.16 529 19.39 19.02 -9.9 CohStSelPf N PSF 2.06 7.5 29.16 25.16 20 27.34 168 27.89 26.90 +.18 -3.2 CohenStTR N RFI .96 7.7 13.03 11.50 46 12.44 291 12.65 12.35 -.12 -2.6tCoherent Q COHR 23 329.00 157.47 1103 158.43 4195 171.56 152.34 -12.09 -43.9 CoherusBio Q CHRS 17.05 8.05 1005 14.80 3378 16.70 14.75 -1.08 +68.2 Cohu Q COHU .24 1.0 33 26.17 15.55 308 25.22 1344 25.37 24.33 +.31 +14.9 Colfax N CFX 24 43.29 28.80 1295 30.65 4989 32.46 30.17 -.96 -22.6 ColgPalm N CL 1.68f 2.6 23 77.91 61.28 9729 64.73 25451 64.77 62.67 +1.39 -14.2 CollPlant n Q CLGN 8.99 4.70 4 5.65 33 6.10 5.51 -.83 -36.9 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 57 15.00 253 15.35 14.54 -.15 -47.6 Collegium n Q COLL 29.90 9.01 461 26.45 2971 28.00 24.68 +1.09 +43.3 Colliers Q CIGI .10 .1 25 78.60 46.60 34 72.35 103 73.60 71.55 -1.50 +19.9 ColonyBk Q CBAN .20 1.2 16 19.50 11.10 1 16.75 12 16.86 15.80 +1.20 +14.7 ColNthSC n N CLNC 21.20 18.16 890 19.32 3408 19.38 18.75 +.54 -5.9 ColNrthS n N CLNS 14.74 5.28 25234 6.17 51629 6.19 5.78 +.35 -45.9 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 4 25.25 39 25.31 25.23 +.02 -.7 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 6 25.77 27 25.85 25.75 +.02 -3.0 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 5 24.18 20 24.18 23.75 +.43 -3.9 ColNrth pfJ N CLNSpJ 24.84 21.48 13 22.85 131 22.97 22.72 -.06 -7.0 ColNrth pfI N CLNSpI 1.79 7.9 25.94 21.81 27 22.77 89 22.98 22.67 -.09 -9.6 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 1 22.83 27 22.98 22.63 -.05 -8.7 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 1023 42.62 1854 44.65 42.25 -1.74 -1.9 Col Sust n N ESGW 32.13 27.20 30.27 1 30.34 30.26 +.10 +.4 Col SusInt n N ESGN 32.31 27.17 0 29.72 1 30.19 29.72 -.40 -2.7 Col SusUS n N ESGS 32.51 28.62 30.27 2 30.67 30.25 +.38 +2.3 ColumFn n Q CLBK 17.73 15.30 3182 17.34 6707 17.45 17.12 +.08 +12.5 Col Bey N BBRC .50e 2.8 20.47 16.86 0 17.72 7 18.24 17.72 -.34 -3.8tColEmxChi N XCEM 30.22 25.66 1 25.42 4 26.16 25.26 -.75 -8.1 ColQualDv N HILO .32e 2.2 17.10 13.72 14.86 14 15.25 14.85 -.22 -6.5 Col EMCns N ECON .10e .4 29.87 24.69 37 25.36 939 25.83 25.15 -.27 -9.8 Col IndiaC N INCO .03e .1 51.06 41.00 29 46.63 70 47.74 46.58 -.70 -6.0tCol IndiaInf N INXX .10e .8 16.79 12.85 78 12.83 123 13.46 12.79 -.51 -19.1 Col IndSC N SCIN .17e .9 25.98 17.47 6 18.65 24 19.37 18.40 +.03 -20.4 ColumbPT N CXP .80 3.6 13 23.31 19.55 1099 22.13 3607 22.83 22.04 -.57 -3.6 ColSelTec N STK .92a 4.1 24.58 20.09 47 22.61 265 22.95 22.31 +.21 +1.6sColuSprtw Q COLM .88 1.0 31 93.22 54.54 391 91.67 1382 93.22 90.55 -.48 +27.5 Colmbus Q CMCO .20f .5 44.55 24.14 116 42.16 439 43.38 41.94 -.81 +5.5stcomScore n Q SCOR 25.56 22.76 153 25.38 437 25.60 22.76 +1.90 +3.7 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 52955 33.88 205478 34.40 30.99 +1.80 -15.1 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 1 56.52 1 57.04 55.47 +1.15 -10.1 Comerica N CMA 1.36f 1.4 18 102.66 64.04 2476 94.57 10830 97.79 93.17 -1.56 +8.9 ComfrtS N FIX .32 .7 30 48.95 31.90 240 47.90 762 48.10 47.02 +.45 +9.7 CommScpe Q COMM 31 41.60 26.29 1347 30.43 6135 30.68 29.75 +.63 -19.6 ComndSec A MOC 3.55 1.50 20 1.60 46 1.74 1.57 -.06 -47.9 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 1106 65.79 2559 67.19 64.68 -1.17 +17.8 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.90 19 26.03 25.74 -.06 -1.7 CmclMtls N CMC .48 2.0 48 26.72 17.05 2153 23.51 7524 24.65 23.16 -.87 +10.3 CmclVehcl Q CVGI 31 13.90 5.55 167 7.44 1025 8.06 7.23 -.37 -30.4 CommSys Q JCS .16 4.3 4.83 3.18 20 3.75 69 4.24 3.72 -.29 +5.3 CmtyBkSy N CBU 1.36 2.3 17 62.39 48.89 569 60.18 1266 61.78 59.44 -1.32 +12.0 CmtyBkTr Q ESXB 24 10.00 7.65 34 9.40 114 9.65 9.30 -.15 +15.3 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 16 36.85 56 37.25 35.12 -.05 -3.8 CommuFt n Q CFBI 15.00 10.95 2 11.24 9 11.25 11.16 +.01 -3.1 CmtyHlt N CYH 10.18 3.69 4766 4.41 12510 4.70 4.25 +.14 +3.5 CmtyHlt rt Q CYHHZ .05 .01 1627 .01 2208 .01 .01 +.00 +42.9 CmtyHcT n N CHCT 1.60f 5.7 96 30.64 22.41 158 27.93 500 28.25 27.44 +.29 -.6 CmtyTrBc Q CTBI 1.32 2.6 18 52.62 40.33 80 50.25 290 52.15 49.55 -1.47 +6.7 CmtyWest Q CWBC .20f 1.7 17 12.97 10.00 50 11.75 115 11.80 11.50 +.25 +10.3sCommVlt Q CVLT 72.65 48.35 806 69.85 2560 72.65 69.60 -.40 +33.0 CBD-Pao N CBD .08e .4 25.90 18.36 284 20.23 1696 21.06 19.76 -.05 -14.2 CompDivHd N CODI 1.44 8.5 18.35 14.60 179 17.00 977 17.65 17.00 -.15 +.3 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 36 22.77 303 22.87 21.99 +.55 -7.7 CompssMn N CMP 2.88 4.3 24 76.65 56.50 550 67.00 2512 70.25 66.50 -1.35 -7.3 Compugn Q CGEN 5.00 2.25 286 3.85 856 4.05 3.65 +.15 +54.0 CmptrPr Q CPSI .40 1.2 54 34.60 27.60 216 33.60 570 33.65 32.65 +.75 +11.8 CmpTask Q CTG .24 3.1 9.62 4.90 74 7.63 220 8.00 7.09 +.25 +49.6 Compx A CIX .20 1.6 12 16.63 12.30 5 12.90 49 14.20 12.90 -.90 -3.0 CmstkH rs Q CHCI 6.58 1.20 20 3.38 195 3.59 3.16 +.02 +98.8 ComstkM rs A LODE 1.34 .21 507 .25 3400 .32 .24 -.06 -35.9 ComstkRs rs N CRK 11.70 4.01 786 9.71 2194 10.87 9.51 -.81 +14.8 Comtech Q CMTL .40 1.2 26 34.61 17.11 253 32.59 1204 32.92 31.34 +.78 +47.3 ConAgra N CAG .85 2.2 17 39.21 32.16 5902 38.50 17430 38.52 37.46 +.76 +2.2 ConatusPh Q CNAT 7.95 3.22 829 5.42 6790 5.59 4.40 +.95 +17.3 ConcertPh Q CNCE 30.71 12.67 191 19.70 768 19.93 18.81 +.93 -23.9 ConchoRes N CXO 19 163.11 106.73 3236 125.74 12434 135.05 124.75 -2.54 -16.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 36

ConcdMed N CCM 4.29 2.46 11 4.15 51 4.15 4.10 +.05 +24.6 CondHos rs A CDOR .78e 7.5 17 11.19 8.13 7 10.40 30 10.44 10.09 +.50 +4.5sConduent n N CNDT 21.06 14.95 1457 20.85 7271 21.06 20.12 +.75 +29.0 Conformis n Q CFMS 5.73 1.15 347 1.33 1438 1.40 1.28 +.05 -44.1 ConiferH n Q CNFR 7.45 5.00 6 5.60 19 6.93 5.60 -.71 -3.4sConmed Q CNMD .80 1.1 26 73.89 47.41 277 74.40 740 74.58 68.61 +1.98 +46.0sConns Q CONN 51 37.95 16.50 488 34.95 4277 37.95 33.71 +.60 -1.7 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 505 26.00 1238 27.20 25.50 -1.00 +1.0 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 199 65.00 507 66.44 63.65 +.85 +13.2 ConocoPhil N COP 1.14f 1.7 52 71.71 42.27 15755 65.36 43199 70.99 65.21 -4.07 +19.1 ConsolCom Q CNSL 1.55 12.1 22.17 10.31 2143 12.79 4692 12.93 12.10 +.68 +4.9tConEd N ED 2.86 3.9 15 89.70 71.12 3219 73.73 13200 73.78 71.12 +.98 -13.2 CnsTom A CTO .24 .4 8 67.97 51.02 23 59.81 62 61.47 58.68 -1.02 -5.8 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 41 13.00 165 13.05 12.55 +.30 +3.9sConstAlph n Q CNAC 9.99 9.55 9.99 281 9.99 9.95 +.04 +2.5 ConstAlp un Q CNACU 11.21 8.22 10.00 2 10.51 9.90 +.18 -1.8 ConstAl rt Q CNACR .95 .25 .33 3 .33 .32 -.01 +6.5 ConstellA N STZ 2.96f 1.3 20 236.62 180.13 2371 233.02 7452 233.07 225.14 +5.74 +1.9 ConstellB N STZ/B 2.68f 1.2 27 234.00 181.90 0 225.00 1 231.76 225.00 -2.50 -1.1 Constellm N CSTM 14.10 6.60 691 12.40 2865 12.60 12.00 +.30 +11.2sConstPrt n Q ROAD 14.06 10.86 453 13.27 1983 14.06 12.02 +1.13 +9.7 ConsuPtf Q CPSS 6 4.91 3.27 30 4.20 265 4.48 4.08 -.09 +1.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.00 1 103.25 101.77 +1.18 -.9sContainStr N TCS 18 8.56 3.53 483 8.74 1471 8.85 7.85 +.52 +84.4 Contango A MCF 6.93 2.22 459 4.93 1994 5.00 4.15 +.73 +4.7sContlBldg N CBPX 22 32.40 21.00 348 32.50 1101 32.60 31.41 +.80 +15.5tContMatls A CUO 24.60 16.00 0 16.35 6 16.64 16.00 +.05 -13.9 ContlRescs N CLR 69.91 29.08 2683 60.79 8495 66.50 60.51 -5.05 +14.8sContraFect Q CFRX 2.31 .80 728 2.34 1170 2.38 1.80 +.46 +131.7 ContraV rs Q CTRV 6.60 1.30 89 1.52 1175 1.73 1.44 -47.2 Control4 Q CTRL 42 35.99 18.32 351 25.45 1705 26.49 24.40 +.80 -14.5 ConvrgOn n Q CVON .02p 10.83 8.01 911 8.84 2446 9.86 8.78 +.08 -11.4 Cnvrgys N CVG .44f 1.8 17 26.66 21.13 1045 25.02 4007 25.02 23.82 +1.18 +6.5 CooperCo N COO .06 90 260.26 216.47 1025 237.03 3656 237.66 221.50 +4.82 +8.8 CooperTire N CTB .42 1.6 20 40.78 22.58 7887 26.90 10808 27.10 26.55 -23.9sCooperStd N CPS 15 140.69 95.33 154 139.02 799 140.69 135.90 +2.97 +13.5tCopaHold N CPA 3.48f 3.5 12 141.34 99.76 353 100.03 1872 105.33 98.55 -1.08 -25.4sCopart s Q CPRT 37 58.24 30.30 3611 58.22 10872 58.32 57.29 +.59 +34.8 Copel N ELP .26e 4.4 9.69 5.47 571 5.97 3701 6.22 5.86 -.11 -21.8 CorbusPhm Q CRBP 9.96 5.05 556 6.10 2439 6.40 5.75 +.35 -14.1 Corcept Q CORT 19 25.96 10.40 1711 19.38 5691 19.82 18.43 +.86 +7.3 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 584 123.52 1680 127.34 122.15 -3.84 +12.8 CoreMold A CMT .05 24.50 13.53 35 14.87 152 15.17 14.09 +.70 -31.5 CoreMrk s Q CORE .40 1.9 26 38.20 17.10 884 20.94 2350 21.25 19.88 +.45 -33.7 CorePtLd n N CPLG 28.30 25.25 531 25.89 4197 26.46 25.68 -.06 -7.2 Corecivic N CXW 1.72 8.0 13 29.23 18.61 1804 21.45 4318 21.92 20.78 +.01 -4.7sCoreLogic N CLGX 23 55.79 42.00 831 54.00 2750 55.79 53.80 -.76 +16.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 7 25.06 32 25.22 24.92 +.04 -2.6 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 82 36.85 358 36.93 36.18 +.39 -3.5 CoreSite N COR 4.12f 3.8 40 120.85 89.76 548 108.42 1669 109.00 104.60 +1.05 -4.8 Corindus n A CVRS 2.25 .66 1910 .89 6602 .89 .70 +.06 -11.9 Corium Q CORI 13.93 6.77 273 9.29 1275 9.65 8.62 +.48 -3.3 CorMedix A CRMD .78 .17 2148 .31 15584 .34 .27 -.02 -38.2sCorOnDem Q CSOD 52.00 33.24 552 51.74 2400 52.00 48.88 +2.18 +46.4 CrnstTotR A CRF 3.35 23.7 16.72 13.62 1216 14.16 3166 15.02 13.85 -.45 -7.4 CrnrstnStr A CLM 3.40 24.1 16.59 13.10 2327 14.10 5304 15.07 13.97 -.56 -8.9 Corning N GLW .72 2.5 35.10 26.11 15131 29.09 29754 29.10 28.39 +.34 -9.1 CpBT JCP N JBN 1.75 14.1 16.50 9.92 21 12.43 46 12.73 11.88 +.43 -1.1 CorpCapT n N CCT 1.61 9.7 19.00 14.43 339 16.60 1952 16.78 16.51 -.11 +3.9 CorpOffP N OFC 1.10 4.0 14 35.93 24.55 965 27.43 3268 27.85 27.09 -.33 -6.1 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.92 4 32.00 31.55 -.08 -2.5 CortsJCP97 N KTP 1.91 13.8 18.00 11.06 2 13.82 41 13.96 13.16 +.51 -3.2 CortsJCP N JBR 1.75 13.9 16.49 9.82 11 12.55 23 12.55 11.73 +.61 +.5 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.95 12 33.85 31.95 -.91 -1.2 Corvel Q CRVL 28 61.20 44.81 96 51.55 282 52.10 50.10 -.15 -2.6 CorvusPh n Q CRVS 17.64 7.42 141 13.10 445 13.91 12.16 +.17 +26.4 Cosan Ltd N CZZ .26e 3.3 11.89 5.63 1767 7.86 8097 8.55 7.81 -.48 -19.0sCostamre N CMRE .40 5.3 8.00 5.45 504 7.58 2847 8.00 7.56 -.06 +31.4 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 2 24.05 8 24.32 23.82 +.24 -3.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 6 25.14 24 25.23 24.91 +.06 -1.2 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 3 25.81 16 25.89 25.62 -.01 -.1sCostco Q COST 2.28f 1.1 30 205.83 150.00 3828 207.32 10690 207.67 203.21 +3.56 +11.4 Cotiviti n N COTV 45.97 30.84 389 39.86 2137 40.14 38.84 +.87 +23.8 Cott Cp N COT .24 1.5 17.78 13.70 446 16.51 3513 16.64 15.95 +.51 -.9 Coty N COTY .50 3.4 21.68 12.92 8897 14.50 37123 14.51 13.86 +.61 -27.1 CountrP rs Q CPAH 7.30 1.75 14 2.32 69 2.59 2.30 -.19 -27.7 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 7 26.59 37 26.79 25.94 +.22 -10.7sCoupaSft n Q COUP 63.24 28.52 1019 63.38 5686 63.41 59.88 +3.06 +103.0sCousPrp N CUZ .26f 2.7 15 9.88 8.23 5369 9.63 24966 9.88 9.52 -.15 +4.1 CovantaH N CVA 1.00 6.0 17.30 13.00 822 16.70 3555 16.70 16.10 +.60 -1.2sCovenant Q CVTI 37 35.19 15.86 188 33.46 1271 35.19 32.07 +.96 +16.5 CowenInc s Q COWN 41 18.25 11.63 213 15.15 1079 15.45 14.34 -.10 +11.0 Cowen27 n Q COWNZ 1.84 7.4 26.24 24.76 14 25.01 185 25.10 24.88 -.07 -2.7stCowen33 n Q COWNL 1.94 7.7 24.95 24.88 227 25.05 323 25.06 24.88 +.5 CrackerB Q CBRL 5.00f 3.0 18 179.12 141.75 327 164.42 1394 164.87 157.61 +6.78 +3.5sCraftBrew Q BREW 35 20.40 16.50 301 20.75 757 20.90 19.49 +1.05 +8.1 Crane N CR 1.40 1.7 28 102.65 71.23 379 83.39 1254 86.50 82.66 -2.23 -6.5 CrwfdA N CRD/A .28 3.4 59 9.95 6.78 35 8.26 224 8.26 7.64 +.51 -2.8 CrwfdB N CRD/B .20 2.4 59 12.40 7.54 26 8.29 127 8.42 7.73 +.43 -13.8 Cray Inc Q CRAY 70 28.60 17.20 320 26.00 1131 27.60 25.63 -.70 +7.4 Credicp N BAP 8.57e 3.8 239.54 175.91 495 223.54 1518 232.36 221.35 -6.46 +7.8 CreditAcc Q CACC 17 377.82 231.59 105 361.15 545 370.83 356.10 -4.27 +11.6 CS EnEur50 N FIEU 153.69 109.31 128.36 2 129.92 127.98 +.89 -6.5 CSVixMd rs Q TVIZ 18.12 7.93 5 8.47 36 8.58 8.25 -.01 -5.6 CSVixST rs Q VIIX 23.92 10.84 109 13.37 401 13.83 13.08 -.40 +13.5sCS FILgCG N FLGE 268.92 174.54 3 268.13 14 268.92 263.10 +3.04 +17.6 CSSilvCC Q SLVO .58e 7.5 8.63 7.28 27 7.71 66 7.91 7.67 -.02 -2.4 CSGoldCvC Q GLDI .55e 6.3 9.49 8.55 170 8.75 218 8.91 8.72 -.10 -3.1 CSVS3xInSlv Q DSLV 34.67 20.03 1643 23.68 4120 24.25 21.07 +.47 +.3 CSVS3xInG Q DGLD 55.21 37.83 104 46.19 349 46.70 43.50 +1.92 +5.9 CS VS3xGld Q UGLD 12.72 9.19 2171 10.04 4408 10.71 9.91 -.47 -9.9 CSVIVxMT Q ZIV 94.42 60.60 63 77.86 409 79.20 77.19 +.07 -12.2 CrSuisInco A CIK .26 8.4 3.50 3.13 432 3.15 1777 3.18 3.14 -.01 -4.8 CS InvBr n N DBRT 85.47 24.48 0 29.48 0 29.48 29.48 +3.10 -41.2 CS LgBrnt n N UBRT 316.38 115.89 0 248.59 1 272.83 248.59 -46.81 +39.3 CrS Crd n Q USOI 2.45e 8.9 33.00 21.21 4 27.56 15 28.75 27.55 -.21 +3.4 CS MthlMtg N REML 33.50 22.00 7 26.80 30 27.29 26.54 -.11 -12.4 CS MthlyP A AMJL .99e CS CrdeOil N OIIL 43.86 25.46 40.07 3 40.17 39.88 +.70 +13.8 CS MAsHi N MLTI 1.30e 29.48 27.00 28.05 3 28.05 28.04 +1.22 +.2 CS VSSilv Q USLV 14.96 9.03 8925 10.02 20380 11.45 9.79 -.44 -13.7 CredSuiss N CS 1.22e 7.9 19.98 13.71 2376 15.42 10951 15.98 15.24 +.03 -13.6 CrSuiHiY A DHY .29 11.0 2.91 2.56 221 2.63 1155 2.66 2.61 +.02 -7.4sCree Inc Q CREE 50.68 20.50 1858 49.18 6949 50.68 48.34 +.21 +32.4 CrescPtE g N CPG .12 1.7 40 9.25 6.40 1029 7.23 5409 7.78 7.17 -.46 -5.1 CrestEq rs N CEQP 2.40 7.7 35.65 20.00 7246 31.30 9652 34.50 30.70 -2.45 +21.3 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 2.7 23.69 15.53 198 16.66 819 18.00 16.62 -.67 -24.6 Criteo SA Q CRTO 23 53.79 21.00 541 29.29 5171 30.05 27.95 +1.44 +12.5sCrocs Q CROX 19.54 7.14 1046 18.66 4413 19.54 18.44 -.43 +47.6 CronosGp n Q CRON 10.39 5.12 2307 7.02 18069 7.32 6.62 -.21 -7.9tCrossAmer N CAPL 2.10m 13.3 36 29.80 15.50 75 15.84 769 17.00 15.50 -.55 -33.3 CrssCtryHl Q CCRN 22 14.65 9.07 553 12.44 3169 12.56 11.61 +.55 -2.5 CrosTim N CRT 1.02e 7.3 14 15.72 12.99 18 13.99 61 14.20 13.86 -.02 -4.7 CrwnCstle N CCI 4.20 4.2 114.97 93.14 3324 101.09 14440 104.71 99.99 -.90 -8.9 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 0 1033.37 19 1049.00 1033.37 -1.63 -8.8 CrownCfts Q CRWS .32 5.6 18 8.05 5.40 219 5.75 668 6.25 5.40 +.33 -10.9 CrownHold N CCK 18 62.27 42.63 2626 45.32 8540 46.02 44.35 +.74 -19.4sCryolife N CRY .12 .4 70 29.30 16.80 364 29.35 918 29.40 27.20 +1.85 +53.3sCryoPort rs Q CYRX 14.85 4.01 644 14.72 3567 14.85 12.78 +.92 +71.4 Ctrip.com s Q CTRP 31 60.65 40.13 8770 51.72 32582 51.91 48.70 +2.83 +17.3 CubeSmart N CUBE 1.20 3.8 29 31.77 22.83 2108 31.29 6672 31.74 30.97 -.06 +8.2 Cubic N CUB .27 .4 72.43 39.58 391 66.50 1097 71.35 65.95 -4.00 +12.8 CueBioph n Q CUE 17.99 10.30 87 13.25 499 14.66 13.22 -.97 +13.9 CullenFr N CFR 2.68f 2.4 21 121.66 81.09 958 113.55 2360 117.88 112.08 -3.93 +20.0 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 4 25.11 19 25.19 25.05 -.06 tCulp Inc N CULP .36 1.4 16 34.05 25.02 93 26.20 441 31.95 25.02 -5.50 -21.8 CumbldPh Q CPIX 7.96 5.53 14 6.01 231 6.47 5.80 -.18 -18.3tCummins N CMI 4.32 3.0 40 194.18 140.60 1732 143.13 6160 145.19 139.68 -.55 -19.0 Curis rs Q CRIS 11.35 2.07 416 2.42 1309 2.43 2.22 +.12 -30.9 CurShSinga N FXSG 75.87 70.87 73.59 +.4 CurtisWrt N CW .60 .5 27 143.38 89.63 388 128.12 1341 131.59 126.70 -2.60 +5.1 CushTRet rs N SRV 1.08 8.9 13.05 10.00 19 12.08 96 12.33 11.94 -.01 +1.2 CushngRen N SZC 1.64 9.4 21.30 15.35 40 17.51 225 17.90 17.46 +.06 -13.8 CushRoy rs N SRF .48 5.4 10.10 7.81 6 8.96 33 9.32 8.95 -.26 -4.3 CustomBcp N CUBI 11 33.85 24.75 494 30.48 1334 31.65 29.79 -1.07 +17.3 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.10 8 25.10 25.09 -.03 -2.4 CustBc p C N CUBIpC .57p 27.32 26.05 3 26.53 15 26.53 26.17 +.26 -.1 CustBc pfD N CUBIpD 28.20 24.60 0 26.09 2 26.09 25.92 +.17 -2.1 CustBc pfE N CUBIpE 27.15 25.35 5 26.05 25 26.24 25.81 +.06 -1.9 CustoBc pf F N CUBIpF 27.71 25.02 2 25.70 13 25.90 25.57 +.03 -2.0 Cutera Q CUTR 43 56.05 22.65 410 43.40 1592 46.85 43.05 -2.15 -4.3 Cyanotch h Q CYAN 5.78 3.25 9 4.20 17 4.25 4.01 +.10 +7.4 CybrOpt Q CYBE 97 25.69 11.35 68 18.45 224 19.20 18.15 -.35 +23.0sCyberArk Q CYBR 89 67.07 39.34 668 65.33 2144 67.07 63.72 +.68 +57.8 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 1 6.75 5 6.75 6.50 +.47 -8.8 Cyclacel rs Q CYCC .15p 4.56 1.28 24 1.48 309 1.55 1.36 +.13 -14.9 CymaBay Q CBAY 15.59 4.25 990 13.81 4617 13.83 12.10 +.92 +50.1 CynergT n A CTEK 5.45 2.70 8 3.84 45 3.98 3.60 -.07 -5.2sCypressEn N CELP .84 10.6 14 8.50 5.50 22 7.95 254 8.50 6.75 +1.21 +32.5 CypSemi Q CY .44 2.5 30 18.87 12.50 10031 17.89 29806 17.90 17.07 +.82 +17.4 Cyren Ltd Q CYRN 3.15 1.35 35 2.80 163 2.90 2.75 +.05 +12.0 CyrusOne Q CONE 1.84 3.2 90 65.73 43.49 1491 57.88 4396 59.46 57.36 -.75 -2.8 CytRx rs Q CYTR 5.99 1.23 440 1.25 1534 1.36 1.25 -.09 -26.0 Cytokinetic Q CYTK 15.95 6.75 1482 9.90 3247 10.00 8.55 +1.35 +21.5 CytomX n Q CTMX 35.00 13.00 1179 24.94 2816 25.66 23.76 +.22 +18.1tCytoriTh rs Q CYTX 12.10 2.07 147 1.95 454 2.47 1.84 -.40 -35.4sCytosorbnt Q CTSO 12.00 3.30 648 12.35 1667 12.35 11.00 +.65 +90.0D -:DBV Tech Q DBVT 50.57 20.08 190 20.29 403 21.57 20.25 -1.09 -17.5 DCP Mid N DCP 3.12 8.1 54 42.79 29.70 688 38.37 4175 41.15 38.31 -2.23 +5.6 DCT IndlTr N DCT 1.44 2.2 31 67.26 52.06 783 65.32 2917 66.93 65.15 -1.42 +11.1 DDR Corp rs N DDR 11 43.47 15.14 3031 17.24 15660 17.43 16.62 +.64 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 3 23.84 16 23.85 23.50 +.29 -5.1 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 21 23.05 208 23.05 22.62 +.14 -10.2 DDR Cp pfA N DDRpA 27.09 22.40 4 24.41 28 24.66 24.30 -.01 -7.2sDFB Hlt n Q DFBH 9.75 9.70 9.75 634 9.75 9.70 +.05 +.5 DFB Hlt un Q DFBHU 10.20 10.00 10.12 14 10.13 10.07 +.01 +1.2 DGSE A DGSE 1.73 .70 86 .81 185 .81 .70 +.09 -13.0 DHI Grp N DHX 8 3.25 1.25 596 2.70 3129 2.80 2.55 +.15 +42.1 DHT Hldgs N DHT .20e 4.9 31 4.44 3.27 1271 4.08 3561 4.32 4.04 -.22 +13.6 DLH Hldgs Q DLHC 50 6.83 4.99 16 5.54 47 5.58 5.25 +.09 -10.1 DMC Globl Q BOOM .08 .2 46.50 12.40 194 43.40 536 45.05 42.85 -.95 +73.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 20 35.60 65 36.70 34.65 +.10 +5.6 DNP Selct N DNP .78 7.1 11.57 9.71 209 10.96 1325 10.98 10.77 +.15 +1.5 DR Horton N DHI .50 1.2 16 53.32 33.46 6098 42.84 24033 45.00 42.01 -1.35 -16.1 Drdgold N DRD .03e 1.0 4.11 2.23 286 2.89 561 2.95 2.70 +.16 -11.3 DSP Gp Q DSPG 13.95 10.80 260 11.80 898 13.10 11.70 -1.30 -5.6 DSW Inc N DSW 1.00 3.9 26 26.45 15.14 1844 25.60 9239 25.69 24.69 +.76 +19.6tDTE N DTE 3.53 3.6 17 116.74 94.25 2361 97.06 8901 97.34 94.25 +.97 -11.3 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 6 24.97 31 25.05 24.76 -.04 -.5 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 15 25.06 140 25.37 24.87 -.19 -1.6 DTE En27 n N DTW 1.31 5.3 25.75 23.34 13 24.79 115 24.85 24.52 -3.5 DTE F76 n N DTY 1.50 5.6 27.90 25.37 9 26.58 35 26.73 26.27 -.09 -.7 DTE En un N DTV 58.42 48.68 56 49.90 645 50.78 49.49 +.33 -7.5 DTF TxF N DTF .84 6.4 14.86 13.03 4 13.18 61 13.38 13.15 -.06 -6.2 DXC Tch n N DXC .76f .9 93.28 64.78 2662 83.86 12888 85.84 83.45 -1.68 +2.2 DXP Ent Q DXPE 41 43.21 24.86 146 40.31 407 40.99 38.86 +.54 +36.3 DailyJourn Q DJCO 250.95 195.00 2 231.39 4 231.39 226.48 +3.90 +.5 Daktronics Q DAKT .28 3.3 37 10.86 7.85 394 8.61 1304 8.65 8.11 +.51 -5.7 DanaInc N DAN .24 1.1 17 35.27 20.93 2780 21.81 9434 23.19 21.61 -1.25 -31.9 Danaher N DHR .64 .6 26 104.82 78.97 4504 102.31 17153 104.13 100.63 -.69 +10.2 Danaos N DAC 1 3.20 1.05 50 1.35 168 1.35 1.25 +.03 -6.9 DaqoNEn N DQ 4 72.50 19.00 1128 35.12 6200 41.58 33.87 -4.84 -40.9 Darden N DRI 2.52 2.7 20 100.11 76.27 1903 94.10 7391 94.18 91.34 +2.65 -2.0 DareBio rs Q DARE 12.40 .74 263 1.36 2605 1.55 1.28 -.06 -37.2 DarioHlth Q DRIO 3.64 1.32 22 1.48 187 1.58 1.48 -.03 -7.6 DarlingIng N DAR 25 19.50 15.44 1541 19.49 4324 19.49 18.78 +.50 +7.5 DasanZ rs Q DZSI 11.75 5.45 16 10.16 69 10.68 10.10 -.07 +9.7 Daseke n Q DSKE 14.52 8.16 460 9.88 1891 10.09 9.49 +.40 -30.9 Data IO Q DAIO 20 16.49 6.04 48 6.67 320 7.22 6.38 -.32 -44.6 Datawatch Q DWCH 12.65 7.40 84 9.55 275 9.65 9.15 +.20 +.5 DaveBuster Q PLAY 19 70.15 37.85 1369 55.40 17987 56.40 47.20 +7.78 +.4 DavidsT g n Q DTEA 6.45 3.20 81 3.95 327 4.20 3.55 +.25 +1.3 DavSelFn n Q DFNL 25.62 21.15 14 24.28 56 24.52 23.97 -.21 +1.4 DavSelEq n Q DUSA 25.32 20.62 28 24.49 57 24.92 24.36 -.12 +4.6 DavSelW n Q DWLD 28.88 21.90 18 27.00 282 27.39 26.90 -.23 +2.9 DaVita Inc N DVA 18 80.71 52.51 3350 73.47 11999 73.50 70.21 +2.42 +1.7 DawsonGeo Q DWSN .05p 8.11 3.52 86 7.77 548 8.00 7.14 +.39 +64.2 Daxor A DXR .15 2.2 21.66 3.40 38 6.94 134 7.45 6.40 +.07 +51.8 DeanFoods N DF .36 3.6 13 18.21 8.14 1728 10.01 6255 10.07 9.67 +.30 -13.4sDeciphera n Q DCPH 42.78 15.15 405 41.86 1392 43.65 35.03 +6.73 +84.6sDeckrsOut N DECK 122.21 61.37 828 118.81 3159 122.21 118.32 -2.84 +48.0 Deere N DE 2.76f 1.9 30 175.26 112.87 5991 148.75 15999 158.60 145.69 -8.37 -5.0 DelFriscos Q DFRG 18.85 11.70 210 12.85 1076 13.45 12.50 -.40 -15.7 DelTaco Q TACO 11 15.99 10.00 151 13.15 1076 13.25 12.59 +.16 +8.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 39 11.68 239 11.86 11.64 +.03 -3.7 DelaCO A VCF .72 4.8 16.50 14.00 3 14.95 27 15.00 14.56 +.47 -3.7sDelaDvInc N DDF .62 5.4 11.58 10.18 53 11.45 459 11.58 11.39 +.13 +6.7 DelaNatl A VFL .72 5.8 13.94 12.25 4 12.42 12 12.53 12.35 -.04 -6.3 DelaMN2 A VMM .63 5.0 15.05 12.39 7 12.49 45 12.59 12.47 -.03 -7.3 DelekLogis N DKL 3.00f 10.9 13 35.54 26.60 42 27.50 210 28.90 27.15 -.65 -13.2 Delek N DK 1.00f 1.9 37 61.57 20.65 2110 51.58 12637 56.37 50.75 -5.11 +47.6 DellTch n N DVMT 92.40 60.98 1503 88.39 6297 89.32 86.24 +.06 +8.7 DelmarPh n Q DMPI 2.84 .78 165 .85 1187 .93 .83 -.05 -22.2 DelphiTc n N DLPH .68 1.3 29 60.39 45.66 854 50.62 3410 53.78 50.17 -2.48 -3.5 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 8068 55.18 31493 55.84 53.98 +1.09 -1.5 DeltaAprl A DLA 23.47 16.90 39 18.62 134 19.17 18.25 -.26 -7.8 DeltaTch h Q DELT 4.70 .91 113 1.16 528 1.25 1.10 +.03 +9.4 Dltsh SPX n N DMRL 59.02 49.16 2 55.34 7 55.53 55.07 +.07 +2.0 Dlt SP400 n N DMRM 56.45 48.78 1 55.11 3 55.76 55.11 -.53 +1.9sDlt SP600 n N DMRS 58.48 47.73 1 57.82 6 58.48 57.82 -.34 +6.5 DltshInt n N DMRI 56.65 49.79 1 52.99 4 54.58 52.52 -.31 Deluxe N DLX 1.20 1.8 13 78.87 65.85 460 67.76 1486 69.61 66.66 +.25 -11.8 DenaliTh n Q DNLI 25.79 14.72 769 17.90 3590 19.64 17.34 -.06 +14.5 DenburyR N DNR 4.75 .92 15586 3.82 54563 4.47 3.80 -.57 +72.9 DenisnM g A DNN .64 .38 574 .53 6199 .58 .52 -.01 -3.6 Dennys Q DENN 29 17.75 10.87 307 15.78 1157 15.98 15.36 -.12 +19.2 Dentsply Q XRAY .35 .8 68.98 41.64 5258 44.94 16188 45.57 42.73 +1.98 -31.7 Depomed Q DEPO 11.27 4.31 2820 7.12 6631 7.25 6.56 +.53 -11.6 Dermira Q DERM 31.59 6.98 1735 10.02 4707 10.42 9.53 +.46 -64.0sDescSys Q DSGX 92 31.55 23.40 101 31.40 353 31.55 30.20 +1.05 +10.6tDespg.cm n N DESP 36.56 21.83 479 21.65 4542 23.40 20.33 -1.27 -21.2sDestMatrn Q DEST .80 15.1 5.47 1.02 2591 5.31 16656 5.47 3.10 +2.22 +78.8 Dest XL Q DXLG 2.75 1.45 42 1.75 384 1.89 1.70 -20.5 Deswell Q DSWL .28 8.3 3.64 1.94 103 3.38 228 3.40 3.07 +.28 +24.1 Determine Q DTRM 3.62 1.23 22 1.70 192 1.89 1.56 +.11 -5.6 DeutschBk N DB .83e 20.23 10.58 4682 11.10 20121 11.52 10.94 -.15 -41.7 DBDogs22 N DOD 30.43 18.95 1 22.40 13 22.75 22.40 -.13 -12.3 DBWMTR N WMW 32.46 26.75 0 31.46 3 31.60 30.82 +.77 +4.8 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 374 25.12 897 25.58 25.09 +.01 -1.3 DeutBCT5 pf N DKT 2.01 7.9 27.24 25.17 472 25.57 877 26.01 25.57 -.33 -2.1 DBCmdDL N DYY 4.09 2.08 4 2.85 4 2.98 2.80 -.01 -25.0stDBCmdDS N DEE 55.00 55.00 55.00 0 55.00 55.00 -22.00 -28.6 DB AgriLg N AGF 13.46 8.96 9.96 -1.0sDB AgriSh N ADZ 34.80 21.13 1 34.92 1 39.50 24.24 +13.79 +.3tDB AgriDL N DAG 3.81 2.60 11 2.60 54 2.80 2.58 -.19 -9.1 DBGoldSh N DGZ 14.68 13.01 45 14.06 56 14.11 13.76 +.26 +3.3 DBGoldDL N DGP 29.42 21.65 58 23.70 118 24.70 23.53 -.74 -5.2 DBGoldDS N DZZ 6.29 4.88 84 5.67 311 5.70 5.44 +.17 +5.8 DBGlbHY23 N FIEG 184.00 131.00 167.00 2 167.58 164.71 +36.00 -2.3 Deut HiOp N DHG .72 4.8 15.20 14.53 14.97 -.3 Deut Multi N KMM .51 5.8 8.99 8.59 30 8.81 103 8.85 8.79 +.02 -.5tDeut Muni N KTF .84 7.7 13.64 10.94 121 10.93 411 11.06 10.93 -.08 -8.2 Deut StInc N KST .66a 5.4 12.66 12.11 15 12.28 30 12.34 12.25 +.03 -1.3 Deut StMu N KSM .84 7.8 12.80 10.70 46 10.73 135 10.93 10.70 -.12 -8.9 DBXEmMkt N DBEM .36e 1.5 26.32 21.59 12 23.93 85 24.27 23.74 -.30 -.7 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 444 32.41 2463 32.65 32.28 +.20 +2.0 DBXGerEq N DBGR .35e 1.2 29.78 25.97 2 28.88 11 29.08 28.36 +.53 +1.5 Deu HYBd n N HYLB 51.56 48.68 171 49.68 859 49.71 49.44 +.25 -1.5 DeutBarI n N IFIX 50.76 49.59 49.81 1 49.81 49.63 -.15 -.5 DeuBrcIn n N IGVT 50.12 48.32 49.09 2 49.09 48.80 +.32 +.5 DbXR1KECo N DEUS 33.87 28.87 4 33.05 83 33.10 32.79 +.08 +3.1 DeutEmCo N DEMG 30.95 26.30 9 26.60 104 27.29 26.60 -.82 -7.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 403 43.93 952 44.30 43.71 +.10 -.4 DbXDvxEU N DEEF 31.76 26.99 3 29.95 31 30.33 29.83 -.28 -.2 Deut 300Ch N ASHX .74p 24.14 19.98 1 20.73 1 20.87 20.72 -.11 -6.1 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 25.17 0 25.40 2 25.80 25.40 -.41 -5.1 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 68 24.03 179 24.33 23.73 -.12 -2.8 DbxNikk400 N JPN 31.67 25.97 15 29.56 106 29.93 29.47 -.24 +.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 8 26.33 21 26.44 26.30 +.00 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 24.06 1 24.13 1 24.17 24.08 -.31 -3.9 DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.97 18 24.19 23.76 +.07 -1.9 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 23.17 12 23.19 22.85 +.09 +.7 DBXChiSC N ASHS 37.50 30.65 19 30.97 37 32.59 30.85 -1.31 -11.1 DBXHrvChi N CN .30e .8 42.41 30.98 3 38.00 14 38.92 37.56 -.69 +1.8 DBXSKorH N DBKO .03p 32.94 28.67 0 30.36 0 30.95 30.36 -.98 -3.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 39 28.07 156 28.23 27.95 +.06 +1.0 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 1 29.01 7 30.07 29.00 -.60 +2.1 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 421 29.27 2009 29.53 29.05 +.30 +3.0 DBXHvChiA N ASHR 34.89 26.04 944 29.06 3534 29.94 28.94 -.53 -6.3 DevonE N DVN .32f .8 26 45.16 28.80 9243 40.25 36246 43.11 40.04 -1.83 -2.8sDexCom Q DXCM 102.10 42.62 1059 99.72 5671 102.10 92.06 +6.72 +73.8sDiageo N DEO 3.20e 2.2 148.75 117.73 583 148.57 1891 148.85 146.23 +2.20 +1.7 DiamHill Q DHIL 7.00e 14 219.90 183.34 17 200.49 58 200.99 198.41 +1.34 -3.0 DiamOffsh N DO .50 2.7 30 20.98 10.06 1910 18.48 5363 19.69 17.94 -1.04 -.6 DiamRk N DRH .50 4.1 16 12.99 9.87 2832 12.17 11377 12.50 12.04 -.31 +7.8 DiambkEn Q FANG .13p 22 138.14 82.77 2475 115.58 8763 119.78 113.09 +1.62 -8.5 DianaCnt rs Q DCIX 3161.09 1.31 601 1.61 3259 1.81 1.52 +.01 -60.5 DianaShip N DSX 5.13 3.07 235 4.72 1093 4.86 4.55 +.15 +16.0 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 4 24.94 17 25.00 24.86 +.06 +.5 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.67 10 25.71 25.50 +.11 DicernaPh Q DRNA 15.80 2.69 450 12.74 3375 13.56 12.17 -.29 +41.1 DicksSptg N DKS .90 2.4 13 40.77 23.88 3378 37.94 13884 38.19 36.50 +.52 +32.0 Diebold N DBD .40 3.2 14 28.50 11.43 1565 12.40 6007 12.95 12.00 +.15 -24.2 DifferBr rs Q DFBG 2.20 .70 12 .88 139 1.04 .88 -.05 -7.4 DiffusP hn Q DFFN 3.04 .42 112 .55 3120 .66 .51 +.03 -53.4 DigiIntl Q DGII 44 12.50 8.50 116 12.20 377 12.25 11.75 +.15 +27.7 Digimarc Q DMRC 41.75 22.85 130 32.85 448 33.40 27.95 +4.70 -9.1 Digirad Q DRAD .22 13.3 4.45 1.25 34 1.65 207 1.75 1.65 -35.9 DigitalAlly Q DGLY 4.95 1.70 21 2.60 103 2.65 2.50 +.10 -1.9 DigitalPwr A DPW 5.95 .43 2.31 -28.0 DigitalRlt N DLR 4.04 3.8 51 127.23 96.56 1776 106.23 8367 110.13 105.10 -2.33 -6.7 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 19 25.11 53 25.68 25.05 -1.5 DigtlR pfH N DLRpH 1.84 7.1 27.94 25.93 264 26.02 514 26.49 25.96 +.24 -2.4 DigitRlt pfJ N DLRpJ 25.30 22.13 31 23.44 86 24.14 23.33 -.39 -6.6 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 8 25.97 27 26.38 25.82 +.03 -5.6 DigitlTurb Q APPS 2.59 .95 1004 1.62 7414 1.90 1.41 -.08 -9.5sDillards N DDS .40 .4 11 98.06 49.91 659 90.88 2990 98.06 87.84 -2.96 +51.3 Dillard38 N DDT 1.88 7.3 26.35 25.13 7 25.82 38 26.00 25.74 -.08 -.2 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 373 19.80 986 20.60 19.60 -.65 -5.5 DineEquity N DIN 2.52m 3.3 5 81.78 36.71 441 76.04 2167 76.63 65.86 +10.72 +49.9 Diodes Q DIOD 39 37.37 23.51 323 36.58 1361 36.93 35.44 +.06 +27.6 DiploPhm N DPLO 80 27.78 14.23 924 27.17 3193 27.21 24.81 +2.32 +35.4 Dir SilMBl n N SHNY 12.28 7.00 26 7.53 65 7.96 7.50 -.28 -20.9 DirBrCm n N COM 26.10 23.23 12 24.78 46 25.44 24.78 -.62 +.9 DirChInt n N CWEB 69.08 41.71 35 61.16 288 61.93 59.00 +1.79 +19.7 Dirx Euro n N EUXL 33.40 21.45 4 24.29 9 24.90 23.82 +.33 -7.5 DirxAero n N DFEN 58.00 25.75 66 49.04 331 54.25 47.79 -4.81 +10.2 DrxTrnBl n N TPOR 43.11 23.47 5 36.80 42 37.24 35.63 +1.39 +6.6tDxEmMkt n N EMBU 26.61 20.45 20.45 1 21.12 20.45 -1.02 -20.8 DirxUtil n N UTSL 34.73 19.59 12 22.45 74 22.47 20.64 +1.62 -18.5 DirxInds n N DUSL 44.53 25.95 4 34.11 42 36.00 33.26 -1.37 -7.1 DirxMex n N MEXX 33.36 13.05 2 14.25 420 14.77 13.73 +.07 -30.8 DrxRBkBr rs N WDRW 56.13 19.69 0 21.96 6 21.96 20.22 +2.10 -28.3 DxRsaBr rs N RUSS 44.39 14.43 58 21.52 201 21.71 19.56 +1.92 -6.4 DxSOXBr rs N SOXS 33.69 8.83 2355 9.18 9914 9.53 9.02 -.18 -44.4 DxGBull rs N NUGT 44.03 21.25 9730 24.60 24919 26.12 24.30 -.40 -22.4 DrGMBll rs N JNUG .09e .7 25.76 11.34 12617 13.80 45442 14.53 13.44 -.09 -22.3 DirSPX Br N SPDN 34.16 28.53 10 29.21 25 29.33 29.06 -.02 -4.6 DxGlMBr rs N JDST 79.16 40.90 865 50.57 3704 52.22 48.02 +.04 -1.4 DirSPBear s N SPXS 42.18 24.22 3331 24.81 12587 25.29 24.51 -.04 -17.2 DrxDlySpxB N LLSP .10p 40.38 31.74 5 37.87 16 38.06 37.70 -.01 +5.2 DxChiABear N CHAD 37.95 27.67 13 32.32 128 32.47 31.54 +.48 +3.8 DrxNGBear rs N GASX 47.19 16.50 63 20.87 192 21.00 18.12 +1.19 -11.1 DxSPOGBr rs N DRIP 28.73 5.59 5015 7.35 22337 7.37 6.27 +.77 -38.0 DrxRBkBull N DPST 95.94 43.51 39 85.99 178 95.50 82.76 -8.11 +18.2 DirDGlBr rs N DUST 35.88 19.01 10715 24.42 22806 24.77 23.13 +.29 +3.0 DxSPXBll s N SPUU 57.21 40.57 8 53.17 27 53.56 52.62 +.01 +7.3 DxEuFnBl N EUFL 65.95 35.63 1 37.07 6 39.31 37.07 -.52 -22.0sDirSCBll s N SMLL .27e .5 60.04 39.39 3 59.20 7 60.04 59.13 +.33 +15.6 DxHiYldBr N HYDD 20.15 10.08 0 18.85 54 18.92 18.85 -.27 +.3 DrNsd100 rs N QQQE 47.40 39.20 18 46.90 81 46.90 45.81 +.93 +8.6sDrxDlySCB N LLSC .10p 41.19 31.20 4 40.67 6 41.19 40.54 +.09 +14.5 DxRusBll s N RUSL 73.38 29.06 299 37.95 982 41.85 37.59 -3.87 -24.8 DiEurBll3x N EURL .14e .4 47.12 30.11 36 35.38 104 36.90 35.05 -.32 -7.1 DrxEMBll rs N EDC 168.70 82.25 194 102.18 738 110.84 99.82 -7.63 -18.7 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 8 15.19 86 15.76 15.19 -.20 -5.0 DxLatBll s N LBJ 49.13 17.74 28 19.18 77 21.47 18.26 -1.61 -40.6 DirTotBBr N SAGG 32.31 30.87 0 32.03 1 32.09 32.03 -.03 +2.9 DxBrzBull s N BRZU 65.25 15.82 2115 18.82 13998 21.85 17.71 -2.09 -53.3 DxBiotBll rs N LABU 116.54 52.58 503 102.24 3009 104.49 96.50 +2.62 +31.3 DxIndiBll rs N INDL 120.64 69.14 26 77.17 123 80.50 75.81 -1.07 -24.4 DxNGBll rs N GASL 31.99 14.60 256 20.54 631 23.89 20.40 -1.50 -19.1 DrDevMBr N DPK 16.35 10.08 3 12.12 33 12.27 11.65 +.24 -1.6 DxSPOGBl s N GUSH 47.00 15.04 1755 34.08 5851 40.25 33.88 -4.35 +12.3 DxREBear N DRV 15.62 9.81 64 10.66 398 11.01 10.27 +.17 +1.8 Dir20yrTBr N TYBS 21.58 19.69 0 20.79 3 21.05 20.79 -.12 +4.4 DrxJpBull N JPNL 96.48 53.51 2 74.14 18 77.11 73.45 -1.85 -3.9 DrxSKBull N KORU 72.86 42.01 46 45.66 192 53.55 45.21 -6.84 -26.7tDxSCBear rs N TZA 18.57 8.70 7062 8.74 29279 8.96 8.70 -.18 -28.8 DxFnBr rs N FAZ 18.00 9.71 2041 10.42 7743 10.69 9.92 +.38 -10.9 DrxHmbBull N NAIL 110.62 41.70 31 61.54 353 69.38 59.55 -5.07 -33.3 Dx30TBear N TMV 22.45 17.07 1352 19.73 4672 20.59 19.36 -.39 +11.9 DxFnBull s N FAS 82.80 46.48 1575 67.35 7728 70.88 65.66 -2.68 -1.5 DrxACInsi N KNOW .48e 1.1 43.81 38.11 29 42.52 115 43.00 42.18 -.11 +2.5tDxMCBr rs N MIDZ 19.74 10.84 10 11.07 34 11.21 10.84 +.18 -17.8 Drx300Chin N CHAU 37.53 20.81 120 25.70 295 27.30 25.44 -.86 -13.5 DxHcrBll s N CURE 63.45 38.85 189 49.09 1089 49.09 47.42 +1.24 +5.3sDxTcBull s N TECL 150.96 69.95 143 148.28 722 150.96 145.35 +1.79 +32.2sDxRetlBll s N RETL 47.45 21.33 25 44.11 208 47.45 42.30 -.39 +22.4 DxSOXBll s N SOXL .12e .1 209.00 78.00 687 180.24 2712 183.32 173.68 +3.46 +30.7 Dir30TrBul s N TMF 23.46 16.93 323 18.85 1728 19.22 18.09 +.35 -14.7 Dir10TrBear N TYO 16.00 13.12 4 15.19 31 15.48 15.02 -.10 +8.0 Dx10yTBull N TYD 47.36 38.20 39.81 6 39.81 38.63 -.15 -9.3 DxMCBull s N MIDU 53.91 33.43 17 51.36 71 52.71 50.38 -.75 +10.6 DrxREBull s N DRN 24.73 14.68 31 20.11 280 20.90 19.47 -.39 -12.0 DirxChiBull N YINN .38e 1.2 53.89 21.22 1042 32.04 3125 34.86 30.86 -2.83 -5.8 DirxDMBull N DZK 100.54 64.37 4 77.00 14 80.50 76.50 -1.68 -6.6sDrxSCBull s N TNA .41e .5 89.16 48.17 3196 88.75 14365 89.16 86.64 +1.72 +26.3 DrxSPBull s N SPXL 54.49 33.37 2351 47.56 11505 48.16 46.64 +.07 +7.3 DirxEnBull N ERX 44.29 21.37 2321 35.96 7815 40.61 35.82 -3.60 +2.9 Discover N DFS 1.40 1.9 14 81.93 57.50 3149 74.57 9755 75.95 73.61 -.81 -3.1 DiscIncA Q DISCA 14 27.92 15.99 12340 27.17 40270 27.25 22.96 +4.15 +21.4 DiscIncB Q DISCB 14 48.85 19.25 27.25 0 27.25 27.25 +1.25 +9.9 DiscIncC Q DISCK 13 27.15 14.99 8767 25.31 28639 25.41 21.75 +3.51 +19.6 DishNetw h Q DISH 17 66.50 28.80 5673 34.61 21183 34.66 31.91 +2.53 -27.5 Disney N DIS 1.68f 1.5 15 113.18 96.20 15968 108.85 76221 109.49 102.67 +4.87 +1.2 Diversicre Q DVCR .22 3.3 18 12.25 6.45 2 6.75 49 7.22 6.73 -.10 -32.6 DivrsRest Q SAUC 2 3.33 1.12 25 1.20 111 1.23 1.20 -.02 -25.0 Div&Inco N DNI 1.63 13.0 14.25 11.61 37 12.51 204 12.68 12.43 +.12 -6.9tDixieGrp Q DXYN 5.21 2.25 10 2.40 107 2.40 2.25 -37.7 DrReddy N RDY .29e .8 42.97 28.13 905 35.06 3708 35.18 30.83 +4.15 -6.7sDocuSign n Q DOCU 65.82 37.00 3584 63.95 12172 65.82 58.20 +6.03 +61.0 DocuSec rs A DSS 3.16 .56 22 1.30 484 1.55 1.29 -.27 -27.8 DgssInt A n Q DOGZ 6.40 3.55 9 4.26 53 4.88 3.91 -.48 -27.8 DolbyLab N DLB .64 1.0 68 74.29 48.00 357 65.41 1684 65.51 63.53 +1.10 +5.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 3329 97.33 13937 97.40 94.35 +2.43 +4.6 DollarTree Q DLTR 13 116.65 65.63 4065 88.02 21059 88.78 82.47 +5.39 -18.0 DolphEnt hn Q DLPN 5.77 2.47 5 3.29 35 3.31 3.00 +.29 -8.6 DomMidst N DM 1.34f 10.3 9 34.85 12.55 7101 12.95 10455 13.65 12.85 -.30 -57.5 DomEngy N D 3.34 5.0 14 85.30 61.53 9725 66.31 34847 66.37 62.67 +3.71 -18.2 DomRes un N DCUD 53.58 42.50 138 45.25 823 45.25 43.29 +2.10 -12.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 16, 2018 2 0 1 8 0 6 1 6 m m 0 6 p d f 1 1 6 J u n 1 8 0 0 : 4 3 : 1 7

PAGE 37

DomRs76 n N DRUA 25.94 23.04 28 24.82 358 24.87 24.60 +.03 -2.9sDominos N DPZ 2.20f .8 47 276.12 166.74 559 277.34 2671 277.36 268.03 +7.85 +46.8 Domtar g N UFS 1.74 3.7 17 52.58 36.29 1031 47.31 4168 49.97 46.61 -1.73 -4.5 Donaldson N DCI .76f 1.6 25 52.20 42.59 808 47.95 2202 48.76 47.19 -.23 -2.0 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 55 14.27 174 14.45 13.80 +.17 -17.5 DonegalB Q DGICB .50f 3.7 27 15.91 12.85 13.65 3 14.50 13.65 +.20 -10.3 DonlleyRR rs N RRD .56 8.2 8 12.99 6.15 1229 6.86 4294 6.94 6.60 +.25 -26.2 DonnlyFn n N DFIN 23.73 15.22 430 17.40 1564 17.99 16.90 +.20 -10.7 DorchMin Q DMLP 1.41e 7.4 19 20.93 13.90 341 19.05 771 19.35 18.80 +.40 +25.3sDorianLPG N LPG 8.79 6.20 480 8.36 1433 8.79 8.05 -.08 +1.7 Dorman Q DORM 23 83.60 56.36 237 70.31 670 70.50 68.95 +1.38 +15.0 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 290 20.08 1599 20.36 20.08 -.05 -.5 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 20 20.90 469 21.35 20.82 +.15 -5.8 DougDyn N PLOW 1.06f 2.2 34 48.10 30.20 110 47.65 451 47.93 46.25 +1.20 +26.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1246 38.86 6014 39.41 38.25 +.33 -5.4 DovaPh n Q DOVA 37.00 16.98 589 30.31 1411 32.62 28.58 +1.50 +5.2tDover N DOV 1.88 2.4 20 109.06 75.59 2729 76.82 8876 79.48 75.08 -2.10 -23.9 DoverDG N DDE 2.40 .92 111 1.78 872 1.86 1.63 -.05 +74.5 DoverMot N DVD .08f 3.6 10 2.45 1.80 33 2.20 67 2.20 2.10 +.10 +12.8 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 17283 67.75 48932 70.03 66.96 -1.74 -4.9 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1799 121.50 7555 121.62 119.99 +.98 +25.2 DragVic n Q LYL 14.99 3.09 165 4.24 214 4.26 3.59 +.26 -2.8 DrprOkw n Q DOTA 10.00 9.71 9.95 1 9.96 9.95 +.05 +1.7 DrprOk wt Q DOTAW .90 .41 .90 +34.3 DrprOk rt Q DOTAR .65 .30 .50 5 .51 .50 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 12 9.24 120 9.29 9.13 +.05 -1.7 DryHYSt N DHF .35 11.1 3.57 3.09 101 3.13 634 3.16 3.12 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 84 12.42 242 12.49 12.29 -.03 -4.5 DryfMu A DMF .54 6.7 10.00 7.93 31 8.04 203 8.11 8.03 -9.6 DryStrt N LEO .52 6.8 9.18 7.53 119 7.63 514 7.68 7.60 -.01 -11.7 DrySM N DSM .50 6.6 8.85 7.42 156 7.55 573 7.59 7.49 -11.7 Dril-Quip N DRQ 56.55 35.85 519 48.50 1816 49.20 46.85 -.25 +1.7sDriveShack N DS .48 6.7 19 7.18 2.41 902 7.12 3200 7.18 6.44 +.62 +28.8 DriveS pfB N DSpB 2.44 9.4 26.49 24.72 4 25.97 17 25.97 25.70 +.16 +1.0 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 25.30 1 25.30 25.10 +.13 +.7 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.30 1 25.30 25.20 +.13 -.6 DropCar rs Q DCAR 13.52 1.42 67 1.45 528 1.64 1.42 -.04 -64.5sDropbox n Q DBX 38.09 27.75 19656 39.60 50788 40.09 29.90 +9.64 +39.0 DryShips s Q DRYS .14e 1 79.80 .98 1987 4.86 10075 5.34 4.15 +.69 +37.7 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.85 0 86.12 85.85 +.35 -7.1 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 2 102.20 3 102.98 101.11 +.01 -5.6sDucomun N DCO 20 35.89 25.06 35 34.80 176 35.89 34.21 -.04 +22.3 Df&PGblUt N DPG 1.40 9.9 17.17 13.50 84 14.11 479 14.79 14.07 -.12 -9.1 DufPUC N DUC .60 7.1 9.33 8.40 15 8.45 271 8.51 8.45 +.04 -4.5tDukeEngy N DUK 3.56 4.8 16 91.78 71.96 6487 74.30 27374 74.39 71.96 +1.18 -11.7 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 9 25.58 79 25.70 25.41 -.14 +.9 DukeRlty N DRE .80 2.8 22 30.14 24.30 3322 28.44 9639 28.94 28.08 -.28 +4.5 DuluthH n Q DLTH 30 21.77 15.13 298 20.48 1838 21.35 17.95 +2.39 +14.7sDunBrad N DNB 2.09 1.6 19 134.25 101.17 461 130.94 2030 134.25 130.73 -1.16 +10.6sDunkin Q DNKN 1.39 2.0 29 68.72 50.89 1076 68.53 4209 68.81 66.95 +1.15 +6.3 DurectCp Q DRRX 2.55 .75 1005 2.20 3464 2.25 2.06 +.11 +138.6 Dycom N DY 23 123.99 73.95 412 99.09 1732 99.24 95.29 +3.63 -11.1 Dynagas N DLNG 1.69 21.4 15.85 7.51 279 7.89 741 8.11 7.85 -.01 -27.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 8 25.75 35 25.94 25.55 -.16 -1.0 Dynasil Q DYSL 9 2.06 1.09 5 1.45 60 1.48 1.44 +.01 +22.9 Dynatronic Q DYNT 3.55 2.10 3 2.90 6 3.05 2.90 -.15 +.6 DynavaxT Q DVAX 24.45 7.20 2807 16.15 7610 16.65 15.63 +.45 -13.6 DynexCap N DX .72 11.1 15 7.41 6.02 298 6.48 1400 6.52 6.41 +.02 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.63 3 25.66 25.56 -.04 +.5 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 8 24.44 30 24.47 24.35 +.11 -1.3E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 4 20.36 73 20.56 20.24 -.15 -1.9 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 1 22.60 2 23.65 21.92 -.66 -6.2 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 185 22.92 1049 24.08 22.91 -.58 -5.3 ETBbgCmd N DJCI 16.92 14.33 16.44 2 16.58 16.44 -.10 +2.5 ETrAlerian N AMU 1.45e 8.9 19.18 14.59 38 16.37 212 17.30 16.37 -.54 -5.5tE-TrFood N FUD 19.82 17.43 2 17.29 2 17.50 17.29 -1.05 -3.9 E-TrcEngy N UBN 10.00 5.67 1 9.00 2 9.24 9.00 -.14 +15.6 E-TrcIMet N UBM 22.54 13.55 0 18.20 0 18.20 18.20 -.58 +6.7 ETr2xBDC N BDCL 3.52e 22.3 20.09 13.13 81 15.77 326 15.82 15.40 -.08 -4.1 E-TrcCmci N UCI 16.37 12.85 14 15.60 75 16.34 15.60 -.48 +1.4 E-TrcSilv N USV 22.76 19.91 22.17 1 22.17 21.31 +1.16 +1.9 E-TrLvstk N UBC 21.19 16.05 18.09 -8.6 E-Trade Q ETFC 25 66.46 36.09 3898 64.31 12731 65.95 63.33 -1.10 +29.7 eBay s Q EBAY 26 46.99 33.89 12803 38.89 57375 40.76 38.43 -1.40 +3.0 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 40 26.42 199 26.42 26.23 +.10 -1.9 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 43 2.00 186 2.10 2.00 -.09 -7.0 EDAP TMS Q EDAP 4.25 2.07 256 3.20 4948 3.65 3.08 -.40 +11.5 EG Fincl N FGEM 20.32 EG Tech N QGEM 21.71 EG MetMn N EMT 9.98 eHealth Q EHTH 28.59 13.61 192 23.30 609 23.46 21.81 +.90 +34.1 ELF Inc n N ELF 28.50 16.82 669 19.78 2157 20.19 19.12 +.45 -11.3 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 37 27.00 137 27.49 26.22 +.14 -5.9 EMCOR N EME .32 .4 23 85.08 62.15 462 77.70 1424 79.47 76.76 -1.22 -5.0 EMX Roy g A EMX 1.34 .67 252 1.15 706 1.25 1.08 -.04 +38.4tENDRA n Q NDRA 5.88 1.55 469 2.20 608 2.35 1.55 +.46 -54.7 ENGlobal Q ENG 5 1.47 .73 16 1.24 217 1.47 1.24 -.15 +42.5 ENI N E 1.29e 3.6 40.15 29.44 261 35.97 1102 37.27 35.86 -.03 +8.4 EOG Rescs N EOG .74f .6 128.03 81.99 4838 114.18 18573 119.73 113.93 -3.49 +5.8 EP Energy N EPE 4.06 1.27 603 2.63 3680 2.89 2.60 -.03 +11.4 EPAM Sys N EPAM 71 131.75 77.96 366 124.13 1580 128.36 123.54 -.72 +15.5 EPR Prop N EPR 3.84 6.0 17 75.55 51.87 1533 64.37 3694 64.44 61.78 +1.79 -1.7 EPR pfC N EPRpC 1.44 5.4 29.70 23.38 1 26.65 72 26.65 26.16 +.44 -1.0 EPR pfE N EPRpE 2.25 6.4 37.59 33.48 5 34.95 15 34.99 34.19 +.25 -5.2 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 27 23.00 69 23.75 22.67 -.67 -8.1 EQT Corp N EQT .12 .2 67.84 43.70 5333 55.46 18732 57.36 53.02 +2.34 -2.6 EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 152 24.47 719 25.93 24.13 -.33 -9.0 EQT Mid N EQM 4.26f 7.7 11 78.75 50.89 824 55.67 2265 59.62 55.32 -2.05 -23.8 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 20 15.95 62 16.18 15.14 -.04 +1.8 ETF SITRis N RISE 25.18 22.59 56 24.85 80 24.97 24.71 +.19 +4.6 ETF JrSil N SILJ 13.81 9.79 124 11.04 363 11.54 11.02 -.11 -2.7sETF Cyber N HACK 39.67 28.38 311 39.02 2716 39.67 38.28 +.60 +23.3 ETF BigD N BIGD 28.47 26.82 27.78 sETF MobP N IPAY 40.29 29.36 54 39.98 581 40.29 39.40 +.52 +14.6 ETF M AlH N MJ 39.72 26.02 168 29.99 907 31.50 29.70 -1.51 +2.6sETF M Vid N GAMR 55.00 39.99 25 52.44 207 55.00 52.25 -1.63 +9.4 ETF Drone N IFLY 38.00 33.54 7 35.79 20 36.12 35.52 -.19 -4.2sETF AIPw n N AIEQ 28.78 24.03 80 28.68 359 28.78 28.42 +.18 +10.8 ETF MgT ef N WSKY 35.50 31.34 17 32.31 60 32.84 32.00 -.33 -5.5sBlStIsrTc n N ITEQ 35.77 30.11 7 35.36 56 35.77 35.08 +.12 +11.8 ETF Clim N ETHO 37.25 30.23 3 36.62 13 37.00 36.29 +.52 +7.7sETFAlpAlt N ALFA 49.46 39.50 0 48.97 39 49.46 48.41 +.79 +14.4 ChngFnDvr N CHGX 20.37 18.02 19.68 2 19.68 19.62 +.23 +5.1tETF EmM n N EEMD 28.41 24.44 1 24.24 17 24.73 24.24 -.77 -7.3 ETF spx H n N SPDV 28.19 25.00 4 26.88 21 27.29 26.83 -.16 +2.8 ETF AptF n N FTVA 30.36 24.74 2 28.56 31 28.56 28.27 +.30 +5.2 ETF GOP n N MAGA 29.82 24.92 1 27.78 7 28.15 27.67 -.21 -.5 NtDUSEq ef N MXDU 28.40 25.93 5 28.32 13 28.40 28.32 +.68 -.2 RsBsUSE ef N RBUS 27.19 24.83 5 26.47 12 26.56 26.47 +.24 -2.6 ETF RvCp n N RVRS 16.76 14.84 26 16.38 39 16.51 16.37 +.02 +3.0 ETF BrVl n N BVAL 16.70 14.46 81 15.73 85 15.73 15.66 +.17 -1.0sETFDeepV N DVP .66e 1.8 37.26 27.62 37 35.95 117 37.26 35.71 -.89 +9.6 GlGoGld n N GOAU 14.13 11.39 15 12.79 42 13.05 12.75 -.16 -1.7 ETF OCIO n N OCIO 27.81 25.44 1 26.76 11 26.96 26.75 -.11 sETF Seren N ICAN 28.96 25.35 1 28.91 3 28.96 28.56 +.41 +6.5 PremisCap N TCTL 31.57 27.65 9 30.29 14 30.74 30.08 +.04 +1.1 AmCusSat N ACSI 30.55 sAptBehMo N BEMO 35.92 27.21 14 35.76 55 35.92 35.11 +.66 +17.9 EtfAlphacln N ALFI 26.95 22.87 4 25.39 5 26.05 25.01 -.61 +1.8 EtfLonCanc Q CNCR 32.32 21.09 18 26.55 226 27.04 26.41 -.42 +11.7 EtfAlpSmC Q SMCP 27.10 23.22 0 26.85 4 27.09 26.82 +.04 +2.9 EtfUSGblJ N JETS 34.75 27.69 8 30.79 100 31.14 30.42 +.40 -5.4 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 3 32.99 17 33.17 32.86 -.02 -1.2sEtfValidea Q VALX 30.43 26.27 30.28 1 30.43 30.28 -.08 +4.4 EtfInfcMLP N AMZA 2.08 27.8 10.33 6.55 1737 7.49 4748 7.87 7.47 -.19 -13.0 ETF BioPr n N BBP 45.18 37.33 6 44.56 10 44.56 43.67 +.61 +9.9 ETF ClinT n N BBC 36.25 25.88 8 35.10 54 35.24 34.21 +.27 +23.5 InfrCpPfd N PFFR 26.27 23.61 1 24.75 12 24.87 24.70 -.04 -1.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 49 24.35 365 24.37 24.23 +.03 -3.5tEtf VirtEM N EMEM 28.57 23.53 23.53 1 23.92 23.53 -.52 -10.2 IsectPsGr ef Q PMPT 28.26 24.69 26.78 2 26.90 26.73 +.03 -1.6 ETF Virt n N CUMB 26.08 24.38 6 24.89 10 25.09 24.89 -.11 -2.3 ETF PrMtl N GLTR 68.06 59.21 65 63.19 169 64.90 62.93 -.94 -2.8 ETFS Com N BCI 25.95 18.58 14 24.51 90 25.28 24.51 -.63 +.1sETFS Comd N BCD 28.39 23.25 0 26.55 2 28.39 26.55 -.51 +3.1 ETFS EnCm N BEF 29.22 22.55 28.35 12 28.35 28.02 +.29 +11.7 ETFSGold N SGOL 132.10 117.19 329 123.99 1234 126.24 123.00 -1.46 -1.7 ETF Pall N PALL 107.47 79.11 13 94.23 49 97.45 94.07 -2.09 -7.2 ETF Plat N PPLT 97.94 83.35 64 84.47 183 86.55 84.18 -1.65 -4.5sEVO Pay n Q EVOP 22.61 19.00 592 23.00 2417 23.40 19.51 +2.52 +20.9 EXFO g Q EXFO 5.35 3.30 2 3.45 51 3.55 3.35 -20.7teXp Wrld n Q EXPI 19.00 14.05 34 14.38 340 15.50 14.05 -.96 -6.6 EagleBncp Q EGBN 18 69.80 46.20 371 61.60 662 63.75 60.60 -2.00 +6.4 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 3 19.60 13 19.70 19.10 +.15 -6.4 EagleBkS rs Q EGLE 5.96 4.18 509 5.70 2182 5.93 5.64 +.02 +27.2 EagleCGr A GRF .50e 2.3 8.59 7.11 7.67 18 7.70 7.54 +.03 -3.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 16.84 15 16.84 15.91 +.78 +4.1 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 222 15.47 348 15.65 15.47 -6.8 EagleMat N EXP .40 .4 27 122.49 86.51 413 112.22 2656 115.75 110.72 +.48 -1.0 EaglePhm Q EGRX 36 84.20 45.05 623 71.97 1849 77.32 70.35 -.07 +34.7 EaglePtCr N ECC .80 4.5 21.60 17.28 69 17.95 316 18.06 17.86 -.03 -4.6 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 25.25 8 25.28 25.10 +.08 -2.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.25 14 26.35 26.15 +.06 -.2 EagleP27 n N ECCY 26.75 24.80 25.29 5 25.78 25.21 -.04 -.4tEarthstone N ESTE 12.16 7.85 315 7.94 1283 8.67 7.80 -.11 -25.3 EstWstBcp Q EWBC .80 1.1 20 73.98 52.86 1861 69.81 4876 73.00 68.61 -2.85 +14.8 EastrAcq n Q EACQ 10.35 9.25 1 10.25 151 10.30 10.25 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 958 20.03 2532 20.16 19.63 +.12 -6.1 EasternCo Q EML .44 1.4 42 31.50 24.00 12 30.70 27 31.00 29.00 +1.00 +17.4 Eastgrp N EGP 2.56 2.7 33 96.30 77.74 348 94.70 991 95.72 93.21 -.33 +7.2 EastChem N EMN 2.24 2.1 15 112.45 81.91 1394 108.92 4703 110.17 107.18 +.41 +17.6 EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0 EKodak N KODK 13.28 2.95 505 5.10 2334 5.30 4.85 -.05 +64.5 EastsDist n Q EAST 7.75 3.35 17 7.08 53 7.35 6.99 +.08 +75.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 3568 79.25 12238 81.18 77.94 -1.10 +.3 EatVn 22 n N EFL 10.09 9.08 42 9.39 196 9.53 9.33 -.11 +1.6 EatV HiIn21 N EHT .60 6.2 10.52 9.34 68 9.72 207 9.83 9.69 -.07 -2.8 EV GlInBu s Q EVGBC 100.02 49.98 99.98 0 99.98 99.98 -.04 +100.0 EV CAMu A EVM .68 6.6 12.89 10.15 27 10.34 191 10.41 10.31 -.05 -10.1 EVCAMu2 A EIA .62 5.8 13.00 10.55 2 10.77 36 10.80 10.70 +.01 -6.3 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.44 80 11.44 11.29 +.05 -5.9 EatnVan N EV 1.24f 2.3 20 60.95 45.06 916 54.96 3240 57.05 54.20 -1.49 -2.5sEV EnEq N EOI 1.04 6.5 16.07 12.94 43 16.05 353 16.46 15.80 +.25 +10.6 EV EEq2 N EOS 1.05 5.9 17.72 14.41 70 17.70 615 17.70 17.36 +.33 +16.3 EV FltRt N EFT .91 6.1 15.33 14.03 129 14.88 458 14.88 14.70 +.06 +3.8 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 35 16.89 188 16.92 16.83 +.04 +3.6tEV LtdDur A EVV 1.22 9.7 14.29 12.58 297 12.62 1685 12.69 12.58 -.04 -7.5 EV MAMu A MAB .65 5.1 16.00 12.35 5 12.75 30 13.19 12.74 -.08 -3.5 EVMAMu A MMV .69 5.5 14.04 12.26 12.42 7 12.45 12.37 -.03 -5.3 EV MIMu A MIW .71 5.4 14.39 12.52 13.01 39 13.03 12.90 -.04 -3.3 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.79 7 12.83 12.66 -.07 -.3 EVMuniBd A EIM .77 6.5 12.98 11.60 140 11.81 687 11.82 11.75 -.01 -5.6 EVMuni2 A EIV .70 5.8 12.95 11.47 6 12.00 199 12.08 11.89 +.04 -2.5 EVMunTT N ETX .85 4.4 21.20 18.81 3 19.48 89 19.63 19.15 +.26 -6.0 EV MuIT N EVN .85 7.2 13.13 11.39 31 11.77 408 11.95 11.75 -.17 -5.1 EV NMuOp N EOT 1.03 5.1 23.54 20.02 23 20.32 115 20.40 20.25 -.01 -9.8 EV NJMu A EMJ .75 6.4 13.52 11.51 5 11.65 41 11.70 11.57 -.03 -6.3 EVNJMu A EVJ .73 6.5 12.95 10.99 8 11.14 35 11.19 11.09 -.01 -5.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.70 43 10.85 10.70 -.17 -7.5 EV NYMu A ENX .72 6.4 13.34 11.01 18 11.22 84 11.29 11.19 -.05 -9.0 EVNYMu A EVY .74 6.2 13.56 11.84 6 12.01 40 12.19 11.99 -.11 -5.5 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.55 20 11.55 11.46 +.01 -9.1 EVOHMu A EVO .73 5.9 14.10 12.10 4 12.36 29 12.46 12.27 -.07 -5.1 EV PAMu A EIP .77 6.3 13.35 11.62 9 12.24 20 12.34 11.93 +.31 -1.6 EVPAMu A EVP .73 6.5 12.66 11.23 0 11.27 6 11.34 11.26 -.07 -7.5 EVRiskMgd N ETJ 1.12 11.5 9.92 8.74 243 9.71 2071 9.74 9.44 +.28 +.8 EV SrFlt N EFR .95 6.5 15.06 14.01 87 14.69 318 14.71 14.60 +.02 +1.7 EV SrInc N EVF .42 6.4 6.87 6.31 148 6.55 665 6.56 6.48 +.02 +.5tEVShDur N EVG 1.08 8.3 14.64 13.05 28 13.08 235 13.15 13.05 -.01 -8.9 EVTxABdO N EXD 1.16 12.7 11.98 9.12 40 9.14 191 9.23 9.12 -.02 -10.8 EV TxAd N EVT 1.74 7.3 24.43 21.01 73 23.69 459 23.73 23.22 +.49 +1.8 EV TxAG N ETG 1.23 7.0 18.45 16.06 156 17.47 698 17.48 17.26 +.25 +.8 EV TxAOp N ETO 2.16 8.5 26.83 22.60 22 25.27 212 25.41 25.11 +.14 -.5 EV TxDiver N ETY 1.01 8.1 12.62 10.17 210 12.55 1433 12.59 12.43 +.11 +3.0 EVTxMGlo N EXG .98 10.2 9.84 8.02 456 9.53 2929 9.59 9.47 +.09 +1.6 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 50 16.16 273 16.21 16.08 +.09 -3.4 EVTxGBW N ETW 1.17 9.7 12.74 11.15 155 12.05 791 12.06 11.76 +.28 +1.1 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 197 15.52 943 15.58 15.45 +.05 +1.0 Ebix Inc s Q EBIX .30 .4 25 87.50 52.80 394 78.75 1172 79.05 74.85 +3.90 -.6 Echelon rs Q ELON 6.57 4.07 9 4.15 19 4.29 4.15 -.06 -25.1 EchoGLog Q ECHO 73 32.95 13.00 307 30.55 1841 31.20 28.25 +1.95 +9.1tEchoStar Q SATS 13 62.50 45.55 612 46.27 2017 47.87 45.55 -.79 -22.8 EclipseRs N ECR 23 3.10 1.23 1287 1.61 6167 1.78 1.58 +.01 -32.9 Eco-StimE Q ESES 1.74 .76 21 .78 424 .85 .78 -.03 -38.1 Ecolab N ECL 1.64 1.1 31 150.46 125.74 2302 146.57 5745 146.60 144.02 +.38 +9.2 EcologyEn Q EEI .40 3.1 14.45 10.25 6 12.80 33 13.60 12.40 -.05 +21.9 Ecopetrol N EC .16e .8 23.34 8.60 1495 20.48 4998 21.49 20.37 -.91 +40.0 Edenor N EDN 63.29 28.88 107 42.27 340 48.84 40.93 -4.61 -14.9 EdgeTher n Q EDGE 17.77 .84 1230 1.03 2741 1.03 .93 +.07 -89.0 Edgewater Q EDGW 7.30 4.25 19 5.54 78 5.71 5.21 -.07 -11.2 Edgewell N EPC 12 78.04 39.50 900 48.73 5024 50.36 47.31 +1.35 -17.9 EdisonInt N EIX 2.42f 4.0 14 83.38 57.63 2790 60.44 10709 60.54 58.60 +.83 -4.4 EditasM n Q EDIT 45.02 14.04 1103 37.50 8989 40.23 35.00 -1.71 +22.0sEducRltTr N EDR 1.56 3.9 32 43.30 30.07 1940 40.34 11270 43.30 39.13 +.46 +15.5 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 16 19.80 170 19.90 18.35 +.35 +4.5sEdwLfSci s N EW 51 153.66 100.20 2099 152.51 9251 153.87 142.59 +9.69 +35.3 eGain Q EGAN 14.13 1.50 465 12.80 1962 13.75 11.85 -.55 +143.8 EgaletCp Q EGLT 2.95 .42 273 .47 3194 .53 .45 +.02 -52.7 eHiCarSvc N EHIC 13.45 8.89 162 13.42 604 13.42 13.18 +.15 +16.0 EigerBio rs Q EIGR 18.00 6.10 136 14.55 815 15.20 14.20 -.05 +4.3 8x8 Inc N EGHT 23.05 10.30 1705 20.05 5971 20.15 18.38 +1.70 +42.2 8Point3E n Q CAFD 1.12 9.0 13 15.92 11.69 428 12.42 1652 12.45 12.13 +.11 -18.3 EksoBio n Q EKSO 4.77 1.02 323 1.80 1769 1.99 1.71 -.01 -15.5 ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 488 55.70 1763 56.20 54.75 +.11 +.6 ElPasE pf N EPpC 2.38 4.9 51.33 45.41 48.25 12 48.72 48.25 +1.16 -1.0 ElPolLoc h Q LOCO 67 14.85 9.05 242 10.85 1148 11.05 10.65 -.05 +9.6 ElbitIm rs Q EMITF 3.24 1.90 0 2.18 10 2.23 1.95 +.09 -23.1 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 30 121.91 190 127.78 120.46 -3.50 -8.5 EldorGld g N EGO .02e 12 2.93 .80 8917 1.16 23738 1.18 1.12 +.03 -18.9sEldorRsts Q ERI 55 46.45 18.80 945 42.50 5286 46.45 42.05 -.95 +28.2 ElectSci Q ESIO 9 27.72 7.50 688 18.56 4493 19.62 18.17 -.28 -13.4 ElectroSen Q ELSE 33 5.24 2.96 1 3.99 3 4.01 3.98 -.16 -1.5 Electrmed A ELMD 21 7.96 4.60 4 5.41 31 5.49 5.20 +.24 -10.9sElectArts Q EA 32 147.04 99.63 3944 146.65 23988 147.13 138.43 +8.78 +39.6 EFII lf Q EFII 50.98 25.28 712 34.39 3518 35.39 33.84 -.23 +16.5 ElevCr n N ELVT 9.48 5.90 147 8.14 720 8.48 7.97 -.10 +8.1 EliLilly N LLY 2.25 2.6 82 89.09 73.69 5566 86.88 20242 87.27 85.17 +.80 +2.9 EllieMae N ELLI 79 114.95 79.71 237 112.84 1975 113.83 107.21 +5.30 +26.2 EllingtnF N EFC 1.76 11.2 11 16.75 14.12 30 15.78 188 15.90 15.73 -.07 +8.8 EllingtRM N EARN 1.48 12.9 14 15.74 10.23 122 11.43 486 11.53 11.10 +.08 -5.1 Ellomay A ELLO 11.09 7.50 8.32 96 8.80 7.93 +.12 -7.6 EllswthFd A ECF .80e 8.4 9.88 8.81 9 9.55 61 9.60 9.48 +.12 +1.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.71 20 24.78 24.21 +.46 -1.6sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 7 20.50 19 20.50 20.02 +.20 +5.3sEloxxPh n Q ELOX 22.57 11.11 884 23.27 2321 24.60 17.56 +5.83 +104.1 EltekLtd rs Q ELTK 8.95 2.65 2 3.92 18 4.09 3.79 +.09 -3.9 eMagin A EMAN 2.65 1.23 188 1.90 1027 1.95 1.60 +.25 +15.2tEAndinA N AKO/A .68e 3.1 28.25 21.60 21.60 2 22.14 21.60 -.86 -18.5 EAndinB N AKO/B .74e 2.9 31.80 24.00 1 25.39 35 26.66 25.07 -.43 -13.3 Embraer N ERJ .13e .5 28.55 17.90 798 25.68 6681 27.70 24.67 +1.16 +7.3 EmclaireF Q EMCF 1.12 3.2 18 35.77 26.50 3 34.99 15 34.99 33.22 +.69 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 211 5.50 766 5.65 5.25 +.25 -14.7 EmerExp n N EEX .29f 1.4 24.56 18.19 674 20.40 1420 21.40 20.10 -.70 +.3 EmergeES N EMES 2.68m 10.45 5.65 370 7.51 1876 8.12 7.40 -.21 +4.5sEmergBio N EBS 30 55.94 31.38 628 52.46 1956 55.94 52.18 -1.10 +12.9 EmersonEl N EMR 1.94 2.7 28 74.45 57.47 4368 72.28 12654 73.68 71.33 -.87 +3.7 EmerR hs A MSN 1.89 1.07 19 1.41 93 1.48 1.41 -.03 -3.4 EmmisC rs Q EMMS 1 5.84 2.44 25 5.63 55 5.67 5.34 +.06 +59.9 EmpirRst rs Q NYNY 30.98 15.88 14 19.85 62 21.22 19.50 -.70 -26.5 EmpOPES N ESBA .34 2.0 21.25 15.17 6 16.87 41 17.14 16.77 -.22 -18.4 EmpOP60 N OGCP .34 2.0 21.08 15.28 9 16.95 35 17.15 16.66 -.07 -16.8 EmpOP250 N FISK .34 2.0 21.05 15.88 0 16.87 1 17.31 16.87 -.08 -17.3 EmpStRTr N ESRT .34 2.0 43 21.28 15.94 949 16.95 6273 17.24 16.75 -.20 -17.4 EmployH N EIG .80 2.0 14 50.45 38.35 209 40.80 595 40.90 39.80 +.60 -8.1tEElChile N EOCC 1.07e 4.9 29.41 20.98 12 21.63 112 21.90 20.98 +.05 -19.6 EnLinkLP N ENLK 1.56 9.6 18.58 12.75 1307 16.17 4686 17.23 16.07 -.60 +5.2 EnableMid N ENBL 1.27 7.8 18 17.67 12.89 12677 16.33 17231 17.52 15.79 -.11 +14.8sEnantaPh Q ENTA 65 122.43 29.56 377 115.33 1562 122.43 110.15 -1.59 +96.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 460 9.52 2165 9.72 9.19 +.27 -28.9 EnbrdgEPt N EEP 1.40 14.1 11 16.63 8.89 4227 9.93 9946 10.46 9.73 +.14 -28.1 Enbridge N ENB 2.68 42.31 29.00 4135 32.03 16706 32.85 31.20 +.70 -18.1 EnCana g N ECA .06 .5 21 14.31 8.01 8893 12.15 36877 13.14 11.99 -.24 -8.9sEncompHlth N EHC 1.00 1.5 25 67.49 42.21 1138 67.73 3400 67.73 66.19 +1.42 +37.1 EncoreCap Q ECPG 11 52.00 37.30 282 38.40 1452 39.15 37.90 -.30 -8.8 EncorW Q WIRE .08 .2 15 58.70 37.30 113 49.10 419 50.75 48.45 -1.25 +.9sEndvSilv g N EXK 53 3.32 1.94 3285 3.20 14997 3.32 2.80 +.39 +33.9 Endo Intl Q ENDP 12.54 5.27 39951 8.88 77589 8.96 7.65 +1.21 +14.6sEndocyte Q ECYT 15.45 1.17 1653 14.36 7776 15.45 13.75 +.71 +235.5sEndologix Q ELGX 6.64 3.75 1019 6.59 2934 6.72 6.01 +.50 +23.2sEndurIntl Q EIGI 9.65 6.95 1982 9.80 6788 9.95 8.95 +.70 +16.7 EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 56 3.10 426 3.15 3.00 -1.6 EnerCre wt A ENCR/WS Energen N EGN .08 .1 22 71.97 46.16 1513 62.84 6434 65.45 62.15 -.43 +9.2 Energizer n N ENR 1.16 1.9 21 64.00 40.64 603 59.98 2675 61.69 59.26 -1.03 +25.0 Energous Q WATT 33.50 6.91 500 15.97 2551 16.90 15.85 -.06 -17.9 EngyFocus Q EFOI 3.46 1.51 12 2.24 51 2.46 2.18 -.20 -8.6 EnFuel grs A UUUU 2.21 1.30 517 2.02 2734 2.14 2.01 +.01 +12.8 EnrgyRec Q ERII 11.30 6.13 1064 8.07 2828 8.82 7.83 -.57 -7.8 EgyTrEq s N ETE 1.22 7.1 20 19.34 12.80 2716 17.20 12239 17.96 17.11 -.42 -.3 EngyTrfPt N ETP 2.26 12.2 18 21.68 15.06 7273 18.49 20491 19.69 18.44 -.58 +3.2 EnrgXXi hn Q EGC 24.37 3.41 743 7.49 1685 8.13 7.08 -.28 +30.5 Enerpls g N ERF .12e 1.0 15 13.49 7.55 2169 11.52 6528 12.78 11.46 -1.13 +17.7tEnersisAm N ENIA .21e 2.3 12.11 9.13 878 9.25 4065 9.55 9.12 -.26 -17.2 EnerChile N ENIC .22e 4.2 6.57 5.03 1735 5.30 3949 5.43 5.22 -.10 -6.7 EnerSys N ENS .70 .9 28 82.25 61.33 424 79.75 1047 81.86 78.98 -.63 +14.5 Engility N EGL 35.63 21.19 489 29.99 1055 31.97 28.55 -2.01 +5.7 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 416 16.40 2934 17.30 16.20 -.40 -6.8 Ennis Inc N EBF .90f 4.8 14 21.50 16.10 122 18.75 318 18.90 18.20 +.30 -9.6sEnovaIntl N ENVA 20 36.15 11.15 336 35.85 1887 36.15 34.45 +.85 +135.9sEnphase Q ENPH 6.54 .76 8120 5.69 47156 6.54 4.42 +.66 +136.1 EnPro N NPO .96f 1.3 43 94.79 66.01 276 75.52 910 76.54 74.77 +.50 -19.2 ENSCO N ESV .04 .7 7.60 4.10 26576 5.85 71075 6.73 5.76 -.84 -1.0 Enservco A ENSV 1.50 .28 315 1.21 1533 1.38 1.13 +.04 +87.9 EnsignGp s Q ENSG .18 .5 31 38.45 18.75 393 37.86 1149 38.14 36.60 +.36 +70.5 EnstarGp Q ESGR 19 237.30 180.50 81 214.20 248 216.80 210.75 -.10 +6.7 EnSync A ESNC .65 .31 115 .35 1648 .40 .33 +.02 -11.8 EntegraFn Q ENFC 23 30.70 22.00 17 28.25 69 28.60 28.20 -.25 -3.4sEntegris Q ENTG .28 .7 33 39.55 21.78 1559 38.28 5907 39.55 37.37 +.38 +25.7 Entercom N ETM .36 4.8 9 12.43 6.30 2117 7.45 12792 7.55 6.90 +.64 -31.0 EntArk66 n N EAI 1.22 5.0 25.29 23.08 10 24.54 95 24.60 24.34 -2.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.89 29 24.21 23.66 -.25 -4.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 4 24.42 23 24.59 24.16 -.03 -3.2 Entergy N ETR 3.56 4.6 34 87.85 71.95 2875 78.21 14949 78.26 75.91 +1.32 -3.9 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.35 55 24.50 24.16 -.16 -1.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 0 25.23 19 25.67 25.17 -.15 +.5 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 23.92 16 24.09 23.85 -.14 -3.6 EntMS FtM N EMP 25.49 23.18 3 24.38 67 24.76 24.24 -.06 -3.1 EntgyNO n N ENO 26.99 24.25 5 25.59 34 25.86 25.52 -.05 -.1 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.69 5 24.79 24.47 +.04 -1.1 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 0 25.88 7 26.25 25.88 -.38 -2.4 EntBcpMA Q EBTC .58 1.4 22 44.14 30.00 17 40.40 60 41.28 39.28 -.47 +18.6 EntFinSv Q EFSC .44 .8 20 57.05 36.65 206 55.05 800 56.70 54.30 -1.14 +21.9 EntProdPt N EPD 1.71f 6.1 20 29.65 23.10 11790 28.06 27349 29.64 27.88 -1.16 +5.8 Entravisn N EVC .20 4.4 45 7.90 3.90 328 4.50 1827 4.55 4.18 +.35 -37.1 EntrResc A EGI .69 .34 13 .40 175 .45 .39 -.03 -33.7 Envestnet N ENV 47 60.28 37.40 748 58.10 1892 59.00 55.95 +1.25 +16.5 EnviroStr A EVI .20e 81 43.10 21.30 9 39.90 66 40.25 38.56 -.05 -.3 EnvisnHl n N EVHC 64.00 23.79 7092 44.67 100830 44.89 44.51 +1.03 +29.3 Enviva n N EVA 2.50f 8.5 31.95 25.01 30 29.25 229 30.40 29.00 -1.20 +5.8 EnzoBio N ENZ 12.04 5.35 194 5.55 1588 6.73 5.53 -1.03 -31.9 Epizyme Q EPZM 21.40 9.30 1238 14.95 2998 16.95 14.85 -1.05 +19.1 ePlus s Q PLUS 25 97.75 67.65 131 96.40 517 97.60 92.46 +2.90 +28.2 Equifax N EFX 1.56 1.3 21 147.02 89.59 1165 124.01 6285 128.13 123.41 -3.81 +5.2 Equinix Q EQIX 9.12f 2.3 495.35 370.79 831 398.76 3045 407.73 391.22 -4.59 -12.0 EquitFin n Q EQFN .20p 10.95 9.90 1 10.80 1 10.80 10.60 +.20 -.9sEqtyBcsh n Q EQBK 27 42.30 29.66 380 42.64 678 42.67 40.21 +1.67 +20.4 EquityCmw N EQC 31 32.35 27.96 1230 31.01 3178 31.13 30.51 -.07 +1.6 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 3 25.72 5 25.90 25.62 +.05 -2.4 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 395 91.83 1884 92.83 90.43 -.35 +3.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 3552 63.48 11397 64.84 62.94 -1.12 -.5 EquusTR N EQS 30 2.54 2.18 12 2.38 49 2.38 2.33 -.01 -.8 EraGroup N ERA 13 13.36 8.00 128 13.30 285 13.33 12.75 +.45 +23.7 Ericsson Q ERIC .13e 1.7 8.05 5.52 4253 7.79 23031 7.83 7.20 +.54 +16.6 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 246 118.39 546 119.99 116.10 +2.01 -2.8 Eros Intl N EROS 16.90 6.65 502 13.55 1784 13.65 12.85 +.40 +40.4 ErytechP n Q ERYP 30.56 17.50 18.25 4 18.87 18.25 -.90 -17.1 Escalade Q ESCA .50 3.5 15 14.60 11.65 15 14.20 33 14.25 13.95 +.05 +15.4 EscoTech N ESE .32 .5 19 66.80 50.30 143 58.35 375 59.30 57.45 -.10 -3.2 Esperion Q ESPR 82.68 32.60 2337 39.83 5291 41.80 38.20 +.82 -39.5 Espey A ESP 1.00 3.7 54 29.97 21.07 3 26.70 18 28.35 25.52 -1.35 +11.4sEsqFnHld n Q ESQ 29.45 14.51 39 26.55 122 29.45 25.15 +1.54 +34.5 EssaPh gs Q EPIX 14.98 2.00 50 4.49 176 4.69 3.50 +.75 +2.5 Essendant Q ESND .56 4.1 18.30 7.20 493 13.56 1602 13.93 13.32 +.02 +46.3 Essent N ESNT 9 50.08 32.73 894 37.06 3805 38.32 36.66 -1.14 -14.6 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 610 234.49 2368 241.66 232.40 -6.50 -2.9sEsteeLdr N EL 1.52 1.0 53 157.64 93.45 1585 158.03 7347 158.16 153.11 +4.98 +24.2 Esterline N ESL 17 100.60 67.15 384 73.75 1214 76.10 71.20 -2.20 -1.3 EstreAm n Q ESTR 13.38 8.39 1 9.08 10 9.77 9.07 -.69 +5.1 EtfSilver N SIVR 17.70 14.92 361 16.14 777 16.83 16.02 -.19 -2.3 EthanAl N ETH .76 3.1 17 33.13 21.50 195 24.30 1195 24.98 23.90 +.10 -15.0 Etrac2xMtg N MORL 3.31e 21.2 19.50 12.50 132 15.65 1116 15.70 15.30 +.03 -11.3 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 70.66 10 71.34 70.06 +.05 -3.5 Etr2xHomb N HOML 70.00 34.00 52.00 0 52.00 52.00 +2.48 -13.6 EtrCrdOil n N OILX 42.14 25.90 38.72 1 38.72 38.69 +.58 +18.8 EtHiDLwV N HDLV 2.57e 10.3 33.35 23.58 1 25.03 21 25.03 24.18 +.48 -22.2 Etr2xSPX N SPLX 73.35 35.85 58.04 2 58.69 57.90 +1.21 +7.0 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 74 15.75 640 15.86 15.72 -.04 -13.1 EtrcDvsHi N DVHL 2.85e 15.0 22.47 17.57 4 18.99 28 19.24 18.87 -.15 -6.0 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 68 16.71 459 17.19 16.31 +.39 +6.1 EtracReit N LRET 2.00e 8.5 27.57 19.32 23.43 5 23.94 23.43 -.24 -10.9 UBS VlHdg N XIVH 82.84 11.86 4 16.30 31 16.50 16.01 +.37 -78.9 VelShSP46 N BSWN 24.95 9.02 0 10.71 5 10.79 10.71 -.01 -40.0 UBS VlVIX N LSVX 33.40 12.32 15.37 1 15.37 15.34 +.37 -49.8 Etr EnhGl N FIHD 191.45 145.40 13 162.41 99 166.17 161.30 -2.10 -5.6 FI EnhEu n N FIEE 202.02 151.77 1 165.63 32 169.49 164.15 +.82 -6.6 Etr SP MLP N MLPZ .06p 51.00 31.45 40.89 1 41.06 40.89 +.24 -4.6 Etr MLP In N MLPQ .08p 51.75 25.63 53 32.18 100 35.33 32.18 -1.82 -14.6 Etr2xLevLg N LBDC 2.89e 18.5 20.30 13.65 15.62 6 15.77 15.59 +.14 -4.2 EtrMtgReit N MRRL 1.70e 19.46 11.51 9 15.52 22 15.63 15.33 -.03 -12.4 EtrSCHiDv N SMHD 3.06e 16.2 21.90 14.27 21 18.93 221 19.62 18.75 -.02 -3.6sEtsy n Q ETSY 63 44.78 13.12 7826 42.54 38793 44.78 32.03 +9.29 +108.0 EuroTech Q CLWT 8.45 2.00 232 5.55 1685 8.35 5.23 -.06 +67.7 Euronav n N EURN 2.41e 9.65 6.90 870 8.75 6475 9.60 8.70 -.60 -5.4 Euronet Q EEFT 20 101.07 70.67 705 85.37 2430 86.69 83.90 -.61 +1.3 EuroEqFd N EEA .17e 1.8 10.88 9.11 6 9.63 57 9.70 9.50 +.01 -2.4 Euroseas rs Q ESEA 2.73 1.21 12 1.58 179 1.69 1.50 -.01 -7.2 EvansBc A EVBN .92f 2.0 19 47.98 37.80 13 46.75 64 46.75 45.00 +.85 +11.6tEveloBio n Q EVLO 16.75 11.82 165 11.39 670 15.74 11.36 -3.36 -29.9 Ever-Glory Q EVK 8 4.50 1.96 0 3.90 5 3.95 3.87 -.05 +66.0sEverbrdg n Q EVBG 53.42 21.56 565 51.99 3005 53.42 47.32 +4.55 +74.9sEvercore N EVR 2.00f 1.8 26 112.10 69.55 432 110.75 2393 112.10 107.45 -.15 +23.1 EverestRe N RE 5.20f 2.3 25 277.17 208.81 525 226.60 1285 231.87 224.54 -3.72 +2.4 Evergy N EVRG 1.60 3.0 23 57.44 47.06 5918 52.78 16037 53.16 50.89 +1.46 EveriHldgs N EVRI 8.99 6.08 488 7.78 2178 8.20 7.72 -.31 +3.2tEversrceE N ES 2.02 3.7 18 66.15 52.76 3187 54.63 11841 54.70 52.76 +1.07 -13.5 EvrspnTc n Q MRAM 25.39 6.40 141 9.00 691 9.29 8.03 +.76 +20.0sEvertec N EVTC .40 1.8 19 22.95 12.60 592 22.60 1921 22.95 22.23 +.25 +65.6 EvineLive Q EVLV 1.62 .76 262 1.18 1267 1.27 1.14 -.05 -15.7 EvofemBio Q EVFM 12.56 .30 52 3.28 316 3.85 3.12 -.23 +68.2 Evogene Q EVGN 5.75 2.66 3 3.10 55 3.46 3.00 -.19 +1.0 EvokePhm Q EVOK 4.09 1.85 110 2.71 406 2.84 2.64 +.03 +19.9 EvolentH n N EVH 27.25 10.30 823 23.25 4684 23.50 22.10 +.40 +89.0 Evolus n Q EOLS 39.50 6.75 436 28.32 3046 31.37 26.52 +2.75 +146.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 38

EvolPetrol A EPM .40 4.1 20 10.25 6.35 128 9.75 1040 10.25 9.68 -.10 +42.3tEvolvgSys Q EVOL .44 13.1 9 5.85 3.15 18 3.35 100 3.40 3.15 +.10 -28.7 EvoquaWt n N AQUA 25.36 18.05 3330 20.63 8049 21.50 19.86 +.68 -13.0 ExOne Q XONE 13.55 6.16 477 6.47 1285 7.28 6.35 -.19 -23.0sExactSci h Q EXAS 69.09 31.04 1765 68.53 9150 69.09 62.88 +5.27 +30.4 ExantasCap N XAN .20 2.0 11.38 8.51 785 9.91 1661 9.98 9.77 +5.8 ResCap pfB N RSOpB 2.06 8.4 25.37 23.96 24.60 -1.6 ETYldShHi N YYY 1.92 10.4 20.00 18.24 56 18.44 257 18.49 18.40 -.02 -5.3 ExTrRobo N ROBO .07e .2 46.20 34.16 308 41.56 1371 42.71 41.46 -.85 +.6 RxVlmxWk A VMAX 31.03 2.69 1 18.68 6 18.88 18.36 -.35 +52.6 Ber Gl Rs n N BRGL 28.14 24.89 0 27.10 2 27.41 27.10 -.31 +4.0 Ber US Rs n N BERN 29.41 24.94 28.80 0 28.80 28.80 +.24 +7.1 ExTTactUS N HTUS 29.30 24.04 3 27.37 25 27.57 27.27 -.06 +.8 ETF IndExp N TETF 21.64 16.10 2 20.91 24 21.31 20.70 -.30 +9.8 RxVlmxInF A VMIN 46.55 2.37 48 3.31 363 3.36 3.27 +.03 -90.4 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 1 33.55 6 33.70 33.55 +.02 +2.7 ETEMeCmc N EMQQ .02p 43.50 31.39 57 38.98 424 39.44 38.55 +.26 +2.4 ExelaTch n Q XELA 10.00 4.15 177 5.17 1652 5.43 5.01 +.18 +.4 Exelixis Q EXEL 24 32.50 18.25 3130 19.64 12220 19.77 18.95 +.23 -35.4 Exelon N EXC 1.38f 3.3 12 42.67 35.37 10972 41.49 37411 41.57 39.73 +1.49 +5.3 ExlSvcHld Q EXLS 43 64.34 51.89 371 59.50 1035 59.71 58.20 +.60 -1.4 Expedia Q EXPE 1.20 1.0 57 161.00 98.52 1412 124.12 6857 124.71 120.60 +3.23 +3.6sExpdIntl Q EXPD .90f 1.2 26 78.16 54.32 1596 76.89 7813 78.16 75.94 +.37 +18.9 Exponent s Q EXPO 60 52.63 28.48 519 49.95 2063 51.85 48.60 -.25 +40.5 Express N EXPR 30 11.34 5.28 4323 9.36 14537 10.80 9.30 -1.14 -7.8 ExpScripts Q ESRX 11 85.07 55.80 4887 81.75 19087 83.32 77.87 +3.36 +9.5 ExtendStay N STAY .88f 4.0 45 22.33 16.27 1182 21.76 8158 21.78 21.15 +.28 +14.5 Exterran n N EXTN 33.69 23.29 283 26.23 738 27.99 26.11 -1.28 -16.6 ExtraSpce N EXR 3.44f 3.6 23 99.56 73.70 1079 96.71 4705 99.42 96.33 -.45 +10.6 ExtrOilGs n Q XOG 17.42 10.28 2119 14.67 10208 16.23 14.66 -1.43 +2.5 ExtrmNet Q EXTR 15.55 8.10 1822 9.05 9329 9.35 8.75 +.29 -27.7 ExxonMbl N XOM 3.28f 4.1 17 89.30 72.16 23783 80.66 74460 83.79 80.51 -2.94 -3.6 EyePtPh Q EYPT 2.88 .93 295 2.04 1475 2.26 2.00 -.18 +88.9 EyegatePh Q EYEG 1.47 .29 195 .59 1612 .60 .50 +.04 -44.8 Eyenovia n Q EYEN 10.74 7.32 11 8.25 25 8.49 7.68 -.14 -16.8 Ezcorp Q EZPW 17 15.10 7.55 537 12.60 2453 13.45 12.55 -.70 +3.3F -:sF5 Netwks Q FFIV 24 181.84 114.63 1138 182.50 3549 182.75 175.73 +5.70 +39.1 FAT Br n Q FAT .12p 13.99 5.54 14 7.90 78 8.08 7.13 +.77 -11.4 FB Finl n N FBK .06p 17 45.43 32.84 171 40.94 618 42.10 40.10 -1.05 -2.5 FBL Fn N FFG 1.84 2.2 19 83.65 59.75 42 83.10 107 83.65 79.88 +1.81 +19.3 FC GlbRlty Q FCRE 1.68 .65 33 .69 392 .78 .67 -.01 -24.2 FCB Fin N FCB 23 62.95 39.90 1206 60.00 2343 62.55 59.20 -2.50 +18.1 FFBW n Q FFBW 12.50 10.30 1 11.01 19 11.01 10.98 +.01 -.1 FGL Hldg n N FG 11.94 8.20 776 8.55 5393 8.96 8.48 -.11 -15.1 FLIR Sys Q FLIR .64 1.2 33 55.72 33.95 2151 54.86 6601 55.23 53.46 -.20 +17.7 FMC Corp N FMC .66 .7 17 98.70 71.43 1885 89.87 6479 90.75 88.37 +1.23 -5.1 FNB Bnc s Q FNBG .52 1.4 39.45 25.52 30 37.90 92 39.00 37.04 -.97 +3.9 FNBCp PA N FNB .48 3.5 14 14.92 12.02 5897 13.82 15816 14.19 13.57 -.29 FNB FL pfE N FNBpE 31.65 27.64 3 28.61 11 28.61 28.21 +.28 -2.2tFNCB Bc n Q FNCB .04p 10.00 8.01 7 8.99 53 9.05 8.01 -.01 -2.8 FTFQAntiB N BTAL 20.69 18.31 0 19.40 1 19.40 18.98 +.35 +.6 FTFQMom N MOM 26.26 22.36 0 25.47 3 26.13 25.44 -.41 +6.0 FTFQuSize N SIZ 21.94 19.25 19.98 0 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 2 23.80 4 24.03 23.80 -.21 -4.2 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.00 8 29.65 29.00 -.61 -3.3 FqfOEurDiv N OEUR .15e 26.90 23.65 16 24.22 42 24.51 24.18 -.05 -4.9 FQFO USDv N OUSA .20e 33.39 28.98 28 31.25 213 31.38 31.02 -.03 -2.1sFRP Hldgs Q FRPH 20 59.95 41.90 42 60.05 142 60.30 58.25 +1.60 +35.7sFS Bncp Q FSBW .56f .9 13 61.51 42.77 12 59.16 71 61.51 59.04 -1.24 +8.4 FS Invest N FSIC .76 9.9 9 9.31 6.95 830 7.70 4456 7.90 7.70 -.15 +4.8 FSB Bcp n Q FSBC 18.23 14.60 1 17.65 3 17.65 17.31 +.30 +3.8 FTD Cos Q FTD 20.65 3.46 316 5.94 1032 6.40 5.65 -.26 -17.4 FTE Net n A FTNW 26.25 14.10 149 22.63 366 24.05 20.40 +2.18 +37.2 FTI Cnslt N FCN 27 65.14 31.65 387 62.62 1320 64.41 62.01 -1.08 +45.8 FTS Intl n N FTSI 22.60 15.35 629 15.73 3104 17.09 15.45 -.17 -19.8 Fabrinet N FN 13 47.02 24.02 323 37.02 1213 37.73 36.53 +.07 +29.0sFacebook Q FB 37 197.28 144.56 21832 195.85 84256 197.28 188.80 +6.75 +11.0 FactsetR N FDS 2.56 1.2 27 217.36 155.09 457 213.20 1412 214.29 208.20 +4.79 +10.6sFairIsaac N FICO .08 51 200.72 131.52 289 199.97 1268 201.33 193.73 +1.02 +30.5 FDaves Q DAVE 9.65 3.38 17 6.50 186 6.95 6.15 -.25 -.8 FangHldg N SFUN .20e 4.4 5.69 3.01 9084 4.52 19559 4.80 4.51 -.23 -19.0sFanhua Q FANH .65e 1.9 59 38.24 8.21 395 34.99 1921 38.24 32.61 -.77 +61.8stFarPtAc un N FPAC/U 10.19 10.15 47 10.20 7744 10.20 10.14 +.4 FarmerBrs Q FARM 35.05 23.60 58 30.45 287 31.10 29.40 +.85 -5.3 FarmMer s Q FMAO .52 1.2 23 46.00 24.44 26 41.63 46 43.00 41.01 +.22 +2.0 FarmCB Q FFKT .50 .9 22 55.05 32.60 26 53.70 140 54.70 52.85 -.75 +39.5 FarmersNB Q FMNB .28 1.7 19 16.50 12.80 96 16.10 249 16.20 15.64 +.05 +9.2 Farmland N FPI .51 5.7 81 9.68 7.15 253 8.95 1254 8.99 8.64 +.25 +3.1 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 11 24.82 184 25.20 24.71 +.06 -3.7 FaroTech Q FARO 65.35 32.25 164 55.05 458 57.05 54.40 -1.40 +17.1 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 3044 52.69 12535 53.79 51.84 -.13 -3.7 FateThera Q FATE 14.45 2.52 5147 11.50 7400 13.36 11.01 -.26 +88.2 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.00 1 21.23 20.80 -.13 -4.1 FedExCp N FDX 2.60f 1.0 16 274.66 203.13 1357 264.56 6768 266.67 260.14 +4.41 +6.0 FedNatHld Q FNHC .32 1.5 19 24.37 9.78 92 21.78 561 22.79 21.38 -.93 +31.4 FedAgric N AGM 2.32 2.5 95.97 62.72 62 92.39 215 93.07 89.26 +1.32 +18.1 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 1 84.56 1 84.56 83.32 +.45 +16.2 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 1 25.34 4 25.62 25.26 -.12 +.8 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.05 9 26.25 26.05 -.15 -1.1 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.98 1 26.98 26.71 +.23 -3.0 FedRlty N FRT 4.00 3.3 21 135.59 106.41 741 119.66 2019 122.96 119.27 -1.20 -9.9 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 15 24.48 97 24.80 23.35 +1.04 -2.7 FedSignl N FSS .28 1.2 29 25.00 16.28 489 23.86 1298 24.35 22.81 -.27 +18.8 FedlStAc n Q FSAC 9.84 9.65 9.84 24 9.84 9.75 +.04 +1.3 FedlStA un Q FSACU 10.50 9.53 10.33 13 10.40 10.15 -.08 +.7tFedInvst N FII 1.08f 4.6 8 36.76 23.64 2392 23.60 6578 24.94 23.44 -1.22 -34.6 FedPMu N FMN .88 6.6 15.07 13.19 14 13.30 91 13.52 13.30 -.18 -5.3 FenncPhr n Q FENC 14.99 7.55 85 10.05 398 11.05 10.01 -.72 +.3sFerrari n N RACE 149.58 84.38 368 148.90 2824 149.85 138.56 +12.53 +42.0 Ferrellgs N FGP .40 11.7 5.75 2.87 305 3.41 1579 3.67 3.30 -.10 -20.3 Ferro N FOE 17 25.50 17.37 503 21.57 2388 21.73 20.99 +.39 -8.6tFerrogl n Q GSM .16 1.8 17.61 9.22 1673 9.00 6794 10.61 9.00 -1.66 -44.4 FiatChrys N FCAU 24.95 10.53 4390 20.85 18884 21.52 20.76 -.30 +16.9 FibriaCelu N FBR .09e .5 22.05 9.56 1140 19.57 4715 19.71 18.94 +.43 +33.1 Fibrocll rs Q FCSC 23.18 2.21 115 2.36 1712 2.62 2.30 -.19 -26.3 FibroGen Q FGEN 63.00 27.85 1180 58.85 3815 60.50 56.65 +.95 +24.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.02 8 48.37 58 48.56 48.02 +.26 -5.1 FidLtdTm N FLTB .98 2.0 50.75 49.21 11 49.34 75 49.42 49.28 -.03 -1.5 FidTotBd N FBND 1.20e 2.5 50.80 48.42 48 48.87 388 48.94 48.61 +.06 -2.7 FidD&D n Q FDBC .96 1.6 61.65 33.09 3 60.70 29 60.70 57.50 +.70 +47.0sFidCnsDis N FDIS .40e .9 43.98 34.66 76 43.94 573 43.98 43.15 +.79 +12.3 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 57 31.21 274 31.21 30.79 +.42 -9.0 FidEnergy N FENY .53e 2.6 22.21 17.01 240 20.62 991 21.61 20.61 -.81 +2.8 FidFinan N FNCL .60e 1.5 43.90 34.85 327 40.52 1074 41.71 40.06 -1.00 -.6 FidHlthCre N FHLC .70e 1.7 44.44 37.13 79 42.33 488 42.39 41.91 +.33 +5.9 FidIndls N FIDU .56e 1.4 41.28 34.01 74 38.65 349 39.45 38.25 -.63 -.1 Fid Val n N FVAL 35.18 28.99 9 33.46 46 33.90 33.30 -.28 +1.8 Fid Qual n N FQAL 34.02 28.40 14 33.06 50 33.35 32.92 -.16 +4.0sFidInfoTch N FTEC .42e .7 57.89 42.32 365 57.38 1686 57.89 56.89 +.34 +14.8sFid Moment N FDMO 34.26 27.70 14 33.92 171 34.26 33.81 -.16 +8.5 Fid LowVol N FDLO 32.45 27.57 11 31.54 75 31.86 31.40 -.19 +3.1 Fid RisR n N FDRR 32.71 27.94 45 31.00 478 31.54 30.82 -.38 +1.1 Fid CoreD n N FDVV 30.41 26.24 22 29.36 166 29.95 29.26 -.46 +2.3 FidMsciRE N FREL .86e 3.6 25.36 21.73 73 23.78 458 24.36 23.76 -.40 -3.7 FidUtils N FUTY 1.21e 3.7 37.01 30.99 58 32.71 322 32.85 32.05 +.45 -5.2 FidTelecm N FCOM .76e 2.6 33.40 27.59 9 28.76 111 28.90 28.33 +.18 -7.0 FidelMatls N FMAT .53e 1.5 37.11 30.49 33 34.61 218 35.43 34.36 -.64 -1.2sFidNasdIdx Q ONEQ 2.29e .8 305.15 239.20 22 303.92 133 305.15 300.31 +3.36 +12.1 FidlNatFn N FNF 1.20f 3.1 15 42.52 31.50 1780 38.19 7991 38.61 37.56 +.62 -2.7sFidNatInfo N FIS 1.28 1.2 20 107.88 83.99 2171 107.44 8964 107.88 105.43 +1.62 +14.2sFidelSo Q LION .48 1.9 17 25.93 20.28 400 25.66 812 25.93 25.12 +.06 +17.7 FidClayOp N FMO 1.72f 14.8 15.43 10.27 127 11.65 965 12.35 11.63 -.37 -11.4 FidusInvst Q FDUS 1.56a 11.0 9 17.49 12.63 85 14.22 468 14.49 14.13 -.29 -6.3 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 20 26.07 64 26.56 25.39 +.09 +4.3 FiestaRst Q FRGI 27.90 15.50 373 26.25 1084 26.50 25.30 +.45 +38.2 FifthThird Q FITB .64 2.1 9 34.67 24.58 10957 30.67 37979 31.96 30.28 -1.14 +1.1 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 38 27.54 164 27.57 27.33 +.07 -3.4 51job Q JOBS 114.63 42.57 504 107.10 2455 113.88 103.95 -3.11 +76.0 58.com N WUBA 95 89.90 41.25 1568 80.54 5782 82.30 78.02 +.63 +12.5 FinTcII n Q FNTE 11.76 9.70 2 10.00 211 10.02 9.98 -.01 +.8 FinclEngin Q FNGN .32 .7 51 44.95 24.45 797 44.95 3196 44.95 44.80 +.15 +48.3 FnclInst Q FISI .96 2.9 17 34.10 25.65 62 33.20 221 33.80 32.60 -.26 +6.8 Finisar Q FNSR 28.99 14.25 7944 18.00 20608 18.66 17.15 +.85 -11.5 FinLine Q FINL .46 3.4 30 15.28 6.90 5146 13.51 10480 13.51 13.47 +.03 -7.0 FinjanH Q FNJN 3 4.06 1.66 808 2.99 1713 3.00 2.88 +.06 +38.4 FireEye Q FEYE 19.36 13.40 4141 17.03 12311 17.72 16.96 +.05 +19.9 FstAFin n N FAF 1.52 2.9 21 62.71 43.92 1268 51.87 3738 52.96 51.44 -.70 -7.4 FtBcp pfA N FBPpA 12.30 FstBcpPR N FBP 26 8.32 4.48 4220 7.79 10068 8.11 7.65 -.33 +52.7 FstBcpME Q FNLC .96 3.3 16 32.33 25.00 19 28.66 46 29.97 28.21 -.88 +5.3 FtBcpNC Q FBNC .40f 1.0 24 42.94 29.59 104 41.75 454 42.36 41.13 -.51 +18.2 FstBcMiss Q FBMS .20f .6 22 35.70 26.05 55 35.30 201 35.40 33.85 +.75 +3.2 FstBkNJ Q FRBA .12 .9 29 14.95 11.15 57 12.95 281 13.60 12.90 -.50 -6.5sFstBusey rs Q BUSE .80f 2.5 22 33.22 27.33 226 32.55 595 33.22 31.93 -.49 +8.7 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 28 26.00 107 26.62 25.37 +.14 +17.5 FrstCap Q FCAP .92 2.2 21 43.02 29.81 2 41.89 7 41.89 36.82 +5.37 +14.0 FstCash N FCFS .88f 1.0 35 95.40 55.30 404 92.30 1888 94.45 91.40 -1.80 +36.8sFtChoBc n Q FCBP 33.50 27.17 210 30.85 597 33.50 27.61 +3.32 +11.2 FCtzBA Q FCNCA 1.40 .3 21 463.44 323.74 46 429.35 214 443.33 425.11 -12.30 +6.5 FstCwlth N FCF .36f 2.3 23 16.40 12.07 1727 15.98 3503 16.39 15.74 -.32 +11.6 FCmtyBsh Q FCBC .72a 2.2 21 36.09 24.02 83 33.12 203 35.06 33.03 -1.88 +15.3 FCmtyCp Q FCCO .40 1.6 24 24.87 18.90 31 24.55 127 24.80 23.80 +.80 +8.6 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 39 25.95 121 26.65 25.55 -.55 -.8s1stCnstBn Q FCCY .24 1.1 18 22.53 16.15 33 22.15 122 27.00 21.35 +.85 +21.0sFstData n N FDC 11 22.14 14.73 6099 21.66 56661 22.14 19.99 +1.61 +29.6 FstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 51 63.30 136 64.07 62.21 -.60 +21.8sFFnclOH Q FFBC .76 2.4 21 33.70 22.80 1068 32.30 2301 33.70 31.90 -1.25 +22.6 FstFnBksh Q FFIN .84f 1.6 28 56.35 37.31 686 53.60 1802 55.65 52.75 -1.90 +19.0 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 64 44.00 169 44.60 43.05 +.01 -3.0 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 58 20.16 257 21.58 19.49 -.30 +30.0 FstFound s Q FFWM 24 20.43 15.88 294 20.05 1800 20.43 19.72 +.10 +8.1 FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 19 27.34 39 28.00 26.90 -.44 +9.4 FsHawaii n Q FHB .96 3.2 32.36 26.30 2306 30.21 6452 31.28 29.82 -.71 +3.5 FstHorizon N FHN .48 2.5 16 20.86 15.84 6341 19.07 21695 19.43 18.79 -.13 -4.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.50 42 25.50 25.37 +.09 +1.2 FstInRT N FR .87 2.6 22 33.75 27.61 2375 33.01 5713 33.74 32.87 -.51 +4.9 FIntntBcp Q INBK .24 .7 14 42.40 26.30 91 34.05 442 35.55 33.10 +.65 -10.7 FIntBc26 n Q INBKL 1.50 5.8 27.05 24.75 25.65 4 25.70 25.56 +.08 -3.3 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 411 43.00 1183 44.85 42.65 -1.75 +7.4 FMajSilv g N AG 8.52 4.93 8457 7.46 19672 7.97 7.35 +.16 +10.7 FstMerch Q FRME .88f 1.9 20 49.19 37.09 472 46.88 1063 47.86 46.55 -.72 +11.5 FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 118 39.92 430 40.31 38.94 -.16 +3.6 FMidBc Q FMBI .44 1.7 21 27.40 20.50 1366 26.55 3667 27.06 26.08 -.34 +10.6 FstNwBc n Q FNWB 46 18.35 15.04 35 16.52 119 16.64 15.98 +.12 +1.3 FstRepBk N FRC .72 .7 105.52 84.56 1386 99.59 5508 103.63 98.25 -3.79 +14.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 2 25.37 40 25.78 25.30 -.10 -.6tFstRep pfE N FRCpE 1.75 6.8 27.45 25.63 6 25.65 43 26.18 25.60 -.04 -1.8 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 1 25.52 18 25.92 25.37 -.03 -1.0 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 8 24.93 69 25.19 24.82 +.19 -1.9 FtRpBk pfG N FRCpG 27.05 24.09 9 24.99 67 25.52 24.88 -.17 -3.3 FstSavFin Q FSFG .60 .8 19 80.01 50.50 7 71.66 37 72.40 69.43 +1.67 +25.7 FstSolar Q FSLR 31 81.72 35.33 7090 51.06 27354 54.50 50.23 -1.61 -24.4s1stSource Q SRCE .96f 1.7 21 56.42 44.59 107 55.31 350 56.42 54.39 -.84 +11.9 FTNDXTc Q QTEC .58e .7 83.42 61.64 165 81.25 739 81.63 80.40 +.75 +12.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.86 23 29.44 28.84 -.61 -1.6 FtTr 22 n N FIV 10.10 9.02 54 9.37 357 9.39 9.27 +.05 +2.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 3 21.48 8 21.72 21.43 -.22 +2.3tFtTrGlob N FAM .90 8.9 12.15 10.07 33 10.06 268 10.30 10.06 -.22 -13.1sFT MCGr N FNY .15e .3 45.01 33.90 12 44.88 92 45.01 44.36 +.46 +14.5 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.24 3 34.44 23 35.91 34.44 -1.15 -3.6 FT Europe Q FEP .65e 1.6 42.49 34.45 87 40.45 799 41.21 40.30 -.20 +3.6 FT LatAm Q FLN 2.01e 11.1 23.27 17.33 25 18.15 62 18.62 18.01 -.29 -11.1 FT Brazil Q FBZ 1.62e 12.6 18.24 11.90 2 12.82 62 13.35 12.71 -.33 -17.4 FT China Q FCA .68e 2.1 34.79 22.88 3 32.48 40 33.25 31.89 -.75 +9.4 FT Japan Q FJP .77e 1.3 63.38 51.72 8 57.87 95 59.16 57.68 -1.00 -3.4 FT SKorea Q FKO .59e 2.2 32.08 26.10 0 27.44 41 28.67 27.44 -1.01 -7.1 FT DevMkt Q FDT .96e 1.5 67.22 54.77 78 62.84 661 64.38 62.60 -1.07 +.7 FT EmMkt Q FEM .64e 2.3 31.32 22.90 175 27.53 881 28.48 27.33 -.84 -1.3 FT Germny Q FGM 1.04e 2.1 55.51 42.81 4 50.00 17 50.81 49.94 -.30 -2.3 FT MCVal N FNK .40e 1.1 37.68 32.17 3 36.71 13 36.93 36.42 +.14 +1.2 FT Canada Q FCAN .29e 1.1 27.35 22.41 2 26.30 6 27.11 26.28 -.81 -.8 FT Austrla N FAUS .80e 2.4 34.27 30.33 33.33 2 33.33 33.32 +.39 -2.0sFT UK Q FKU 1.57e 3.7 43.39 35.33 3 42.29 12 43.39 42.27 -.62 +6.1 FT Switzld Q FSZ .78e 1.5 56.74 48.28 5 52.93 15 53.58 52.85 +.24 +.4 FT HKong Q FHK 2.82e 6.6 46.25 36.40 42.54 6 42.87 42.36 -.09 +.3sFT SCGr N FYC .04e .1 49.73 36.99 67 49.57 287 49.77 48.85 +.57 +16.6 FT EmMSC Q FEMS 1.65e 4.1 47.47 36.24 253 40.43 428 41.74 40.17 -1.19 -6.7 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 6 43.19 13 44.68 43.19 -1.30 -2.7sFT SCVal N FYT .26e .7 39.24 32.07 8 38.83 24 39.24 38.48 +.12 +5.3 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 8 44.41 56 45.00 44.22 -.09 +1.2 FT MegaCp N FMK .44e 1.2 36.82 29.68 35.77 2 35.78 35.58 +.34 +6.8 FstT BICK Q BICK .34e 1.2 33.60 25.37 6 29.03 26 29.71 28.46 -.28 -3.8 FTEurSelDv N FDD 1.09e 8.0 14.79 12.90 100 13.71 718 13.95 13.67 -.09 -.1sFTDJMic N FDM .49e .9 51.98 41.86 9 51.73 37 51.98 51.16 -.07 +9.0 FT DynEq N FDEU 1.45 8.7 20.20 16.44 81 16.71 386 16.91 16.59 +.06 -10.7 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 1 21.86 12 21.97 21.84 -.03 -.8 FtTrMun n Q MCEF 19.39 17.65 4 17.78 16 17.94 17.77 -.15 -5.1 FtTEqCom N ERM 23.64 20.17 1 22.43 8 22.60 22.42 -.10 +.3 FtT EqTact N TERM 23.62 19.41 5 22.50 46 22.76 22.40 -.06 +.6 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 29 49.14 139 49.34 49.00 +.04 -3.2 FTNsdGrid Q GRID .19e .4 53.73 43.00 2 51.11 10 51.98 50.63 +.16 +.2 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 79 18.40 405 18.56 18.38 -.09 -3.2 FT PfdSec N FPE 1.02e 5.3 20.25 19.07 510 19.32 3043 19.32 19.19 +.05 -3.4 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 53 37.11 260 37.38 36.77 +.02 +5.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 124 51.21 1018 51.31 51.16 -.03 -.8 FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 0 17.78 15 17.89 17.58 +.08 -4.6 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 22.97 36 23.13 22.89 +.02 -1.5 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 49.14 50 49.35 49.02 -.08 -3.9 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 3 22.73 11 22.79 22.63 +.03 -1.4 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 223 60.05 1532 60.05 60.01 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 82 31.17 558 31.27 30.85 +.07 +4.3 FT SSICv Q FCVT .48a 1.6 32.38 27.04 48 30.65 379 30.80 30.44 +.20 +7.0 FT DWF5 Q FV .18e .6 31.03 24.61 133 30.85 719 30.99 30.64 +.19 +11.9 FT HeitGl N PRME 20.81 17.96 2 20.14 2 20.17 20.05 +.07 +1.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 41 27.08 145 27.27 26.80 -.07 -1.2sFT AI Rob n Q ROBT .07p 30.96 28.50 55 30.74 85 30.96 30.56 +.20 +6.9 FT US Eq Q RNDV .35e 1.6 23.04 19.30 0 21.86 5 22.03 21.85 +.03 +.8sFT SmCap Q RNSC .22e 1.0 22.93 19.03 0 22.79 9 22.93 22.79 +.04 +5.9 FT MdCap Q RNMC .19e 22.75 19.19 1 22.35 12 22.55 22.34 +.06 +3.0 FT LgCap Q RNLC .18e 23.11 19.67 3 22.33 7 22.42 22.19 +.05 +2.5tFT EM Sl n N RNEM 59.26 51.37 2 51.47 4 52.67 50.90 -1.08 -5.6 FT DevInt Q RNDM .45e 55.12 48.94 3 51.74 8 52.34 51.49 -.25 -.8 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.91 1 25.96 25.91 +1.03 -.1 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 24.94 14 24.94 24.75 -2.2 FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.56 41 34.84 34.15 +.13 +14.1 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 0 23.16 2 23.22 23.15 +.13 +8.0 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 2 22.05 8 22.24 21.74 +.25 +3.0 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 23.91 207 25.44 23.91 -1.14 +13.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.99 0 19.99 19.68 +.38 -3.8 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 128 29.84 579 30.85 29.40 -.85 +1.6 FTDorW n Q FVC .17e .6 28.96 22.93 52 28.76 295 28.88 28.46 +.19 +12.0 FT DWInt Q IFV .32e 1.4 24.24 19.36 94 22.09 746 22.53 22.00 -.21 -.7 FT LgShEq N FTLS .16e .4 41.72 35.71 11 39.74 73 39.98 39.61 -.06 +1.1tFTEMCur Q FEMB 2.68e 7.1 48.17 38.00 16 38.00 59 38.74 37.68 -.70 -9.9 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.25 11 50.31 50.15 +.09 -.5 FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 2 59.42 19 60.76 59.41 -1.04 -1.9 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.39 139 65.30 64.18 -.42 +.5 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 61.68 17 70.32 63 72.39 69.85 -2.03 -.2 FT RivEur Q RFEU .95e 1.4 70.58 60.56 4 65.89 41 66.57 65.72 -.11 +.8 FT PfInc n N FPEI 21.03 19.11 6 19.27 205 19.28 19.13 +.09 -4.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.29 8 50.37 50.01 +.03 -2.5 FT VolIn n N HDMV 36.34 32.75 6 34.16 21 34.64 34.01 -.14 -.5 FT VolD n N HUSV 23.72 21.53 27 23.09 127 23.11 22.92 +.07 +.5 FTEgyInco A FEN 2.32 10.2 28.00 21.34 57 22.85 214 23.41 22.73 -.09 -13.8 FTEnInfra N FIF 1.32a 8.3 19.23 14.57 52 15.92 214 16.26 15.87 -.19 -10.7 FtTrEnEq N FFA .96 5.9 16.67 14.00 37 16.16 284 16.24 15.80 +.37 -.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 98 53.09 505 53.24 52.62 +.16 +4.1 FTArcaBio N FBT 147.10 109.00 34 145.50 208 145.72 142.42 +2.64 +16.8sFTDJInet N FDN 142.93 93.47 614 142.83 3877 142.93 138.13 +4.74 +30.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.44 82 51.44 50.45 +1.32 +5.8 FsTrGrEn Q QCLN .08e .4 21.73 17.62 8 20.15 44 20.47 19.95 +.18 -.7sFTrTUSAlp Q TUSA .24e .7 35.36 29.30 1 35.12 11 35.36 34.92 +.17 +6.1 FT RNG N FCG .22e 1.0 24.67 18.65 158 22.06 805 23.16 22.02 -.51 -3.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.67 13 29.71 29.49 +.14 +3.2 FT ConDis N FXD .30e .7 45.57 35.88 69 43.60 341 43.61 42.98 +.62 +3.6 FT ConStap N FXG .75e 1.6 51.57 44.32 9 47.22 335 47.22 46.05 +1.17 -3.0 FT Engy N FXN .33e 2.0 17.62 12.25 119 16.27 1052 16.97 16.26 -.46 +5.1 FT Fincl N FXO .65e 2.0 32.92 28.10 96 32.21 432 32.68 31.99 -.37 +2.8sFT HlthCr N FXH 77.09 63.96 21 77.18 141 77.20 75.66 +1.55 +10.6 FT IndPrd N FXR .16e .4 42.74 34.52 68 40.90 303 41.31 40.39 -.20 +.8 FT Matls N FXZ .37e .8 46.43 37.58 22 43.55 189 44.63 43.26 -.98 -.7 FT Tech N FXL .13e .2 59.90 43.15 108 59.52 554 59.87 58.45 +.99 +16.0 FT Utils N FXU .67e 2.6 28.51 23.46 101 25.56 246 25.58 24.95 +.43 -1.8sFTCloudC Q SKYY .13e .2 55.41 38.44 244 55.20 1408 55.41 54.02 +1.18 +20.3 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 101 25.67 295 26.14 25.59 -.28 -2.5 FTNdqAuto Q CARZ .88e 2.2 45.00 36.48 2 40.54 12 41.28 40.51 -.68 -4.0 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.47 4 28.00 27.47 -.33 -2.4 FT GblNRs Q FTRI .45e 3.5 13.25 10.89 2 12.79 6 13.17 12.78 -.32 +3.3sFT Cybersc Q CIBR .03e .1 27.84 20.59 137 27.51 986 27.84 27.12 +.37 +18.9 FTIntlIPO Q FPXI .28e .8 39.87 31.24 2 37.08 8 37.30 36.93 -.02 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.26 8 45.63 45.17 -.19 -.5 FT NAEngy N EMLP .93e 4.1 25.51 21.43 311 22.72 1892 23.00 22.63 +.05 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 97 48.07 593 48.09 48.00 +.03 +.1 FTTactHY Q HYLS 2.64 5.5 49.76 47.19 67 47.71 430 47.78 47.53 +.14 -1.8 FT GlbCmd Q FTGC .26e 21.88 18.97 32 20.86 289 21.51 20.86 -.64 +.7 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 105 14.78 474 14.89 14.75 -.06 -10.0 FT USIPO N FPX .32e .4 74.54 58.86 40 74.39 204 74.46 73.20 +1.33 +9.0 FTChnd N FNI .19e .5 43.90 34.59 10 41.16 67 41.74 40.90 +.09 +3.9 FT Dow30 n N EDOW 23.50 19.61 22.44 13 22.56 22.44 -.13 +1.4 FT EngCn N FLM .58e 1.0 63.91 52.97 1 57.16 11 58.46 57.16 -1.02 -4.0 FT Wtr N FIW .21e .4 50.09 41.72 10 48.86 78 49.23 48.54 -.28 +.3 FT IntPfd N FPF 1.95 9.0 25.10 21.49 162 21.71 767 21.79 21.55 -.03 -10.9 FT LCCore N FEX .58e .9 62.82 52.42 51 61.28 243 61.48 60.82 +.22 +4.7sFT LCGr N FTC .24e .3 69.06 54.23 19 68.78 123 69.06 68.18 +.51 +12.4 FT LCVal N FTA .82e 1.5 57.69 49.07 53 53.62 364 53.95 53.18 -.01 -1.8 FT MLP&E N FEI 1.42 11.2 16.50 11.68 260 12.71 926 13.15 12.65 -.24 -18.2 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 23 52.73 167 52.75 52.46 +.09 -1.5sFT MCCore N FNX .51e .7 70.79 57.71 19 70.42 165 70.79 69.96 +.24 +7.2 FTMstrDv N FDL .79e 2.7 31.14 27.37 187 28.87 624 29.21 28.63 -.20 -4.1 FTFutStrt N FMF 51.53 37.80 0 47.56 13 48.01 47.56 -.43 -.1 FstTrMtg N FMY 1.02 7.6 14.48 13.32 5 13.36 8 13.44 13.32 -.03 -6.1sFT MultCG N FAD .20e .3 74.72 57.62 9 74.43 215 74.72 73.79 +.58 +13.4 FT MultCV N FAB .45e .8 59.34 50.58 2 56.77 14 57.35 56.58 -.15 -.4 FTNDXEq Q QQEW .27e .4 63.55 52.67 12 62.89 228 62.89 61.58 +1.26 +8.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 53 56.78 227 58.59 56.15 -1.56 +8.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 1 50.94 151 51.58 50.80 -.50 -2.4 FT MLPEn N FPL 1.26 12.3 13.49 9.57 117 10.23 569 10.57 10.17 -.13 -13.8 FT REIT N FRI .39e 1.7 24.11 20.20 11 22.78 109 23.07 22.59 -.13 -2.1sFT SCCore N FYX .38e .6 67.40 53.07 25 67.13 164 67.40 66.65 +.36 +9.7 FTSpecFin N FGB .70 11.4 7.57 5.65 12 6.13 143 6.19 6.06 -.01 -.1 FTStrHi2 N FHY 1.32 11.1 13.90 11.86 18 11.93 86 11.98 11.88 -6.7 FTrVL100 N FVL .05e .2 25.04 20.82 1 24.18 20 24.35 23.97 -.08 +3.4 FTrVLDv N FVD .57e 1.9 31.85 28.82 274 30.57 1698 30.57 30.36 +.18 -.9tFT EmOp N FEO 1.40 9.9 17.42 14.23 57 14.08 155 14.46 14.07 -.37 -13.7 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 1 11.65 9 11.65 11.30 +.18 -9.0sFstUtdCp Q FUNC .36f 1.5 22 24.32 14.45 79 23.70 480 24.32 21.15 +2.80 +36.2 First LI s Q FLIC .60 2.4 10 33.50 23.30 196 25.40 425 26.25 25.25 -.70 -10.9 FTrSenFlt N FCT .72 5.6 13.53 12.62 46 12.86 330 12.97 12.81 +.01 +.2 FirstEngy N FE 1.44 4.1 7 35.56 28.72 8568 34.70 27288 34.91 32.93 +1.38 +13.3sFsthdTech Q SVVC 15.17 7.29 48 14.95 599 15.22 13.75 +1.25 +66.8sFstSvc n Q FSV .54 .7 39 74.71 61.50 13 73.74 86 74.71 72.27 +1.32 +5.5sFiserv s Q FISV 36 76.98 59.85 3342 76.49 10021 76.98 74.72 +1.02 +16.7sFitbit n N FIT 7.79 4.51 8201 7.21 127276 7.79 6.25 +.86 +26.3sFiveBelow Q FIVE 103.99 44.30 1752 100.01 7689 103.99 98.85 -1.18 +50.8 500.com N WBAI 66 23.22 9.05 186 15.18 1570 18.89 14.16 -3.15 +50.1tFvPntHld n N FPH 15.45 10.88 430 10.70 1361 11.51 10.68 -.76 -24.1 FivePrime Q FPRX 48.87 15.66 839 17.01 1766 17.71 16.83 -.07 -22.4 FiveStar Q FVE 1.85 1.05 35 1.45 238 1.60 1.45 -.05 -3.3sFive9 Q FIVN 39.02 19.53 1039 38.03 5603 39.02 36.94 +1.23 +52.9 FlagstarB N FBC 29 40.06 29.61 343 35.47 6382 37.16 34.99 -1.78 -5.2 F&C DynPf N DFP 1.92 8.2 28.36 22.78 47 23.44 333 23.54 23.33 +.05 -12.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 16 13.46 94 13.60 13.40 -.06 -10.1 FlrtyPfdOp N PFO .88 8.2 13.00 10.65 29 10.67 136 10.81 10.67 -.14 -9.7 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 72 18.85 415 18.91 18.65 +.02 -7.9 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 16 19.38 115 19.58 19.38 -.17 -10.3 Flanign A BDL .25f .9 14 30.95 20.20 1 26.35 17 26.40 25.35 -.30 +11.7 Fleetcor N FLT 26 213.74 138.43 696 207.09 2884 209.88 200.53 +4.59 +7.6 Flex Ltd Q FLEX 15 19.71 12.93 8834 14.37 20381 14.73 13.96 +.30 -20.1tFlexPhm n Q FLKS 8.98 1.04 1451 1.30 15576 4.30 1.04 -2.84 -62.8 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 11 116.53 67 117.10 115.80 +.05 +4.1 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 97 56.83 269 58.74 56.36 -1.62 -4.8 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 418 34.29 1596 35.37 34.18 -.82 +3.0 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 107 24.18 703 24.19 24.12 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 48 24.53 354 24.56 24.37 +.05 -1.7tFlxCoreSl n N BNDC 28.51 24.00 3 24.15 6 24.15 24.00 +.09 -3.6 FlxGlbImp Q ESGG 101.95 85.30 8 96.48 12 97.96 96.45 -.89 +1.6 FlxUS Imp Q ESG 70.00 56.50 0 65.74 5 66.03 65.74 +.09 +3.3 FlexEMTilt N TLEH 33.14 28.04 4 30.12 9 30.93 30.12 -.83 -2.4 FlxDMTilt N TLDH 30.34 26.89 1 28.84 17 29.26 28.65 -.23 -1.1 FlxRAstAlo Q ASET 29.37 26.74 3 28.14 11 28.37 28.10 -.11 -2.1 FlxUSQLgC Q QLC 35.78 29.39 41 34.87 67 35.17 34.74 -.14 +4.6tFlxUSLgCp Q LKOR .41e 55.13 49.57 3 50.05 6 50.14 49.57 +.19 -8.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 17 48.92 19 48.92 48.78 -.04 -3.9 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 4 23.09 30 23.13 23.01 +.01 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 7 62.92 25 63.61 62.88 -.75 +.2 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 33 46.55 132 46.62 46.16 +.37 -4.5 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 109 67.35 304 69.10 67.12 -.92 -2.7 FlxIntDvDf N IQDE 1.15e 4.8 27.04 23.83 5 23.99 47 24.45 23.91 -.31 -6.0 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 3 27.28 24 27.85 27.20 -.35 -4.5 FlxIntlDiv N IQDF 1.01e 4.0 28.63 24.85 323 25.30 1411 25.79 25.18 -.31 -5.6 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 29 45.49 81 45.80 45.29 -.19 +3.1 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.79 2 45.29 44.79 -.27 +1.3 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 119 46.36 340 46.96 46.10 -.35 +3.0 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 38 75.35 65 75.41 75.27 +.08 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.10 113 3.24 2.93 +.14 -18.4 FlexSolu A FSI 2.10 1.33 5 1.61 34 1.69 1.61 -.08 -11.5 FlexionTh Q FLXN 32.25 16.51 1022 26.49 2549 27.54 26.25 -.06 +5.8 Flexstl Q FLXS .88 2.2 57.79 34.74 29 39.41 122 39.99 37.93 +1.07 -15.8 Flor&Dec n N FND 58 58.28 32.72 1239 55.75 4072 55.86 53.41 +2.53 +14.5 Flotek N FTK 9.53 3.05 2223 3.46 5381 3.68 3.28 +.01 -25.8 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 2332 20.55 8245 21.20 20.11 -.24 +6.4 Flowserve N FLS .76 1.9 48.10 37.51 1483 40.81 5226 42.56 40.31 -1.36 -3.1 Fluent Inc Q FLNT 6.95 2.05 789 2.90 2673 3.05 2.81 -34.1 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.38 2.52 302 4.91 1219 5.32 4.90 -.40 -16.6 Fluor N FLR .84 1.7 36 62.09 37.04 2329 48.68 6983 50.54 48.19 -1.66 -5.8 FlushFn Q FFIC .80 3.0 19 31.45 24.59 148 26.45 298 27.31 26.06 -.79 -3.8 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 77 13.95 534 14.39 13.74 -.23 +8.1 Foamix Q FOMX 7.45 4.15 105 5.31 321 5.47 5.06 +.19 -11.6 FEMSA N FMX .74e .9 103.82 80.86 536 82.25 2458 85.91 81.96 -2.50 -12.4 Fonar Q FONR 11 33.90 21.10 29 26.90 111 28.00 26.50 -.30 +10.5sFootLockr N FL 1.38 2.4 23 59.40 28.42 4418 56.87 15243 59.40 56.35 -2.05 +21.3 FordM N F .60a 5.1 6 13.48 10.14 56292 11.88 205892 12.15 11.80 -.22 -4.9 ForeScTc n Q FSCT 37.81 21.56 1355 36.15 5715 36.67 31.19 +4.73 +13.4 ForshtAut n Q FRSX 11.70 2.44 52 3.32 1149 3.97 2.90 +.43 -17.6 ForestCA N FCE/A .72 3.6 16 26.30 19.24 2715 20.03 6493 20.45 19.85 -.29 -16.9 Forestar N FOR 15 26.39 15.35 61 22.80 355 23.75 22.55 -.90 +3.6 FormFac Q FORM 37 18.65 11.10 716 14.05 3044 14.48 13.85 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 1 37.80 1 38.84 37.80 -1.05 -6.8 ForrestR Q FORR .80 1.9 55 47.75 36.95 116 42.65 333 44.75 42.40 -1.40 -3.5 ForsightEn N FELP .13 5.00 3.28 4 3.98 19 4.02 3.75 +.10 -8.9 Forterra n Q FRTA 57 12.30 3.02 550 9.76 1992 10.27 9.05 +.68 -12.1sFortinet Q FTNT 66.27 35.44 2613 65.28 8436 66.27 62.54 +2.75 +49.4tFortis n N FTS 1.70 5.4 38.24 30.94 241 31.46 1502 31.58 30.88 -.03 -14.2sFortive n N FTV .28 .3 80.45 62.05 3360 81.07 9345 81.51 77.94 +2.87 +12.1tFortressBio Q FBIO 5.54 3.02 227 2.96 627 3.44 2.91 -.35 -25.8 FortB pfA Q FBIOP 2.34 10.8 24.80 20.01 1 21.60 25 22.46 21.39 +.25 -5.1 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 233 18.23 847 18.35 17.45 +.71 -8.5 FortunaSlv N FSM 23 6.08 4.03 1863 5.60 7261 5.74 5.44 +.09 +7.3 FBHmSec N FBHS .80 1.4 19 73.62 53.56 3812 56.87 12035 58.75 55.97 -1.65 -16.9 ForumEn N FET 17.95 10.05 1116 12.00 5170 12.85 11.43 -.80 -22.8 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 231 61.82 839 62.12 60.14 +1.41 +7.6 Forward h Q FORD 25 4.45 1.02 21 1.47 1135 1.56 1.46 -.05 +19.5 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 8 www.sunnewspapers.net The Sun/Saturday, June 16, 2018 2 0 1 8 0 6 1 6 m m 0 8 p d f 1 1 6 J u n 1 8 0 0 : 4 4 : 2 2

PAGE 39

ForwdPh Q FWP 23.12e 9.70 1.63 73 2.71 290 2.98 2.61 +.06 -26.4sFossil Grp Q FOSL 29.66 5.50 1738 29.49 7739 30.03 27.57 +1.09 +279.5 Foster Q FSTR .16 .6 30.30 17.00 83 24.65 177 24.95 23.70 +.70 -9.2 FoundBld n N FBM 16.40 11.03 149 15.89 424 16.03 15.37 +.33 +7.4 FndtnMed Q FMI 109.30 31.70 548 101.95 1662 106.70 96.45 +4.20 +49.5 FourCorP s N FCPT 1.10 4.7 18 26.96 21.28 639 23.19 1872 23.29 22.64 +.34 -9.8 FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 106 6.00 296 6.95 5.89 -33.3 FoxFactory Q FOXF 31 46.80 31.55 273 43.40 849 44.00 42.05 +1.20 +11.7 Francesca Q FRAN 31 11.91 4.51 1401 6.11 7659 6.65 6.03 -.40 -16.4 FrancoN g N FNV .96f 1.4 67 86.06 66.19 1819 69.60 3569 70.76 68.63 -.84 -12.9 FrankCov N FC 31.20 17.35 29 29.30 111 29.60 28.70 +.05 +41.2sFrankElec Q FELE .48f 1.0 28 48.80 37.60 281 46.75 822 48.80 46.10 -1.70 +1.9 FrankFn n N FSB .40p 19 42.20 30.30 2148 37.95 3875 40.30 37.35 +.45 +11.3 FrankLibInt N FLQH 28.16 23.58 1 25.51 4 25.59 25.35 +.01 +.7 FrankLibEm N FLQE 35.59 29.67 7 30.99 31 31.97 30.87 -.91 -6.2 FrankLibGl N FLQD 30.47 27.37 0 27.81 4 28.06 27.73 -.19 -4.4 FrankLbGlE N FLQG 32.51 27.68 0 30.58 6 30.99 30.46 -.26 FrnL LoV n N FLLV 32.50 28.32 1 31.40 1 31.40 31.32 -.12 +3.7 FrnkLInvGr N FLCO 24.89 23.51 1 23.64 3 23.65 23.52 +.02 -4.6 FrkL US Eq N FLQL 30.33 25.55 29.94 5 30.04 29.93 +.10 +3.6 FrankL Mun N FLMB 25.38 24.31 24.34 1 24.34 24.31 +.03 -2.9 FrkL USMid N FLQM 29.28 24.87 29.21 1 29.21 29.11 +.19 +4.3 FrankRes N BEN .92 2.7 11 47.65 31.67 7275 33.96 22460 34.71 32.93 -.45 -21.6 FrkStPrp A FSP .36f 4.5 10 11.45 7.08 1790 7.93 3230 7.96 7.71 +.06 -26.2 FrkLtdDur A FTF .74 6.8 12.13 10.85 46 10.95 355 10.96 10.89 +.02 -7.4tFrkUnv N FT .47 7.1 7.36 6.55 82 6.63 327 6.64 6.55 +.07 -7.5 FranksIntl N FI .30 4.0 9.15 4.93 2049 7.58 6843 7.86 7.10 +.34 +14.0 FredsInc Q FRED .24 12.2 13.15 1.30 2591 1.97 8275 2.05 1.57 +.24 -51.4 FrptMcM N FCX .20 1.2 11 20.25 11.12 22792 16.89 70616 18.37 16.64 -1.14 -10.9 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 78 16.34 314 17.10 15.96 -.58 -4.3tFreqElec Q FEIM 10.59 7.51 7 8.55 35 8.55 7.51 +.56 -8.7 FresenMd N FMS .51e 1.0 57.94 44.88 134 51.31 585 51.63 50.74 +.08 -2.4 FDelMnt N FDP .60 1.4 19 52.64 43.02 334 44.32 879 44.42 43.27 +.84 -7.0sFreshpet Q FRPT 24.65 14.10 232 24.70 937 24.90 23.30 +1.40 +30.3 FriedmInd A FRD .12f 1.9 6.79 5.15 19 6.47 57 6.49 6.15 +.16 +13.9sFronteo Q FTEO 23.31 10.68 23.26 1 23.31 22.59 +.26 +85.9 FrontC pf Q FTRPR 11.13 86.2 15.95 6.03 201 12.91 1670 13.20 9.64 +3.28 +89.0 Frontr rs Q FTR 2.40 31.5 21.00 6.08 2939 7.63 14318 8.15 7.22 +.30 +12.9 Frontlne rs N FRO .60e 6.50 3.79 856 5.48 2564 5.72 5.43 -.11 +19.4 FuelTech Q FTEK 1.83 .71 47 1.10 175 1.20 1.10 -.02 -1.8 FuelCell rs Q FCEL 2.49 1.07 2705 1.68 7860 1.87 1.62 -.07 -1.2 FulgentG n Q FLGT 7.90 2.73 42 4.45 109 5.44 3.71 +.52 +1.6 FulingGbl n Q FORK 6.00 3.10 3.65 5 3.65 3.55 +.10 -7.6 FullHseR Q FLL 4.10 2.10 49 3.34 169 3.45 3.21 -.05 -14.1 FullerHB N FUL .62f 1.1 27 58.74 46.62 668 54.09 2368 55.87 53.64 -.63 +.4 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 2003 16.85 5864 17.80 16.75 -.90 -5.9 Funko n Q FNKO 60 12.37 5.81 204 11.39 950 12.25 11.34 -.60 +71.3 FutFintch lf Q FTFT 8.00 1.30 93 2.33 318 2.33 2.12 +.11 -44.2 FutureFuel N FF .24a 1.7 17 16.22 11.32 144 13.99 409 14.36 13.71 +.11 -.7 FuweiF rs Q FFHL 4.93 2.39 6 3.08 48 3.59 2.90 -.43 +4.8G -:GWilliFood Q WILC 22 7.66 5.11 6.97 15 6.97 6.60 -.03 -3.1 G1Thera n Q GTHX 52.76 12.04 1951 46.78 3112 47.33 39.32 +6.53 +135.8 GAMCO s N GBL .10f .4 32.60 23.97 30 25.27 102 26.33 25.13 -.41 -14.8 GATX N GATX 1.76f 2.5 13 76.26 56.00 356 71.66 1150 73.16 69.95 -.02 +15.3 GATX 66 N GMTA 27.00 22.81 2 25.87 70 26.47 25.76 -.63 -1.5 GCI Lb A n Q GLIBA 55.47 41.33 663 44.95 3150 45.25 42.73 +1.85 -17.9 GCI Lb pfA Q GLIBP .13e 24.67 18.40 1 24.15 104 24.24 23.97 -.08 +6.2 GCP ApT n N GCP 29 34.79 27.25 501 31.55 2404 32.40 31.05 -.70 -1.1 GDL Fund N GDL .64 6.9 10.32 9.13 16 9.26 100 9.40 9.22 -4.8sGDS Hld n Q GDS .46p 45.88 6.90 1462 45.10 6406 45.88 39.66 +5.29 +100.2 GGP Inc N GGP .88 4.3 30 24.37 18.83 14452 20.66 45924 21.05 20.59 -.01 -11.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.73 25 23.74 134 24.23 23.69 +.07 -5.9 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 74 26.07 596 26.12 26.00 +.03 +.5 GMS Inc n N GMS 16 39.98 27.21 428 29.93 1929 30.52 29.24 +.18 -20.5 GNC N GNC .80 20.2 4 10.95 2.90 2053 3.97 19945 4.30 3.42 +.49 +7.6 GP Strat N GPX 25 31.25 19.00 54 19.20 208 19.73 19.20 -17.2 GSE Sy Q GVP 14 3.65 2.35 11 3.15 33 3.25 3.10 -.05 -3.1 GSI Tech Q GSIT 8.94 6.05 57 7.81 233 8.07 7.54 +.17 -1.9 GSV Cap Q GSVC 6 9.39 3.83 118 7.11 788 7.19 6.69 +.37 +30.5 GTT Comm N GTT 62.32 28.30 459 50.35 2125 52.45 47.50 +2.65 +7.2 GTY Tch n Q GTYH 10.45 9.75 12 10.09 65 10.10 10.03 +.08 +1.6 GTY Tc un Q GTYHU 11.00 10.14 2 10.39 3 10.42 10.35 +.04 +.7 G-III s Q GIII 28 51.20 21.65 683 47.05 3673 49.83 46.83 -1.97 +27.5 GTx Inc rs Q GTXI 23.40 3.47 75 19.35 513 19.83 18.10 +.06 +52.2 GW Pharm Q GWPH 164.76 94.04 434 146.28 2256 159.21 145.32 -12.26 +10.8 GWG Hldgs Q GWGH 10.95 7.28 2 7.79 12 8.10 7.37 +.34 -6.4 GabCvInc N GCV .48 7.8 6.68 4.91 38 6.19 172 6.64 6.17 -.14 +4.9 GabCv pfB N GCVpB 1.50 5.8 27.14 25.53 2 25.90 8 26.10 25.78 -.22 -2.2 GabDvInc N GDV 1.32 5.7 24.97 21.10 118 23.12 737 23.27 22.78 +.42 -1.2 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.70 18 25.84 25.63 -.00 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 3 25.76 13 25.97 25.70 +.04 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 7 25.30 33 25.44 25.14 +.14 -.2 GabelliET N GAB .60 9.4 6.65 5.87 331 6.35 2233 6.51 6.31 +.08 +2.6 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 3 25.70 15 25.88 25.54 -.01 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 4 24.64 6 24.73 24.57 -.07 -.2 Gabeli pfJ N GABpJ 26.72 24.42 4 25.44 19 25.50 25.31 -.01 -.4 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 4 24.91 18 24.99 24.76 +.08 -.9 GabGSmM N GGZ 13.61 11.73 13 12.27 89 12.30 12.23 +.03 -3.7 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.20 1 25.20 25.20 -.27 -1.1 GabGUtil A GLU 1.20 6.6 21.96 18.00 9 18.24 29 18.58 18.19 +.13 -14.4sGabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 2 50.51 2 55.40 50.37 +.14 +.6 GabGoAn n A GGO 24.74 16.18 4 22.00 19 22.78 19.78 +1.80 +22.0 GabGo pfA A GGOpA 44.90 42.00 42.00 1 42.00 42.00 -2.90 -2.3 GabHlthW N GRX .52 5.2 10.97 9.12 45 10.08 203 10.15 9.94 +.23 -2.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 2 25.68 14 25.68 25.46 +.15 -.5 GabHlt pfB N GRXpB 1.47 5.6 27.44 25.49 0 26.06 2 26.18 25.94 +.22 -1.0 GabMultT N GGT .88e 9.2 10.09 8.42 65 9.55 355 9.78 9.44 +.33 +3.8 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.92 3 26.38 25.77 +.08 -1.3 GabMul pfE N GGTpE 25.30 22.97 5 24.10 37 24.10 23.83 +.16 -4.0 GabUtil N GUT .60 10.4 7.20 5.68 116 5.77 651 5.85 5.75 +.02 -18.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.76 4 25.88 25.63 +.04 +.6 GabUtil pfC N GUTpC 26.19 24.54 1 25.34 13 25.34 25.11 +.12 -.4 Gafisa rs N GFA 12.99 5.53 11 6.80 51 7.06 6.47 -.09 -46.1sGaiam A Q GAIA 20.70 10.35 187 20.15 505 21.00 18.90 +.90 +62.5 Gain Cap N GCAP .24 2.9 13 13.26 5.66 375 8.29 1554 8.34 8.07 +.23 -17.1 Galapag n Q GLPG 121.09 72.90 80 99.48 242 103.30 99.48 -3.56 +6.1sGalectinTh Q GALT 8.56 1.28 2176 8.75 13457 8.79 5.79 +2.58 +162.0 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 1618 65.81 5450 67.96 64.78 -1.97 +4.0sGalmedPh Q GLMD 18 27.06 3.61 703 16.40 22810 27.06 6.82 +9.60 +79.2 GamGldNR A GGN .84 16.5 5.77 4.80 532 5.10 2132 5.21 5.06 -.05 -2.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 5 23.24 23 23.42 23.10 -.17 -6.4 GamNRG&I N GNT .84 13.3 7.23 6.00 38 6.33 227 6.46 6.31 -.06 -5.7 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.75 19 23.90 23.52 +.17 -5.0 GameStop N GME 1.52 10.9 22.37 12.20 13143 13.96 37836 14.37 12.70 -.19 -22.2 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1460 35.16 7433 35.80 34.74 +.61 -5.0 GamngPtrs Q GPIC .12e 12.50 8.18 0 8.77 72 9.15 8.55 +.07 -22.0 Gannett n N GCI .64 6.2 12.38 7.94 1333 10.30 6052 10.77 10.22 -.14 -11.1 Gap N GPS .97 3.1 16 35.68 21.02 5329 31.63 28614 33.24 31.05 -.11 -6.5 GardDnv n N GDI 38.00 19.91 1357 29.68 11134 31.64 29.11 -2.16 -12.5 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 1542 61.24 4585 62.78 60.65 -.08 +2.8 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 14 8.42 187 8.69 8.35 -.28 +3.8 Gartner N IT 42 142.16 111.57 754 137.94 2294 138.88 136.85 +.21 +12.0 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 114 23.90 382 24.35 23.80 -.05 -3.4 GasLPt pfA N GLOPpA 27.24 25.06 7 26.24 84 26.47 26.22 -.17 +.5 GasLog N GLOG .56 3.3 34 22.55 13.65 338 17.15 1320 18.10 17.10 -.60 -22.9 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 4 26.95 35 27.20 26.71 -.02 +1.3 GastarExp A GST 1.39 .38 2556 .52 10268 .64 .50 -.11 -50.5 Gastar pfA A GSTpA 2.16 18.7 19.10 6.40 14 11.55 174 12.29 11.00 -2.20 -35.6 Gastar pfB A GSTpB 2.69 20.1 22.50 8.46 8 13.35 82 14.43 13.11 -3.65 -29.3 GatesInd n N GTES 29 18.72 14.60 633 15.84 2059 16.11 15.54 +.12 -12.4 GazitGlobe N GZT .37e 3.9 11.00 9.01 9 9.52 40 9.70 9.35 -9.6 GeeGroup A JOB 5.62 2.00 7 2.21 35 2.59 2.21 -.12 -20.5 Gemphire n Q GEMP 21.59 4.75 101 7.26 877 7.63 6.47 +.15 -8.6 GencoSh rs N GNK 20.07 8.47 2171 16.61 2984 19.86 16.34 -3.16 +24.7 Gencor s Q GENC 40 18.45 14.85 22 15.70 96 16.00 15.45 -5.1 Generac N GNRC 19 53.78 35.18 445 52.56 2032 52.59 50.87 +1.50 +6.1 GAInv N GAM 1.15e 1.0 36.59 32.20 14 35.16 122 35.41 35.05 -.02 +2.2 GAInv pfB N GAMpB 1.49 5.8 27.11 25.55 3 25.73 28 25.76 25.65 +.07 -3.2 GenDynam N GD 3.72 1.9 21 230.00 191.00 2854 195.80 11408 204.11 193.33 -6.78 -3.8 GenElec N GE .48 3.6 29.00 12.73 96149 13.30 286528 14.14 13.30 -.51 -23.9 GECap 1-53 N GEH 1.22 4.9 25.81 22.60 25.05 sGenFin Q GFN 11.65 4.50 207 11.90 1112 11.90 10.45 +1.30 +75.0 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 102.93 2 103.20 102.70 +.23 +2.5 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 4 25.44 41 25.65 25.44 -.12 +.8 GenMills N GIS 1.96 4.3 12 60.69 41.01 12354 45.43 36976 45.51 43.06 +2.52 -23.4 GenMoly A GMO .51 .28 240 .42 539 .45 .41 +.01 +27.7 GenMotors N GM 1.52 3.5 46.76 33.86 23679 43.91 75965 45.00 42.76 -.34 +7.1 Gensco N GCO 45.90 20.90 383 40.50 1772 42.00 39.65 -.55 +24.6 GenesWyo N GWR 27 84.40 63.70 730 81.93 2127 82.18 78.51 +1.80 +4.1 GenesisEn N GEL 2.88f 12.9 54 32.59 18.42 881 22.26 2335 23.85 22.20 -1.20 -.4sGenesisHlt N GEN .24 8.9 2.70 .60 1402 2.71 5967 2.82 2.16 +.42 +255.2 GeneticT rs Q GENE 2.05 .70 39 1.10 227 1.19 1.10 -.06 -5.2 GenieEn n N GNE .30 5.9 7.91 3.82 72 5.11 314 5.31 4.90 -.05 +17.2 GenieE pfA N GNEpA .64 8.6 7.94 6.85 22 7.45 48 7.47 7.24 +.14 +1.5 GeniusBr n Q GNUS 4.37 2.01 178 3.10 1691 3.41 2.70 +.22 +14.0 GenMark Q GNMK 13.50 3.63 616 7.28 1998 7.42 6.90 +.22 +74.6 GenoceaB Q GNCA 6.78 .79 437 .98 3833 1.02 .90 +.07 -15.4 Genomic Q GHDX 53.65 26.54 585 49.59 1794 51.60 48.00 -1.87 +45.0 Genpact N G .30 20 34.79 26.95 738 30.94 3887 31.01 30.45 +.28 -2.5 Genprex n Q GNPX 19.45 3.84 98 7.82 417 10.50 7.68 -2.51 +66.4sGentex Q GNTX .44f 1.7 17 25.41 16.59 2289 25.22 10327 25.41 24.50 +.83 +20.4 Gentherm Q THRM 41 40.80 29.50 269 36.65 1108 37.75 36.35 -.50 +15.4 GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 1275 95.07 3547 95.52 93.42 +.45 +.1sGenworth N GNW 3 4.92 2.66 6585 4.65 56071 4.92 4.58 +.84 +49.5 GeoGrp s N GEO 1.88 7.5 15 31.04 19.05 1437 24.96 4205 25.56 24.31 -.01 +5.8sGeoPark N GPRK 20.40 6.48 314 19.29 3243 20.40 17.78 +1.94 +94.7 GaPw 77 n N GPJA 26.14 23.01 29 24.87 195 24.91 24.60 -.04 -2.9 GeospcT hs Q GEOS 18.71 9.18 191 13.34 668 13.38 12.26 +.81 +2.9 Gerdau N GGB .02e .5 5.32 2.62 8422 3.72 41899 3.98 3.63 -.12 GerABcp s Q GABC .60 1.6 21 39.02 30.62 99 37.02 507 37.72 36.60 -.12 +4.8 GerNew N GF 1.23e .4 21.49 16.53 28 19.30 102 19.44 19.10 +.13 -.7 GeronCp Q GERN 6.68 1.74 29059 4.28 47020 4.37 3.70 +.51 +137.8 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 301 26.56 799 26.89 26.11 -.05 -2.2 Gevo rs Q GEVO 19.20 3.23 94 3.51 1291 4.74 3.45 +.08 -70.3sGibraltar Q ROCK 19 40.70 25.61 259 39.85 1228 40.70 39.40 -.55 +20.8 GigCapit n N GIG 10.22 9.60 1 9.84 11 9.90 9.79 -.05 +2.1 GigaMda rs Q GIGM 4.37 2.36 9 3.04 126 3.27 3.00 -.12 -.1 GilatSatell Q GILT 9.22 4.12 10 8.58 76 8.66 8.47 -.08 +10.9 Gildan s N GIL .45 1.5 17 34.19 27.89 828 29.52 2276 29.80 28.66 +.59 -8.6 GileadSci Q GILD 2.28 3.2 8 89.54 63.76 11510 70.23 39987 72.00 69.91 -1.11 -2.0sGlacierBc Q GBCI .92f 2.3 22 41.47 31.38 742 39.99 2558 41.47 39.08 -1.24 +1.5 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 111 9.23 478 9.28 9.15 +.04 +.2 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.77 12 25.88 25.41 +.16 -.3 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 264 18.92 611 18.92 18.37 +.27 -10.2 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.50 20 26.91 26.21 -.12 +.3sGladstn pfB Q GOODO 1.88 7.1 27.82 25.33 4 26.42 42 27.82 26.21 -.38 +1.3 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 6 25.37 26 25.38 24.99 +.39 -2.0sGladstInv Q GAIN .80a 6.7 17 12.01 9.00 121 11.99 638 12.03 11.68 +.32 +7.4 GladInv pfB Q GAINO 1.69 6.6 25.90 25.12 1 25.43 8 25.48 25.29 +.06 +.4 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 25.41 8 25.49 25.28 +.08 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.33 5 25.42 25.31 -.07 -1.1 GladstLnd Q LAND .53 4.2 87 14.29 11.10 108 12.73 807 12.85 12.51 +.01 -5.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 0 25.60 1 25.60 25.53 +.10 -1.0 Glatfelter N GLT .52 2.8 15 23.85 15.76 505 18.86 1181 18.91 18.10 +.72 -11.5 Glaukos n N GKOS 44.76 23.08 417 43.02 2267 44.10 39.61 +3.08 +67.7 GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 2428 41.44 11438 42.36 40.89 +.42 +16.8 GlenBurnie Q GLBZ .40 3.5 26 13.42 10.34 1 11.52 18 11.63 11.34 -.08 +4.2 GblBldT n Q GBT 68.05 24.03 4110 40.05 6921 48.70 37.10 -6.10 +1.8 GblBrCopp N BRSS .24 .7 13 36.50 27.50 118 32.70 651 33.75 32.15 +.60 -1.2 GblEagEnt Q ENT 3.84 .87 1396 2.75 4538 2.90 2.26 +.27 +20.1 GlbIndem Q GBLI 26 49.91 32.22 28 39.19 108 40.00 38.56 -.51 -6.7 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 2 25.74 16 25.75 25.55 +.10 -.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.20 5 25.97 35 25.97 25.72 +.27 +.3 GlbMed n N GMRE .20p 10.25 6.34 168 9.13 484 9.25 8.75 +.33 +11.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 12 24.83 24 25.00 24.52 +.06 -1.9 GlobNetL n N GNL .94 4.9 31 22.76 15.55 1139 19.48 2696 19.87 19.09 +.05 -5.3 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.06 2 24.94 144 24.95 24.55 +.37 -2.8 GlobPtrs N GLP 1.85 11.0 18.80 15.17 97 16.75 221 17.39 16.75 -.45 +.3sGlobPay s N GPN .04 39 119.69 87.86 1192 117.50 4504 119.69 116.07 +.43 +17.2 GlSlfStor n Q SELF .26 6.3 5.15 3.92 8 4.10 40 4.27 4.06 -.02 -11.1 GlbShipLs N GSL .40 30.5 1.94 .97 18 1.31 225 1.37 1.28 -.06 +12.9 GlbShip pfB N GSLpB 2.19 8.7 25.36 20.00 7 25.24 20 25.24 24.57 +.78 +5.5 GlWatRs n Q GWRS .28 3.1 10.00 8.40 53 9.07 137 9.21 8.82 +.03 -2.9 GlbXNordic N GXF .83e 3.8 24.68 21.50 1 22.10 11 22.42 22.09 -2.6tGbXSpDvE N SDEM .63e 17.90 14.67 10 14.59 54 15.07 14.44 -.49 -10.4 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 40 15.08 281 15.14 14.93 -.01 -3.0 GbXUSRota N SCTO .12p 28.03 24.51 26.75 1 26.99 26.75 -.12 +1.7 GblXEffic N EFFE .16p 27.69 25.00 2 26.58 2 26.59 26.54 +.11 -.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 15 12.69 171 13.10 12.59 -.23 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 122 10.57 499 10.80 10.53 -.16 +5.5 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 3 21.96 9 22.64 21.95 -.59 -8.4 GbXMLP&E N MLPX .60 4.6 14.60 11.36 234 12.92 844 13.38 12.91 -.13 -4.9 GblXChMat N CHIM .24e 1.2 24.12 16.38 1 20.69 4 21.40 20.54 -.87 -.8 GblXArg N ARGT .09e .3 38.46 27.40 92 29.12 366 31.49 28.83 -1.74 -17.5 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 52 24.79 219 25.00 24.69 +.05 -3.2 GXSupInPf N SPFF .99 8.3 12.96 11.65 99 11.88 362 11.91 11.81 +.01 -2.3sGblXGuru N GURU .28e .9 32.27 26.64 6 32.31 33 32.31 31.87 +.56 +8.8 GbXGreece N GREK .13e 1.4 11.56 8.57 631 9.16 2429 9.45 9.11 -.09 -10.9sGblXChCon N CHIQ .12e .6 19.98 14.58 240 19.31 978 19.98 19.09 -.42 +3.4 GblXSocM Q SOCL 39.03 27.39 40 37.78 273 38.00 36.70 +1.19 +14.7 GblX MLP N MLPA .90e 9.8 11.14 8.14 374 9.15 1759 9.65 9.14 -.29 -7.2 GblXFertil N SOIL .25e 2.4 11.01 9.18 2 10.63 34 10.87 10.63 -.09 +1.0 GblXChiEn N CHIE .41e 3.3 13.77 10.57 1 12.44 37 13.35 12.44 -.99 +9.6 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 216 20.91 904 21.11 20.85 -.09 -4.0 GlbXChiFn N CHIX .34e 1.9 21.04 15.22 14 18.27 76 18.70 18.00 -.45 +1.5 GbXSEAsia N ASEA .42e 2.6 18.44 14.97 10 16.13 21 16.95 16.05 -1.02 -5.1 GblXPakist N PAK 16.73 11.16 63 11.78 174 12.17 11.75 -.52 -4.8 GblXChiInd N CHII .35e 2.4 16.58 13.50 3 14.80 8 15.36 14.64 -.43 -3.1sGblXNorway N NORW .83e 5.7 14.95 11.19 33 14.58 346 14.95 14.53 -.14 +11.0 GbXNsChiT Q QQQC .07e .2 34.11 24.51 12 31.82 38 32.48 31.29 +.27 +3.0 GblXScUS n N SCIU 32.53 28.49 19 32.10 52 32.16 31.92 +.12 +3.8 GblXScEu n N SCID 29.75 26.39 28.22 2 28.22 27.98 +.26 +1.8 GblXScAs n N SCIX 27.08 24.06 26.20 2 26.35 26.02 +.02 +1.2 GblXScJp n N SCIJ 33.72 28.85 31.10 1 31.46 31.09 -.23 -1.9 GbX Auto n Q DRIV 15.78 14.56 13 15.45 64 15.69 15.41 -.17 +1.1 GbX US pf n N PFFD 26.22 23.70 41 24.36 162 24.49 24.28 -.06 -2.1 GbXNigeria N NGE .31e 1.4 27.10 17.64 19 21.57 47 21.80 21.50 -.02 -.6 GbX US Inf N PAVE 17.80 13.80 32 16.85 217 17.06 16.72 -.08 +.4 GblFound n N BOSS 20.72 15.50 1 20.02 9 20.21 19.68 +.33 +15.6 GblX SupDv Q EFAS 19.06 17.18 1 17.43 9 17.73 17.43 -.17 -3.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.74 12 11.86 11.71 -.05 -6.7 GblX Rob n Q BOTZ 27.42 18.41 642 23.11 4168 23.71 23.04 -.39 -2.5 GlbXCon ef Q KRMA 20.83 17.33 2 20.27 16 20.45 20.24 -.05 +4.4sGblXMilTh Q MILN 22.79 17.31 18 22.76 90 22.82 22.30 +.46 +18.2 GbX Longv Q LNGR 21.38 18.04 1 21.02 7 21.08 20.72 +.32 +8.1 GlX Intrn n Q SNSR 21.41 17.66 29 20.90 104 21.00 20.56 +.34 +5.3sGbX HlthW Q BFIT 19.30 15.68 3 19.16 8 19.30 19.13 +.18 +15.0 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 3 14.80 32 14.95 14.80 -.03 -3.3sGlX Fintc n Q FINX 27.35 17.90 129 27.13 875 27.35 26.56 +.57 +23.6 GlbXCop rs N COPX .43e 1.7 29.34 19.28 30 25.73 125 27.27 25.55 -1.44 -5.9 GlbXSilv rs N SIL 36.36 28.21 391 29.57 938 30.45 29.57 -.64 -9.4 GlbXLith rs N LIT 41.21 28.71 224 33.87 1047 34.60 33.57 -.38 -12.6 GbX Gold rs N GOEX 25.21 20.08 4 22.40 25 23.09 22.36 -.40 -3.9 GbXUran rs N URA 16.36 11.81 501 13.66 1452 14.43 13.53 -.61 -9.2 GlXCatholc Q CATH 35.58 29.65 14 34.45 28 34.54 34.26 +.11 +4.6 GlblScape A GSB .06 1.4 23 5.51 3.27 72 4.18 285 4.21 3.80 +.33 +17.7tGlobalstar A GSAT 2.30 .44 6959 .55 28305 .55 .44 +.04 -58.2sGlobantSA N GLOB 58 56.00 34.82 184 55.89 1148 56.00 53.45 +1.62 +20.3tGlobusM rs Q GLBS 2.26 .65 238 .67 1129 .74 .65 -.08 -41.6 GlobusMed N GMED 46 57.55 27.79 1138 54.85 4352 57.11 54.65 -2.12 +33.5 Glowpoint A GLOW .65 .15 75 .18 824 .20 .18 -.01 -49.2sGluMobile Q GLUU 6.37 2.42 4503 6.42 18076 6.47 5.41 +.80 +76.4 GlycoMim Q GLYC 26.05 10.06 1450 15.86 3810 18.46 15.70 -2.51 -5.5 GoDaddy n N GDDY 74.71 40.78 3065 73.35 9195 74.13 71.35 +.71 +45.9 Gogo Q GOGO 14.76 4.55 734 5.23 7740 5.41 4.95 +.22 -53.6 GolLinhs s N GOL 14.48 4.40 604 6.17 3379 6.94 5.95 -.36 -29.6 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1685 27.96 6303 28.18 26.49 +.91 -6.2 GolLNGPt Q GMLP 2.31 14.9 23.46 14.27 421 15.52 2248 15.96 15.16 +.17 -31.9 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 10 25.33 99 25.53 25.16 +.17 -2.7 GoldFLtd N GFI .02e .5 4.70 3.33 10981 3.71 27156 3.82 3.58 +.08 -13.7sGoldResrc A GORO .02 .3 83 6.44 3.37 901 6.66 2439 6.66 5.99 +.61 +51.4tGoldStdV g A GSV 2.01 1.16 3060 1.22 8701 1.45 1.15 -.23 -30.3 Goldcrp g N GG .24 1.7 19 15.55 11.64 14817 13.97 34875 14.32 13.85 -.17 +9.4 GoldBull n Q DNJR 8.50 4.40 57 7.40 124 7.51 6.06 +.81 +56.0 GoldenEnt Q GDEN 30 34.75 17.44 209 30.17 1013 30.83 29.22 -.02 -7.6 GoldenMin A AUMN .65 .36 148 .37 599 .40 .37 -.01 -14.4 GoldenOc rs Q GOGL .40 4.4 9.95 5.82 337 9.19 1042 9.29 8.55 +.60 +12.8 GoldStr g A GSS 6 .92 .56 2052 .68 4339 .71 .65 -.01 -23.8 GldFld A GV 11 6.38 3.60 49 4.35 703 4.45 4.18 -.05 -11.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 32 26.46 335 26.63 26.26 +.18 -.2 GS BDC n N GSBD 1.80 8.8 11 23.25 18.78 107 20.34 457 20.85 20.25 -.37 -8.3 GS ActbtInt N GSIE 32.48 27.37 109 30.39 918 30.77 30.32 -.13 +1.3 GS ActEM N GEM 39.44 30.92 529 34.81 1167 35.46 34.27 -.63 -2.8 GS ActEur N GSEU .60e 33.94 29.45 3 31.76 23 32.12 31.68 -.07 +.2 GS ActJpn N GSIY 36.02 29.67 2 34.29 10 34.70 34.21 -.24 +1.9 GS US LgC N GSEW 46.27 40.58 2 45.01 40 45.17 44.73 +.27 +3.5 GS HYBd n N GHYB 50.32 48.05 0 48.68 56 48.76 48.51 +.13 -1.7 GS CpBd n N GIGB 50.44 47.73 3 48.05 30 48.18 47.81 +.10 -4.3 GS ActLgC N GSLC 57.42 47.73 216 56.37 1041 56.56 56.02 +.10 +5.6 GS 0-1Yr n N GBIL 105.09 99.91 70 100.06 259 100.08 100.00 +.02 +.1 GS Indus n N GVIP 57.97 47.30 65 57.32 128 57.40 56.60 +.78 +8.2sGS SCap n N GSSC 47.83 39.39 1 47.65 35 47.83 47.43 +.06 +10.0 GSCI37 N GSC 28.00 17.55 26.32 6 26.54 26.32 +.04 +9.8 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 4735 231.92 15415 238.23 229.84 -1.47 -9.0 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 23 27.35 203 27.40 27.23 -.01 -4.2 GoldS pfN N GSpN 28.34 25.95 26 26.49 216 26.57 26.39 -.07 -4.8 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 9 26.14 74 26.17 25.95 +.13 +1.0 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 9 23.60 43 23.72 23.32 +.16 +3.7 GoldS pfA N GSpA .96 4.2 24.46 21.25 19 22.96 100 22.99 22.69 +.13 +1.8 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 47 22.87 360 23.00 22.74 -.05 +1.2 GS MLPEn N GER .64 10.6 7.48 5.25 214 6.06 1122 6.59 6.05 -.42 -1.5 GS MLPInc N GMZ 1.38 15.8 10.33 7.55 141 8.73 538 9.30 8.71 -.40 -2.3 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 121 18.44 632 18.52 18.28 +.08 +1.3sGoodTimes Q GTIM 4.05 2.25 22 3.65 135 4.05 3.56 +37.7 GoodrPet n A GDP 15.75 8.20 70 12.71 365 13.35 11.82 +.53 +16.5 Goodyear Q GT .56 2.2 8 36.52 24.12 3721 25.07 10823 25.82 24.64 -.24 -22.4sGoosehIn n Q GSHD 25.00 10.78 434 23.77 1631 25.00 19.21 +4.27 +50.9 GoPro Q GPRO 11.89 4.42 3427 6.23 24978 6.68 5.83 +.39 -17.7 GordPoi un Q GPAQU 10.35 9.97 10.27 106 10.27 10.20 +.13 +2.7 GorsHl A n Q GSHT 10.40 9.85 10.06 18 10.10 10.01 +.01 +1.2 GoresHl un Q GSHTU 10.75 10.25 10.70 3 10.70 10.27 +.20 +3.3 GormanR N GRC .50 1.5 30 34.63 24.45 147 34.15 780 34.50 33.10 +1.00 +9.4 GovPrpIT Q GOV 1.72 12.0 23 22.99 11.87 1172 14.33 3775 14.57 14.06 +.14 -22.7 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 23 25.50 89 25.58 25.22 -.09 -1.3 vjGrace N GRA .96 1.3 21 77.37 58.48 474 73.20 4713 74.67 72.26 -.98 +4.4 Graco s N GGG .53 1.1 15 49.69 34.89 1159 46.45 3172 48.21 45.75 -1.53 +2.7 GrahamCp N GHM .36 1.4 18 27.50 17.97 44 25.50 199 26.04 24.88 -.11 +21.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 59 599.95 149 604.13 591.58 -.10 +7.5sGraingr N GWW 5.44f 1.7 28 322.34 155.00 880 319.62 3944 322.34 313.34 +5.03 +35.3 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 23 25.80 66 25.80 25.65 +.06 -4.2 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 2402 27.67 9937 27.68 27.57 +.08 +3.8 GranTrra g A GTE 3.52 1.93 1316 3.18 8953 3.46 3.15 -.02 +17.8 GrCanyEd Q LOPE 25 116.25 71.01 316 114.88 1537 115.11 110.96 +1.21 +28.3 GraniteC N GVA .52 .9 29 68.58 46.88 1507 57.54 2848 59.17 56.51 -1.57 -9.3 GranitPnt n N GPMT 1.52f 8.3 56 19.30 16.15 266 18.41 892 18.70 18.38 -.10 +3.8 GraniteRE N GRP/U 2.30 42.53 36.24 15 41.02 19 42.00 40.30 -.21 +5.0 Gran Gld n N BAR 142.87 123.68 37 127.84 64 130.31 127.38 -1.88 -1.9 GranCom n N COMB 27.39 24.80 12 26.21 66 26.86 26.14 -.65 +.2 GranSP n N COMG 32.29 24.96 1 29.10 2 29.96 29.10 -.71 +5.1sGrphTInt n N EAF 20.75 14.44 2194 20.53 6086 20.75 19.77 +.76 +32.5 GraphPkg N GPK .30 2.0 16 16.74 12.65 3441 14.77 19739 15.16 14.36 +.15 -4.4 Gravity rs Q GRVY 25 108.97 13.18 76 58.50 278 81.79 58.50 -23.70 -38.1 GrayTelev N GTN 7 17.80 10.70 1136 12.10 4606 12.50 11.40 +.70 -27.8 GrayTvA N GTN/A 16 15.30 9.50 1 10.35 4 10.35 9.80 +.65 -27.9 GrtAjax n N AJX 1.20 9.4 8 15.40 12.27 70 12.82 243 13.07 12.81 -.23 -7.2 GrtAjx24 n N AJXA 26.80 24.54 37 25.24 89 25.34 25.20 -.01 -.6 GrElCp hn Q GECC 1.00 10.5 11.30 8.76 32 9.55 69 9.59 9.37 +.10 -2.9 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.35 6 25.50 25.26 -.05 -.4 GrElm25 n Q GECCM 1.69 6.8 24.96 24.10 1 24.72 12 24.85 24.69 +.30 +1.0 GrElm hn Q GEC 4.40 3.20 8 3.75 83 3.80 3.70 -7.4 GrLkDrge Q GLDD 5.70 3.60 209 5.05 496 5.35 5.00 -.25 -6.5 GtPanSilv g A GPL 1.46 1.06 1775 1.22 3422 1.24 1.11 +.01 -5.4 GrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 92 58.15 195 59.23 57.15 -.90 +12.6 GrtWstBcp N GWB 1.00f 2.3 17 46.03 33.27 419 44.22 1083 45.35 43.27 -1.03 +11.1 GreenBncp Q GNBC .10p 18 24.40 18.55 798 23.10 1761 23.85 23.00 -.40 +13.8sGreenBrick Q GRBK 17 12.35 8.90 76 12.25 164 12.35 11.95 +.30 +8.4sGreenDot N GDOT 41 79.12 37.81 637 78.22 2465 79.12 76.18 +2.26 +29.8 GreenPlns Q GPRE .48 2.4 23.70 15.60 889 20.25 4151 21.00 19.50 -.20 +20.2 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 67 17.55 219 17.70 17.28 -.05 -6.1 Greensky n Q GSKY 27.02 22.05 273 24.24 2462 25.23 23.40 +.45 +3.8sGreenTrH n N GHG 25.10 10.75 558 18.02 1574 25.10 17.77 -4.55 +39.2 GreenbCos N GBX .92f 1.9 10 54.45 41.45 524 49.15 1831 50.25 48.45 +.15 -7.8 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 4 29.70 13 30.70 29.00 -.25 -8.9 Greenhill N GHL .20 .7 28.55 13.80 629 27.55 2060 28.30 27.08 -.10 +41.3 Greenlight Q GLRE 23.15 14.10 204 14.70 1120 15.73 14.58 -1.00 -26.9stGreenpro n Q GRNQ 22.70 22.00 3 11.23 4 22.70 11.23 -49.0 Greif A N GEF 1.68 3.0 18 65.60 47.97 369 55.20 1624 59.48 54.15 -2.59 -8.9 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 23 57.35 105 60.95 56.40 -2.32 -17.3 GrdsmHld n Q GSUM 13.99 3.68 171 6.37 515 6.55 6.17 +.12 -30.4sGriffin Q GRIF .40f .9 34 43.92 28.29 4 43.30 16 43.92 42.42 +1.25 +18.0 Griffon N GFF .28f 1.6 19 24.50 17.45 3149 17.95 4741 23.00 17.75 -4.80 -11.8 GrifolsSA s Q GRFS .46e 2.0 25.18 19.92 653 23.14 4257 24.97 23.08 -1.07 +1.0 Group1 N GPI 1.00 1.4 10 84.47 51.62 264 71.40 941 75.00 70.70 -2.07 +.6 Groupon Q GRPN 5.99 2.90 8349 4.68 44409 4.71 4.42 -.01 -8.2sGrubHub N GRUB 120.00 42.42 2085 118.77 10011 120.07 104.45 +13.95 +65.4 GAeroPac N PAC 2.78e 3.1 119.87 82.19 155 89.13 438 89.13 84.73 +3.26 -13.3 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 164 38.96 562 40.20 38.68 +.04 -6.1tGpoASur N ASR 3.31e 229.45 152.99 38 155.07 207 158.19 152.41 +1.93 -15.0 GpoAvalAc N AVAL .40 4.8 9.51 7.86 187 8.41 618 8.75 8.39 -.32 -1.1 GrpoFin Q GGAL .36e .9 73.45 36.09 1741 40.04 5475 52.49 39.65 -9.94 -39.2tGpoSimec A SIM 11.74 8.69 14 8.50 102 9.80 8.39 -.58 -9.1tGpSuprvi n N SUPV 33.85 14.67 1112 14.55 4886 19.94 14.43 -4.68 -50.4 GpTelevisa N TV 27.37 14.20 2056 18.06 8936 18.27 17.21 +.71 -3.3 GuangRy N GSH .63e 2.2 37.43 24.43 6 28.38 54 29.15 28.14 -.33 -15.0 GuarntyBc Q GBNK .66 2.1 23 35.20 24.70 281 32.15 1191 34.55 31.95 -2.30 +16.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 32.22 42 32.69 31.56 -.53 +5.1 GuarFBc Q GFED .48 2.0 21 24.20 15.89 1 23.80 3 23.95 22.75 +6.6 Guess N GES .90 4.1 26.15 11.12 1514 21.80 5328 22.85 21.48 -.41 +29.1 GuggBAB N GBAB 1.66 7.8 23.29 20.97 26 21.37 208 21.61 21.13 +.14 -6.0 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 18 22.45 83 22.76 22.42 +2.4 GugEnhEq N GPM .96 11.1 9.42 7.72 161 8.63 766 8.99 8.61 +.01 -3.0 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 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 76 21.56 746 21.80 21.52 +.08 -.1 Guidewire N GWRE 96.19 66.25 986 93.01 3776 93.26 88.34 +4.41 +25.2 GulfIsland Q GIFI .04 .4 13.95 6.90 162 9.50 604 11.05 9.25 -.50 -29.2 GulfRes Q GURE 3 2.05 1.31 26 1.42 186 1.49 1.40 -.05 -3.4 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7sGlfmrkOf n A GLF 39.00 17.80 109 33.48 346 39.00 33.10 -2.11 +17.5 GulfportE Q GPOR 5 15.09 8.11 5742 10.70 20418 11.42 10.29 +.41 -16.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 19.40 3 20.35 18.94 -.66 -3.4H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 180 37.86 931 39.82 37.50 -.14 -6.9sHCA Hldg N HCA .35p 16 107.37 71.18 2047 106.51 8444 107.37 105.24 +1.12 +21.3 HCI Grp N HCI 1.50f 3.4 49.25 27.11 140 44.04 424 44.25 42.33 +1.72 +47.3 HCP Inc N HCP 1.48 6.2 13 33.67 21.48 5175 24.02 17071 24.43 23.49 -.32 -7.9sHD Supply Q HDS 13 44.25 28.97 2787 44.22 11265 44.28 42.01 +1.33 +10.5 HDFC Bk N HDB .37e .4 110.77 85.56 543 101.96 2801 105.00 101.00 -.81 +.3 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.22 2 26.22 25.70 +.00 -.9 HFF Inc N HF 1.80e 15 51.74 32.66 423 33.91 1471 35.15 33.76 -.74 -30.3 HMG A HMG 16.33 8.94 0 14.51 8 15.20 13.11 -.31 +16.1sHMN Fn Q HMNF 18 19.85 16.61 12 19.95 26 19.95 19.29 +.60 +4.5sHMS Hldgs Q HMSY 45 23.40 11.01 543 23.14 1872 23.40 22.12 +1.04 +36.5 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 517 39.15 1355 39.30 37.48 +1.58 +1.5 HP Inc N HPQ .56f 2.4 9 24.75 17.10 12846 23.59 46431 24.20 23.44 +.02 +12.3 HRG Grp N HRG 19.19 9.42 1707 12.58 7930 13.19 12.34 -.44 -25.8 HSBC N HSBC 1.50e 3.1 55.89 43.24 1418 48.51 7178 49.64 48.35 -.87 -6.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 61 26.43 607 26.46 26.14 +.32 +2.4 HTG Mol h Q HTGM 5.83 1.59 1126 3.66 3082 4.12 3.50 -.13 +80.3 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.80 9 14.97 14.60 -.17 -2.7 HabitRest Q HABT 57 17.45 8.10 260 9.75 1270 9.85 9.40 -.10 +2.1 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 9 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 40

HackettGp Q HCKT .34f 2.1 19 19.24 13.24 117 16.32 325 16.64 16.22 -.15 +3.9sHaemonet N HAE 84 96.84 38.47 8502 91.13 12087 96.84 89.50 -2.91 +56.9 Hailiang n Q HLG 88.92 7.70 82 79.80 501 87.56 78.59 -.98 +76.5 HainCels lf Q HAIN 45.61 25.41 1248 28.46 7064 29.28 27.77 +.16 -32.9 HalconRs n N HK 9.07 3.69 7926 4.00 17772 4.46 3.99 -.35 -47.2 HalladorE Q HNRG .16 2.1 8 8.40 4.79 92 7.53 456 7.69 7.30 +.05 +23.6 Hallibrtn N HAL .72 1.5 57.86 38.18 15115 46.60 47908 48.29 46.00 -1.50 -4.6 HallmkFn Q HALL 11.83 8.62 29 10.02 149 10.22 9.85 +.03 -3.9 Halozyme Q HALO 42 21.48 11.41 2337 19.02 4974 19.24 18.62 +.19 -6.1sHalyrdHlt N HYH 30 60.65 37.97 531 59.98 1860 60.65 58.11 +2.02 +29.9sHamiltnBc Q HBK 15.99 14.00 8 16.00 25 16.00 14.59 +1.25 +3.9 HamBchBr N HBB .34 1.1 41.00 20.97 62 29.87 257 30.80 26.82 +3.05 +16.3 HamilLa n Q HLNE .85f 1.8 51 52.00 20.03 232 46.24 1055 49.48 45.44 -2.51 +30.7 HancJaf n Q HJLI 5.64 4.05 1375 4.70 2255 5.56 4.10 -.24 -10.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 28 38.55 135 39.72 38.38 -.89 -2.0 HanJS N JHS .87e 6.5 15.12 12.97 29 13.33 348 13.35 13.23 +.10 -10.3tHanJI N JHI 1.45e 9.1 18.85 15.87 30 15.89 139 16.05 15.87 -.08 -9.2 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 27 15.70 278 15.84 15.57 +.04 -8.3 HanPfEq N HPI 1.68 7.8 22.58 19.73 31 21.44 209 21.79 21.32 -.31 +.1 HanPfd2 N HPF 1.68 8.0 22.71 19.39 46 21.00 262 21.06 20.81 -.02 -2.3 HanPfd3 N HPS 1.47 8.0 19.48 16.80 62 18.25 239 18.32 18.00 -.01 -2.7 HanTxAdv N HTD 1.45 6.4 26.23 21.00 62 22.60 340 22.72 22.38 +.20 -8.4 HancWhit Q HWC .96 1.9 18 56.40 41.05 1139 50.30 2975 53.10 49.50 -2.70 +1.6 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 3 25.86 31 26.43 25.30 +.52 -.8 Hanesbds s N HBI .60 3.0 10 25.73 16.38 7181 20.30 37200 21.18 19.96 +.21 -2.9 HanmiFin Q HAFC .96 3.2 16 33.10 25.45 637 29.55 1307 30.88 29.25 -1.10 -2.6 HannArms N HASI 1.32 7.1 34 25.28 17.33 597 18.49 2657 19.12 17.88 +.52 -23.2sHanoverIns N THG 2.16 1.8 65 123.43 85.58 263 120.39 722 123.43 119.21 -2.83 +11.4 HanovIns53 N THGA 1.59 6.3 26.00 25.02 6 25.26 43 25.70 25.18 +.15 -.3tHanwha rs Q HQCL 16 9.50 6.30 28 6.26 109 6.66 6.20 -.27 -10.8 HarbrOne n Q HONE 59 22.29 15.92 172 18.37 678 19.00 18.09 -.40 -4.1 HarleyD N HOG 1.48 3.2 14 56.95 39.34 4922 45.94 14345 46.79 42.61 +3.29 -9.7 Harmonic Q HLIT 5.50 2.80 773 4.45 2626 4.50 4.10 +.20 +6.0tHarmonyG N HMY .05 2.53 1.56 12868 1.58 41636 1.64 1.52 -.02 -15.5 HarrisCorp N HRS 2.28 1.5 26 170.54 108.29 1456 149.23 4102 156.20 147.24 -5.42 +5.4 Harsco N HSC .20m .8 64 26.75 14.95 608 24.85 1928 26.60 24.35 -1.60 +33.2 HarteHk rs N HHS 12.16 7.27 28 11.30 166 12.00 10.71 +.21 Hrt TotR n N HTRB 40.25 38.76 38.92 0 38.92 38.92 +.05 -2.8 HartfFn42 N HGH 1.97 6.6 32.00 28.57 29 29.73 161 29.83 29.36 -.02 +1.6 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 4231 53.76 11854 53.76 52.51 +.50 -4.5 HrvrdBio Q HBIO 6.15 2.35 175 5.10 727 5.35 5.10 +54.5 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 12 10.58 92 10.58 10.40 +.13 -3.5 HarvCr22 n Q HCAPZ 1.53 5.9 27.50 24.89 1 25.85 10 25.85 25.33 +.45 +1.6 Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 1864 91.28 5706 92.02 90.05 +.95 +.4 Haverty N HVT .72 3.3 22 27.23 17.70 174 21.75 513 21.95 21.30 +.25 -4.0 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.40 1 21.65 21.35 +.40 -8.4 HawaiiEl N HE 1.24 3.8 22 38.72 31.71 1121 33.01 3263 33.20 32.59 -.09 -8.7 HawHold Q HA .48 1.3 6 57.45 32.40 732 37.95 4395 39.80 36.60 -.80 -4.8 HawaiiTel Q HCOM 31.91 24.01 17 27.61 256 27.61 26.21 +1.22 -10.5 Hawkins Q HWKN .88 2.3 19 50.38 30.55 96 38.40 262 39.35 36.25 +2.35 +9.1sHawthornB Q HWBK .40f 1.8 17 22.23 17.38 6 21.90 17 22.23 20.91 +1.03 +9.8 HaymkAc n Q HYAC 9.85 9.50 27 9.82 44 9.82 9.78 +.02 +2.7 HaymkA un Q HYACU 10.25 9.88 10.20 32 10.25 10.01 -.03 +3.0 HaynesIntl Q HAYN .88 2.2 45.14 28.97 153 39.56 511 42.36 38.97 -2.37 +23.4 Hc2 Hldgs N HCHC 1.29 7.79 4.30 263 6.16 1229 6.59 6.02 -.16 +3.5 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 1027 41.80 6565 42.23 38.97 +2.54 -20.7 HlthInsInn Q HIIQ 26 37.38 12.65 498 33.95 1619 35.50 33.15 +.55 +36.1 HlthcrRlty N HR 1.20 4.4 44 36.25 26.09 2208 27.48 7710 27.71 26.54 +.31 -14.4 HlthcreTr N HTA 1.22 4.8 49 32.84 24.06 2498 25.43 12584 25.61 24.53 +.48 -15.3sHealthEqty Q HQY 98 81.40 40.21 727 81.01 3051 81.40 78.13 +1.44 +73.6 HlthStrm Q HSTM 1.00e 75 31.53 21.15 355 28.33 1034 29.07 26.65 +.41 +22.3 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 903 19.44 2743 19.94 18.89 +.26 -16.7 HeartFn Q HTLF .52a .9 18 58.05 42.10 388 55.65 895 57.40 54.80 -1.35 +3.7 HeatBio rs Q HTBX 7.89 1.09 718 2.21 10011 2.86 2.01 -.60 -42.3 HebronTc n Q HEBT 4.05 1.45 81 2.06 1188 2.65 1.65 +.43 -21.7 HeclaM N HL .01e .3 5.58 3.25 7862 3.84 22105 3.99 3.74 +.10 -3.3 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.27 0 55.43 55.20 +1.42 +4.3sHeico s N HEI .13 97.32 56.47 392 92.30 1600 97.32 91.58 -3.52 sHeico A s N HEI/A 58 79.00 48.12 303 75.15 687 79.00 74.35 -2.50 HeidrkStr Q HSII .52 1.4 39.73 17.90 184 38.35 645 39.10 37.20 +.10 +56.2 HelenTroy Q HELE 17 102.88 81.10 263 97.95 818 99.45 96.40 +.85 +1.7 HeliMAn h Q HMNY 38.86 .33 20194 .35 118024 .42 .34 -.01 -94.5sHelius Med n Q HSDT 12.95 7.47 551 13.02 1269 13.10 10.48 +2.32 +66.7 HelixEn N HLX 2 8.70 4.87 2700 7.18 6612 7.73 7.14 -.63 -4.8 HelmPayne N HP 2.80f 4.4 75.02 42.16 1781 63.21 6225 65.95 62.75 -2.17 -2.2 HemisMda Q HMTV 13.20 10.50 91 12.90 274 12.90 12.40 +.38 +11.7 Hemisphrx rs A HEB .74 .28 891 .30 2695 .33 .29 -.01 -13.0 HennesAd s Q HNNA .40 2.1 9 20.00 14.29 12 18.87 59 19.30 18.06 -.09 +14.1 HennCap n A HCAC 11.00 8.97 3 10.04 330 10.05 10.02 +.01 +2.4 HennCap un A HCAC/U 11.53 10.04 10.85 26 10.85 10.83 +.05 +4.6 HSchein s Q HSIC 29 93.24 62.56 1669 73.29 5748 73.68 72.00 +1.17 +4.9 Herbalif s N HLF 24 56.75 30.36 1792 54.06 11052 54.80 52.61 +.66 HercHld n N HRI 72.99 35.10 263 58.57 1402 62.56 57.00 +1.36 -6.5 HercTGC N HTGC 1.24 9.9 12 13.97 11.55 746 12.52 7964 12.54 12.07 +.18 -4.6 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 10 25.21 45 25.35 25.10 -.11 -1.6 HrtgeCo Q HTBK .44 2.5 20 18.10 12.76 177 17.45 1033 18.08 17.26 -.49 +13.9 HrtgeFn Q HFWA .60 1.8 23 34.30 25.25 292 33.20 1039 33.95 32.80 -.65 +7.8 HeritageIns N HRTG .24 1.5 56 19.15 8.85 262 16.14 808 17.42 16.09 -1.22 -10.4 HeritCryst Q HCCI 28 25.20 14.35 97 19.15 564 21.05 19.05 -1.65 -12.0 HernTher h Q HRTX 35.40 12.70 1905 29.95 7144 31.20 29.15 -.55 +65.5 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 1 24.71 5 24.88 24.57 +.14 -1.7 Hersha rs N HT 1.12 5.4 15 21.55 16.60 630 20.80 1835 21.28 20.48 -.51 +19.5 Hersha pfD N HTpD 1.63 6.7 26.49 22.61 2 24.32 66 24.37 23.56 +.63 -1.4 Hersha pfE N HTpE 26.40 22.66 2 24.43 107 24.58 23.37 +.93 -1.3 Hershey N HSY 2.62 2.8 20 115.82 89.10 2530 94.00 9016 94.00 89.84 +2.23 -17.2 HertzGl N HTZ 27.27 8.52 2755 17.61 24905 18.74 15.97 +1.71 -20.3 HerzfldCrb Q CUBA .12e 7.54 6.60 5 6.80 51 6.82 6.69 -.02 -5.0 HeskaCorp Q HSKA 65 115.00 56.59 73 106.51 308 107.43 104.92 -.38 +32.8 Hess N HES 1.00 1.7 65.89 37.25 6256 60.04 31284 62.19 59.06 -1.55 +26.5 Hess pfA N HESpA 73.70 48.24 2 68.09 23 70.08 67.62 -1.60 +17.6 HessMidP n N HESM 1.33f 6.7 19 23.34 18.32 108 19.95 437 20.92 19.88 -.55 +.7 HP Ent n N HPE .56f 3.5 13 19.48 12.70 25000 15.95 67311 16.18 15.62 +.05 +11.1sHexcel N HXL .50 .7 26 73.42 50.50 703 71.04 4004 73.42 69.38 -2.05 +14.9 Hexindai n Q HX 17.00 10.20 159 11.66 480 12.34 10.89 -.59 +5.5 Hi-Crush N HCLP 1.05e 8.8 13 14.85 7.25 1458 11.90 6403 12.75 11.80 -.60 +11.2 Hibbett Q HIBB 12 29.50 9.40 1376 21.75 5117 27.34 21.65 -3.85 +6.6 HighPtRs N HPR 7.60 2.66 3419 5.83 8103 6.81 5.75 -.83 +13.6 HighlFlR n N HFRO 16.60 15.00 88 15.72 533 15.82 15.62 -.01 +1.4 HighSenLn Q SNLN .79 4.3 18.41 18.13 182 18.19 583 18.28 18.18 -.07 HighpwrInt Q HPJ 5 5.90 2.75 22 3.40 145 3.40 3.25 -8.1 HghwyH Q HIHO .32e 6.9 6.55 3.10 1 4.65 16 4.75 4.60 +10.7 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 1171 48.50 3591 49.27 47.95 -.46 -4.7 Hill Intl N HIL 6.00 4.25 375 5.80 1056 5.95 5.60 +6.4 Hill-Rom N HRC .80 .9 24 94.63 71.91 683 91.08 2137 94.63 90.91 -3.26 +8.1 HillenInc N HI .83 1.8 22 49.35 34.65 591 46.15 1422 47.90 45.90 -1.29 +3.2 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 1 30.94 16 30.94 29.80 +.71 -9.9 HilltopH N HTH .28 1.2 12 28.32 21.47 813 23.01 2867 23.89 22.55 -.77 -9.2 HilGrVa n N HGV 47.75 32.20 1197 38.86 4493 40.21 38.55 -.76 -7.4 Hilton N HLT .60 .7 42 88.11 60.54 2953 83.84 14382 84.88 82.32 -.30 +5.0 HimaxTch Q HIMX .24e 2.9 56 13.95 5.97 5415 8.15 15057 8.81 7.88 -.33 -21.8 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 5 214.00 18 219.97 202.44 -.02 +3.4 Histogenics Q HSGX 3.35 1.60 277 2.97 636 3.05 2.65 +.18 +44.9 HoeghLP N HMLP 1.72 9.9 11 20.00 15.33 98 17.30 506 17.80 17.20 -.35 -7.2 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 34 25.70 92 25.77 25.53 -.02 -4.5 HollyEngy N HEP 2.62f 8.8 14 36.05 26.09 749 29.81 1169 30.09 29.19 +.52 -8.2 HollyFront N HFC 1.32 1.8 18 83.28 25.33 40930 72.30 58814 77.12 70.83 -4.89 +41.2 Hollysys Q HOLI .12e .5 11 28.35 15.84 587 23.15 1797 24.84 23.07 -.19 +4.0 Hologic Q HOLX 46.80 35.10 3230 40.43 13447 40.81 38.15 +2.09 -5.4 HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 91 46.15 170 46.19 44.03 +.13 +6.8 HomeBcs s Q HOMB .44 1.9 23 26.30 20.82 3045 22.76 5319 23.60 22.34 -.82 -2.1 HomeDp N HD 4.12 2.1 26 207.61 144.25 7814 200.54 28306 201.60 198.16 +2.21 +5.8 HmFdB LA Q HFBL .48 1.5 19 32.90 23.10 4 32.00 10 32.75 31.60 -.30 +13.8 HomeStreet Q HMST 23 32.60 24.00 299 28.40 1080 29.90 28.25 +.40 -1.9sHometBk n Q HMTA .04p 13.00 9.81 2 13.99 18 13.99 12.70 +1.44 +25.2 HomeTrBc Q HTBI 27 28.20 21.40 57 27.65 145 28.03 27.00 -.30 +7.4 HomolMd n Q FIXX 24.40 16.12 424 19.57 1254 21.35 19.22 -1.09 +4.9 Honda N HMC .84e 2.6 37.29 27.05 347 31.82 1674 32.76 31.65 -.34 -6.6 HonwllIntl N HON 2.98 2.0 66 165.13 131.42 3910 150.23 12561 152.50 148.78 -1.63 -2.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 120 46.50 409 48.58 45.25 -.26 +9.5 HopeBcp Q HOPE .52 2.9 16 19.92 15.10 2969 18.01 5307 18.76 17.90 -.61 -1.3sHopFedBc Q HFBC .20 1.2 22 16.60 13.51 2 16.69 82 16.69 15.77 +.67 +18.4 HorMan N HMN 1.14 2.6 27 47.65 33.85 216 44.70 541 45.93 43.95 -.56 +1.4sHorizBcp s Q HBNC .60f 1.9 19 33.19 25.00 363 31.53 674 33.19 31.28 -1.38 +13.4 HorizGbl n N HZN 33 19.26 5.13 249 6.97 1269 7.05 6.57 +.38 -50.3 HorizPhm Q HZNP 18.11 10.10 2167 17.57 10315 18.00 16.90 +.31 +20.3 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 111 10.50 375 10.53 10.18 +.30 -6.4 HorizFn22 n N HTFA 26.00 25.26 2 25.90 5 25.99 25.61 +.37 +2.0 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 136 24.66 684 24.79 24.56 -.05 +.5 HorzDAX Q DAX .60m 2.0 34.00 28.53 48 30.55 54 30.85 30.36 +.13 -3.3 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 5 50.71 23 51.11 50.63 +.01 +.8 HorGKWld N KLDW 35.73 30.14 7 34.94 41 35.24 34.80 -.11 +4.4 HoizWear n N WEAR 17.90 Horz Saba n N CEFS 23.00 20.10 5 20.35 23 20.35 20.26 +.04 -4.9 HrzProSp n N FANZ 23.37 19.92 3 23.37 9 23.37 23.18 +.20 +4.9 Hormel s N HRL .75 2.1 22 38.00 29.75 3093 36.44 13427 36.96 35.75 +.23 +.1 Hornbeck N HOS 4.87 2.07 170 3.19 607 3.36 3.19 -.11 +2.6 Hortonwks Q HDP 22.00 11.68 2406 19.11 6903 19.26 17.24 +1.43 -5.0 HospPT Q HPT 2.12f 7.5 11 31.27 23.83 1465 28.45 3693 28.89 28.02 -.22 -4.7 HostHotls N HST 1.00a 4.7 18 22.47 17.26 8768 21.29 40078 21.93 21.07 -.80 +7.3 HostessBr n Q TWNK 24 16.66 11.00 561 13.45 3094 13.63 13.15 +.12 -9.2 HoughMH Q HMHC 13.95 6.20 1227 7.25 2431 7.30 6.80 +.35 -22.0 HoulihnL n N HLI 1.08 2.1 20 52.81 34.16 338 50.78 1598 50.95 49.54 +.55 +11.8 HstnAEn A HUSA 1.04 .22 137 .24 1061 .25 .24 -.00 -27.3sHoustWC Q HWCC .12m 1.4 9.32 4.70 13 8.80 168 9.32 8.40 +.45 +22.2 HovnEn pf A Q HOVNP 8.47 5.50 2 6.50 34 6.62 6.10 -.03 -13.3 HovnanE N HOV 3.41 1.65 1471 1.91 7309 2.05 1.89 -.04 -43.0 HowardBcp Q HBMD 30 24.20 16.70 114 18.55 489 18.75 17.60 +.30 -15.7 HHughes N HHC 28 140.38 114.28 164 133.43 1040 138.24 133.11 -2.85 +1.6 HuanPwr N HNP 2.45e 8.7 30.60 23.64 57 28.22 156 29.44 27.78 -.49 +12.9 HuazhuGr Q HTHT 40 49.45 18.75 2360 49.02 8066 49.20 47.06 +1.12 +35.8sHubGroup Q HUBG 29 52.25 33.18 478 52.30 1295 52.35 49.83 +2.30 +9.2 Hubbell N HUBB 3.08 2.7 21 149.03 100.55 1094 112.86 3069 113.32 111.55 +.86 -16.6sHubSpot N HUBS 135.70 63.00 618 136.90 2965 138.27 128.35 +8.90 +54.9 HudBayM g N HBM .02 9 10.25 4.60 594 6.40 2090 6.85 6.20 -.35 -27.3 HudsonGbl Q HSON .20 12.5 2.44 1.26 34 1.60 196 1.74 1.55 -.05 -28.9 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 1064 35.01 4072 36.02 34.97 -.59 +2.2 HudsonTc Q HDSN 37 10.40 2.05 547 2.19 3838 2.44 2.15 -.12 -63.9 HugotnR N HGT .09e 12.2 2 1.95 .55 104 .74 522 .77 .71 +.02 -47.1sHumana N HUM 2.00f .7 26 309.19 229.84 721 306.95 3308 309.19 297.14 +9.06 +23.7 HuntCoFn N HCFT .40m 11.7 5 4.98 2.55 74 3.38 374 3.49 3.23 -.03 -15.5 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 25.34 +.5sHuntJB Q JBHT .96 .7 21 131.74 86.04 948 130.24 3652 131.74 126.73 +1.56 +13.3 HunterMar Q HUNT 10.00 9.43 9.87 283 9.87 9.84 +.05 +1.1 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 15489 15.33 50062 15.85 15.04 -.25 +5.3 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 14 26.77 103 26.80 26.50 +.06 -4.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 5 25.91 18 26.00 25.48 +.19 -.5sHuntgUSEq N HUSE 1.86e .6 41.12 37.35 8 41.05 43 41.12 40.81 +.32 +7.0 HuntgtnEco N HECO .47e .2 44.87 39.67 42.73 1 42.73 42.70 +.29 +2.5 Str 7handl n Q HNDL 25.98 23.65 7 24.14 130 24.49 24.10 -.15 -3.7 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 673 220.52 1893 227.31 217.14 -5.83 -6.4 Huntsmn N HUN .65 2.0 12 36.09 24.21 3293 33.27 12984 33.39 32.38 +.52 -.1 Hurco Q HURC .44 1.0 17 50.50 31.18 21 44.40 107 47.68 43.75 -2.20 +5.5 HuronCon Q HURN 44.85 29.53 169 41.25 737 41.45 39.55 +.35 +2.0 HutChMd n Q HCM 42.25 19.80 295 32.76 838 33.05 31.20 +1.43 -16.9 HuttigBld Q HBP 7.75 4.82 91 5.31 443 5.51 5.15 +.11 -20.2sHuya n N HUYA 47.90 15.25 15471 46.20 48533 50.82 33.23 +11.31 +187.7 Hyatt N H .60 .7 39 84.89 54.38 455 83.69 4242 84.37 82.30 +1.06 +13.8 Hydrognc Q HYGS 12.00 6.75 52 7.40 137 7.85 7.35 -.10 -33.3 HysterYale N HY 1.21 1.8 18 93.90 62.62 60 67.29 236 69.82 65.21 -.87 -21.0I -:I-AMCap n Q IAM 11.94 9.75 10 10.13 11 10.22 10.06 -.04 +2.6 I-AMCap rt Q IAMXR .51 .21 7 .39 10 .40 .30 -.01 +30.0 IAC Inter Q IAC 1.36 .8 61 166.64 98.27 1374 162.75 4735 163.57 156.93 +5.58 +33.1 IAMGld g N IAG 1.52f 26.0 98 7.25 4.80 6910 5.85 16597 6.04 5.72 +.07 +.3 ICAD Q ICAD 4.89 2.93 7 3.29 66 3.44 3.29 -.03 -4.4 ICC Hld n Q ICCH 73 18.00 14.54 5 15.31 22 16.50 15.06 -.39 -5.9 ICF Intl Q ICFI .56 .8 22 74.75 41.10 85 71.45 605 74.50 70.65 -2.60 +36.1 ICICI Bk N IBN .16e 1.9 11.26 7.89 7054 8.28 20522 8.64 8.23 -.27 -14.9sICU Med Q ICUI 309.85 164.00 215 307.90 834 313.20 288.70 +16.45 +42.5 IClickInt n Q ICLK 11.40 5.05 71 7.16 540 8.06 7.06 -.71 -20.9 ID Syst Q IDSY 8.05 5.50 8 6.41 57 6.56 6.05 +.34 -7.6sIdexxLab s Q IDXX 68 226.20 146.09 636 227.90 2123 229.01 218.66 +8.18 +45.7 IDT Cp N IDT 1.00f 15.5 16.48 4.87 322 6.45 1314 6.58 5.93 +.40 -39.2sIEC Elec A IEC 6.70 3.42 101 6.36 948 6.70 6.24 +.13 +54.4 IES Hldgs Q IESC 24 19.35 14.05 39 16.70 97 17.40 16.65 -.50 -3.2sIF Bancp Q IROQ .20f .8 28 23.50 19.10 10 24.16 29 24.16 21.33 +2.80 +22.9 IFresh n Q IFMK 18.00 4.62 7 5.83 53 6.08 5.36 +.11 -55.1 IHS Mark Q INFO 30 52.61 42.40 2742 50.81 11188 51.16 50.20 -.33 +12.5 II-VI Q IIVI 30 53.08 31.45 616 46.55 2219 49.30 46.45 -1.25 -.9 ILG Inc Q ILG .70 2.0 40 35.00 24.38 1079 34.38 5716 34.72 33.78 -.19 +20.7tIMV Inc n Q IMV 7.21 5.33 28 5.35 73 6.16 5.33 -.70 -22.2 ING N ING .14e 1.0 20.58 14.31 3103 14.62 15652 15.32 14.45 -.28 -20.8 ING 6.125 N ISG 1.53 5.9 26.37 25.20 259 25.91 516 26.08 25.78 -.13 +1.4sING 6.375 N ISF 1.59 6.1 26.14 25.40 484 26.05 856 26.16 25.94 +.11 +1.4 INTLFCStn Q INTL 17 52.00 33.11 177 51.85 404 52.00 50.04 +.44 +21.9 ION Geo rs N IO 32.45 3.20 178 22.95 787 24.50 22.50 -.40 +16.2 IPG Photon Q IPGP 38 264.11 136.62 502 240.98 1494 249.39 237.11 -7.97 +12.5 iPass Q IPAS 1.46 .25 259 .42 1184 .47 .40 -.03 -20.2 iPicEnt n Q IPIC 17.00 6.75 17 9.75 73 9.75 8.01 +.22 -35.6 IQ M Ins n N MMIN 29.89 24.66 24.81 9 24.99 24.76 +.05 -1.7 IQ HdgMult N QAI 33.13 29.31 78 30.72 992 30.82 30.67 -.05 +.9tIQ Hedge N MCRO 27.20 25.68 0 26.16 1 26.57 25.64 -.49 -1.5 IQ HdgLgS N QLS 24.53 20.86 22.21 1 22.23 22.18 +.04 +1.4 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.78 98 26.04 25.55 -.17 +1.9sIQ Ch SC n N CSML 29.81 23.89 63 29.53 394 29.81 29.26 -.11 +5.3 IQ HdgEv N QED 22.00 20.76 21.42 3 21.44 21.42 +.08 +2.5 IQ HiYlVl n N HYLV 25.58 22.89 4 24.25 22 24.25 24.19 +.08 -3.6 IQ CorePl n N AGGP 20.27 18.67 75 19.09 280 19.15 19.00 +.06 -4.3 IQ CoreBd n N AGGE 19.86 18.22 4 18.60 37 18.60 18.50 +.04 -5.0 IQ GTAA N QGTA 25.44 22.97 0 24.29 11 24.43 24.29 -.08 -.5 IQ 50HJpn N HFXJ 23.96 19.88 1 22.38 16 22.49 22.30 +.12 -.8 IQ 50HgEur N HFXE 21.45 19.05 20.41 43 20.45 20.25 +.20 +.3 IQ 50HIntl N HFXI 22.80 20.00 8 21.48 196 21.84 21.44 -.06 -.8sIQ RealRtn N CPI 27.86 27.17 4 27.81 31 27.88 27.76 +.03 +1.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 7 26.22 76 26.47 25.87 -.06 -.4 IQMrgArb N MNA 31.92 30.25 82 30.79 268 30.88 30.65 +.04 -.8 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 33.60 1 34.21 33.60 -.36 -3.8 IQ GlbRes N GRES .10e .4 29.30 24.87 4 28.04 43 28.42 27.93 -.31 -1.8sIQIYI n Q IQ 40.90 15.30 61893 40.16 177585 43.23 33.55 +7.34 +158.3 IQVIA Hldg N IQV 12 110.67 87.10 2564 103.28 10315 105.23 101.81 -1.32 +5.5tIRSA N IRS 32.97 17.28 103 18.13 487 19.30 17.28 -.87 -38.8tIRSA Prop Q IRCP 1.86e 6.1 64.68 31.03 5 30.63 19 36.35 30.49 -5.84 -45.8sIRhythm n Q IRTC 83.84 35.44 346 83.46 1411 83.84 78.78 +3.80 +48.9 iRobot Q IRBT 35 109.78 55.77 1161 78.92 6999 81.70 69.41 +9.35 +2.9 iShGold N IAU 13.11 11.61 17918 12.29 65020 12.55 12.23 -.17 -1.8 iShGSCI N GSG 18.31 13.16 450 17.03 1938 17.60 17.02 -.49 +4.6 iSAstla N EWA 1.01e 4.5 24.19 21.07 2688 22.49 7024 23.03 22.44 -.40 -2.9 iSAstria N EWO .37e 1.6 27.41 20.43 34 23.73 1794 24.36 23.61 -.29 -3.7 iShBelg N EWK .51e 2.5 23.00 19.33 31 20.36 137 20.64 20.27 +.05 -3.1 iShBrazil N EWZ .67e 2.0 47.85 31.28 53377 33.04 195454 34.66 32.34 -1.10 -18.3 iShCanada N EWC .48e 1.7 30.60 25.92 1617 28.70 8216 29.24 28.64 -.35 -3.2 iShEMU N EZU .86e 2.0 47.13 40.03 5968 43.54 27057 43.96 43.36 +.15 +.4 iSFrance N EWQ .58e 1.8 33.73 28.51 575 32.27 4167 32.56 32.15 +.02 +3.4 iShGerm N EWG .60e 1.9 35.87 30.08 2670 32.43 13410 32.78 32.20 +.23 -1.8 iSh HK N EWH .61e 2.4 26.93 23.03 4219 25.69 25922 26.29 25.55 -.54 +1.1 iSh SKor N EWY .65e .9 79.07 65.76 3270 70.20 14907 73.95 69.92 -3.27 -6.3 iShMexico N EWW .78e 1.7 57.82 43.55 3972 45.06 19712 45.33 44.36 +.14 -8.6 iShNeth N EWN .66e 2.1 34.09 28.69 195 31.88 1213 32.50 31.79 -.28 +.5 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 206 47.04 1095 48.26 46.87 -1.01 -1.6 iShSoAfr N EZA 1.02e 1.7 76.53 54.81 489 59.75 2171 61.84 59.29 -2.35 -14.6 iShSpain N EWP .99e 3.2 36.38 29.62 529 31.35 4052 32.21 31.18 -.18 -4.3 iSSwedn N EWD .76e 2.3 36.71 31.99 178 33.00 1020 33.78 32.81 -.02 -2.7 iShSwitz N EWL .75e 2.2 37.84 33.16 361 33.63 1689 34.04 33.54 +.05 -5.5 iShFrntr100 N FM .30e 1.0 36.19 28.36 110 30.74 562 31.99 30.68 -1.04 -7.2 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.70 13 49.35 83 49.47 49.22 +.19 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 8 52.30 38 52.95 52.14 -.40 -3.9tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.09 8 48.21 78 48.43 48.09 -.18 -5.8tiShEMkHY N EMHY 3.98 8.6 51.12 45.97 170 46.04 599 46.54 45.94 -.47 -7.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 1 46.34 14 46.75 46.06 -.24 -7.5 iShEmMDv N DVYE 1.83e 4.5 46.11 39.59 47 40.95 162 42.16 40.74 -.95 -2.1 iShGblSilv N SLVP .29e 2.8 12.00 9.34 43 10.43 146 10.66 10.39 -.10 -3.7 iShGblEnP N FILL .59e 2.6 24.50 17.81 8 22.84 36 23.50 22.63 -.71 +6.0 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 29.38 12 30.05 29.38 -.51 +.1 iShMsciWld N URTH 1.57e 1.7 94.23 79.81 23 90.37 176 90.94 89.87 -.12 +2.6 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.72 21 73.05 170 75.24 72.12 -1.74 -.9 iShEMktSC N EEMS .89e 1.8 57.36 46.23 17 50.66 253 51.92 50.34 -1.07 -4.6tiShEMkBd N LEMB .42e .9 50.78 44.52 268 44.53 548 45.81 44.45 -1.19 -7.6 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 71 84.79 731 85.15 84.47 -.09 +.6 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 235 60.30 1003 61.66 59.93 -1.13 -.8 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 43 80.83 142 82.20 80.47 -.91 +1.3 iShThai N THD 1.88e 2.1 103.71 76.79 254 90.59 952 93.78 89.88 -3.11 -2.1 iShIsrael N EIS .81e 1.5 55.29 46.67 21 53.05 81 53.91 52.53 -.66 +3.4 iShChile N ECH .71e 1.4 56.53 41.34 569 49.78 2291 50.76 49.17 -.52 -4.6 iShBRIC N BKF .54e 1.2 50.94 37.00 38 44.43 183 45.38 44.06 -.73 -.1 iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.76 87 58.20 57.36 +.22 +4.2tiShTurkey Q TUR 1.10e 3.7 47.13 29.40 974 29.50 3918 32.00 29.15 -2.56 -32.1 iShSilver N SLV 17.14 14.44 24859 15.60 67171 16.28 15.49 -.18 -2.4 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 415 122.79 3959 123.33 121.99 -.02 +3.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 3 103.74 73 105.05 102.87 -.90 -1.8 iShIntTBd s Q IGOV 201.98 48.33 57 48.80 1218 49.26 48.74 -.31 -2.2siShMrnLG N JKE 1.20e .7 178.91 138.04 7 178.62 83 178.91 176.64 +2.06 +14.1siShNewZea Q ENZL 2.01e 4.0 51.06 44.71 8 50.51 88 51.06 50.12 -.20 +6.4 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 3 82.20 12 83.27 82.15 -.99 -2.4 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 43 158.83 115 159.83 157.87 -.37 iShBrazSC N EWZS .40e 3.1 18.14 12.00 30 13.04 106 13.58 12.77 -.35 -20.0 iShIntlPfd N IPFF .96e 5.5 19.76 17.18 16 17.52 93 17.80 17.43 -.29 -6.1 iShSPTUS s N ITOT 65.40 54.98 712 64.18 4597 64.41 63.76 +.10 +5.0 iShSTNtMu N SUB .86 .8 106.40 104.31 69 105.06 278 105.10 104.88 +.16 +.2 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 12 110.93 47 111.09 110.75 -.19 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 445 98.53 2566 99.11 97.91 -.10 iShGTimb Q WOOD .94e 1.2 83.88 60.17 24 80.51 411 83.71 80.29 -2.77 +13.2 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1102 112.08 4042 112.26 111.48 +.17 -1.8 iShEurFn Q EUFN .74e 3.4 25.85 21.03 1035 21.57 9642 22.23 21.46 -.19 -7.5 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 632 75.68 4424 77.80 75.18 -1.83 -.8 iShChinaLC N FXI .87e 1.9 54.00 39.32 26377 46.81 99428 48.13 46.25 -1.40 +1.4 iShTransp N IYT 1.70e .8 206.73 162.38 162 200.00 781 201.00 197.05 +2.47 +4.4 iShChinaSC N ECNS 1.73e 3.2 56.49 44.65 3 54.76 23 56.00 54.50 -.83 +8.3 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 5039 280.31 17761 281.44 278.55 +.27 +4.3 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 187.85 56 188.73 186.78 +.26 +1.2tiShEMInfr Q EMIF .93e 3.2 35.28 29.72 5 29.46 28 30.28 29.28 -.51 -10.5 iShGClnEn Q ICLN .33e 3.6 10.08 8.31 86 9.16 401 9.26 9.10 -.11 -1.7 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 2325 105.88 18520 106.09 105.38 +.13 -3.2 iShEMkts N EEM .59e 1.3 52.08 40.92 86016 45.23 358314 46.50 44.92 -1.10 -4.0 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 161 49.23 1204 50.06 49.00 -.50 -1.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5887 114.65 22011 115.06 113.98 +.15 -5.7 iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1418 73.63 9245 74.35 73.28 -.32 +2.1 iSKokusai N TOK 1.60e 2.4 69.65 59.34 0 66.69 19 67.14 66.69 -.11 +3.2 iShCorUSTr N GOVT .33 1.3 25.60 24.26 608 24.49 5918 24.55 24.39 +.02 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 1323 65.44 4469 66.50 65.12 -.56 +1.5 iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 16 55.90 137 56.99 55.37 -.40 -7.6tiShEMBd Q EMB 5.27e 4.9 117.46 106.40 6639 106.78 21960 107.56 106.40 -.91 -8.0 iShGblTech N IXN 1.10e .6 173.28 129.32 28 171.03 210 172.81 170.36 +.15 +11.3 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 7 50.52 26 50.63 50.27 +.07 -4.4siSMrnMCG N JKH .59e .3 226.29 180.50 1 225.60 17 226.29 222.70 +3.21 +11.4 iShIndones N EIDO .35e 1.4 30.61 23.32 2176 24.79 7445 25.74 24.69 -.72 -12.8siSSP500Gr N IVW 2.03e 1.2 168.27 135.75 785 167.81 3074 168.27 166.81 +.96 +9.8 iShNYMun s N NYF 56.36 54.26 18 54.61 78 54.72 54.52 -.03 -2.1 iShGblHcr s N IXJ 61.56 53.45 186 57.91 326 57.98 57.35 +.41 iShGnmaBd Q GNMA .75e 1.6 50.13 47.84 5 48.21 37 48.38 48.02 +.03 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 61.18 90 66.96 313 68.74 66.45 -1.33 -4.2 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 218 86.10 1626 86.61 85.41 -.22 +3.9 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 137 36.82 493 38.30 36.77 -1.10 +3.6 iShCalMn s N CMF 59.75 57.68 57 58.47 379 58.51 58.36 -.03 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 11 49.75 52 49.85 49.56 -.03 -3.0 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 85.38 136 85.84 85.17 -.06 +1.8 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 158 43.01 1334 43.15 42.50 +.60 -4.9 iShNANatR N IGE .85e 2.4 38.33 30.59 54 36.00 450 37.42 35.96 -1.07 +1.6 iSh JPXNik N JPXN 70.78 57.37 1 65.35 11 66.05 65.22 -.51 +.6 iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 260 86.19 1689 86.98 85.45 -.36 +3.1 iShLatAm N ILF .60e 2.0 39.54 29.11 883 29.82 5407 30.97 29.41 -.91 -12.7siShUSAMo N MTUM .81e .7 114.69 88.11 658 114.03 4753 114.69 113.34 +.35 +10.6 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 7 161.60 26 162.78 160.55 -.21 +1.3tiShPhilpns N EPHE .20e .6 40.19 31.57 171 31.41 845 32.95 31.25 -1.43 -19.1 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 1139 112.42 7323 113.49 111.52 -.55 -1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 779 108.80 6471 108.90 108.50 -.03 -1.8 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 1 44.93 20 45.86 44.85 -.58 +3.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 14 51.67 73 52.25 51.37 -.36 -1.4 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 7 39.20 25 39.73 39.04 -.49 -.8 iShAsia50 N AIA 1.02e 1.5 72.96 56.26 76 65.82 435 68.05 65.24 -2.19 -.3 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 7984 120.38 39788 121.09 118.63 +.85 -5.1siSRTop200G N IWY .82e 1.0 80.46 63.67 55 80.24 194 80.46 79.74 +.53 +9.7 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 5827 101.83 16338 102.10 101.16 +.12 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 5 64.32 23 64.70 64.10 -.02 +4.6 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 563 33.09 2677 33.65 33.01 -.30 -2.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 2664 83.24 13543 83.27 83.14 -.04 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 31422 70.00 124859 71.03 69.73 -.41 -.4 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 8 64.76 57 66.22 64.54 -.51 +.7 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 1 41.02 9 41.47 40.99 -.28 -.4 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 334 89.41 2216 90.16 88.84 -.25 +.3 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 23 59.80 54 60.21 59.34 +.16 -7.7siSRusMCG N IWP 1.02e .8 131.99 106.68 350 131.79 1062 131.99 130.65 +1.20 +9.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 77 30.04 268 30.30 29.91 -.24 +.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 7 58.72 55 59.84 58.52 -.47 +1.5siShNorC bt A ENOR .58e 2.0 29.21 21.48 11 28.57 48 29.21 28.43 -.29 +10.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 164 216.96 779 218.06 215.57 +.52 +4.2siShMrnSC N JKJ 1.78e 1.0 183.64 153.97 1 182.69 10 183.64 182.33 -.48 +4.9 iShIreland N EIRL .55e 1.1 50.12 42.90 10 49.08 81 49.99 48.67 +.17 +2.3siSCorSPMid N IJH 1.89e .9 201.14 168.25 5203 199.45 9264 201.14 198.13 -.87 +5.1 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 28 58.19 304 58.50 57.63 +.25 -7.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 16304 86.12 63079 86.19 85.69 +.46 -1.3 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 27 43.47 79 44.25 43.06 -.63 +10.3siShSft N IGV .12e .1 193.77 134.79 138 191.83 1460 193.77 187.98 +3.71 +24.1 iShCorUS n N FTY 51.01 43.20 36 48.08 242 48.71 47.57 -.28 -3.1 iShDenC bt A EDEN .81e 1.2 71.11 61.98 13 66.31 84 66.84 66.13 +.12 -1.9 iShs SOX Q SOXX 1.55e .8 198.84 138.23 374 193.21 4886 194.31 190.80 +1.31 +13.8 iShIndia50 Q INDY .15e .4 39.29 33.19 143 35.53 3626 36.00 35.30 -.25 -4.3 iShNetw N IGN .25e .5 55.29 44.16 10 53.75 511 54.01 52.54 +1.14 +10.9siShNATch N IGM .73e .4 201.24 143.13 26 200.27 156 201.24 197.58 +2.29 +18.7 iShNsdBio s Q IBB 119.30 96.84 2183 111.26 10663 111.75 109.66 +1.15 +4.2 iShResRE N REZ 2.01e 3.3 67.72 53.83 15 61.31 56 62.00 60.59 -.14 -1.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 7 25.40 149 25.41 25.35 +.03 +.3 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 121 96.96 428 98.43 95.98 -.89 -4.3 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 19 103.88 133 104.18 103.35 +.39 +5.7 iShGbl100 s N IOO 49.47 41.97 22 47.24 151 47.84 47.05 -.26 +2.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.41 120 25.44 25.40 -.01 +.1siShConsSv N IYC 1.50e .8 198.53 160.53 10 198.91 107 198.95 194.25 +4.64 +11.0 iShMBS Q MBB 3.04e 2.4 107.76 102.93 265 103.73 1689 103.86 103.23 +.24 -2.7 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 4 110.28 13 110.43 109.75 +.16 -3.2 iShIndia bt A INDA .24e .7 38.21 31.67 2950 33.73 16838 34.22 33.54 -.12 -6.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 5540 123.28 12477 124.48 122.25 -.77 -.9siSMrnSCG N JKK .87e .4 203.80 156.02 1 203.01 18 203.80 199.06 +3.87 +13.1 iShPoland N EPOL .42e 1.8 30.19 22.19 281 22.94 2210 23.85 22.82 -.92 -15.3siSMCGth N IJK 1.88e .8 233.09 190.88 60 231.96 1073 233.09 230.51 -.16 +7.5 iShIntGvC N GVI 1.99 1.9 111.75 106.93 37 107.40 225 107.53 107.17 -.06 -2.2siSR1KGr N IWF 1.45e 1.0 148.18 117.62 9427 147.90 13293 148.18 146.82 +1.13 +9.8 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 33 44.90 270 45.75 44.55 -.46 -14.6 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 52 107.10 343 107.38 106.58 +.10 -4.4 iSRus1K N IWB 2.36e 1.5 159.31 133.70 3281 155.37 6518 155.98 154.38 +.17 +4.5 iSR2KVal N IWN 1.98e 1.5 134.80 112.01 2531 133.63 5893 134.77 132.66 -.76 +6.3 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 153 106.16 1055 106.31 105.81 +.09 -2.8tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 505 103.59 1765 103.60 103.47 -.9siSR2KGr N IWO 1.36e .6 211.81 162.12 1496 211.83 3590 211.83 207.69 +3.94 +13.5 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 7 130.32 107 130.75 129.18 +.44 -4.2 iShFltRtB N FLOT .32 .6 51.10 50.79 1321 50.97 7958 50.97 50.90 +.03 +.3siShR2K N IWM 1.77e 1.1 167.94 134.12 24014 167.81 95170 167.94 166.29 +1.29 +10.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 167 119.48 1483 119.66 118.89 -.06 -2.2 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 212 86.17 1073 86.94 85.46 -.32 -4.4 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.99 292 54.73 2891 55.29 54.32 -.29 -1.2siSCorUSGr s Q IUSG .72e 1.2 59.23 47.73 307 59.01 1575 59.23 58.67 +.32 +9.7 iShChina N MCHI .61e .9 76.72 54.14 3550 70.16 16887 71.50 69.42 -.93 +5.4 iShShtTrB Q SHV .03e 110.43 110.18 641 110.34 5285 110.34 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1204 37.58 9275 37.58 37.38 +.07 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 1063 73.57 2363 74.29 73.37 -.25 +.8 iSRus3K N IWV 2.47e 1.5 169.20 142.43 4747 165.98 6919 166.52 164.95 +.23 +4.9 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 10 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 41

iSGblMatl N MXI 1.02e 1.5 75.19 58.54 8 70.18 88 72.41 69.91 -1.69 +.1 iShUtils N IDU 4.54e 3.6 142.50 119.51 117 127.03 652 127.06 123.29 +3.03 -4.4 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1453 53.87 8318 53.88 53.48 +.23 +2.1 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 7 154.37 20 156.25 153.57 -1.12 +1.4siShMCVal N IJJ 2.16e 1.3 166.34 142.74 53 164.26 684 166.34 163.39 -1.37 +2.6 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 16 48.48 105 48.48 47.48 +1.07 -2.1 iShTelecm N IYZ .68e 2.4 33.69 26.34 412 28.06 1911 28.07 27.67 +.37 -4.6siShTech N IYW 1.20e .6 187.31 138.25 159 185.99 763 187.31 184.34 +1.19 +14.3 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 7 92.68 30 94.08 92.43 -.76 -.2 iShGblCSt s N KXI 54.58 47.79 33 49.49 193 49.49 48.98 +.67 iShREst N IYR 2.76e 3.5 83.27 71.27 12840 79.09 44521 80.02 78.14 -.33 -2.4siSGblCnDis N RXI 1.39e 1.2 119.82 97.88 18 119.64 75 119.82 118.22 +1.55 +9.4 iSh0-5Tips N STIP 100.84 99.16 44 99.30 342 99.38 99.20 -.08 -.6 iShHmCnst N ITB .09e .2 46.56 33.10 2087 39.44 17108 40.97 39.04 -1.00 -9.8 iShInds N IYJ 1.65e 1.1 158.32 129.07 43 150.09 374 151.95 148.60 -1.17 +1.8 iShAerosp N ITA 1.31e .7 207.47 155.02 304 198.82 1625 205.49 197.06 -6.18 +5.7 iShHltcare N IYH 3.01e 1.6 193.31 163.20 33 183.10 160 183.16 181.01 +1.68 +5.1 iShFinSv N IYG 1.21e .9 142.14 109.80 109 134.30 588 137.56 132.75 -2.45 +3.0 iShRegBks N IAT .61e 1.2 54.74 41.83 192 51.59 890 53.20 50.78 -1.33 +4.7 iShInsur N IAK .82e 1.3 69.95 59.34 2 64.27 27 65.35 63.57 -.76 -3.5 iShFincls N IYF 1.45e 1.2 126.54 105.66 191 120.18 1524 122.48 119.17 -1.81 +.6 iShBroker N IAI .65e 1.0 70.58 51.86 29 68.19 363 69.39 67.56 -.72 +8.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 857 40.92 2578 42.64 40.89 -1.36 +3.2 iShESGSel N KLD 1.14e 1.0 119.20 101.27 15 115.60 69 116.02 114.87 +.35 +4.1siShCrSPS s N IJR 85.96 66.77 3209 85.55 15960 85.96 84.86 +.14 +11.4siShMedDev N IHI 1.57e .8 206.75 160.37 71 206.33 652 206.75 204.19 +1.65 +18.9 iShConsGd N IYK 2.43e 2.0 130.93 111.06 33 120.73 427 120.76 118.52 +2.33 -4.7siShHltcPrv N IHF .24e .1 180.92 139.65 23 181.65 299 181.65 176.42 +5.16 +15.8 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 404 62.55 2378 63.63 62.26 -.69 -.8 iShPharm N IHE 3.11e .9 166.06 139.28 5 155.89 51 156.26 154.32 +1.22 +1.0 iShBasM N IYM 1.42e 1.4 108.32 88.48 35 102.17 159 104.28 101.39 -1.62 iShPeru N EPU .70e 1.7 44.95 32.98 31 41.36 178 42.89 41.24 -1.50 +.9 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 4687 66.10 26526 67.13 65.84 -.46 iShOilEq N IEZ .86e 2.4 40.89 29.57 67 35.57 333 37.33 35.23 -1.67 -1.0 iShDJ US N IYY 2.01e 1.4 143.07 120.36 37 139.91 149 140.35 139.30 +.21 +4.7 iShO&GEx N IEO 1.06e 1.5 77.84 50.49 56 71.13 310 74.75 71.08 -2.75 +9.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 44 54.36 261 54.77 54.15 -.21 +.9 iShCrShUS s Q ISTB 50.47 48.89 188 49.04 678 49.04 48.94 +.03 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.99 610 46.85 3410 47.48 46.67 -.06 -.9 iShGroAllo N AOR .81e 1.8 46.77 43.07 52 44.95 703 45.18 44.83 -.10 +.1siSRusMic N IWC 1.08e 1.0 107.64 83.45 28 107.60 255 107.64 106.50 +.85 +12.4 iShModAllo N AOM .71e 1.9 39.05 36.79 60 37.77 359 37.94 37.75 -.12 -.7 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 27 24.59 186 24.74 24.54 -.11 -4.8 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 403 53.78 3856 54.86 53.56 -.59 -2.6siSSCVal N IJS 1.73e 1.0 168.51 132.50 82 166.73 2195 168.51 165.25 -.72 +8.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 29 34.15 236 34.22 34.08 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 93 82.05 456 82.88 81.73 -.10 +1.6siShSCGrth Q IJT 1.54e .8 194.31 149.00 202 194.29 784 194.31 192.47 +1.55 +14.2 iShiB3-20F s N IBCD 24.82 24.24 1 24.31 32 24.38 24.30 -.04 -.9 iShiB3-23x s N IBCE 24.76 23.38 1 23.52 5 23.56 23.48 -.04 -3.1 iShBd3-18 s N IBDB 25.75 25.49 25.62 +.2 iShBd3-23 s N IBDD 26.95 25.50 4 25.63 9 25.67 25.56 +.04 -3.1 iShBd3-20 s N IBDC 26.38 25.81 8 25.89 52 25.98 25.85 -.04 -.7 iStar N STAR 4 12.37 9.75 1847 10.93 4392 11.03 10.70 -.11 -3.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.37 9 25.39 25.10 +.09 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.10 12 25.10 24.77 +.23 -1.6 iStar pfI N STARpI 1.87 7.5 25.94 24.25 0 24.94 6 25.03 24.75 +.24 -1.0 ITT Inc N ITT .54 1.0 18 57.62 38.29 577 54.42 2848 55.62 53.82 -.12 +2.0 Itus Cp hrs Q ITUS 6.43 .60 127 3.33 1219 3.61 3.21 -.27 +41.1 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 638 80.65 2359 83.65 79.50 -2.45 +4.1 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 0 27.17 9 27.47 27.05 -.11 -4.3 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 5 27.65 12 27.85 26.80 +.72 -1.6 Icahn Ent Q IEP 7.00f 9.6 30 73.23 48.47 51 72.86 307 73.00 69.70 +3.11 +37.5 IchorHld n Q ICHR 11 35.51 17.76 740 22.91 4469 24.38 22.80 -1.05 -6.9sIcon PLC Q ICLR 35 136.93 90.01 210 135.46 1013 136.93 132.63 +1.67 +20.8 IconixBrnd Q ICON 1 7.06 .58 3659 .83 10893 .85 .66 +.10 -35.8 Idacorp N IDA 2.36 2.7 22 100.04 79.59 428 88.34 1636 88.56 85.23 +1.33 -3.3 IdealPower Q IPWR 3.29 1.06 37 1.17 216 1.20 1.15 -17.6 Identive lf Q INVE 5.91 2.55 9 4.26 69 4.40 4.11 -.05 +27.5 IderaPhm Q IDRA 2.87 1.32 2302 1.70 11905 2.01 1.57 -.30 -19.4 IDEX N IEX 1.72f 1.2 31 150.72 110.25 540 143.25 1559 144.91 141.59 -.88 +8.5 iKangHlth Q KANG 18 20.60 11.70 2332 20.47 4531 20.58 20.42 -.11 +29.6 Ikonics Q IKNX 13.03 7.25 6 10.89 8 10.89 10.06 +.00 +44.8 ITW N ITW 3.12 2.1 31 179.07 135.07 3288 148.65 9187 151.25 145.44 +.89 -10.9sIllumina Q ILMN 75 293.15 167.98 1377 288.75 4274 293.15 281.20 +6.72 +32.2 ImageSens Q ISNS 5.20 2.50 8 4.10 29 4.20 4.05 +.05 +39.0 Imax Corp N IMAX 26.70 17.58 578 21.85 2017 22.00 21.10 +.60 -5.6sImmersn h Q IMMR 10 17.71 5.76 903 16.49 4944 17.71 16.32 +.28 +133.6 ImmuCell Q ICCC 76 9.25 5.26 1 6.81 9 6.88 6.75 +.01 -22.5 ImmuneDs Q IMDZ 13.05 2.80 415 4.65 1327 4.68 4.20 +.40 +19.2 ImmuneP rs Q IMNP 3.43 .21 580 .22 5444 .27 .22 -.00 -60.9 ImunoCll rs A IMUC 2.79 .17 262 .27 2424 .27 .24 +.02 -14.6 ImunoGn Q IMGN 13.41 4.26 5474 10.01 17522 10.76 9.47 +.01 +56.2 Imunmd Q IMMU 26.48 7.17 5722 23.47 25505 25.46 22.77 -.69 +45.2 Immuron n Q IMRN 16.70 4.47 5 9.35 51 9.79 8.96 -.01 +76.7 Immutep Q IMMP 3.06 1.25 41 2.73 568 2.75 2.42 +.24 +73.6 ImpacMtg A IMH 4 16.07 7.18 36 9.66 121 10.06 9.11 +.57 -4.9 ImpOil g A IMO .57 1.7 66 33.55 25.91 544 32.92 2617 33.49 32.46 +.08 +5.5sImperva Q IMPV 53.95 37.17 425 51.90 1496 53.95 49.18 +2.50 +30.7 Impinj n Q PI 60.85 9.95 460 22.40 2723 22.84 20.36 +1.19 -.6 ImprimisP Q IMMY 3.55 1.35 39 2.40 257 2.50 2.31 +.02 +41.2 IncOpR A IOR 29 14.25 8.51 13 13.40 29 13.99 13.15 -.20 +20.9 Incyte Q INCY 140.11 60.23 3455 73.96 11038 74.64 69.24 +3.95 -21.9 IndCDrillg N ICD 5.48 2.72 99 3.72 341 3.98 3.61 -.11 -6.5 IndepHld N IHC .25f .7 13 39.85 19.85 43 35.45 111 37.50 34.55 -.65 +29.1 IndepRT N IRT .78a 7.7 20 10.63 8.26 4181 10.15 6621 10.15 9.77 +.24 +.6sIndBkMA Q INDB 1.52f 1.9 23 83.50 62.70 208 80.30 435 83.50 80.00 -2.40 +15.0 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 744 26.00 1149 26.75 25.65 -.60 +16.3 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 511 71.25 1563 76.33 70.85 -4.70 +5.4 IndiaFd N IFN 1.82e 1.8 28.81 23.93 23 24.93 240 25.07 24.77 +.13 -4.6 IndiaGCap A IGC 1.63 .30 241 .55 1085 .59 .52 -.02 -45.3 IndoTel s N TLK .67 36.19 23.66 408 26.33 2327 27.22 26.18 +.13 -18.3 IndusAcq n Q INDU 11.74 9.65 0 9.87 62 9.88 9.84 +.03 +1.2 IndusAq wt Q INDUW .55 .36 .54 +28.3 IndusAc un Q INDUU 10.60 9.95 10.44 7 10.44 10.44 +.01 +3.8 IndSvAm lf Q IDSA 2.70 1.15 10 1.93 84 2.13 1.89 -.20 +17.7 IndLogis n Q ILPT .27p 71 24.00 17.21 445 22.16 1597 22.50 21.32 +.76 -5.1 IndBach N IBA .87e 1.6 67.61 53.00 8 54.07 33 55.00 53.00 -.13 -5.6 Infinera Q INFN 12.39 6.10 1256 9.92 4721 9.94 9.18 +.72 +56.7 InfinityPh Q INFI 3.75 .93 546 1.84 3124 1.95 1.70 -.04 -9.4 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 208 142.30 353 150.15 141.80 -6.52 +34.2 InflaRx n Q IFRX 72 42.83 14.47 29 33.28 94 38.02 31.63 -3.07 +58.9 InfoSvcs Q III .20f 5.0 5 4.63 3.52 191 3.99 434 4.18 3.97 -.07 -4.3 InfoSonc rs Q IFON 21.00 2.70 289 3.50 3953 4.60 2.96 -.39 -51.3sInfosys N INFY .40e 2.1 17 19.10 13.88 5640 18.73 23389 19.10 18.15 +.47 +15.5 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 205 21.13 1025 21.46 20.42 -.03 +13.7 InfrEnAlt Q IEA 10.42 8.25 362 8.97 1278 9.46 8.93 -.06 -9.6 InfuSystem A INFU 3.30 1.60 17 3.05 810 3.18 3.00 -.05 +32.6 IngerRd N IR 2.12f 2.3 21 97.67 79.63 2501 92.14 9800 93.41 90.40 +1.45 +3.3 Ingevity N NGVT 84.87 53.62 295 82.80 1258 83.11 80.37 +2.52 +17.5 InglesMk h Q IMKTA .66 2.2 13 37.95 20.75 119 29.40 452 30.30 28.85 +.55 -15.0 Ingredion N INGR 2.40 2.1 15 146.28 107.77 745 114.84 2230 115.02 111.30 +2.88 -17.9 InnerWkgs Q INWK 25 12.03 8.19 223 8.85 1067 9.15 8.59 -.05 -11.8 Innodata Q INOD 1.90 .88 38 1.08 113 1.20 1.08 -.07 -20.6 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 124 48.86 371 49.42 47.97 -.01 +4.6 Innospec Q IOSP .88f 1.1 29 81.05 54.10 163 79.55 475 80.40 78.90 -.10 +12.7 InnovBio rs Q INNT 50.50 3.43 47 10.36 749 11.84 10.03 -1.49 +69.8sInnovInd n N IIPR 1.00f 2.8 39.75 15.72 208 35.75 884 39.75 35.46 -2.24 +10.6 InnoInd pfA N IIPRpA 28.80 25.50 1 27.51 8 27.89 27.38 +.11 -1.5 InnovSolu Q ISSC 10 4.54 2.60 6 2.86 59 2.96 2.85 -.05 -2.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 1071 14.49 5282 14.90 14.21 -.10 +2.1 Innsuites A IHT .01 .5 3.70 1.23 32 1.92 77 1.92 1.60 +.23 +9.7 Inogen Q INGN 193.14 87.35 339 183.59 1132 187.32 178.90 +2.28 +54.2 Inovalon n Q INOV .12p 17.80 8.90 719 10.70 3336 10.80 10.20 +.20 -28.7 InovioPhm Q INO 8.44 3.76 2333 4.49 4966 4.58 4.42 +.05 +8.7 Inphi N IPHI 18 44.25 23.65 399 35.88 2822 36.58 34.48 +1.30 -2.0 Inpixon rs Q INPX 57.06 .29 1151 .35 9361 .42 .35 +.00 -94.4 InseegoCp Q INSG 2.33 .87 136 2.05 640 2.10 1.94 +.10 +27.3sInsightEnt Q NSIT 18 50.54 32.11 367 50.82 1082 51.28 48.41 +1.33 +32.7 InsightS n N INSI 21.10 18.04 17 18.41 436 18.43 18.23 +.09 -7.5 Insignia s Q ISIG .70e 2.40 .90 51 1.73 118 1.88 1.73 -.06 +45.4 Insmed Q INSM 33.94 11.49 1866 26.73 3272 29.26 26.70 -1.48 -14.3sInsperity s N NSP 33 100.00 34.88 381 99.85 1424 100.00 95.80 +2.45 +74.1 InsprMed n N INSP 36.99 22.50 573 36.46 1515 36.75 32.17 +2.50 +46.0 InspMD rs A NSPR .73 .12 .16 +21.1 InspEnt Q INSE 14.00 4.40 80 5.90 352 6.00 5.60 +.20 -39.8 InstlldBPd N IBP 33 79.40 50.95 288 60.90 1025 65.85 60.60 -3.85 -19.8 Insteel Q IIIN .12a .4 25 34.32 23.20 144 32.90 313 33.00 32.17 +.22 +16.2 Instructre n N INST 46.50 26.05 350 45.20 1149 45.25 41.23 +3.55 +36.6sInsulet Q PODD 102.89 41.36 689 97.39 2956 102.89 95.63 +.88 +41.1 InsysTher s Q INSY 14.00 4.10 2998 8.05 8531 8.89 6.87 +1.18 -16.3tIntecPhm n Q NTEC 9.80 4.20 206 4.20 679 4.55 4.00 -.35 -18.4 IntegerHl N ITGR 67.91 40.01 250 64.95 761 66.15 63.70 -.90 +43.4sIntegLfSc s Q IART 76 67.08 41.51 1141 67.23 3403 67.41 64.01 +2.41 +40.5sIntgDv Q IDTI 36 34.94 23.07 3064 34.79 7598 34.94 33.78 +.74 +17.0 IntegMed n Q IMTE 44.00 1.85 7 18.98 97 19.45 16.00 +1.59 +237.1 Intel Q INTC 1.20 2.2 21 57.60 33.23 39171 55.11 141097 55.86 54.22 +.06 +19.4 Intellia n Q NTLA 35.99 12.12 2584 27.39 8415 28.64 24.21 +.16 +42.5 Intellichk A IDN 4.03 1.50 29 2.17 115 2.38 2.16 -.14 -15.2 IntellgSys A INS 8.82 3.30 12 8.09 25 8.13 7.71 +.10 +77.4 Intelliph Q IPCI 4 2.92 .32 64 .47 3005 .55 .41 +.05 -41.3 Intelsat N I 19.10 2.44 4093 17.59 34621 17.97 14.75 +1.06 +418.9 IntParfum Q IPAR .84 1.6 38 55.20 35.00 125 54.00 489 54.43 52.65 +.30 +24.3 InterXion N INXN 67.19 43.88 449 64.44 1964 66.60 64.32 -.73 +9.4 InteractB Q IBKR .40 .6 39 80.32 36.23 1796 69.65 6632 72.84 69.23 -1.73 +17.6 InterceptP Q ICPT 135.59 51.05 1198 82.93 4640 84.47 72.95 +6.73 +42.0 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 3895 74.36 13088 76.09 73.56 -1.06 +5.4 IntCtlHtls N IHG 69.23 49.03 77 66.47 391 67.17 66.00 +4.7sInterDig Q IDCC 1.40 1.6 12 85.30 67.55 418 85.40 1904 85.50 82.05 +3.10 +12.1 Interface Q TILE .26 1.1 24 26.25 18.30 803 23.75 2558 24.40 23.25 +.30 -5.6 Intergroup Q INTG 28.35 21.30 1 26.50 10 26.50 25.35 +.70 +11.2tIntlnkEl n Q LINK 9.85 3.70 5 3.31 19 4.23 3.31 -1.07 -36.7 Intermolec Q IMI 1.65 .86 84 1.55 695 1.65 1.40 +.10 +13.1 Internap rs Q INAP 22.36 8.88 328 11.85 1833 12.26 10.91 +.47 -24.6 IntlBcsh Q IBOC .66 1.5 18 44.90 33.75 399 43.60 1020 44.60 42.85 -.75 +9.8 IBM N IBM 6.28f 4.3 10 171.13 139.13 9025 145.39 22011 147.52 143.70 -.75 -5.2 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 1137 126.21 4667 126.35 123.16 -.20 -17.3 IntlGmeT n N IGT .80 3.0 31.00 17.32 4236 26.28 23290 26.72 24.51 +1.82 -.9 IntPap N IP 1.90 3.4 18 66.94 50.00 6759 55.43 19810 59.57 54.95 -3.38 -4.3 IntlSeaw n N INSW 23.43 15.23 303 19.70 1164 21.83 19.10 -1.80 +6.7 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 254 44.15 537 44.30 42.75 +1.00 +10.8 IntTower g A THM .78 .29 358 .55 1513 .65 .52 -.03 +27.9 IntrntGold Q IGLD 11.26 2.40 6 2.91 307 4.05 2.83 +.20 -65.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 10.38 2 11.20 10.25 +.13 +13.9 IntrpDia rs Q IDXG 1 1.94 .72 132 .88 1565 .93 .83 +.03 -14.1 Interpublic N IPG .84 3.6 16 26.01 18.30 3485 23.57 16875 23.83 23.11 +.45 +16.9 IntersENT Q XENT 42.95 24.65 465 36.20 2154 42.55 35.80 -4.50 +11.7 Intersectns Q INTX 4.85 1.46 37 2.28 375 2.35 2.09 +.17 +.9 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.35 13 25.57 25.28 -.08 -.5 inTestCorp A INTT 18 10.25 5.75 10 7.10 120 7.20 7.05 -17.9 Intevac Q IVAC 94 13.55 4.51 263 4.70 895 4.90 4.60 -31.4 IntraCellu Q ITCI 25.82 9.41 405 20.63 1667 23.06 20.18 -2.32 +42.5 IntPotash N IPI 5.31 2.03 833 4.55 3801 4.86 4.46 -.14 -4.4 Intrexon N XON 25.88 10.26 1615 16.15 9334 17.60 15.78 -.73 +40.2sIntriCon Q IIN 44.15 6.05 303 43.70 972 44.33 35.78 +8.10 +120.7sIntuit Q INTU 1.56 .7 46 210.13 130.26 2172 208.96 6647 210.19 205.83 +2.70 +32.4sIntSurg s Q ISRG 74 496.92 292.17 1089 490.49 4715 496.92 483.90 +5.89 +34.4 Inuvo A INUV 1.24 .68 61 .75 169 .79 .74 -7.4sInvacare N IVC .05 .3 19.85 11.95 527 19.40 2498 19.90 18.15 +1.05 +15.1 Invesco24 n N IHTA 10.33 8.28 4 9.16 73 9.22 9.05 +.11 -11.2 InvHiIn23 n N IHIT 10.32 9.53 20 9.98 136 10.00 9.83 +.22 +1.9 InvAdvMu2 A VKI .78 7.4 11.93 10.33 91 10.59 474 10.69 10.52 -.02 -6.9 InBLDR As Q ADRA .72e 2.1 37.70 30.49 0 35.06 3 35.48 35.06 -.43 +1.5 InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 8 23.00 18 23.41 22.86 -.19 -2.3 InBLDR Em Q ADRE .60e 1.4 48.92 37.75 9 42.87 28 43.94 42.02 -.58 -.6 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 3 22.29 18 22.71 22.29 -.18 -2.7tInv Bond N VBF .83a 4.7 20.29 17.50 44 17.58 161 17.62 17.47 +.06 -11.6 InvCAVal N VCV .79 6.7 13.20 11.53 48 11.74 608 11.90 11.72 -.01 -6.7 InvDynCrd N VTA .90 7.7 12.10 11.33 116 11.73 697 11.84 11.67 -.02 +.2 InvGDrChi Q PGJ .20e .4 50.87 36.88 96 50.48 96 50.58 49.92 +2.01 +12.6 InvDivAch Q PFM .50e 1.9 27.77 23.91 10 26.10 10 26.12 26.00 +.39 -1.3 InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.57 311 17.58 17.41 +.12 -1.3 InvIntlDiv Q PID .65e 4.1 17.38 14.91 152 15.72 152 15.73 15.68 -.03 -5.0 PwSLgCV N PWV .69e 1.9 40.51 34.88 36.49 -6.0sInvNsdMo Q DWAQ .06e .1 116.28 88.58 1 115.37 8 116.28 114.25 +1.24 +12.5 PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1 InvUtils Q PUI .63e 2.4 29.97 23.64 6 26.64 6 26.64 26.44 -.53 -4.3 InvWtrRs Q PHO .18e .6 31.82 26.47 31 30.96 31 30.99 30.65 +.33 +2.3 PwSZMicro N PZI .15e .7 20.45 17.23 20.40 +5.5 PSFinPf N PGF 1.11 6.0 19.17 18.01 18.42 -2.4 InvBuybk Q PKW .52e .9 63.49 52.75 52 59.20 52 59.27 58.70 +2.16 +.3sInvNasIntn Q PNQI 141.10 100.20 39 145.86 39 146.02 144.61 +8.39 +26.1sInvSmMid Q PRFZ 1.30e .9 138.86 113.90 32 141.70 32 141.93 140.75 +3.55 +9.1 InvBasMat Q PYZ .61e .9 75.26 59.54 1 71.17 1 71.17 70.56 +.57 +.7sInv CnsCyc Q PEZ .30e .5 56.83 43.86 36 56.51 131 56.83 55.97 +.59 +12.4sInvTechM Q PTF .26e .4 62.42 45.17 8 64.18 8 64.45 63.71 +2.19 +21.8sInvDWA M Q PDP .11e .2 57.68 46.28 51 57.60 274 57.68 57.01 +.52 +11.6 InvInds Q PRN .19e .3 64.86 53.13 2 62.33 2 62.33 61.96 +1.24 +2.3sInvHlthcr Q PTH 89.11 55.13 12 91.36 12 91.80 90.77 +2.45 +26.8 Inv Fincl Q PFI .14e .4 37.29 30.48 3 36.40 28 37.03 36.02 -.46 +3.7 InvEngy Q PXI .69e 1.7 46.64 30.10 45 41.58 45 42.67 41.56 -2.46 +5.3sInvCnsStp Q PSL .67e .9 70.15 58.73 9 71.68 9 72.32 71.23 +2.28 +10.1 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 9 13.59 62 13.68 13.50 +.03 -7.6 Invsco iim N IIM .84 6.0 15.47 13.64 50 14.02 466 14.18 14.00 -.08 -5.9 Invesco N IVZ 1.16 4.2 11 38.43 26.93 5705 27.51 17612 28.53 26.96 -.42 -24.7 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 1815 16.13 5405 16.45 16.04 -.32 -9.5 InvMtg pfA N IVRpA 1.94 7.6 25.70 24.24 5 25.37 38 25.37 25.22 +.07 +1.4 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 9 25.82 26 25.87 25.64 +.13 +.2 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 24 24.53 170 24.65 24.42 -.04 -1.8 Invsco oia N OIA .39 5.3 8.25 7.34 70 7.42 389 7.52 7.39 -.06 -7.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 86 11.68 493 11.80 11.63 -.07 -5.8 InvMuniTr N VKQ .82 7.0 13.04 11.51 125 11.70 511 11.87 11.62 -.11 -6.4 InvPAVal N VPV .79 6.8 12.68 11.54 73 11.69 325 11.84 11.69 -.12 -3.8 Invsco iqi N IQI .76 6.4 13.04 11.70 115 11.85 573 12.02 11.79 -.08 -5.3 InvSrInco N VVR .31 7.1 4.60 4.26 287 4.39 1497 4.41 4.35 InvTrIG N VGM .88 7.2 13.80 12.09 125 12.30 658 12.53 12.26 -.17 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 52 12.64 207 12.80 12.64 -.11 -7.9 Investar Q ISTR .14f .5 27 28.95 20.25 25 28.25 96 28.85 27.93 -.50 +17.4 InvTech N ITG .28 1.3 23.96 17.63 310 21.91 752 22.11 21.48 -.09 +13.8 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 6051 13.36 13913 13.72 13.21 -.33 -3.7 InvRlEst N IRET .28 4.9 4 5.93 4.05 863 5.71 2781 5.82 5.59 -.01 +14.4 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 2 24.29 12 24.65 23.95 +.05 -6.6 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 6 187.78 18 191.25 182.20 +1.18 -5.3 Invitae n N NVTA 10.44 4.35 4045 8.12 7555 8.31 7.81 +.33 -10.6 InvitHm n N INVH .44 2.0 24.30 20.25 2338 22.41 10878 22.60 22.03 +.25 -4.9 Invuity n Q IVTY 9.55 2.35 71 3.55 557 3.73 3.50 -.15 -42.7 IonisPhm Q IONS 65.51 39.07 1341 46.57 5423 47.57 44.67 +1.89 -7.4 IovanceTh Q IOVA 19.90 4.45 4110 13.40 9419 13.90 12.20 +.75 +67.5 iPBetaCmd N BCM 32.00 25.00 7 29.82 40 30.75 29.82 -.93 +1.9 iPBetaCoff N CAFE 13.64 10.35 10.48 -7.8 iPBetaCrOil N OLEM 21.88 12.86 1 19.56 2 20.02 19.56 -.43 +10.4 iPTr5yBear Q DFVS 36.81 27.28 36.65 1 36.67 36.11 +1.83 +15.6 iRadimed Q IRMD 19.25 8.25 20 18.60 160 19.00 18.35 +.05 +22.8 Iridex Q IRIX 10.98 4.28 16 6.27 47 7.13 6.26 -.73 -17.7sIridiumCm Q IRDM 20 17.95 9.68 2856 17.18 9428 17.95 15.50 +1.33 +45.6 Iridium pfB Q IRDMB 16.88 2.9 593.19 348.00 583.29 1 590.26 582.21 +51.38 +45.1 IronMtn N IRM 2.20 6.6 29 41.52 30.78 3100 33.26 11253 35.13 33.25 -.76 -11.8 IronwdPh Q IRWD 19.94 12.89 2755 18.44 8235 18.69 17.32 +.93 +23.0 iShItaly rs N EWI 34.45 27.27 530 30.35 3774 30.94 30.22 +.76 -.3 iShJapan rs N EWJ 64.71 52.81 7224 60.32 30296 61.18 60.06 -.52 +.7 iSMlasia rs N EWM 36.56 31.21 973 32.89 4118 33.64 32.58 -.68 -.2 iShSing rs N EWS 28.35 23.28 654 25.27 3265 26.52 25.14 -1.28 -2.5 iSTaiwn rs N EWT 39.36 34.91 5603 36.76 25294 37.79 36.64 -.90 +1.5 iSh UK rs N EWU 38.05 32.82 1150 35.96 5459 36.73 35.79 -.47 +.4tiSh0-5IGCp N SLQD .79 1.6 50.73 49.46 51 49.54 304 49.57 49.46 -1.4 iShCmdOpT N CMDT 41.95 33.50 0 37.85 5 38.21 37.85 -.43 +1.8siShCvBd N ICVT .67e 59.91 51.90 54 59.73 326 59.91 59.02 +.77 +8.4 iShCorEM N IEMG .95e 1.7 62.70 49.43 12974 54.96 43249 56.44 54.53 -1.30 -3.4 iSh 10 Cp n N LLQD 51.31 46.49 1 47.09 3 47.13 46.75 +.15 -8.1 iSh 5-10Cp n N MLQD 49.96 47.08 7 47.43 36 47.45 47.30 -.01 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 2 27.21 55 27.39 27.17 +.22 -.5 iSh USD n Q SUSC 25.90 24.01 3 24.19 10 24.24 24.10 -.00 -5.0 iShColomC N ICOL .43e 2.8 16.51 13.45 11 15.12 42 15.51 15.06 -.14 +4.7 iShEnhBd n N IGEB 50.77 47.60 0 47.98 1 47.98 47.77 +.16 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.78 24 24.78 24.47 +.24 -.7 iShDefBd n N HYDB 51.96 49.25 0 49.62 3 49.62 49.48 +.16 -2.1 iShFSIntSC N ISCF .12p 34.73 27.98 64 32.85 91 33.45 32.70 -.36 +1.2siShRs2500 n N SMMD 46.94 38.87 3 46.80 16 46.94 46.56 +.25 +7.1 iShFacSIntl N INTF .17p 31.21 26.10 140 29.09 578 29.63 28.96 -.38 +.8 iShArgGl n N AGT 32.94 24.18 3 24.82 25 26.75 24.68 -1.50 -17.8 iShFS USA N LRGF .19e 33.93 28.54 73 33.22 395 33.35 32.98 +.02 +4.5 iShFSUsaSC N SMLF .23e 43.11 34.88 24 42.97 110 43.10 42.64 +.09 +8.7 iShFacSGbl N ACWF .11p 34.07 27.04 13 31.43 60 31.90 31.28 -.29 +2.5 iSh iBd23 n N IBML 25.96 24.64 34 24.98 122 24.99 24.91 -.01 -1.0 iSh IntDv n N IDEV 62.47 53.10 44 58.32 77 59.15 58.11 -.42 -.3 iShMgRE rs N REM 48.54 39.80 120 44.19 888 44.42 43.89 -.10 -2.2 iShExpoTc Q XT .14p 38.52 31.33 206 37.84 741 37.99 37.60 +.25 +6.8 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 271 46.96 1919 46.97 46.75 +.21 -.4 iShDvlValu N IVLU 28.44 23.75 26 26.12 838 26.56 26.03 -.24 -1.2 iSh 3-10yr n N IMTB 50.70 47.14 1 47.73 19 47.81 47.32 -.03 -4.0 iShSaudi N KSA 31.99 24.69 86 30.48 383 31.13 30.44 -.62 +16.4 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 4 60.98 18 61.18 60.64 +.07 +4.5siSh MinVl n N SMMV 31.49 27.25 2 31.43 32 31.49 31.06 +.35 +7.7 iShHYlexOG Q HYXE 55.47 49.80 50.44 1 50.44 50.31 +.31 -1.2 iShIntDevM N IMTM .30p 33.00 27.90 35 30.90 148 31.33 30.73 -.21 +1.3 iShIntDevQ N IQLT .55p 31.40 27.21 10 29.82 107 30.22 29.73 -.14 +.6 iShLwCarb N CRBN .94p 125.97 106.96 354 118.61 379 120.61 118.48 -1.40 +1.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.55 139 26.71 26.43 +.14 -2.2 iShDvlSize N ISZE 29.72 26.10 1 27.89 1 27.89 27.89 -.16 -1.5 iShCHdEM N HEEM 1.26e 1.8 28.95 23.77 47 26.32 938 26.85 26.16 -.44 -.7 iShMsciChA A CNYA 35.68 27.15 6 30.55 85 31.27 30.43 -.40 -4.6 iSh ESG Opt Q ESGD 72.49 62.02 87 67.65 269 68.58 67.35 -.36 -.3 iSh IntDvGr N IGRO 62.04 53.76 2 57.12 13 57.19 56.42 +.22 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 5 59.46 19 60.03 59.46 -.20 +.5siShMultiTc N TCHF 43.01 34.12 0 42.61 3 43.01 42.61 +.00 +9.9 iShMultHl N HCRF 35.18 29.11 0 33.94 4 33.94 33.50 +.60 +7.3 iShiB20Mun N IBMI .24 .9 25.44 25.18 20 25.36 149 25.37 25.30 +.02 iShMultMat N MATF 36.19 30.14 1 33.65 1 33.65 33.35 +.26 -1.6 iSh MultFin N FNCF 37.85 30.16 2 34.56 6 35.03 34.03 -.39 -2.2 iShMultiEn N ERGF 30.71 23.28 29.68 1 30.04 29.68 +.02 +4.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.88 74 91.95 91.44 +.59 +1.1 iShCTotBd s Q IUSB 51.49 48.94 74 49.24 432 49.32 49.07 +.04 -3.2 iSh MultCnS N CNSF 27.25 23.37 0 24.47 5 24.50 24.29 +.97 -7.6 iShCDivGr N DGRO .65e 1.8 37.22 31.08 452 35.35 1984 35.47 35.05 -.03 +1.6siSh MulConD N CNDF 34.33 27.45 1 34.34 2 34.36 34.08 +.27 +9.7 iSh MultUt N UTLF 28.56 23.93 24.67 0 24.67 24.67 -.43 -7.4 iShCHEmu N HEZU .64e 1.6 31.62 28.32 453 31.29 2513 31.53 30.83 +.53 +5.0 iShGblReit N REET .94e 3.7 26.68 23.40 71 25.52 408 25.78 25.37 -.26 -2.2 iSh AdapJp N DEWJ .18p 31.33 26.25 30.01 1 30.01 29.95 +.26 +.9 iSh AdapC N DEFA .48p 30.45 27.17 4 29.19 4 29.31 29.17 -.12 -.7 iShCoreInt N IAGG 53.61 51.09 35 52.59 256 52.61 52.19 +.32 +1.0 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 24 59.86 120 60.87 59.62 -.70 +.4 iShCHGer Q HEWG .68e 1.6 30.35 26.39 118 29.47 1283 29.77 28.80 +.58 +2.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.19 59 96.42 96.05 +.17 -1.2 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.83 5 26.96 26.82 +.25 +1.6 iShJpMinV N JPMV .70e 1.0 72.41 61.22 2 70.26 30 70.60 70.09 -.04 +3.5 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.43 80 25.67 25.37 +.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 363 50.02 1848 50.70 49.85 -.10 -.3 iShxJMinV N AXJV .84p 38.95 32.91 5 36.44 9 37.53 36.44 -1.05 +.2 iSh2022Mu N IBMK .09e 26.37 25.24 23 25.51 130 25.52 25.44 -.6 iSh UAE Q UAE .63e 3.8 18.08 15.86 7 16.77 45 17.10 16.70 +.13 -.2tiShEm exCh N EMXC 58.49 50.03 1 49.85 7 51.41 49.84 -1.30 -7.6 iSh Qatar Q QAT .66e 3.9 18.00 13.01 29 17.11 77 17.92 16.93 -.60 +5.6 iShYdOpBd N BYLD .75 3.1 26.66 24.00 7 24.14 25 24.15 24.03 +.03 -3.4 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.42 162 25.43 25.33 +.01 iSHgxUSHY N HHYX .67e 28.14 27.08 27.91 0 27.91 27.91 +.15 +.1 iShRussia rs N ERUS 39.23 27.18 194 32.17 1456 33.40 32.08 -1.10 -4.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 255 30.31 1416 30.52 30.17 +.21 +2.1 iShCHMex N HEWW 1.41p 21.71 18.16 18.94 1 18.94 18.69 +.54 -5.3 iShH10yCBd N CLYH .31e 27.42 25.11 5 25.92 13 25.99 25.89 +.01 -1.9 iShCHSpain N HEWP .31p 24.09 20.85 0 22.13 6 22.47 22.13 +.20 -.2 iShHEmBd N EMBH .30e 27.37 25.29 2 25.45 11 25.76 25.29 -.23 -4.1 iShCHItaly N HEWI .55p 19.17 16.12 0 17.59 7 17.83 17.54 +.64 +4.5 iShShMMu N MEAR .27e 50.18 49.61 10 49.97 66 49.97 49.74 +.07 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 2 32.00 25 32.27 32.00 +.04 +3.3 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 5 27.11 16 27.32 27.04 +.03 +.9 iShGbMM rs N PICK 37.91 25.02 163 34.50 371 36.21 34.27 -1.50 -.4 iShCmdSel Q COMT 1.89e 5.0 40.62 31.13 39 38.06 302 39.39 38.06 -1.18 +4.7 iShCHAcwi N HACW .94e 2.0 30.93 26.76 2 30.17 4 30.43 30.17 -.05 +2.6 iShGblGld rs Q RING 20.84 16.88 197 17.62 590 17.98 17.54 -.15 -6.3 iShTrFRBd N TFLO .07e .1 50.85 50.00 32 50.28 161 50.31 50.24 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 3 24.85 36 25.24 24.77 -.11 +2.2 iSh ESG s N ESGE 37.04 15.85 124 35.30 350 36.30 35.02 -.81 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 1 26.34 26.34 +.33 -2.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 30 50.07 588 50.08 50.06 +.01 iShCHJpn N HEWJ .74e .5 35.29 28.87 635 33.20 2396 33.49 33.06 +.07 -.4 iShCHSoK N HEWY .48p 32.01 28.50 29.79 1 30.25 29.79 +.03 -1.6 iShFacEmg N EMGF .13p 53.84 41.88 76 49.20 279 50.87 48.38 -1.29 -.6 iSh iBd26 n N IBDR 24.92 22.99 17 23.28 98 23.36 23.14 -.01 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 20 25.13 285 25.14 25.09 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 84 25.02 409 25.02 24.98 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 51 24.76 309 24.77 24.74 +.01 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 56 24.24 291 24.28 24.14 -.01 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 49 24.25 449 24.33 24.22 -.04 -2.9tiSiBd12-25 s N IBDQ .64e 25.37 23.60 20 23.87 461 23.93 23.60 +.01 -4.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 41 24.00 216 24.07 23.91 -.07 -4.2 iSiBd12-21 s N IBDM .47e 25.19 24.27 123 24.34 481 24.38 24.29 -.01 -1.9 IsoRay A ISR .65 .36 157 .53 698 .53 .43 +.07 +32.8sIsraelChm N ICL .27e 5.5 4.99 3.85 992 4.91 2362 4.99 4.68 +.18 +21.5sIsramco Q ISRL 135.05 92.00 1 113.25 3 135.05 113.00 -.15 +8.2 IssuerDir A ISDR .20 1.0 69 20.35 11.65 3 20.10 24 20.20 19.80 +.55 +9.5 ItauCorpb N ITCB 2.48e 16.0 75 16.34 10.28 69 15.49 355 15.80 13.87 -.22 +15.3tItauUnibH N ITUB .32e 3.1 16.98 10.02 17362 10.33 70925 11.22 9.95 -.72 -20.5 Iteris Q ITI 8.17 4.09 177 4.96 1061 5.24 4.60 +.32 -28.8 IterumTh n Q ITRM 13.00 11.23 28 12.25 219 12.60 11.85 +.14 -4.7 Itron Q ITRI 79.95 56.70 635 58.55 1950 59.50 57.24 -.05 -14.1 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 62 31.10 357 31.85 30.95 -.05 -9.1 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 80 14.37 279 14.52 14.31 +.09 -5.0tIzea n Q IZEA 7.85 1.07 110 1.16 1124 1.35 1.07 -.06 -74.3J -:J&J Snack Q JJSF 1.80 1.2 24 157.33 124.10 106 151.72 363 152.29 146.64 +4.89 -.1 JAlexHld n N JAX 33 12.80 8.70 39 11.45 136 11.95 11.30 -.40 +18.0 JJill n N JILL 6 13.05 4.17 612 8.48 1923 9.15 8.26 -.39 +8.7 j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 468 89.12 1651 89.28 86.88 +2.42 +18.8 JA Solar Q JASO 10 8.48 6.01 825 6.93 1727 7.16 6.85 -.13 -7.1sJBG Smth n N JBGS .90 2.4 38.39 30.79 1424 38.09 2887 38.41 37.12 +.06 +9.7 JD.com Q JD 22 50.68 34.76 24547 43.59 96287 43.96 39.23 +3.67 +5.2 JMP Gp27 n N JMPD 25.62 24.11 1 24.90 17 24.90 24.72 +.16 -1.5 JMP Grp N JMP .36 7.0 73 7.70 4.92 23 5.13 96 5.18 5.03 +.04 -8.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 15 25.75 25.57 -.02 +1.6tJMU Ltd Q JMU 2.60 .41 33 .45 415 .53 .41 -.02 -55.9 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 16 26.25 136 26.41 26.15 -.20 -3.0 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 14 61.98 46 62.96 61.86 -.65 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 69 59.89 1014 60.92 59.64 -.70 -.3 JPMDvREm N JPEM 1.31p 64.42 51.78 25 56.21 118 57.54 55.82 -1.33 -3.7 JPM DREq N JPUS .26p 74.59 64.52 26 72.53 123 72.61 72.14 +.40 +2.9 JPM DivInt N JPIH 30.68 27.59 30.60 1 30.62 30.60 +.16 +2.0 JPMDsfEu N JPEU 64.34 56.44 0 61.21 4 61.67 61.19 +.07 +1.5 JPM Val n N JVAL 27.44 24.90 26.37 +1.0sJPM Mom n N JMOM 27.78 24.95 2 27.64 3 27.78 27.48 +.18 +7.8 JPM US Dv N JDIV 26.74 24.18 25.89 1 26.00 25.89 +.12 -2.3 JPM DivAlt N JPHF 28.92 24.93 16 25.27 152 25.38 25.08 -.08 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.44 12 24.52 24.37 -.01 -2.8 JPM UlSh n N JPST 51.03 48.88 252 50.15 2034 50.18 50.13 +.02 +.2sJPM SCap n N JPSE 32.02 27.03 10 32.03 129 32.03 31.64 +.37 +7.9 JPM GlB n N JPGB 52.89 49.82 7 50.12 29 50.12 49.92 +.04 -2.0 JPM Evnt n N JPED 25.40 24.55 25.40 +.8 JPM Disc n N JPHY 52.80 49.30 4 50.03 36 50.06 49.83 +.23 -2.4 JPM USMid N JPME 66.84 58.25 6 66.09 40 66.19 65.85 +.33 +3.7 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.61 25827 107.90 95432 111.91 106.27 -3.21 +.9 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 27 25.49 125 25.54 25.33 +.03 +.5 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 36 26.37 262 26.52 26.30 -.14 -2.5 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 3002 26.26 9068 27.55 26.23 -.69 -4.4 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 34 26.21 252 26.40 26.06 -.11 -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 11 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 42

JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 28 26.45 194 26.75 26.26 -.25 -1.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 48 26.63 281 26.88 26.54 -.19 -1.1 Jabil N JBL .32 1.2 19 31.77 23.70 10145 27.73 17606 29.87 26.67 -1.52 +5.6sJackHenry Q JKHY 1.48 1.1 30 131.30 98.16 538 131.29 1874 131.57 127.71 +1.64 +12.3 JackInBox Q JACK 1.60 1.9 25 108.55 79.23 877 86.26 2797 86.99 84.04 +1.48 -12.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1375 64.55 4987 66.72 63.45 -2.05 -2.1 JaggedPk n N JAG 16.55 10.55 2697 11.42 8553 12.14 11.13 +.16 -27.6 JkksPac Q JAKK 4.35 1.95 197 3.00 321 3.05 2.80 +.15 +27.7 Jamba Q JMBA 10.71 6.77 49 10.18 321 10.34 9.65 +.23 +26.3 JHardie s N JHX .38e 2.3 75 18.79 13.55 24 16.19 64 17.55 16.16 -1.20 -8.1 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 528 40.53 1221 40.75 39.18 +.59 +1.3sJanusSmC Q JSML 42.17 32.73 9 41.96 37 42.24 41.19 +.73 +14.2sJanSmMid Q JSMD 44.28 33.36 8 43.98 33 44.28 43.32 +.65 +13.3 JanLTCar n Q OLD 27.72 21.60 2 24.89 18 25.15 24.61 +.19 +4.0sJanObes n Q SLIM 37.79 26.09 3 37.70 16 37.82 36.25 +.93 +21.6 JanOrgan n Q ORG 36.00 27.49 2 33.35 10 34.27 33.31 +.10 -3.5 Jan ShDur n N VNLA 50.42 49.94 38 50.03 252 50.05 49.97 +.05 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.63 1332 31.62 4124 32.38 31.17 -.33 -17.4 JpnSmCap N JOF .13e 1.1 13.06 9.77 19 12.05 147 12.42 12.02 -.21 +2.0 Jason Inds Q JASN 3.88 .77 19 2.88 101 3.02 2.83 +.01 +21.5sJazzPhrm Q JAZZ 24 179.19 128.58 664 178.10 2610 179.65 174.75 +1.31 +32.3 JeffrFn N JEF .40 1.8 40 28.30 21.61 4197 22.22 11340 23.30 22.14 -.68 -16.1 JeldWen n N JELD 42.27 26.32 560 29.05 2658 30.08 28.53 -.71 -26.2 JensynAc wt Q JSYNW .55 .11 .17 2 .17 .17 -.00 -56.0 JerashHl n Q JRSH 11.00 7.01 340 8.69 697 9.20 7.60 +.93 +1.2 JernignC n N JCAP 1.40 7.3 11 24.89 15.90 241 19.14 3237 20.30 18.57 -.81 +.7 JetBlue Q JBLU 11 24.13 18.05 5105 19.19 24689 19.35 18.72 +.35 -14.1 JetPay h Q JTPY 4.90 1.45 10 2.00 97 2.05 1.90 -21.3 JewettCm s Q JCTCF 22 8.96 5.75 4 7.75 17 8.45 7.70 +3.3 Jianpu n N JT 9.49 4.75 678 6.57 1240 7.35 6.47 +.10 +1.4 JinkoSolar N JKS 22 30.50 11.48 1033 12.19 4867 12.79 11.60 +.39 -49.3 JBeanTch N JBT .40 .4 35 122.65 84.81 424 89.80 1268 95.10 86.65 -4.40 -19.0 JHMultLgC N JHML .10p 37.14 31.32 96 36.28 474 36.50 36.10 +.04 +4.3 JH MultMdC N JHMM .08p 36.30 30.55 22 35.80 166 36.07 35.60 -.01 +5.0 JH MultCns N JHMC .07p 33.38 27.14 1 33.02 6 33.04 32.39 +.55 +8.0 JH MultFin N JHMF .08p 39.70 31.54 1 37.54 16 38.25 37.11 -.55 +2.1 JH MultHltC N JHMH .05p 34.56 29.08 1 33.01 7 33.01 32.47 +.56 +6.0 JH MultTch N JHMT .09p 47.46 35.22 5 47.27 15 47.43 46.74 +.55 +15.1 JH MultEn N JHME 33.93 24.30 0 31.49 4 32.72 31.49 -.83 +6.2 JH MultMat N JHMA 38.20 30.54 35.91 3 36.21 35.81 +.17 -.1 JH SmCap n N JHSC 28.27 24.27 2 27.60 16 28.07 27.56 -.02 +5.7 JH MultDev N JHMD 32.58 27.75 37 30.41 189 30.85 30.22 -.21 JH MultUt N JHMU 29.74 25.00 26.40 0 26.40 26.40 +.22 -4.0 JH MulCnSt N JHMS 28.79 24.55 25.68 1 25.93 25.65 +.75 -7.4 JH MultInd N JHMI 37.55 29.96 0 35.44 4 35.98 35.44 -.17 +1.0 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 22 17.02 193 17.03 16.75 +.28 -2.2 JH TxAdY N HTY 1.28 14.9 9.87 8.27 19 8.59 131 9.03 8.58 -.48 -2.6 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 13160 122.61 41870 124.34 121.24 -1.45 -12.2 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 7690 35.04 22240 35.42 34.00 -.10 -8.1 JohnsnOut Q JOUT .48 .6 20 82.50 43.00 54 79.99 262 82.50 77.82 -.21 +28.8sJointCorp Q JYNT 8.21 3.41 265 8.82 1071 8.82 7.35 +1.32 +77.8tJonesEngy N JONE 2.21 .35 1050 .38 4953 .45 .35 -.00 -65.1 JonesLL N JLL .82f .5 29 178.75 115.71 442 167.45 1874 173.66 166.88 -3.32 +12.4 JounceTh n Q JNCE 29.25 6.92 631 7.92 4243 8.21 7.21 +.49 -37.9 Jumei Intl N JMEI 31 4.20 2.00 1684 2.80 9542 2.85 2.52 +.30 -4.1 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 11996 27.29 38517 28.34 27.17 -.63 -4.2 JunprPhm Q JNP 15 13.25 4.30 48 8.75 230 9.60 8.65 -.55 +80.4 Jupai n N JP .40f 1.9 11 29.00 7.36 105 21.42 691 21.97 20.59 +.01 +15.8 JustEngy g N JE .41 1 5.91 3.53 306 3.63 1963 3.86 3.61 -.05 -15.4 JustEn pfA N JEpA 26.40 21.29 4 23.50 50 24.00 23.15 +.38 -5.5K -:K12 N LRN 60 18.79 12.72 195 16.71 837 16.96 16.12 +.22 +5.1 K2M Grp Q KTWO 25.99 16.44 312 21.87 2574 24.43 20.80 -1.10 +21.5 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 652 54.90 4002 55.66 54.57 -.41 +8.7 KB FnclGp N KB 63.96 44.21 89 49.61 659 53.31 49.07 -2.22 -15.2 KB Home N KBH .10 .4 30 38.80 20.68 1720 26.08 9150 28.34 25.51 -1.50 -18.4 KBL Merg n Q KBLM 10.00 9.65 10 9.94 10 9.94 9.93 +.01 +2.4 KBL Mrg rt Q KBLMR .56 .25 .38 +31.0 KBL Mg un Q KBLMU 10.60 9.10 10.45 1 10.47 10.45 -.10 +2.9 KBR Inc N KBR .32 1.8 13 21.70 14.40 2533 17.81 7394 18.72 17.55 -.84 -10.2 KBS Fash rs Q KBSF 15.00 1.41 18 5.20 92 5.55 5.15 +.02 +25.6 KCAP Fin Q KCAP .40 12.4 4.00 2.91 112 3.22 328 3.22 3.16 +.01 -5.6 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.48 1 25.95 25.75 -.08 +.8 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.31 13 25.53 25.23 +.10 +.8sKEYW Hld Q KEYW 9.84 4.94 3253 8.48 5902 9.84 8.45 -1.18 +44.5 KKR N KKR 1.31e 5.5 11 24.50 17.96 3685 23.91 13170 24.16 22.85 +.93 +13.5 KKR pfA N KKR.PRA 27.69 25.45 20 27.23 112 27.24 27.06 +.07 +.8 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 7 26.54 100 26.68 26.37 +.09 -.8 KKR Inco N KIO 1.50a 9.2 18.63 15.38 50 16.36 503 16.55 16.27 +.18 +1.9 KKR RE n N KREF 1.72e 22.30 18.09 170 20.11 369 20.39 20.02 -.20 +.5 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 87.93 1725 112.84 6843 114.66 111.31 -1.36 +7.4 KLX Q KLXI 26 82.50 45.73 606 71.90 2459 73.06 71.28 -1.05 +5.3sKMG Chm N KMG .12 .2 19 79.35 45.65 155 78.17 1867 79.35 69.70 +7.77 +18.3 KT Corp N KT 18.82 12.70 672 13.99 3817 14.33 13.59 -.02 -10.4 KVHInd Q KVHI 12.65 9.05 44 11.15 145 11.45 11.10 -.10 +7.7 Kadant N KAI .88f .9 27 114.00 73.30 63 94.60 200 99.55 93.90 -3.55 -5.8 Kadmon n N KDMN 5.86 2.05 1361 3.80 11284 3.96 3.35 +.30 +5.0 KaiserAlu Q KALU 2.20 1.9 37 116.86 83.77 223 113.50 661 114.55 110.81 +2.70 +6.2 Kala Ph n Q KALA 26.75 11.81 216 13.30 714 14.16 13.07 -.47 -28.1 Kalvista rs Q KALV 15.80 5.48 13 7.86 173 8.63 7.83 -.72 -19.4 Kamada Q KMDA 7.85 3.75 4 5.15 46 5.20 5.05 +.05 +8.4 Kaman N KAMN .80 1.1 35 75.08 47.66 260 71.79 1195 72.81 71.00 -.04 +22.0 KandiTech Q KNDI 9.90 3.50 293 5.00 2578 5.45 4.10 +.75 -26.5 KCSo pf N KSUp 1.00 3.9 29.24 25.22 0 25.44 1 25.44 25.27 -.09 -6.7 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 1279 110.10 4234 111.00 108.10 +.85 +4.6 KapStoneP N KS .40 1.1 12 35.01 20.27 798 34.81 2988 34.82 34.62 +.20 +53.4 Karyophm Q KPTI 20.39 8.00 2959 18.65 4605 18.83 17.03 +1.06 +94.3 KayAnAc n Q KAAC 10.08 9.64 0 9.82 175 9.88 9.80 -.01 +1.1 KayneAn un Q KAACU 11.18 9.85 9 10.35 19 10.35 10.22 +3.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 27 17.18 137 18.01 17.15 -.48 -1.3 KA EngTR N KYE 1.32m 14.2 11.45 8.30 69 9.28 455 9.73 9.27 -.21 -7.8 KA MLP N KYN 1.80 9.7 20.38 14.38 276 18.61 1539 19.64 18.55 -.56 -2.3 KAMLP pfF N KYNpF .88 3.5 25.82 25.03 1 25.09 32 25.19 25.05 +.03 -.6 KAMidsEn N KMF 1.80m 14.0 15.56 11.36 57 12.90 302 13.25 12.85 -.15 -6.5 KaziaTh rs Q KZIA 6.68 1.63 5 4.85 26 5.40 4.75 +.02 +52.5 KeanGrp n N FRAC 19.83 12.51 2225 13.57 10288 14.60 13.18 +.04 -28.6 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 1091 13.70 2984 14.63 13.70 -.90 -5.2 Kellogg N K 2.16 3.2 16 72.13 56.40 3781 67.06 14083 67.14 63.88 +3.35 -1.4 KellySA Q KELYA .30 1.3 12 32.31 21.01 297 23.47 1263 23.86 22.88 +.51 -13.9 KelsoTch g A KIQ .03f 6.3 .88 .24 27 .47 69 .51 .47 -9.0 Kemet N KEM 5 27.35 11.73 2255 25.29 7505 25.29 22.71 +2.54 +67.9 Kemper N KMPR .96 1.3 23 82.53 36.35 626 75.30 1727 82.15 75.13 -6.20 +9.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.40 28 26.49 26.04 +.03 +1.2 KemPhm n Q KMPH 8.40 2.45 415 5.95 955 7.15 5.95 -.90 +46.9 Kennamtl N KMT .80 2.1 24 52.52 32.23 1502 37.65 3749 39.18 36.97 -1.13 -22.2sKennWils N KW .76 3.7 21.05 15.95 1100 20.80 4157 21.05 20.45 -.20 +19.9 KenonHld n N KEN 33.22 12.79 4 15.82 19 16.50 15.45 -.08 -26.9 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 8.61 13 8.65 8.50 +.06 -3.8 KeryxBio Q KERX 8.38 3.92 2653 5.01 6900 5.24 4.98 -.11 +7.7 KewnSc Q KEQU .68 2.0 21 34.95 22.85 9 33.50 19 33.95 33.10 -.20 +15.6 KeyEngy N KEG 20.28 8.20 114 15.57 482 15.90 15.10 +.22 +32.1 KeyTrn Q KTCC 17 8.60 6.69 8 8.43 31 8.49 8.19 +.05 +23.6 Keycorp N KEY .48f 2.4 14 22.40 16.28 17836 20.39 64470 21.05 20.12 -.15 +1.1tKeycorp pfI N KEYpI 29.97 26.63 22 26.78 188 26.89 26.63 -.06 -7.4 Keysight N KEYS 46 62.41 37.52 2147 61.23 6886 62.21 60.76 +.24 +47.2sKforce Q KFRC .48 1.3 28 35.95 16.75 303 36.65 1153 36.75 34.35 +1.70 +45.1 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 797 75.70 2326 77.48 75.44 -1.25 +1.4 KimballEl Q KE 19 22.45 15.75 105 19.35 273 19.45 18.40 +.25 +6.0 KimballInt Q KBAL .28 1.7 17 20.97 15.40 170 16.36 770 16.58 15.99 +.14 -12.4 KimbRoy n N KRP 1.68f 7.7 23.18 15.06 33 21.80 204 22.99 21.28 -.50 +34.2 KimbClk N KMB 4.00 3.9 20 134.30 97.10 3449 103.44 12674 104.08 101.59 +.17 -14.3 Kimco N KIM 1.12 6.8 17 21.24 13.16 7405 16.49 24239 16.84 16.27 +.11 -9.1 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 4 25.12 130 25.16 24.96 +.08 -.3 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 38 24.03 151 24.22 23.81 -.06 -4.0 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 6 24.13 91 24.18 23.90 +.10 -3.9 Kimco pfL N KIMpL 25.99 20.01 13 23.19 106 23.55 22.43 +.22 -6.3 KindMorg N KMI .80f 4.8 23 21.25 14.69 15486 16.77 68033 17.21 16.66 -.08 -7.2 KindM pfA N KMIpA 45.00 29.98 435 32.92 945 33.50 32.51 -.21 -13.3sKindredBio Q KIN 11.60 6.55 219 11.10 794 12.00 10.15 +.85 +17.5 KindredHlt N KND .48 5.3 11.90 5.50 856 9.00 2043 9.00 8.95 +.05 -7.2 KingldJw Q KGJI 2 2.50 1.20 16 1.29 314 1.36 1.29 -.00 -36.0 Kingstone Q KINS .40 2.3 27 21.70 13.21 23 17.35 88 17.70 16.44 +.95 -7.7tKingsway N KFS 6.25 2.95 3 3.25 382 3.63 2.95 -.30 -35.6 KingtoneW Q KONE 9.90 2.63 17 8.75 162 9.00 7.56 +.96 +104.4 KiniksaPh n Q KNSA 24.64 16.54 121 18.29 459 19.11 17.50 +.92 -6.1 Kinross g N KGC 29 4.91 3.48 18873 3.72 43514 3.80 3.57 +.14 -13.9sKinsaleCp n Q KNSL .28 .5 56.69 34.70 100 52.90 558 56.69 52.55 -3.58 +17.6 KirbyCp N KEX 36 94.05 59.25 767 85.00 3851 91.85 83.60 -7.00 +27.2sKirklLak n N KL .02e 20.43 11.52 1691 20.11 3889 20.43 18.80 +1.16 +30.9 Kirklands Q KIRK 37 13.48 8.17 196 12.41 909 12.91 12.08 +.11 +3.7 KiteRlty N KRG 1.27 7.7 5 21.57 13.87 1606 16.55 4958 17.13 16.31 +.16 -15.6 KitovPh n Q KTOV 3.81 1.27 396 2.81 1996 2.92 2.70 -.03 +23.2 KlondexM g A KLDX 3.89 1.29 5523 2.48 14720 2.52 2.40 +.07 -5.0 KnSwftT rs N KNX .24 .6 26 51.94 34.30 2476 42.01 16438 43.35 40.29 +1.50 -3.9 Knoll Inc N KNL .60 2.9 15 24.00 16.57 399 20.94 945 21.16 20.39 +.21 -9.1 KnotOffsh N KNOP 2.08 9.8 24.00 19.15 127 21.30 799 21.70 21.15 +.30 +2.7 Knowles N KN 13 17.73 10.95 1175 15.87 4675 16.04 15.58 +.39 +8.3sKohls N KSS 2.44 3.3 14 79.92 35.33 4331 74.00 23848 79.92 72.25 -3.15 +36.5 KonaGrill Q KONA 5.00 1.50 85 2.30 673 2.90 2.15 -.60 +31.4 KopinCp Q KOPN 4.60 2.80 647 3.44 2542 3.70 3.40 -.04 +7.5 Koppers N KOP 1.00 2.4 11 51.80 33.90 183 41.20 456 43.60 40.70 -1.80 -19.1 KoreaElc N KEP 20.38 14.12 226 15.83 1320 16.27 15.69 +.07 -10.6 KoreaFd N KF 4.50e 44.64 38.03 6 39.55 24 41.57 39.44 -1.65 -4.2sKornFer N KFY .40 .6 27 68.34 31.53 753 64.71 5152 68.34 56.12 +7.41 +56.4 KornitDig n Q KRNT 21.80 11.70 145 17.65 1335 18.20 17.05 +.40 +9.3 KosmosEn N KOS 8.62 5.15 3805 7.75 10037 8.36 7.68 -.20 +13.1 Koss h Q KOSS 3.58 1.40 31 2.40 229 2.55 2.15 +.15 -22.3 KraftHnz n Q KHC 2.50 4.1 17 92.45 54.11 7616 61.61 24907 61.64 58.58 +3.14 -20.8 KrNwChin s N KFYP 44.18 30.07 0 35.87 3 36.15 35.50 +1.04 +7.2 KrS ChIn n N KWEB 68.39 53.99 488 66.00 3164 66.38 64.60 +1.01 +12.6 KranChinA N KBA 9.93e 39.22 29.37 259 33.00 1011 33.73 32.92 -.36 -4.2 KraneChCm N KCNY .22e .6 37.87 32.68 2 36.65 8 36.83 36.48 -.12 +4.4tKrnChEnv n N KGRN 27.96 23.13 5 23.00 7 23.68 22.58 -.40 -9.1 KrnOnBelt n N OBOR 28.16 24.47 9 24.56 63 25.30 24.49 -.74 -3.9 KrS CnTc n N KEMQ 28.97 23.87 8 25.49 46 25.91 25.32 -.13 -.1 KratonCp N KRA 16 53.99 30.70 262 48.31 1004 51.33 47.19 -1.71 +.3 KratosDef Q KTOS 13.93 8.90 1828 11.53 5494 11.78 11.37 -.19 +8.9 Kroger s N KR .50 1.9 13 31.45 19.69 15316 25.88 69966 26.48 25.45 +.52 -5.7 KronosWw N KRO .68 2.7 9 29.49 17.11 524 24.78 1998 25.60 24.12 -.68 -3.8sKrystlBio n Q KRYS 14.96 8.03 113 14.20 359 14.96 12.90 +.39 +35.0 Kulicke Q KLIC .12p 51 28.71 18.22 942 24.02 3072 24.36 23.23 +.39 -1.3 KuraOnc n Q KURA 24.03 5.90 495 18.80 1494 19.10 16.55 +1.45 +22.9 Kyocera N KYO 71.92 53.79 24 58.83 125 59.69 58.36 -.56 -10.2L -:L Brands N LB 2.40 6.6 11 63.10 30.70 4705 36.39 21332 37.42 35.47 -.60 -39.6 L-3 Tch N LLL 3.20 1.6 19 218.71 164.34 756 197.48 3423 205.31 194.66 -6.74 -.2 LCI Inds N LCII 2.40f 2.6 16 132.73 80.95 213 92.90 1015 95.40 90.75 -1.70 -28.5 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 22 19.65 65 19.95 19.21 +.10 -3.9tLG Display N LPL 17.05 10.16 1732 9.52 3910 10.53 9.46 -.92 -30.8 LGI Homes Q LGIH 11 81.88 34.44 546 58.67 2473 63.58 58.22 -3.61 -21.8 LGL Grp A LGL 17 6.70 4.25 6 5.21 41 5.36 5.21 -.13 -7.2sLHC Grp Q LHCG 41 83.45 56.76 466 84.26 1503 84.41 79.09 +5.39 +37.6 LKQ Corp Q LKQ 19 43.86 29.60 4325 33.45 13107 33.46 32.59 +.86 -17.8 LM FdgA n Q LMFA 6.65 .45 73 .52 2343 .65 .46 +.03 -66.9 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 47 13.33 225 13.47 13.25 +.01 -4.4 LPL Fincl Q LPLA 1.00 1.4 25 73.28 40.27 837 69.60 3002 72.00 68.85 -1.45 +21.8 LRAD h Q LRAD .04 1.7 2.58 1.46 1495 2.31 1786 2.40 2.10 +.21 -7.2tLSB Inds N LXU 11.71 4.75 240 5.15 1154 5.44 4.75 -.05 -41.2 LSC Com N LKSD 1.04f 7.7 22.37 11.58 654 13.55 1615 13.64 12.61 +.25 -10.6 LSI Ind lf Q LYTS .20 3.7 24 9.54 4.99 140 5.35 708 5.55 5.21 -.14 -22.2 LTC Prp N LTC 2.28f 5.4 18 52.85 34.46 302 42.48 1027 42.90 41.41 +.90 -2.5 LaJollaPh Q LJPC 41.36 22.68 330 30.44 1911 31.11 29.59 +.38 -5.4 LaZBoy N LZB .48 1.5 22 34.25 23.15 673 32.80 2057 34.20 32.25 -1.30 +5.1sLabCp N LH 22 190.36 140.47 1032 189.41 3571 190.36 185.56 +2.45 +18.7 LadderCap N LADR 1.30f 8.3 15 15.84 12.83 1159 15.71 3951 15.81 15.59 +.05 +15.3 LadThalFn A LTS .04 1.1 3.84 2.21 292 3.68 793 3.69 3.58 +.04 +16.5sLadTh pfA A LTSpA 2.00 7.8 25.95 24.63 269 25.70 575 25.95 25.30 +.60 +1.5 LadThal27 n A LTSL 1.63 6.6 25.17 23.60 9 24.60 16 24.60 24.45 +.43 -1.3 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.32 1 17.40 17.32 +.01 +1.0 LakeldB Q LBAI .46f 2.3 19 21.90 15.06 221 20.35 513 21.05 20.05 -.55 +5.7 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 123 49.44 376 50.65 48.94 -1.04 +2.0 LakeInd Q LAKE 11 17.18 11.45 33 14.40 191 14.55 14.20 +.20 -1.0 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 4352 178.41 22595 188.50 178.00 -9.62 -3.1 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 845 70.71 3146 73.40 70.48 -.96 -4.8 LambWst n N LW .77 1.2 24 68.70 42.58 1262 64.93 4159 66.09 64.72 -.75 +15.0 LancastrC Q LANC 2.40 1.8 32 135.86 113.34 151 135.11 460 135.18 130.34 +4.66 +4.6 Landcad n Q LCA 11.00 9.89 320 10.12 2598 10.17 10.12 -.02 +1.8tLandcad un Q LCAHU 13.08 9.66 2 11.90 9 12.00 9.66 +.44 +13.1 Landec Q LNDC 19 14.95 11.42 62 14.30 144 14.50 14.05 +.05 +13.5 LandBncp Q LARK .80b 2.8 30 30.05 25.73 2 28.77 7 28.86 28.00 +.58 -.8 LandmInfr Q LMRK 1.47 10.8 21 18.75 12.95 51 13.55 276 13.60 13.25 +.15 -25.1 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.83 23 24.17 23.65 -.12 -5.7 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 9 23.82 24 23.85 23.34 -.01 -6.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.13 11 22.95 51 23.24 22.50 -.09 -5.3sLandsEnd Q LE 27 31.15 10.55 463 27.85 5175 31.15 22.15 +5.80 +42.5 Landstar Q LSTR .60 .5 25 118.60 80.00 373 115.10 1341 116.90 112.90 +.90 +10.6 Lannett N LCI 6 30.35 13.15 2137 15.90 4869 16.85 15.75 -.60 -31.5 Lantheus n Q LNTH 5 24.45 13.55 556 14.50 2051 14.90 13.95 +.40 -29.1 Lantronix Q LTRX 3.56 1.78 23 2.69 196 2.95 2.64 -.08 +33.2 LaredoPet N LPI 4 13.46 7.41 7328 8.36 18503 8.85 8.34 -.17 -21.2sLVSands N LVS 3.00 3.7 22 81.00 59.16 4949 80.37 20939 81.00 78.26 +2.37 +15.7 LaSalleH N LHO .90m 2.5 19 36.13 24.10 4028 35.30 13249 35.70 34.93 +.11 +25.8 LaSalH pfI N LHOpI 1.59 6.2 25.80 23.87 1 25.47 24 25.47 25.14 +.19 +1.5 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 61 25.11 75 25.42 25.07 -.36 -2.4 Latam Air N LTM 17.39 10.80 783 11.62 3771 12.27 11.44 -.04 -16.4 LatAmDisc N LDF .03e .3 13.25 9.27 6 9.55 24 9.92 9.28 -.14 -16.8 LattDvMkt N RODM .62e 2.1 31.02 26.80 110 29.30 1471 29.71 29.24 -.27 +.3 LattEmMkt N ROAM .43e 1.8 28.12 23.04 4 23.72 18 24.46 23.68 -.66 -8.0 Latt RE n N RORE 16.02 13.27 0 15.24 3 15.25 15.24 +.01 -1.6 LattUSEqt N ROUS .39e 33.42 27.25 89 32.50 186 32.77 32.32 -.11 +3.9 LattGblSC N ROGS .57e 1.7 33.42 28.05 3 32.60 32 33.12 32.48 -.34 +3.3 HrtLoVol n N LVIN 29.40 25.52 0 27.87 1 28.21 27.81 -.16 +.5 Lattice Q LSCC 7.03 5.05 1831 6.64 6102 6.69 6.00 +.60 +14.9 LaureatE n Q LAUR 18.96 10.46 1111 14.63 4415 15.75 14.41 -.86 +7.9 Lawsn Q LAWS 7 28.00 19.30 14 24.30 65 24.85 21.00 -1.8 Layne Q LAYN 16.96 8.19 15.41 1923 15.80 15.24 -.44 +22.8 LazGlobTR N LGI .95 5.1 19.39 15.68 49 18.75 184 18.75 18.55 +.21 +4.2 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 777 53.96 3871 55.23 52.33 +1.61 +2.8 LazWldDiv N LOR .69 6.3 12.63 10.74 21 10.97 82 11.07 10.88 -5.7tLazydays n Q LAZY 25 11.10 8.19 68 7.61 230 8.98 7.60 -1.05 -31.4 LeMaitreV Q LMAT .28 .8 42 41.28 25.05 209 36.91 766 37.07 34.81 +1.92 +15.9 LeadgBr g Q LBIX 3.75 .74 15 1.17 217 1.34 1.14 -.09 -28.2 LeafGrp N LFGR 10.35 6.35 98 9.80 285 10.25 9.80 -.40 -1.0 LeapTh n Q LPTX 10.25 4.90 101 8.91 174 9.00 8.20 +.78 +42.8sLearCorp N LEA 2.80f 1.4 15 206.36 135.62 575 202.52 3928 206.36 199.07 -2.82 +14.6 Lee Ent N LEE 6 2.75 1.75 147 2.55 319 2.65 2.40 +.15 +8.5 LegacyAc n N LGC 9.91 9.51 177 9.68 577 9.70 9.63 +.06 +.5 LegacyA un N LGC/U 10.10 9.82 10.01 38 10.01 9.98 +.03 +.7 LegacyRes Q LGCY 10.54 1.07 462 6.17 4307 7.24 5.76 +.04 +283.2 LegcyR pf Q LGCYP 2.00 16.9 18.05 3.69 8 11.80 55 13.00 11.03 +.20 +151.1 LegcyR pfB Q LGCYO 2.00 19.4 15.90 3.69 26 10.30 209 11.89 9.72 +.04 +119.6 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 655 42.44 1244 43.85 41.78 -1.21 +.5tLeggMason N LM 1.36f 3.8 10 47.13 35.36 983 35.97 4807 37.43 35.36 -1.08 -14.3 LegMas56 n N LMHA 28.47 25.57 9 26.28 123 26.75 26.18 +.05 -3.6 LegM 5,4 56 N LMHB 25.73 23.37 45 24.54 310 24.87 24.47 +.04 -2.9 LM DevDvr Q DDBI 31.49 27.53 2 29.78 6 30.14 29.76 +.06 +.3 LM EMDvr Q EDBI 35.60 29.72 31.04 5 31.47 31.04 -.67 -6.0 LM USDvrs Q UDBI 32.99 29.13 32.68 1 32.68 32.68 +.92 +3.6 LM LoVHiD Q LVHD 32.10 28.75 35 29.95 199 29.95 29.63 +.19 -5.0 LM IntLoV N LVHI 28.95 25.85 1 27.47 9 27.48 27.25 +.33 -2.5 LM EM LoV N LVHE 31.44 26.58 27.89 6 28.60 27.89 -.27 +1.4 LM Gl Inf n Q INFR 30.39 27.00 0 27.82 4 27.86 27.45 +.32 -5.6sLM SC Qu n Q SQLV 30.31 23.33 0 30.05 8 30.31 30.05 -.03 +10.3 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 1724 44.32 7135 44.84 43.62 +1.06 -7.1 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 25.20 1 25.43 25.20 -.20 +.3 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 1730 60.18 5838 62.23 59.71 -.79 -6.8sLeisAcq un Q LACQU 10.04 9.30 10.04 60 10.04 10.02 +.02 +1.3 LejuHldgs N LEJU .20e 2.54 .96 21 1.45 313 1.48 1.38 +.06 +.7 LendgTree Q TREE 404.40 158.00 410 254.40 2808 297.05 240.70 -23.05 -25.3 LendingClb N LC 6.56 2.57 3842 3.91 15514 3.91 3.64 +.24 -5.3 LennarA N LEN .16 .3 14 72.17 49.52 5235 52.82 21964 54.82 51.75 -1.18 -16.5 LennarB N LEN/B .16 .4 11 58.65 40.31 116 42.27 561 43.71 41.35 -.89 -18.2 Lennox N LII 2.56f 1.2 29 223.05 160.18 466 211.33 1419 214.96 208.05 -2.43 +1.5 Leo Hld un N LHC 10.90 9.40 100 10.02 222 10.07 9.91 +.09 +.5 LevelBr n A LEVB 5.52 3.50 94 4.16 278 4.50 3.85 -.21 -4.4 LevOneBc n Q LEVL 58 30.79 25.51 84 27.10 139 28.20 27.00 -.50 -7.4 LexiPhm rs Q LXRX 18.00 7.67 2442 12.91 4753 13.16 12.52 -.04 +30.7 LexnFint n Q LX 20.00 10.15 460 16.43 2712 16.80 14.82 +.49 +18.2 LexRltyTr N LXP .71 8.2 11 10.65 7.59 2498 8.71 6543 8.73 8.44 +.04 -9.7 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 0 48.78 3 49.05 48.51 -.22 -5.0 LianlouSm Q LLIT 3.69 1.05 48 2.08 113 2.38 2.05 -.13 +18.6 Libbey A LBY .47 5.9 10.30 4.60 263 7.97 1013 8.00 7.30 +.66 +6.0 LbtyASE N USA .72e 10.8 6.80 5.53 1082 6.64 5078 6.67 6.54 +.10 +5.4sLbtyASG N ASG .38e 5.8 6.51 4.72 99 6.54 670 6.54 6.08 +.49 +18.1 LibBrdbdA Q LBRDA 104.35 67.75 438 76.18 1216 76.55 72.30 +3.67 -10.4 LibBrdbdC Q LBRDK 104.66 68.33 978 76.80 4791 77.13 72.11 +3.90 -9.8 LibExpA n Q LEXEA 58.20 35.89 467 45.75 1596 45.98 44.58 +1.09 +3.2 LibtyGlobA Q LBTYA 39.73 27.92 1595 29.52 6875 30.38 28.88 +.15 -17.6 LibtyGlobB Q LBTYB 39.00 28.00 2 32.35 2 32.35 30.05 +2.83 -9.0 LibtyGlobC Q LBTYK 37.86 27.04 2993 28.71 13783 29.36 28.07 +.36 -15.2 LibLA A n Q LILA 24.00 18.26 257 21.42 910 22.27 21.35 -.53 -.7 LibLA C n Q LILAK 23.92 17.90 1088 21.37 4132 22.25 21.29 -.52 -.1sLibMSirA n Q LSXMA 46.75 38.61 789 47.53 3799 47.61 45.44 +1.50 +19.8 LibMSirB n Q LSXMB 47.80 38.62 45.84 0 +3.0sLibMSirC n Q LSXMK 46.77 38.52 1262 47.74 3982 47.76 45.71 +1.57 +20.4 LibMBrA n Q BATRA 26.52 21.35 90 25.85 259 26.01 25.50 +.37 +17.2 LibMCFor Q FWONK 41.14 28.37 1304 34.58 5764 34.83 31.63 +2.57 +1.2 LibMAFor Q FWONA 39.37 27.22 375 32.84 1076 32.95 30.42 +2.06 +.4 LibMBrC n Q BATRK 26.20 21.53 258 25.87 730 26.11 25.54 +.38 +16.4 LibOilSv n N LBRT 52 23.90 16.00 898 17.52 4313 18.64 16.99 -1.26 -23.5 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1459 44.17 4072 45.17 44.05 -.78 +2.7 LibertyTax Q TAX .64 7.2 9 14.70 7.75 116 8.85 747 9.40 7.95 -.45 -19.5 LibTripA A Q LTRPA 17.20 7.90 816 16.90 3063 17.15 15.55 +.75 +79.3 LibTripA B Q LTRPB 64 17.05 9.00 0 16.75 0 16.75 16.75 +.30 +78.2 LifeStorg N LSI 4.00 4.3 32 95.44 69.00 502 92.98 1753 95.10 92.48 -1.14 +4.4 LifePtHlth Q LPNT 52 67.95 41.45 405 54.30 1930 56.44 54.25 -.70 +9.0 LifetimeBr Q LCUT .17 1.4 20 20.20 10.00 62 11.75 184 11.90 11.25 +.45 -28.8 Lifevant rs Q LFVN 6.84 2.86 25 5.44 358 5.79 5.21 +.23 +14.3 LifewayFds Q LWAY 20 10.75 4.76 35 6.06 134 6.51 5.91 -.42 -24.3 LigandPh Q LGND 62 201.30 113.44 461 191.67 2027 197.42 184.10 -5.04 +40.0 LightPath Q LPTH 4.10 1.97 75 2.15 407 2.20 2.10 -.03 -3.2 Lightbrdg rs Q LTBR 4.80 .94 323 1.04 1656 1.12 1.01 -.09 -14.8 LightInBox N LITB 3.46 1.61 5 2.02 70 2.02 1.90 +.10 -12.2 LilisEn n A LLEX 6.30 2.96 1072 5.36 2527 5.64 4.82 +.50 +4.9tLimbach n Q LMB 15.22 10.59 38 11.44 102 11.65 10.59 +.34 -17.3 LimelghtN Q LLNW 6.05 2.72 583 5.12 3157 5.28 5.02 +.09 +16.1sLimoneira Q LMNR .25 1.0 19 26.80 19.62 63 26.02 354 26.80 22.91 +.96 +16.2 LincEdSv Q LINC .08 4.5 3.55 1.49 12 1.78 72 1.85 1.77 -.04 -11.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 551 93.37 1830 94.39 92.28 -.03 +2.0 LincNat N LNC 1.32 2.0 9 86.68 64.57 3424 67.19 10673 70.08 66.13 -2.06 -12.6sLindbladEx Q LIND 69 13.00 8.66 279 13.03 789 13.08 12.45 +.52 +33.1 Lindsay N LNN 1.20 1.2 48 103.03 83.57 192 99.70 475 101.82 98.13 -1.27 +13.0 LineCp n N LN 47.81 33.91 50 39.01 665 39.85 37.21 +2.71 -4.8 LionsGat A N LGF/A .36 1.4 36.48 21.54 1307 26.54 4740 26.57 23.79 +2.71 -21.5 LionsGat B N LGF/B .36 1.4 34.41 19.97 929 25.00 2935 25.02 22.42 +2.43 -21.2 Lipocine Q LPCN 5.33 1.03 84 1.39 512 1.41 1.26 +.12 -59.6 LiqTech A LIQT .84 .25 358 .78 1411 .78 .65 +.12 +37.3 Liquidity Q LQDT 7.65 4.34 115 6.45 292 6.45 5.80 +.60 +33.0 LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 322 102.31 1141 102.58 100.48 +1.20 -9.9sLittelfuse Q LFUS 1.48 .6 47 233.72 157.91 335 234.62 1250 235.22 226.69 +8.38 +18.6sLivaNova n Q LIVN 35 105.70 58.65 554 105.37 3416 105.70 97.27 +8.34 +31.8 LiveNatn N LYV 49.11 33.84 1913 46.93 7786 47.22 45.55 +1.07 +10.2 LiveOakB n Q LOB .12 .4 12 31.00 20.75 276 29.85 636 30.63 29.05 -.45 +25.2 LiveVent rs Q LIVE 26.50 9.41 4 12.93 32 12.97 12.58 +.33 -19.1 LiveXLve n Q LIVX 10.25 3.43 759 8.32 2668 8.69 5.31 +3.10 +108.0sLivePrsn Q LPSN 23.38 10.70 839 23.45 3084 23.45 22.15 +1.20 +103.9 LloydBkg N LYG .47a 14.2 4.21 3.26 3361 3.32 19389 3.42 3.30 -.07 -11.5 LoanCore n N LCRT LockhdM N LMT 8.00 2.6 38 363.00 274.69 1768 310.14 8288 322.62 306.34 -12.17 -3.4 Loews N L .25 .5 14 53.59 45.01 3315 49.89 9411 50.63 49.05 -.53 -.3sLogitech Q LOGI .63e 1.4 33 46.12 32.66 336 45.04 1645 46.12 44.29 +.73 +33.9 LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 1094 106.33 3224 108.90 104.75 -.63 -7.1 LomaNeg n N LOMA 14 26.89 10.84 551 12.35 3077 13.84 11.65 -1.30 -46.4sLoneRs n Q LONE 8.62 2.43 328 8.10 1545 8.65 7.27 +.86 +104.0tLoopInd n Q LOOP 19.00 9.21 66 10.61 301 12.00 9.21 -.72 -26.7 LoralSpac Q LORL 58 51.75 36.85 61 38.50 297 39.15 37.40 -.20 -12.6 LaPac N LPX .13p 15 31.19 23.39 2389 27.78 9161 30.47 27.64 -2.30 +5.8 Lowes N LOW 1.92f 1.9 22 108.98 70.76 6193 99.18 21913 101.33 98.17 -1.04 +6.7 LoxoOncol Q LOXO 208.95 69.00 995 176.93 3420 185.02 175.25 -2.06 +110.2 Lubys N LUB 3.20 2.35 14 2.72 49 2.89 2.68 +3.0slululemn gs Q LULU 58 127.34 51.30 2195 128.37 12652 128.91 120.55 +6.35 +63.3 LumberLiq N LL 41.33 19.41 608 24.56 8339 26.23 23.96 -.49 -21.8 Lumentm n Q LITE 15 74.40 41.95 2133 57.00 5625 60.48 56.60 -2.00 +16.6sLuminex Q LMNX .24 .8 40 30.42 18.62 420 30.12 2057 30.50 29.52 +.43 +52.9 LunaInn h Q LUNA 4.00 1.16 94 3.04 624 3.14 2.93 -.02 +25.1 LuthBur n Q LBC .07e 13.60 11.02 144 12.44 622 13.06 12.28 -.31 +3.3 Luxoft N LXFT 18 65.30 31.50 268 36.40 1254 37.30 35.43 +.95 -34.6 Lydall N LDL 14 60.00 37.50 146 41.45 381 43.50 40.90 -1.15 -18.3 LyonBas A N LYB 4.00f 3.5 10 121.95 78.88 3396 115.32 10285 118.71 113.89 -2.77 +4.5M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 2243 174.74 6099 179.17 172.13 -2.37 +2.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1006.57 0 -7.7 MACOM Q MTSI 65.99 15.46 629 24.68 4189 25.92 23.84 +.10 -24.2 MAG Slv g A MAG 13.84 9.29 1334 11.25 2478 11.35 10.96 +.03 -9.0 MAM Soft Q MAMS 21 9.42 6.11 17 8.79 202 8.85 8.62 +.17 +17.0 MB Fncl Q MBFI .96 1.9 20 51.59 38.29 1536 49.46 5069 51.53 48.95 -1.63 +11.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 1 25.61 65 25.64 25.45 +.08 -2.6 MBIA N MBI 10.97 6.04 1892 9.92 10574 10.48 9.60 +.30 +35.5 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 41 10.50 186 10.75 10.15 -.20 -.9 MCBC n Q MCFT 19 31.26 16.82 117 30.15 544 30.76 29.56 -.28 +35.7 MDC N MDC 1.20 3.8 11 35.18 26.45 648 31.53 2354 33.22 31.29 -1.17 -1.1 MDC Pr gs Q MDCA .84 17.1 2 12.26 3.80 481 4.90 1634 4.95 4.55 +.25 -49.7 MDU Res N MDU .79 2.8 24 29.28 24.29 1424 28.14 4290 28.19 27.20 +.95 +4.7 MEI Phrm Q MEIP 5.14 1.79 560 4.24 2616 4.96 4.03 -.71 +101.9 MER Tel rs Q MTSL 4.49 1.31 1.43 45 1.43 1.34 -.02 -32.2 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1552 7.75 7545 7.89 7.71 -.09 -2.1 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 6 25.88 9 26.04 25.88 -.14 -1.8 MFA pfB N MFApB 1.88 7.4 25.89 23.96 7 25.38 55 25.60 25.20 -.10 +.3 MFC Bcp N MFCB 9.62 5.69 39 6.10 61 6.26 5.86 -.13 -21.7 MFS CAMu A CCA .60 5.8 14.00 10.24 3 10.31 12 10.40 10.30 -.03 -10.4tMCR N MCR .72a 9.1 8.76 7.85 31 7.90 314 7.97 7.85 -6.8 MGF N MGF .41 9.1 5.01 4.46 27 4.51 215 4.51 4.46 +.04 -5.8 MFS HInM N CXE .30 6.1 5.51 4.84 74 4.90 411 4.94 4.86 +.01 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 53 4.43 359 4.55 4.43 -.07 -4.1tMFS IHI N CIF .25 9.8 3.03 2.50 95 2.54 586 2.60 2.50 -.02 -13.6tMIN N MIN .42 11.0 4.35 3.80 189 3.82 1068 3.86 3.80 +.01 -8.0 MFS InvG N CXH .50 5.5 10.33 9.08 7 9.15 103 9.27 9.15 -.07 -5.8 MMT N MMT .52 9.2 6.29 5.59 66 5.62 506 5.65 5.59 +.02 -7.4 MFM N MFM .38 5.8 7.41 6.41 49 6.58 324 6.70 6.58 -.04 -4.2 MFV N MFV .58 10.2 6.84 5.49 7 5.66 76 5.72 5.63 +.05 -4.4 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 227 59.05 473 59.65 55.30 +2.75 -6.4 MGIC Inv N MTG 9 16.21 9.97 3990 11.06 19449 11.58 10.84 -.38 -21.6 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 496 30.37 2090 30.76 29.96 +.06 +4.2 MGM Rsts N MGM .48 1.5 9 38.41 29.53 9223 31.23 49111 32.13 30.78 +.45 -6.5 MGP Ing Q MGPI .32a .3 59 98.65 47.68 161 95.02 947 95.74 89.07 +.68 +23.6 MI Acq n Q MACQ 11.41 8.34 5 10.52 283 10.75 10.50 -.01 +3.2 MI Acq un Q MACQU 12.95 10.17 3 11.90 3 11.90 11.90 +.73 +12.1 MI Homes N MHO 13 37.41 24.08 378 27.77 1023 29.37 27.43 -.99 -19.3 MKS Inst Q MKSI .80f .8 15 128.28 65.90 1263 103.40 4897 106.43 99.60 +.25 +9.4 MMA Cap Q MMAC 4 30.58 18.00 4 27.00 34 27.75 26.55 -.05 +11.1 MPLX LP N MPLX 2.47f 7.2 31 39.38 30.88 1881 34.46 7448 36.43 34.44 -1.47 -2.8sMRC Glbl N MRC 21 21.43 14.01 932 20.02 3783 21.43 19.90 -1.01 +18.3 MSA Safety N MSA 1.52f 1.6 55 97.19 65.95 400 95.09 882 95.58 93.32 +.48 +22.7sMSB Fin Q MSBF .87a 4.1 21.54 17.10 10 21.40 40 21.54 20.75 +.65 +20.2 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 685 93.49 1828 94.73 92.51 +.10 -3.3sMSCI Inc N MSCI 1.52 .9 47 174.14 100.84 718 172.75 2927 174.14 166.22 +6.46 +36.5 MSG Netw N MSGN 10 26.30 16.25 980 22.10 3662 22.35 19.70 +2.40 +9.1 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 1134 19.80 5024 20.00 19.65 -.10 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 2 26.10 7 26.24 26.03 -.04 MTS Q MTSC 1.20 2.2 15 57.50 42.00 120 54.60 349 55.40 54.15 +.10 +1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 43

MTchAcq n Q MTEC 9.95 9.17 9.71 14 9.80 9.71 -.04 +.9 MTchAc un Q MTECU 10.52 9.94 10.36 13 10.44 10.36 -.05 +2.9 MV OilTr N MVO .76e 7.6 8 10.60 4.80 19 9.87 104 10.40 9.72 -.21 +17.5 MVB Fin n Q MVBF .10 .5 20.40 16.93 17 18.64 66 19.60 18.52 -.73 -7.3 MVC Cap N MVC .60 6.0 10.97 9.52 70 9.93 343 10.13 9.91 -.18 -6.0 MVC 22 n N MVCD 1.56 6.0 27.25 25.12 6 25.82 30 25.82 25.46 +.23 -.1 MYOS Q MYOS 2.38 1.03 14 1.55 79 1.61 1.39 -.09 +14.3 MYR Grp Q MYRG 24 40.81 23.00 135 36.49 435 39.58 35.79 -2.64 +2.1 MacQUtlDv N MFD 1.20 10.4 14.75 11.44 55 11.53 215 11.84 11.49 -.29 -7.2 MacQGInf N MGU 1.48 6.7 26.50 21.32 29 22.17 162 22.65 22.07 +.39 -14.0 Macatawa Q MCBC .24 1.9 21 12.65 8.87 57 12.37 198 12.41 11.98 +23.7 Macerich N MAC 2.96 5.3 31 69.73 52.12 1633 55.92 5739 58.10 55.76 -1.08 -14.9 MackCali N CLI .80 4.0 9 28.26 15.86 1252 19.80 4835 20.25 19.62 -.39 -7.3sMackFn Q MFNC .48 2.9 15 17.10 13.51 106 16.82 648 17.10 15.39 +1.13 +5.8 Macquarie N MIC 5.24e 12.6 8 79.51 36.20 1446 41.53 6285 41.97 40.63 +.74 -35.3 MacroGen Q MGNX 32.74 14.36 1196 22.49 2444 23.10 21.06 -.54 +18.4 Macys N M 1.51 3.9 12 41.33 17.41 9367 38.27 49281 40.72 37.26 -1.23 +51.9 MadCvCall N MCN .72 9.6 8.04 7.09 60 7.48 255 7.69 7.44 +.06 -3.1sMadSqGd n N MSG 85 277.43 189.96 165 274.90 1012 277.43 272.01 +.56 +30.4 MadStSec N MSP 1.04 8.9 12.30 10.72 7 11.73 28 12.04 11.69 +.10 +.2 MadrigP rs Q MDGL 325.98 13.09 529 300.16 3292 322.00 267.00 +17.20 +227.0 Magal Q MAGS 6.48 4.13 24 5.31 102 5.35 5.16 +.07 +4.9 MagellnHlt Q MGLN 22 112.25 70.70 248 93.80 998 95.80 92.30 -.35 -2.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 3308 68.20 5854 70.99 68.12 -2.32 -3.9 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 4 8.35 120 8.90 8.00 -.50 -.3 MagicJack Q CALL 8.65 5.55 153 8.50 672 8.50 8.45 +.05 +.6 Magna g s N MGA 1.32f 2.0 12 67.47 43.66 865 65.28 4372 66.52 64.62 -.81 +15.2 MagnaChip N MX 7 13.40 8.85 138 11.10 698 11.25 10.67 +.05 +11.6tMagneG rs Q MNGA 26.70 .38 357 .39 3112 .48 .38 -.08 -91.9 MagyarBc Q MGYR 70 13.95 12.01 1 12.58 8 13.00 12.34 -.35 -1.8 MaidenH Q MHLD .60 6.9 11.95 5.55 2144 8.65 3792 9.10 8.53 -.30 +31.1 Maiden prA N MHpA 2.06 9.2 25.71 18.80 29 22.30 172 22.30 21.55 +.35 -9.7 Maiden pfC N MHpC 1.78 8.4 26.67 16.73 37 21.08 107 21.13 20.40 +.08 -13.7 MaidnH pfD N MHpD 1.68 8.8 25.05 14.85 27 19.09 90 19.11 18.60 +.15 -8.8 MaidenHld n N MHLA .60 3.0 27.28 16.68 11 19.96 77 20.99 19.35 -.79 -13.2 MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 10 21.96 42 22.18 21.40 -.03 -10.1 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 202 38.80 1114 38.93 38.57 +.07 -2.3 MainSDTMu N MMD 1.18 6.1 20.49 18.54 46 19.18 279 19.50 19.05 -.11 -3.3 Majesco n A MJCO 6.43 4.35 10 5.91 46 5.93 5.70 +.16 +10.1sMMyTrip Q MMYT 41.70 22.40 554 37.40 2371 41.70 37.25 -2.85 +25.3sMalibuBoat Q MBUU 35 45.75 24.01 116 45.03 630 46.49 43.78 +.27 +51.5 Mallinckdt N MNK 49.12 11.65 3153 19.17 14840 19.75 18.43 -.16 -15.0 MalvernBc Q MLVF 14 28.20 21.00 23 26.50 50 26.85 25.10 -.15 +1.1 MamEngy n Q TUSK 40.39 10.88 325 38.70 2142 39.21 36.32 +1.87 +97.1 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 500 54.19 1462 56.09 53.56 -1.12 +8.0 MgdDInvG N MZF .74 5.2 14.35 13.05 22 14.25 206 14.35 14.25 +.01 +6.1sManchUtd N MANU .36 1.7 1 22.25 15.86 41 20.90 197 22.25 20.30 -.60 +5.6 ManhAssc Q MANH 31 54.21 39.10 1048 49.63 2746 49.73 44.16 +3.83 +.2 ManhBrCa Q LOAN .48 6.6 17 7.69 4.90 29 7.30 98 7.50 7.15 -.05 +22.8 Manitex Q MNTX 12.37 6.58 222 12.19 603 12.19 11.33 +.52 +27.0 Manitowc rs N MTW 44.03 22.12 776 25.45 2943 27.97 24.70 -2.26 -35.3 MannKd rs Q MNKD 6.96 1.09 2169 1.90 10964 2.00 1.80 -.06 -18.1 Mannatech Q MTEX .50 2.4 10 22.40 13.50 12 20.60 69 21.11 20.50 -.50 +37.3 ManngNap N MN .32 10.3 13 4.55 2.95 46 3.10 299 3.20 3.00 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 772 92.93 3543 93.63 91.33 +.63 -26.3 Manulife g N MFC .44 22.16 17.65 1464 18.92 6513 19.22 18.75 -.19 -9.3 MarathnO N MRO .20 1.0 22.12 10.55 22214 19.99 64377 21.67 19.88 -1.00 +18.1 MaraPat rs Q MARA 10.03 .50 416 1.21 3306 1.27 1.15 -.08 -70.5 MarathPt s N MPC 1.84 2.5 11 83.33 49.30 8444 73.56 31368 78.94 73.27 -5.43 +11.5sMarchxB Q MCHX .50e 3.13 2.34 108 3.15 811 3.15 2.61 +.44 +14.3sMarcusMill N MMI 24 38.80 24.34 209 38.95 1069 39.07 37.91 +.63 +19.4 Marcus N MCS .60f 1.8 26 33.05 23.55 123 32.80 370 32.80 31.30 +1.55 +19.9 MarinSft rs N MRIN 15.45 5.60 5 6.00 16 6.05 5.70 +.15 -45.2 MarPet Q MARPS .32e 8.3 8 4.83 2.83 0 3.84 11 4.15 3.84 -.01 +12.9 MarineP N MPX .40f 2.4 29 17.12 12.00 26 16.45 68 16.70 16.12 -.15 +29.1 MarineMx N HZO 23 25.05 13.80 325 23.95 1763 24.95 22.85 -.70 +26.7 MarinusPh Q MRNS 9.87 1.20 737 7.49 4289 7.81 7.06 -.21 -8.2 Markel N MKL 63 1194.98 949.72 52 1113.00 174 1118.70 1091.00 -4.59 -2.3 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 276 215.11 848 219.98 212.19 +.22 +6.6 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 17 29.85 53 30.45 29.35 -.50 +33.3 MAR Q MAR 1.32 1.0 36 149.21 96.90 2291 138.83 10449 140.48 137.22 +.45 +2.3 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 250 120.50 1311 122.87 117.77 -1.51 -10.9 Marrone Q MBII 3.39 .85 334 1.77 1395 1.85 1.61 +.10 +60.9 MarshM N MMC 1.66f 2.0 23 86.54 76.68 3909 82.34 11842 82.97 81.30 -.56 +1.2 MartenTr s Q MRTN .10 .4 36 29.60 15.60 377 24.05 1279 24.28 23.05 +.53 +18.5 MartMM N MLM 1.76 .8 33 241.33 189.27 691 229.26 2651 232.88 227.72 -.30 +3.7 MartinMid Q MMLP 2.00 14.7 21 19.85 12.70 739 13.65 1760 14.70 13.50 -1.10 -2.5 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7032 21.91 40552 22.10 21.27 +.16 +2.0 Masco N MAS .42 1.1 19 46.45 35.79 3741 38.24 14858 39.06 37.75 -.62 -13.0 Masimo Q MASI 43 102.32 80.69 675 101.27 2094 102.08 100.26 -.61 +19.4 Masonite g N DOOR 14 79.90 50.40 249 71.15 1153 72.25 69.15 +1.60 -4.0 Mastec N MTZ 13 55.53 38.40 1129 52.15 5385 52.20 48.50 +1.85 +6.5 MastechD A MHH 18 18.42 6.13 12 15.56 75 16.20 15.45 +54.7 MasterCrd N MA 1.00 .5 46 204.00 120.65 4162 199.53 15562 201.62 197.57 -.51 +31.8 MatadorRs N MTDR 20 35.22 20.13 3438 26.13 9849 27.08 25.67 +.16 -16.1 Match n Q MTCH 44 48.65 16.57 1522 42.97 10029 44.29 41.92 +1.45 +37.2 Materialise Q MTLS 16.50 11.23 86 13.06 624 13.42 12.44 +.48 +2.8 Materion N MTRN .42f .8 35 57.45 36.10 181 55.80 448 57.05 54.95 -.40 +14.8 MatinasB n A MTNB 2.89 .43 1221 .63 3115 .65 .44 +.06 -45.7 MatlinPr n Q MPAC 9.90 9.65 9.85 30 9.88 9.85 +.9 MatlnPrt un Q MPACU 11.00 10.00 10.40 8 10.50 10.40 -.06 +2.5 MatrixSv Q MTRX 20.25 7.80 336 18.90 891 19.45 18.30 +.25 +6.2 Matson N MATX .80 2.1 7 40.32 21.63 379 38.77 1592 38.89 35.91 +2.80 +29.9 Mattel Q MAT .60 3.4 22.77 12.21 6536 17.68 23252 17.98 16.99 +.65 +15.0 Mattersight Q MATR 3.05 1.93 20 2.68 262 2.70 2.65 +4.9 MatthInt Q MATW .76 1.3 20 66.65 47.70 162 57.15 527 57.35 54.73 +1.60 +8.2 MauiLand N MLP 19 27.80 9.95 26 11.10 95 11.90 11.05 -.15 -35.8 MaxarTc n N MAXR 1.48 2.9 67.30 42.11 505 50.58 1946 52.74 49.39 +1.89 -21.4 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 3141 61.56 11176 61.65 60.11 +.81 +17.8 Maximus N MMS .18 .3 19 72.71 58.58 839 62.68 2181 63.02 61.96 -.04 -12.4tMaxLinear N MXL 12 30.23 17.54 1486 17.67 6144 19.77 17.32 -1.91 -33.1 MaxwellT Q MXWL 6.61 4.29 302 5.60 1156 5.82 5.41 +.20 -2.8 MaysJ Q MAYS 21 47.00 33.55 3 39.00 17 42.54 38.65 -.45 MazorRbt Q MZOR 76.56 29.55 355 58.90 1719 61.70 58.56 -.95 +14.1 McClatch rs A MNI 11.25 5.75 3 9.75 29 10.33 9.51 -.03 +9.2 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 105.19 4 106.28 104.30 +1.85 +4.7 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1331 106.40 5026 106.64 103.83 +2.92 +4.4 McDnlds N MCD 4.04 2.4 25 178.70 146.84 7382 166.46 19789 169.04 164.59 -2.45 -3.3 McGrathR Q MGRC 1.36 2.1 10 68.79 32.71 161 64.37 587 67.35 63.75 -2.58 +37.0 McKesson N MCK 1.36 .9 12 178.86 134.25 3216 150.00 11487 151.24 143.77 +4.63 -3.8 McEwenM N MUX .01 .5 2.86 1.82 7670 2.17 13428 2.20 2.12 +.01 -4.8 Mechel pf N MTLp 1.34 .80 861 1.00 873 1.03 .00 -4.8 Mechel rs N MTL 5.80 3.30 123 3.40 405 3.68 3.40 -.08 -35.4sMedalFin Q MFIN .20 3.6 5.86 2.08 40 5.58 456 5.86 5.51 -.09 +58.1 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.01 25.77 0 25.77 25.77 +.25 -4.0 Medequit n N MRT .84 8.0 13.06 9.67 404 10.50 937 10.52 10.16 +.26 -6.4 MedProp N MPW 1.00 7.2 16 14.19 11.82 2969 13.91 9960 14.12 13.57 +.20 +.9 MedTrBill Q MTBC 5.44 1.08 107 3.27 495 3.43 3.27 -.14 +25.3 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 10 25.72 42 25.79 25.60 +.05 +1.8 MediCo Q MDCO 43.79 24.45 1056 36.90 3831 37.49 35.98 +.54 +35.0 MediciNova Q MNOV 14.50 4.40 274 8.49 676 9.36 8.18 -.77 +31.2 Medidata Q MDSO 85.92 59.60 678 82.13 2535 82.16 79.41 +1.74 +29.6sMedifast N MED 1.92 1.2 71 162.41 40.00 264 163.35 988 164.06 149.11 +14.55 +134.0 Medigus rs Q MDGS 3.18 1.08 16 1.28 66 1.35 1.23 -.07 -3.4 MediWound Q MDWD 8.25 3.56 28 6.85 241 7.30 6.57 +.17 +53.9tMedleyCap N MCC .40m 11.7 5 6.65 3.35 177 3.41 868 3.44 3.35 -34.7 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 2 24.54 31 24.90 24.21 +.02 -2.8 MedleyC 21 N MCX 1.63 6.5 26.39 25.00 3 25.12 35 25.26 25.10 +.01 -2.6tMedley n N MDLX .22p 25.09 23.61 5 23.98 35 23.98 23.61 +.17 -3.2tMedley24 n N MDLQ 25.66 24.50 6 24.51 26 24.83 24.50 -.24 -2.8tMedleyMgt N MDLY .80 25.4 7.15 3.10 155 3.15 464 3.55 3.10 -.30 -51.5 Mednax N MD 11 63.04 40.56 1864 44.35 5185 47.25 43.16 -2.10 -17.0sMedpace n Q MEDP 38 45.74 26.56 463 45.24 4443 45.89 41.50 +1.74 +24.8 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 6445 86.78 26640 87.20 85.56 -.40 +7.5 MeetGrp Q MEET 5.45 1.84 2271 4.29 8455 4.43 3.94 +.35 +52.1tMeiraGTx n Q MGTX 15.49 14.00 170 14.45 786 15.25 14.00 -.55 -3.7 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 2063 29.70 11697 31.18 29.13 +.05 +2.3 Melinta rs Q MLNT 24.25 5.20 862 9.05 1713 9.20 7.65 +1.00 -42.7 Mellanox Q MLNX 88.85 41.88 322 85.90 1547 87.10 84.60 +.40 +32.8 MelroseBn Q MELR .34e 25 20.50 17.10 6 20.00 36 20.00 19.46 +.20 MenloTh n Q MNLO 39.86 6.99 96 8.11 322 8.41 7.68 +.28 -71.8 Menus n Q MRUS 21.94 13.23 1387 20.63 1464 20.79 18.90 +1.63 +6.3 MercadoL Q MELI .60 .2 417.91 217.06 821 303.82 5542 309.80 287.21 +15.02 -3.4 MercBank Q MBWM .88 2.4 18 38.08 28.92 95 36.99 233 37.40 35.38 -.12 +4.6sMercerIntl Q MERC .50 3.0 14 17.60 10.45 276 16.50 987 17.60 16.13 -.25 +15.4sMerchBcp n Q MBIN .24 .9 29.15 16.27 213 27.82 891 29.15 27.46 -.07 +41.4 Merck N MRK 1.92 3.1 23 66.41 52.83 16449 62.03 55849 62.96 61.22 -.07 +10.2 MercGn N MCY 2.50 5.3 42 61.51 41.41 415 47.41 990 48.80 47.00 -.62 -11.3 MercSys Q MRCY 47 55.00 30.11 1400 36.34 3474 39.16 36.25 -2.35 -29.2 Meredith N MDP 2.18 4.2 12 72.25 47.30 569 52.10 2253 52.20 49.75 +2.30 -21.1 MeridBcp Q EBSB .20 1.0 26 21.85 15.85 254 19.60 850 19.85 19.23 -.15 -4.9 MeridnBk n Q MRBK 21.37 16.56 3 18.30 40 18.30 17.76 +.49 -8.4 MeridBio Q VIVO .50 3.0 27 16.45 13.35 402 16.45 1230 16.45 15.40 +.95 +17.5 MeritMed Q MMSI 49 55.50 34.05 502 50.15 1636 50.80 48.65 +.90 +16.1 Meritage N MTH 12 55.50 38.80 611 45.35 2491 48.70 45.00 -2.80 -11.4 Meritor N MTOR 6 29.54 15.45 596 21.23 2625 22.00 20.76 -.38 -9.5sMerL pfK N MERpK 1.61 6.2 26.54 25.28 273 26.16 1172 26.54 26.09 +.39 +.3 ML CZN46 N PIY 2.09 13.1 26.88 11.66 0 15.95 16 16.40 14.50 +.12 +8.4 MLRRD29 N PYS 1.58 8.5 24.85 17.20 5 18.61 24 18.84 18.50 +.11 -8.1 MLGS flt N PYT .76 3.5 22.60 20.40 21.72 11 22.03 21.71 -.30 +3.7sMLIdxPl33 A IPB 1.51 5.3 29.00 26.50 28.50 6 29.00 28.35 +.04 +2.9 MerrimP rs Q MACK 1 15.40 7.37 187 9.08 1928 10.54 8.60 -.13 -11.4 Mersana n Q MRSN 23.96 12.45 282 19.88 1021 20.37 14.50 +5.20 +21.0 MesaLabs Q MLAB .64 .3 202.00 122.35 34 197.50 219 200.30 187.24 +4.05 +58.9 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.35 15 15.46 15.30 -.03 -16.8 Mesab N MSB 1.49e 30.92 12.95 47 25.80 175 26.28 24.90 +.40 +2.6 Mesoblast n Q MESO 8.55 4.74 63 5.80 408 6.46 5.62 -.28 -.7 MetaFincl Q CASH .52 .5 22 117.98 60.70 160 106.45 435 113.50 106.00 -5.90 +14.9 Methanx Q MEOH 1.32 1.9 20 72.20 39.48 501 68.60 2267 72.00 67.10 -2.07 +13.3 Methode N MEI .44 1.1 36 48.44 36.05 330 41.85 1007 42.55 41.40 +.10 +4.4 MetLife N MET 1.68f 3.6 10 55.91 43.38 13549 46.31 40394 47.84 45.33 -1.10 -8.4 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 27 25.33 93 25.44 25.18 -.06 +2.0sMetroBkH n N MCB 54.74 36.35 70 53.61 388 54.74 51.12 +.22 +27.3 MettlerT N MTD 40 697.26 540.24 292 589.00 1166 596.28 583.25 -5.86 -4.9 MexcoEn A MXC 7.18 3.00 44 4.50 68 5.39 4.49 -.99 +14.5 MexEqt N MXE 1.62e .1 12.22 9.50 2 9.70 19 9.81 9.65 +.04 -5.5 MexicoFd N MXF .60 4.2 18.24 14.03 28 14.43 135 14.67 14.35 +.02 -8.4 MKors N KORS 20 70.00 32.81 2575 67.52 15885 69.02 64.45 +2.87 +7.3 Michaels Q MIK 10 27.87 17.25 7902 18.00 39246 22.15 17.75 -2.43 -25.6 MicrFoc n N MFGP 36.21 12.67 856 17.98 4694 18.30 17.70 -.01 -46.5 Microbot rs Q MBOT 2.35 .58 269 .78 1422 .87 .75 -.04 -23.1 Microchp Q MCHP 1.45f 1.4 104.20 75.80 2555 101.98 19829 103.27 100.83 -.17 +16.0 MicrSol n A MICR 4.29 3.19 7 3.50 17 3.53 3.46 MicronT Q MU 7 64.66 26.85 45427 58.23 212791 62.55 57.30 -3.16 +41.6 MicronetE Q MICT 1.77 .65 33 1.32 167 1.36 1.28 +.01 +17.9 Microsoft Q MSFT 1.68 1.7 58 102.69 68.02 65649 100.13 191966 102.03 100.07 -1.50 +17.1 MicroStr Q MSTR 24 196.35 122.16 101 134.74 307 135.29 129.07 +4.78 +2.6 Microvisn Q MVIS 3.25 1.00 862 1.24 10600 1.35 1.16 -.06 -23.9 MidPenn Q MPB .60 1.7 18 37.90 25.10 8 35.10 41 35.80 34.35 -.10 +6.0 MidAApt N MAA 3.48 3.6 17 110.79 85.16 850 96.50 3710 97.93 95.22 +.21 -4.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 1 64.84 6 65.34 62.83 +2.02 -3.7 MidConEn Q MCEP 2.52 .92 134 1.58 514 1.75 1.55 -.08 +33.9 Midatech n Q MTP 2.80 .66 11 .74 130 .77 .70 +.01 -11.9 Middleby Q MIDD 20 138.89 98.06 371 106.62 3281 106.66 103.52 +2.43 -21.0 MiddlefldB Q MBCN 1.12 2.1 17 54.90 42.10 33 53.50 73 54.43 51.50 +2.05 +11.0 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 112 42.26 372 43.53 40.49 +.20 +5.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 588 35.07 1057 35.09 31.90 +.47 +8.0 MidsthBcp N MSL .28m 2.1 15.40 11.05 56 13.55 179 14.16 13.50 -.54 +2.3 MidstPet N MPO 19.04 10.87 202 11.92 601 13.27 11.79 -.84 -28.1 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 29 33.36 134 33.80 32.72 -.37 -.5 Milacron n N MCRN 22.62 15.09 215 20.47 922 21.22 20.23 -.42 +6.9 MilestnSci A MLSS 1.65 .64 11 .81 126 .84 .74 +.05 -31.4 MillerHer Q MLHR .72 2.0 17 41.85 29.25 563 35.65 1800 35.85 33.16 +1.10 -11.0 MHowHiInc N HIE 1.39 11.4 14.17 10.93 30 12.15 280 12.17 11.91 +.24 -2.6 MillerInds N MLR .72 2.9 15 29.00 23.90 61 25.00 149 27.05 24.85 -1.90 -3.1 Mimecast n Q MIME 45.15 24.63 372 42.97 1468 44.81 42.54 +.12 +49.9tMiMedx Q MDXG 25 18.25 4.95 7284 5.64 20871 6.23 4.95 -.45 -55.3 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 44 2.26 302 2.27 2.19 +.07 -8.3 Mindbody n Q MB 45.50 21.57 566 39.55 2914 41.10 38.25 +.45 +29.9 MinTech N MTX .20 .3 18 77.15 62.55 257 76.00 693 76.30 74.35 +.60 +10.4 MinervaN Q NERV 10.15 4.80 234 8.85 585 8.95 8.15 +.35 +46.3 Miragen rs Q MGEN 15.91 5.01 126 7.35 689 7.50 7.08 -.05 -29.5 sMiratiTher Q MRTX 50.75 3.00 522 48.95 2600 50.75 43.65 +3.05 +168.2sMisonix Q MSON 13.30 7.05 21 13.10 70 13.35 12.60 +38.6 MissP pfD N MPpD 1.31 5.1 27.67 24.63 2 25.84 16 25.84 25.17 +.60 +.7 Mistras N MG 35 23.83 17.00 104 18.77 341 20.23 18.57 -1.13 -20.0 Mitcham Q MIND 4.65 2.82 18 4.25 148 4.54 4.05 +.11 +34.1 Mitchm pfA Q MINDP 2.25 9.3 24.60 22.34 1 24.20 11 24.32 24.06 -.12 +4.1 MitekSys Q MITK 25 10.75 7.00 327 9.35 1319 9.35 8.60 +.55 +4.5 MitelNet g Q MITL 11.31 6.99 2264 10.95 13681 11.06 10.89 -.07 +33.0tMitsuUFJ N MUFG 8.11 5.95 1757 5.89 6225 6.22 5.85 -.30 -19.0 MiX Tele N MIXT .22e 21.00 7.28 91 19.02 887 19.47 17.56 +.67 +49.1 MizuhoFn N MFG 4.00 3.37 620 3.48 2194 3.58 3.46 -.05 -4.4 MobileMini Q MINI 1.00 2.1 39 48.65 27.85 399 46.80 1245 47.81 46.15 +35.7 MobileTele N MBT .53e 5.8 12.80 7.77 6238 9.21 16740 9.73 9.14 -.49 -9.6 MobileIron Q MOBL 6.78 3.20 1499 4.80 3838 4.80 4.17 +.60 +23.1 Model N N MODN 19.60 12.40 269 17.50 871 18.03 17.45 -.35 +11.1 ModMed n Q MMDM 10.24 9.65 9.95 178 9.97 9.92 +.05 +1.5sModMed rt Q MMDMR .55 .30 .41 28 .55 .38 -.12 +5.4 ModMed un Q MMDMU 12.50 10.16 10.80 26 10.90 10.80 +.02 +2.7 Modine N MOD 14 25.75 15.25 215 18.80 961 19.50 18.40 -.20 -6.9sMoelis&Co N MC 1.88f 2.9 54 64.85 37.50 681 65.95 1717 66.00 62.95 +2.15 +36.0 Mohawk N MHK 16 286.85 202.75 824 213.01 3810 214.64 209.47 +2.57 -22.8 MolecTemp Q MTEM 13.25 .35 131 5.19 443 6.47 5.02 -1.22 -48.2 Moleculin n Q MBRX 3.75 .75 146 1.98 1442 2.05 1.83 +.14 +6.5sMolinaHlth N MOH 97.65 56.68 1543 95.44 7471 97.65 87.89 +7.77 +24.5 MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 -16.7 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 3388 67.89 14727 67.98 63.52 +4.33 -17.3 Momenta Q MNTA 24.90 11.85 1282 21.90 2888 24.35 21.80 -2.30 +57.0sMomo Q MOMO 54.24 22.49 4165 53.60 19491 54.24 51.99 +1.59 +119.0 MonakGp n Q MKGI 5.07 2.00 20 2.80 238 3.78 2.60 -.05 -43.7 MonarCas h Q MCRI 30 47.92 29.37 113 44.92 348 45.90 42.88 -.13 +.2 Mondelez Q MDLZ .88 2.2 21 46.54 37.42 13293 40.82 47555 40.98 39.71 +1.04 -4.6 MoneyGrm Q MGI 17.48 6.39 975 7.28 2397 7.28 6.90 +.43 -44.8sMngDB A n Q MDB 59.54 24.62 1238 59.23 6925 59.54 50.61 +7.31 +99.6 MonRE N MNR .68 4.4 24 18.45 13.87 662 15.39 1845 15.59 15.15 -.13 -13.5 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 4 23.95 42 24.00 23.73 -.01 -4.3sMonPwSys Q MPWR 1.20 .8 95 141.57 93.69 468 141.63 1848 141.82 134.89 +7.37 +26.1 Monotype Q TYPE .46 2.1 52 26.75 15.75 306 21.80 1215 22.30 21.60 -.15 -9.5 Monro Q MNRO .80f 1.4 31 64.15 39.65 409 58.65 1332 59.85 58.15 +.30 +3.0 MonroeCap Q MRCC 1.40 10.2 9 15.32 12.18 86 13.77 564 14.53 13.67 -.31 +.1 MonstrBv s Q MNST 39 70.21 47.61 4139 56.43 18156 56.48 55.39 +.95 -10.8sMoodys N MCO 1.76 1.0 38 179.84 118.33 948 176.80 3435 179.84 174.68 -2.41 +19.8 Moog A N MOG/A .25p 21 93.93 68.29 301 82.90 757 86.69 80.87 -2.28 -4.5 Moog B N MOG/B .25p 21 91.71 68.79 83.73 -5.6 MorgStan N MS 1.00 2.0 13 59.38 43.48 11488 51.16 44778 52.44 50.58 -.75 -2.4 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 191 28.85 492 28.86 28.63 +.17 -.4 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 240 27.77 544 27.88 27.65 +.13 -2.4 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 155 27.34 353 27.43 27.24 +.03 -1.8 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 11 26.62 77 26.65 26.44 +.08 -.4 MorgSt pfK N MSpK 27.72 25.55 59 25.96 392 26.08 25.86 -.03 -4.2 MS Asia N APF .14e .8 19.99 16.28 10 17.67 46 18.22 17.62 -.47 -4.0 MS China N CAF 13.33e 27.79 21.02 100 25.64 848 27.19 25.35 -1.55 +9.7 MS CushHi N MLPY 1.28e 19.9 8.00 6.09 1 6.43 8 6.70 6.43 -.20 -8.9tMS EMD N MSD .57e 6.4 10.27 8.85 56 8.84 254 8.93 8.83 -.08 -11.4tMSEMDDbt N EDD .80m 11.5 8.37 6.96 196 6.95 891 7.09 6.90 -.11 -9.7 MSEmMkt N MSF .05e .3 19.86 15.98 25 16.49 88 17.01 16.42 -.51 -7.8 MS India N IIF .04e 35.14 28.62 19 29.52 110 30.05 29.52 -.24 -11.0 MSJCP97 N HJV 1.75 14.2 16.72 10.00 0 12.36 40 12.60 11.95 +.48 +.2 MkVRMB N CNY 49.12 38.95 0 45.44 1 45.44 45.27 -.27 +5.6 MkVRupee N INR .20p .5 45.42 39.21 40.35 -7.6 MSDLEur N URR 21.49 16.65 0 16.90 0 16.90 16.90 -.57 -6.8 MSDSEur N DRR 57.46 44.20 55.98 0 55.98 51.60 +3.72 +15.6 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 37 23.06 289 23.18 22.81 +.05 +1.9sMornstr Q MORN 1.00 .8 30 133.93 72.83 170 131.01 707 133.93 127.79 +3.26 +35.1 MosaicAc n N MOSC 9.90 9.49 0 9.69 12 9.71 9.66 +.03 -.1sMosaic N MOS .10 .3 39 29.95 19.23 5946 28.98 20862 29.95 28.54 -.48 +12.9 MoSys rs Q MOSY 2.70 .61 48 1.74 680 1.75 1.61 +.06 +56.8 MotifBio n Q MTFB 13.75 6.84 8.58 17 9.00 8.30 -.14 -20.6 MotorcarP Q MPAA 23 30.16 18.53 773 19.20 3022 22.60 18.69 -2.74 -23.2sMotrlaSolu N MSI 2.08 1.8 21 114.46 82.86 1693 114.52 4862 114.70 112.01 +2.74 +26.8 MotusGI n Q MOTS 7.85 3.75 29 5.95 130 6.30 5.72 -.16 +35.8 MtnPDia g Q MPVE 4.10 2.35 26 2.43 86 2.60 2.42 -.03 -11.8 Movado N MOV .80 1.6 53.73 21.50 229 49.30 1109 52.75 48.11 -2.90 +53.1 Moxian n Q MOXC 4.00 1.74 21 2.04 230 2.73 1.90 +.05 -47.0 MudrickC n Q MUDS 9.94 9.55 50 9.63 999 9.64 9.60 +.4 MudrcC un Q MUDSU 10.35 9.98 0 10.19 8 10.26 10.12 -.03 +1.9 Mueller N MLI .40 1.3 22 37.57 25.26 403 30.41 1242 31.53 30.12 -.97 -14.2 MuellerWat N MWA .20 1.7 27 12.99 9.59 1883 11.86 5003 12.17 11.66 -.21 -5.3 MultiColor Q LABL .20 .3 19 89.70 61.45 129 70.75 594 71.60 69.45 +.95 -5.5 MurphO N MUR 1.00 3.1 35.16 22.21 4008 32.77 15213 34.88 32.69 -.97 +5.5 MurphUSA N MUSA 14 89.69 61.05 524 70.77 2829 73.50 70.65 -1.15 -11.9tMustBio n Q MBIO 13.35 6.78 139 7.76 364 7.90 6.78 +.69 -35.3 MutualFst Q MFSF .72 1.9 19 40.50 31.05 18 38.25 54 38.35 37.30 +.05 -.8 MySize n Q MYSZ 3.58 .57 259 1.06 2319 1.13 1.04 -.05 +63.0 MyersInd N MYE .54 2.6 41 24.60 15.40 259 20.50 974 20.90 20.05 +.14 +5.1 Mylan NV Q MYL 9 47.82 29.39 7885 39.00 33444 42.50 38.74 -2.36 -7.8 MyndAn wt Q MYNDW 1.00 .03 .43 -8.5 MyndAn n Q MYND 5.05 1.15 39 2.24 286 2.49 2.14 -.16 -34.1 MyoKard n Q MYOK 62.83 12.60 1132 48.20 3475 49.50 46.45 +.75 +14.5 Myomo n A MYO 23.20 2.07 74 3.08 644 3.16 3.06 -.10 -17.9 Myovant n N MYOV 24.91 9.92 39 22.69 328 23.31 21.59 +.70 +79.5 MyriadG Q MYGN 19 41.57 21.85 1910 39.42 4062 39.86 38.17 +.25 +14.8N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 359 38.94 756 39.52 38.41 -.51 +5.8sNCI BldSy N NCS 24 23.35 13.05 424 21.85 2760 23.35 21.65 -1.15 +13.2 NCR Corp N NCR 28 43.24 26.00 1654 32.17 5864 32.17 31.03 +1.02 -5.4tNCS Mltst n Q NCSM 26.64 12.93 227 13.12 916 13.64 12.93 -.57 -11.0 NETgear Q NTGR 71.42 42.60 419 66.35 1376 66.40 62.25 +3.90 +12.9sNF EngSv Q NFEC 5.29 .76 723 3.76 1866 5.29 3.07 -.23 +287.6 NGL EnPt N NGL 1.56 12.6 17.65 8.58 1665 12.35 4751 13.10 11.80 +.30 -12.1 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 12 24.75 139 24.89 24.47 +.26 +1.4 NI Hldg n Q NODK 18.80 15.72 53 16.88 191 16.88 16.40 +.14 -.6 NIC Inc Q EGOV .32 2.0 21 20.60 12.65 809 16.25 2435 16.30 15.48 +.70 -2.1sNICE Ltd Q NICE .64 .6 36 110.12 73.65 159 109.32 1562 110.12 105.36 +2.91 +18.9sNII Hldg n Q NIHD 3.49 .22 1619 3.58 11505 3.73 2.27 +1.29 +744.3 NL Inds N NL 7 16.05 6.85 37 9.45 140 9.95 9.35 -33.7 nLIGHT n Q LASR 42.79 22.14 457 38.59 2128 40.33 34.51 +4.32 +43.2 NMI Hldg h Q NMIH 12 21.92 10.10 605 17.20 2273 18.25 17.15 -.80 +1.2 NN Inc Q NNBR .28 1.3 21 32.90 19.65 257 21.50 1234 22.05 20.10 +1.20 -22.1 NRG Egy N NRG .12 .4 54 35.17 15.95 5280 33.38 28079 34.52 32.66 +.23 +17.2 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 396 17.28 1022 17.61 16.95 +.35 -8.3 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 1092 17.25 4152 17.70 17.10 +.20 -8.7 NTN Buzz rs A NTN 8.40 3.01 14 4.35 36 4.58 4.18 +.05 +3.3 NV5 Global Q NVEE 27 71.90 39.40 210 69.40 432 71.25 63.85 +4.85 +28.2sNVE Corp Q NVEC 4.00 3.4 43 117.94 68.50 23 116.00 103 119.00 109.61 +6.40 +34.9 NVR N NVR 23 3700.00 2311.11 54 3182.39 175 3233.00 3060.74 -14.06 -9.3 nVent El n N NVT 28.93 21.00 3086 26.80 8608 27.82 25.96 -.68 +18.0 NXP Semi Q NXPI 41 125.93 90.83 11921 113.16 41502 119.15 110.23 -7.01 -3.4 Nabors N NBR .24 3.7 8.87 5.32 20498 6.43 68222 7.32 6.35 -.75 -5.9tNabriva n Q NBRV 14.10 4.22 565 4.52 1963 4.60 4.22 +.03 -24.4 NACCO N NC .66 1.9 4 92.60 23.80 17 34.95 71 35.90 33.90 -.50 -7.2sNakedBr n Q NAKD 2.33 1.11 528 1.42 13265 2.33 1.31 +.04 -2.1 NamTai N NTP .28 2.4 43 13.90 7.70 125 11.70 259 11.95 11.20 -.30 -6.8 NanoDim n Q NNDM 6.37 1.21 1808 2.33 56093 3.35 2.04 +.00 -24.1 NanoString Q NSTG 16.92 5.87 167 13.83 759 14.47 13.12 -.43 +85.1 NanoVib n Q NAOV 5.00 3.68 5 4.48 105 5.00 3.75 -.03 -4.3tNanoViric A NNVC 1.64 .36 87 .39 1192 .52 .36 -.09 -55.7 Nanomtr Q NANO 31 44.17 22.08 354 39.55 2235 41.50 38.96 -1.53 +58.7 NantHlth n Q NH 5.26 2.60 108 3.22 410 3.41 3.14 -.19 +5.6tNantKwst n Q NK 8.45 3.18 668 3.11 1785 3.69 3.07 -.55 -30.7sNapco Q NSSC 33 12.28 7.40 43 12.30 133 12.45 11.51 +.55 +40.6sNasdaq Q NDAQ 1.76f 1.9 24 96.19 69.45 854 94.92 3318 96.19 94.01 +.23 +23.5sNatera n Q NTRA 14.76 7.78 524 14.25 1604 14.99 12.19 +1.96 +58.5 Nathans s Q NATH 1.00a 1.1 59 100.90 52.90 26 93.60 109 94.00 84.65 +5.15 +24.0 NatAmUnv Q NAUH .18 17.9 2.77 .76 2 1.01 66 1.15 1.00 -.08 -29.2 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 483 39.45 1340 40.47 38.89 -.78 +21.6 NatlBnksh Q NKSH 1.19e 2.6 23 49.30 36.75 11 46.60 44 47.65 45.75 -1.00 +2.5 NatlBevrg Q FIZZ 1.50e 44 129.82 83.78 554 109.05 1959 109.43 95.11 +9.01 +11.9 NatCineM Q NCMI .68 8.9 8.31 5.09 695 7.65 3532 7.82 7.29 +.37 +11.5sNatlCmce n Q NCOM 24 47.95 37.93 124 46.45 390 47.95 45.93 -.80 +15.4 NatEnrSv n Q NESR 11.33 9.50 5 10.35 186 10.92 10.26 +.12 +4.0 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 1023 52.67 2644 53.30 51.69 +.60 -4.1sNatGenHld Q NGHC .16 .6 28 28.05 16.21 264 27.41 1343 28.05 26.96 +.08 +39.6 NatGnH pfA Q NGHCP 1.88 7.3 26.66 22.77 1 25.55 16 25.60 25.36 +.10 +1.1 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 7 25.58 31 25.59 25.38 +.18 +2.1 NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 5 25.55 45 25.59 25.42 +.10 +2.1 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 12 25.50 44 25.55 25.30 +.20 +.4 NatGrid N NGG 2.89e 5.2 65.97 51.44 635 55.25 2358 56.17 54.92 -.31 -6.1 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 247 74.42 801 75.29 73.00 +.68 -1.3 NHltcre A NHC 1.92f 2.7 26 72.90 57.00 54 70.89 174 71.33 68.60 +2.37 +16.3 NatlHld rs Q NHLD 6.26 2.08 4 3.38 23 3.40 3.27 -.06 +2.4 NatInstrm Q NATI .92 2.1 55 53.57 38.25 1106 44.25 2927 44.37 43.10 +1.05 +6.3 NOilVarco N NOV .20 .5 45.08 29.90 4906 41.48 13210 42.74 41.15 -1.05 +15.2sNatPresto N NPK 1.00a .8 18 135.45 88.80 500 131.85 1075 136.65 118.95 +12.85 +32.6 NatResrch Q NRC .68f 1.8 72 41.99 26.35 46 36.80 128 38.45 36.50 -.50 -1.3 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 2440 42.14 5813 42.59 41.37 +.18 -2.3 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 25 23.98 101 24.00 23.84 +.07 -6.2 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 69 22.75 141 22.99 22.68 -.17 -9.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 6 15.83 39 16.55 15.83 +.11 -3.2sNatlStor n N NSA 1.16f 3.9 30.07 21.17 417 29.45 1350 30.07 29.12 -.02 +8.0 NtStorAf pfA N NSApA 26.30 23.57 5 24.45 56 24.90 24.25 -.06 -6.1 NatlVis n Q EYE 43.80 27.19 416 36.98 1772 39.18 36.14 -.76 -8.9 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 314.50 54 318.89 306.42 -2.05 -5.0 NtWst pfC N NWpC 1.94 7.6 26.60 25.48 25.59 Nationstar N NSM 14 20.71 15.95 187 17.80 878 17.92 17.69 +.07 -3.8 NatxIntV n N MVIN 47.10 43.78 3 45.02 5 45.40 45.02 -.38 +1.0 NaturlAlt Q NAII 10 12.15 9.15 6 10.40 36 10.80 10.30 -.45 +1.0tNatGsSvcs N NGS 65 29.55 21.90 79 22.10 185 23.13 21.90 -.65 -15.6 NatrlGroc N NGVC 35 11.73 4.79 112 11.49 545 11.58 10.84 +.39 +28.7 NatHlTr n Q NHTC .56f 2.5 5 29.28 14.15 61 22.82 339 23.24 21.63 +1.15 +50.2 NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.85 65 34.30 32.25 +.35 +26.3 NaturesSun Q NATR .40 4.4 14.45 8.30 37 9.10 125 9.25 8.60 +.30 -21.2 NatusMed Q BABY 52 43.60 28.00 325 36.05 1687 36.35 33.65 +2.35 -5.6 Natuzzi N NTZ 2.84 1.41 19 1.60 726 1.69 1.48 -.03 Nautilus N NLS 19 19.25 11.30 329 16.30 1680 16.75 16.00 +.15 +22.1 NavideaBio A NAVB .68 .21 111 .21 464 .26 .21 -.03 -40.9 Nav43 Q JSM 1.50 6.6 25.00 20.21 12 22.73 124 22.95 22.40 +.26 -4.4 Navient Q NAVI .64 4.9 7 16.97 11.48 20183 13.11 37264 14.86 12.53 -1.69 -1.6 NavigCons N NCI 22 25.25 14.62 297 24.32 1732 24.89 24.04 -.26 +25.3 NavigatrH N NVGS 13.25 7.00 122 10.90 445 11.20 10.85 +.05 +10.7sNavgGp s Q NAVG .28 .5 20 61.74 45.80 171 59.25 681 61.74 58.60 -1.80 +21.7 NaviosAcq N NNA .08 11.4 1.53 .67 291 .70 1529 .73 .69 -.01 -36.9 Navios pfG N NMpG 2.19 17.2 19.99 10.18 12.74 4 12.74 11.99 +.56 -21.4 Navios N NM 1.90 .68 668 .86 2379 .90 .80 +.05 -28.4 NavMH pfH N NMpH 2.16 17.4 18.89 10.27 1 12.41 12 12.54 11.84 +.61 -23.9 NavMMid N NAP 2.00f 52.6 10.70 3.26 53 3.80 265 3.95 3.79 -.02 -60.1 NaviosMar N NMM 1.69f 94.9 6 2.62 1.45 666 1.78 2879 1.84 1.77 +.01 -24.6 Navistar N NAV 28 47.73 25.06 2318 42.83 5288 43.02 38.39 +4.22 -.1sNavistr pfD N NAVpD 23.12 9.33 0 24.58 2 25.67 20.50 +2.78 +43.7 NebulaA un Q NEBUU 10.15 9.96 356 10.05 363 10.12 10.01 +.04 +.3 NeenahP N NP 1.64 2.0 18 95.40 75.50 126 84.10 361 84.45 81.65 +1.20 -7.2 NektarTh Q NKTR 111.36 17.51 7403 57.86 31708 59.20 50.75 +3.72 -3.1 Nelnet N NNI .64 1.1 13 64.00 43.92 90 59.71 345 62.53 59.44 -2.24 +9.0tNemaura n Q NMRD 6.80 2.56 10 2.58 62 2.85 2.56 -.22 -55.1sNeogen s Q NEOG 73 80.65 47.64 419 81.88 1211 82.02 77.20 +4.01 +32.8sNeoGenom Q NEO 13.15 7.08 577 13.08 1940 13.25 12.54 +.32 +47.6 Neonode Q NEON 1.42 .30 216 .38 1520 .40 .31 +.06 -48.9 NeoPhoton N NPTN 9.16 4.56 636 6.74 2454 7.17 6.60 -.36 +2.4 NeosTher n Q NEOS 13.15 6.04 253 6.70 3456 7.05 6.25 +.20 -34.3 Neovasc g Q NVCN 1.89 .03 12041 .03 75973 .04 .03 +.00 -94.3 NeptuneT g Q NEPT 6 3.59 .70 254 2.61 1311 2.66 2.31 +.08 +10.6 Net1UEPS Q UEPS 9 13.20 8.05 526 9.43 1255 9.75 9.11 -.21 -20.7 NetElem rs Q NETE 33.51 2.56 541 8.71 1397 9.18 7.50 +1.31 -21.7sNetApp Q NTAP 1.60f 2.1 29 77.75 37.43 4303 77.70 15237 77.84 74.34 +3.35 +40.5 NetEase Q NTES 2.16e .8 9 377.64 222.32 1718 254.88 7574 264.35 244.87 +11.30 -26.1sNetflix s Q NFLX 395.03 144.25 13569 391.98 56280 398.86 360.91 +31.41 +104.2 Netlist h Q NLST 1.35 .14 1564 .20 9403 .23 .20 -.01 -35.1 NtScout Q NTCT 27 37.75 23.15 3000 30.20 9034 30.50 27.55 +2.70 -.8 Netshoes n N NETS 20.90 2.00 61 2.80 377 2.97 2.71 -.03 -64.6 NetSolTch Q NTWK 32 6.60 3.09 27 5.80 190 6.30 5.70 -.30 +23.2 Netw1Tch A NTIP .10 3.2 9 4.60 2.25 22 3.10 165 3.10 2.85 +.10 +29.2tNBCAInt A NBW .74 5.9 14.61 12.50 25 12.58 100 12.74 12.50 -.11 -7.5 NeuB HYld A NHS .96 8.8 12.35 10.81 54 10.94 333 11.00 10.88 +.05 -7.0 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 16, 2018

PAGE 44

NBIntMu A NBH .90 6.6 16.00 13.42 39 13.57 203 13.68 13.50 -.10 -8.2 NBNYInt A NBO .58 5.0 13.06 11.46 20 11.51 83 11.64 11.51 -.11 -5.3 NBRESec A NRO .36 7.1 5.70 4.29 221 5.04 750 5.14 4.99 +.01 -8.9 Neuralst rs Q CUR 6.60 .88 595 1.37 835 1.78 1.24 -.33 -20.3 NeurMx rs Q NURO 4.40 1.20 16 1.26 254 1.37 1.21 -.08 -27.1sNeurcrine Q NBIX 102.83 41.76 1006 102.32 3768 102.83 97.46 +3.01 +31.9 Neurotrpe n Q NTRP 11.19 3.40 5 10.15 106 10.90 9.68 -.41 +44.2 NevGCas A UWN 24 2.86 1.87 24 2.16 100 2.18 2.10 -19.1 NevroCorp N NVRO 94.34 65.00 315 83.60 1960 84.60 77.73 +5.40 +21.1 Nevsun g A NSU .04 1.2 3.86 1.96 300 3.29 1448 3.45 3.25 -.15 +34.8tNewAgeB n Q NBEV 6.93 1.56 409 1.89 1413 1.89 1.56 +.18 -12.9 NewAmHi N HYB .78a 9.0 10.20 8.48 32 8.67 275 8.74 8.67 -.01 -7.8 NewConcEn A GBR 28 2.45 1.16 28 1.39 223 1.48 1.38 -10.8 NE Realty A NEN 1.00 1.5 2 75.25 65.10 0 66.11 2 67.35 66.11 +.41 -9.9tNwGold g A NGD 4.25 2.06 11906 2.14 29389 2.18 2.05 -.03 -35.0 NewHome N NWHM 10 13.55 9.53 40 10.20 359 10.54 9.75 -.27 -18.6 NwIreland N IRL 2.15e 1.3 14.17 11.88 1 12.06 41 12.29 12.06 -.09 -3.8 NJ Rscs s N NJR 1.09 2.6 14 45.45 35.55 906 42.45 2738 42.50 40.28 +1.92 +5.6 NewLink Q NLNK 19.30 3.75 878 5.35 2811 5.49 5.04 +.16 -34.0sNewMedia N NEWM 1.48 7.9 33 18.47 12.74 905 18.81 3131 18.84 17.86 +.87 +12.1 NwMtnFin N NMFC 1.36 10.1 10 14.70 12.05 276 13.50 1554 13.93 13.30 -.11 -.4 NewOriEd N EDU .40e 50 108.40 69.91 2054 103.81 9150 108.24 100.05 -1.19 +10.4sNewRelic N NEWR 110.96 41.55 941 108.62 3669 110.96 103.79 +4.26 +88.0 NewResid N NRZ 2.00 11.0 6 18.43 15.04 2728 18.15 12697 18.23 18.00 -.06 +1.5 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 3191 7.54 5680 7.59 7.35 +.16 -.3 NY&Co N NWY 4.45 1.28 295 4.19 1079 4.27 4.08 -.01 +46.5tNY CmtyB N NYCB .68 5.9 13 14.53 11.48 10098 11.50 29809 12.13 11.35 -.49 -11.7 NY Cmt pfA N NYCBpA 30.39 26.12 14 27.18 98 27.47 26.93 -.11 -5.0 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 1 49.65 6 49.70 49.25 +.44 -2.1 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 1202 6.14 4944 6.17 6.09 -.5 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 10 24.17 47 24.26 23.67 +.42 -4.5 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.45 30 24.45 24.15 +.20 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 54 24.02 150 24.10 23.70 +.23 -2.7 NY REIT rs N NYRT 4.85c 19.81 15.04 173 17.83 737 18.72 17.68 -.85 NY Times N NYT .16 .6 25.70 16.95 3480 25.35 22388 25.40 23.40 +1.90 +37.0 NewatrTc n Q NEWA 28.20 7.60 161 17.98 600 17.98 13.99 +2.39 +91.5 NewellRub N NWL .92f 3.5 5 55.08 22.60 6645 26.05 45013 26.71 24.96 +1.37 -15.7 NewfldExp N NFX 14 35.20 22.72 4736 27.88 15805 30.48 27.83 -1.27 -11.6 NewmrkGp Q NMRK 14.81 13.12 386 14.65 1312 14.76 13.62 +1.00 +1.9 NewMarket N NEU 7.00 1.8 21 470.53 358.33 86 397.12 207 404.40 390.72 -.15 -.1 NewmtM N NEM .56 1.5 29 42.04 31.42 11737 38.40 26879 39.19 38.02 +.02 +2.3 NewpkRes N NR 11.15 6.58 792 10.10 2380 10.50 9.90 -.20 +17.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 3326 15.98 16891 16.35 15.74 +.16 -1.4 NewsCpB Q NWS .20 1.2 17.70 13.10 1882 16.25 4071 16.68 15.95 +.10 -2.1 NewtekBsn Q NEWT 1.72e 9.0 20.76 15.68 283 19.10 792 20.37 19.00 -.60 +3.3 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.76 0 25.96 25.76 +.08 -2.8 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 25.81 12 25.90 25.40 +.21 +2.8 NexGen g A NXE 2.85 1.65 316 2.10 1497 2.30 2.06 -.15 -18.0 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.74 121 9.38 555 9.83 9.27 -.28 +3.1 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 157 22.44 2059 22.62 22.41 -.06 -11.3 NxPtRsT n N NXRT 1.00 3.7 9 29.40 22.84 100 27.00 372 28.10 26.80 -.52 -3.4 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 565 74.45 3818 76.05 70.70 +3.85 -4.8 NextDec n Q NEXT 20.00 3.95 259 5.99 454 6.70 5.56 -.46 -28.0 NxtEraLP N NEP 1.57f 3.6 31 45.83 34.91 219 43.44 723 44.24 42.95 -.59 +.8 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 7 25.10 96 25.12 24.90 +.08 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 12 24.90 89 24.98 24.76 -.06 -.2 NextEra76 N NEEpK 25.99 23.62 30 25.02 151 25.08 24.79 +.02 -2.2 NxtEra pfQ N NEEpQ 3.19 4.5 73.50 63.25 328 70.46 857 70.80 69.03 +.71 +1.3 NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 4170 159.54 11786 159.65 155.06 +2.74 +2.1 NxtEra pfR N NEEpR 59.02 52.96 2 55.30 88 55.73 54.32 -1.6 NiSource s N NI .78 3.2 30 27.76 22.44 4875 24.26 15428 24.30 23.23 +.74 -5.5 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 43 95.00 44 95.00 94.00 +1.55 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 97.02 0 -2.0 NichFncl h Q NICK 21 9.49 7.59 5 8.70 18 8.76 8.51 +.04 -1.1 NicoletBc n Q NCBS 16 61.98 51.21 29 56.56 84 57.35 55.51 -.59 +3.3 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 4170 31.39 14829 31.74 30.84 +.15 -13.8 NightstTh n Q NITE 24.94 10.01 124 15.99 438 17.73 13.80 +1.43 +21.9 NikeB s N NKE .80 1.1 72 75.91 50.35 10947 75.84 31301 75.85 73.99 +.94 +21.2 NoahHldgs N NOAH 35 69.56 26.08 353 61.19 1852 65.63 60.44 -3.95 +32.2 NobilisH n A HLTH 1.95 1.15 203 1.30 765 1.30 1.25 -3.7 NobleCorp N NE .08 1.5 6.33 3.14 7036 5.18 24596 5.92 5.08 -.72 +14.6 NobleEngy N NBL .44 1.3 34 37.67 22.99 8294 33.84 25552 34.92 33.25 -.22 +16.1 NobleMid n N NBLX 1.91e 12 57.98 41.90 201 49.86 799 53.75 49.19 -2.80 -.3 NokiaCp N NOK .19e 3.1 6.59 4.51 11341 6.12 57079 6.14 5.83 +.28 +31.3 NomadF n N NOMD 18.40 13.54 411 18.16 4030 18.18 17.60 -.08 +7.4tNomura N NMR 6.83 5.13 260 5.06 1375 5.22 5.04 -.15 -13.1sNoodles Q NDLS 10.00 3.35 227 10.05 1047 10.13 9.25 +.60 +91.4 Norbord n N OSB 1.29 3.2 45.45 29.03 101 40.96 626 44.42 40.49 -3.43 +21.1 NordicAOff N NAO .18 16.4 1.60 1.02 68 1.10 365 1.14 1.09 -.02 -8.3 NordicAm N NAT .41e 18.9 6.70 1.82 2265 2.16 6658 2.40 2.12 -.22 -12.2 Nordson Q NDSN 1.20 .9 22 151.84 107.16 374 130.55 964 134.37 128.18 -2.37 -10.8 Nordstrm N JWN 1.48a 2.9 19 54.00 37.79 2391 50.49 11545 53.36 49.41 -1.98 +6.6sNorflkSo N NSC 2.88 1.9 23 158.58 111.44 2461 154.66 9318 158.58 151.85 +.43 +6.7 NorSys Q NSYS 81 6.24 2.77 1 3.23 75 3.65 3.05 -.00 -16.3 NEurO N NRT .78e 9.4 10 9.40 5.94 38 8.33 91 8.69 8.03 -.30 +19.7 NoWestCp N NWE 2.20 4.1 16 64.47 50.01 670 54.25 2841 54.33 51.53 +2.79 -9.1 NorestB Q NBN .04 .2 19 29.95 18.55 23 22.45 82 22.45 21.80 +.30 -3.0 NDynMn g A NAK 2.34 .43 928 .52 5254 .60 .51 -.08 -70.8sNthnO&G A NOG 35 3.00 .63 6234 2.78 27685 3.00 2.65 +.12 +35.6sNthnTech Q NTIC .40 1.2 36 33.38 14.95 30 33.45 87 33.85 31.70 +1.20 +35.2 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 1924 106.89 6739 107.98 105.70 -.03 +7.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 28 27.26 557 27.34 26.99 +.45 +3.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 251 16.58 701 16.84 16.15 -.17 -2.9 Nthrim Q NRIM .96f 2.4 16 40.90 26.31 26 39.25 102 39.75 38.55 -.60 +16.0 NorthropG N NOC 4.80f 1.5 34 360.88 252.82 1533 321.52 5860 339.84 318.81 -17.11 +4.8 NStREur n N NRE .60 4.2 14.81 10.08 445 14.25 1648 14.43 14.12 +.03 +6.1sNwstBcsh Q NWBI .68 3.8 19 17.99 15.06 1210 17.69 2973 17.99 17.45 -.12 +5.7 NwstNG N NWN 1.88 3.1 69.50 51.50 252 59.80 758 59.80 56.90 +1.90 +.3 NwstPipe Q NWPX 22.00 14.50 53 20.86 151 21.87 19.31 -.46 +9.0 NorwCruis N NCLH 17 61.48 50.16 2345 54.95 9841 55.11 51.76 +3.20 +3.2 NorwdFn s Q NWFL .88 2.5 27 35.72 24.50 25 34.99 89 35.00 30.23 +3.06 +6.0 NovaLfstyl Q NVFY 3.10 1.06 38 1.82 269 1.87 1.74 -24.2 NovaMeas Q NVMI 17 32.00 20.55 69 29.59 693 30.87 29.47 -1.01 +14.2 NovaBay rs A NBY 5.00 2.00 4 2.60 215 3.75 2.25 -.20 -32.5 NovaGld g A NG 5.05 3.35 3809 4.75 10561 4.82 4.35 +.30 +20.9 Novan n Q NOVN 7.33 2.65 51 3.00 181 3.14 2.81 -.13 -28.9 Novanta Q NOVT 68.00 33.45 478 65.15 1340 67.95 65.15 -1.05 +30.3 Novartis N NVS 2.75e 3.6 15 94.19 74.11 2142 75.79 8898 76.34 75.00 +.58 -9.7 Novavax Q NVAX 2.75 .91 14108 1.59 37727 1.69 1.56 -.01 +28.2 Novelion rs Q NVLN 10.68 3.08 46 3.98 171 4.33 3.90 -.08 +27.6 NovoNord N NVO .96e 2.1 58.37 41.03 2074 44.84 7805 45.08 44.28 -.09 -16.5sNovoCure n Q NVCR 32.03 14.50 667 30.90 3173 32.03 29.90 +.15 +53.0 NovumeS n Q NVMM 4.75 1.52 3 1.89 21 2.01 1.73 -.11 -58.2 NovusTher rs Q NVUS 8.61 3.12 21 6.43 133 6.68 6.10 +.08 +58.4 NOW Inc N DNOW 17.64 9.12 1830 13.50 5413 13.99 13.21 -.31 +22.4 NuSkin N NUS 1.47 1.8 39 84.00 53.50 826 82.85 2586 83.90 81.15 +.68 +21.4 NuCana n Q NCNA 32.00 9.32 83 25.20 184 28.85 25.00 -3.04 +149.3 NuVasive Q NUVA 36 81.68 44.62 1016 55.33 3279 55.75 52.53 +2.46 -5.4 NuanceCm Q NUAN 19.07 12.18 4502 14.36 18653 14.62 13.72 +.53 -12.2 Nucor N NUE 1.52 2.3 16 70.48 51.67 3888 66.85 13247 68.84 66.39 +5.1 Nush EnhYl N NUAG 24.87 23.37 8 23.57 76 23.61 23.45 +.06 -3.5 Nush 1-5yr N NUSA 25.18 24.26 1 24.33 4 24.35 24.31 -.02 -1.8sNushLCGr N NULG 35.95 28.30 0 35.09 18 35.95 34.98 +.13 +12.5 NushLCVal N NULV 30.70 26.13 0 29.19 15 29.58 29.07 +.05 +2.1 NushMCGr N NUMG 32.76 26.52 2 32.23 7 32.36 32.12 +.17 +9.8 NushMCVal N NUMV 29.85 25.55 2 28.20 8 28.44 28.20 -.01 sNushSmCap N NUSC 31.24 25.30 10 31.13 36 31.24 30.98 +.15 +9.4 NushShTrm N NURE 27.44 23.57 1 26.97 3 27.31 26.82 -.31 +2.4 Nus AgBd n N NUBD 25.60 23.98 0 24.22 9 24.22 24.11 +.03 -2.9 NustarEn N NS 2.40m 10.2 23 47.99 19.22 1771 23.48 3496 25.32 23.44 -1.89 -21.6 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 24 23.74 137 23.75 23.50 +.20 -4.5 Nustar pfB N NSpB 1.91 9.0 25.75 20.00 13 21.28 89 21.54 21.19 -.26 -6.0 Nustar pfC N NSpC 26.43 22.31 17 24.14 541 24.15 23.84 +.21 -7.0 NustarGP N NSH 1.32m 10.3 25.25 10.40 153 12.85 621 13.90 12.85 -1.10 -18.2sNustar 43 N NSS 1.91 7.4 26.05 24.55 312 25.69 717 26.05 25.69 +.01 +2.8sNutanix n Q NTNX 64.87 16.85 2179 61.89 22768 64.87 55.42 +5.70 +75.4 NutriSyst Q NTRI 1.00 2.7 21 67.95 26.06 723 36.70 2498 37.15 35.05 +1.45 -30.2 Nutrien n N NTR .40p 54.35 40.41 2769 53.55 11352 54.00 52.32 +.88 +3.2sNuvectra Q NVTR 23.66 7.60 193 22.02 980 23.66 19.51 +2.06 +183.8 NuvNYVl2 n N NYV 15.50 13.22 27 13.50 47 13.65 13.34 +.01 -5.8 NuvCr22 n N JCO 10.10 9.26 53 9.42 276 9.42 9.30 +.11 -.7 Nuv Mun21 N NHA 10.96 9.29 19 9.53 150 9.53 9.35 +.05 +1.0 NuvHiInO n N NMZ 13.91 12.28 157 12.53 791 12.69 12.50 -.06 -7.9 Nuv Pf22 n N JPT 27.14 23.35 3 23.75 53 23.98 23.72 -.05 -5.5 Nuv 11-21 n N JHB 10.15 9.42 122 9.51 602 9.68 9.44 +.09 -4.5 NuvCA V2 n N NCB 18.40 15.24 2 15.63 27 15.90 15.50 +.02 -8.1 NvHiInDc19 N JHD 10.36 9.72 21 9.85 193 9.85 9.79 +.07 -1.7 Nuv RE In N JRS 11.55 9.39 98 9.74 727 10.06 9.67 -.04 -13.5 NuvMO Pr N NOM 17.58 12.87 13.09 17 13.25 13.04 -.07 -6.2 NuvAllCEn N JMLP 1.37 17.4 9.62 6.79 25 7.86 121 8.38 7.86 -.34 -8.2 NuvAZ N NAZ .80 6.3 15.43 12.57 14 12.69 108 12.86 12.64 +.01 -10.3 NuvBldAm N NBB 1.34 6.6 22.13 19.95 40 20.26 196 20.35 20.20 +.07 -7.8 NBldAmOp N NBD 1.30 6.0 23.08 21.51 9 21.78 26 21.86 21.72 +.05 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 61 13.51 365 13.64 13.49 -12.1 NCADvA N NAC .91 6.8 15.58 13.18 425 13.37 1947 13.42 13.27 +.08 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 70 9.45 322 9.52 9.40 +.06 -7.3 NuvCASel N NXC .63a 4.6 17.17 13.51 37 13.66 83 14.12 13.66 -.32 -8.4 NCTPI N NTC .68a 5.8 12.56 11.38 37 11.71 147 11.81 11.68 +.01 -1.8 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 30 15.09 190 15.48 15.04 +.15 +3.4 NvCredStr N JQC .62 7.7 8.76 7.90 215 8.04 968 8.11 8.02 -.03 -2.2 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 78 11.68 246 12.40 11.68 -.31 -5.0 NuvDivA N NAD .85a 6.5 14.46 12.92 125 13.18 1079 13.28 13.15 -.01 -6.3 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 95 19.02 434 19.60 18.95 +.14 +1.0 NuEnMLP N JMF 1.35 12.7 13.60 9.65 129 10.64 785 11.34 10.62 -.42 -6.6 NEnhMuV N NEV .96a 7.1 15.25 13.18 58 13.46 283 13.69 13.46 -.19 -5.2tNuvFloat N JFR .72 6.8 11.99 10.62 184 10.61 819 10.79 10.57 -.11 -5.4 NuvFltOp N JRO .76a 7.2 11.88 10.43 143 10.50 670 10.63 10.46 -.06 -7.9tNvGADiv2 N NKG .64a 5.7 13.55 11.18 25 11.24 92 11.34 11.16 -.06 -10.6tNuvGblHIn N JGH 1.58 10.2 17.45 15.43 103 15.47 294 15.70 15.39 -.05 -8.5 NuvHi2020 N JHY .68 6.9 10.50 9.67 12 9.83 109 9.92 9.80 -.01 -.8 NuvHIDec18 N JHA 10.16 9.67 28 9.81 240 9.86 9.79 +.02 -1.0 NuvEnhMu N NVG 15.83 14.06 528 14.71 1951 14.92 14.68 -.11 -4.7 NNYAmtF N NRK .70 5.8 13.44 11.88 104 12.06 429 12.17 12.00 -.03 -6.9 NuvAmtFr N NEA .75a 5.8 14.18 12.70 349 12.91 1584 13.05 12.88 -.02 -6.1 NuvIntMu N NID .68 5.5 13.77 12.10 71 12.40 428 12.55 12.38 -.07 -4.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 14 12.33 125 12.58 12.30 -.09 -4.2 NMDPI N NMY .67a 5.5 13.27 11.88 18 12.07 83 12.12 12.04 +.01 -4.1tNvMAP N NMT .71a 5.7 15.00 12.41 1 12.42 60 12.55 12.41 -.08 -13.0 NMIQI N NUM .74 5.9 14.05 12.41 4 12.69 49 12.73 12.65 +.02 -4.3 NuvMNMu N NMS .80 5.9 17.00 13.31 1 13.49 34 13.65 13.45 -.05 -8.3 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 21 23.32 85 23.69 23.32 -.15 -5.5 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 9 22.54 51 22.95 22.50 -.08 -5.1 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.05 109 7.14 7.02 -.02 -7.5 NvMuI N NMI .50a 4.5 12.87 10.77 6 11.13 32 11.18 11.07 -.01 -3.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 192 9.59 1505 9.59 9.50 +.03 -5.3tNv AMT-Fr N NUW .78a 5.0 18.59 15.44 37 15.52 142 15.70 15.44 -.09 -10.1 NvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 123 27.73 699 28.17 27.48 +.47 +14.5 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 123 12.94 343 13.03 12.90 -.03 -5.5 NNYDvA N NAN .80a 6.4 14.57 12.39 32 12.48 188 12.65 12.48 -.07 -9.8 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.14 126 9.28 9.11 -.08 -3.8 NuvNYSel N NXN .55 4.3 14.37 12.58 38 12.73 91 13.59 12.60 +.05 -6.6 NNCPI N NNC .59a 4.7 13.67 12.06 36 12.40 170 12.44 12.25 +.16 -3.9 NOHQI N NUO .80 5.8 15.46 13.48 24 13.77 166 13.88 13.68 +.04 -5.9 NvPA N NQP .81a 6.5 13.78 12.34 84 12.48 270 12.65 12.45 -.05 -5.1 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 28 23.58 162 24.08 23.56 -.22 -4.8 NvPfdInco N JPC .80 8.2 10.75 9.60 184 9.78 994 9.92 9.75 -.04 -5.4 NuvQPf2 N JPS .70 7.5 10.47 9.24 339 9.37 1591 9.48 9.33 +.01 -8.1 NuvREAst N JRI 1.49a 9.2 19.00 15.75 91 16.17 363 16.48 16.14 -.11 -9.2sNuvEqtP N BXMX 1.00 7.0 14.57 13.00 200 14.23 979 14.57 14.18 +.20 -.1 NEqPrmG N SPXX 1.04 5.8 19.88 14.92 34 18.06 333 18.95 17.99 -.08 +4.3 NvSMM N NIM .31a 3.2 10.55 9.49 15 9.68 128 9.71 9.60 +.04 -2.8 NSTFI N NXP .55a 3.9 15.16 13.85 9 14.11 113 14.11 14.01 +.07 -3.5 NSTFI2 N NXQ .53a 3.9 14.33 13.28 5 13.57 46 13.66 13.47 -.02 -2.7 NSTFI3 N NXR .55a 3.8 15.69 14.04 7 14.32 76 14.42 14.27 +.01 -5.7 NuvSnIn N NSL .42 6.6 6.89 6.28 90 6.40 559 6.46 6.36 +.01 -1.7 NuShDCrd N JSD 1.16a 6.6 17.85 16.45 20 17.56 126 17.64 17.19 +.51 +5.6 Nv TA Div N JTD 1.23 7.3 18.44 15.66 28 16.80 185 17.30 16.71 +.02 -4.4 NvTxATR N JTA 1.04 7.8 14.69 12.50 77 13.21 329 13.62 13.18 +.10 -5.3 NTXQI N NTX .65 5.1 14.94 12.42 30 12.78 109 12.96 12.66 -.13 -10.9 NVAPI N NPV .65a 5.3 13.46 12.08 15 12.29 109 12.38 12.22 -4.1 NuverEnv n A NES 26.50 9.00 65 10.43 232 10.93 9.00 +.78 -42.6 sNvidia Q NVDA .60 .2 50 269.20 138.58 10788 265.26 49522 269.20 259.66 +2.98 +37.1 NxStageMd Q NXTM 29.93 22.33 346 28.36 3189 28.52 27.48 +.62 +17.0 Nxt-ID rs Q NXTD 8.59 1.01 131 1.63 1625 1.75 1.52 -.06 -53.4 NymoxPh Q NYMX 4.69 3.00 79 3.40 447 3.63 3.35 -.13 +3.0O -:O2Micro Q OIIM 2.09 1.30 16 1.67 115 1.74 1.65 -.02 +.1 OCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 16 10.98 73 11.00 10.90 +.03 +36.3sOFG Bncp N OFG .24 1.7 11 14.95 7.80 460 14.35 2062 14.95 14.05 -.40 +52.7 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 0 24.04 13 24.20 23.99 -.01 -.3 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.61 8 23.75 23.52 +.03 +7.0 OFG pfD N OFGpD 1.78 7.3 25.24 21.29 1 24.50 11 24.50 24.29 +.09 +9.2 OFS Cap Q OFS 1.36a 11.3 10 14.34 10.41 61 12.02 186 12.15 11.77 +.09 +1.0 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.90 39 24.92 24.46 +.02 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 2298 34.22 9331 34.61 33.19 +.47 +4.0 OHA Inv Q OHAI .08 5.1 39 1.68 .85 29 1.56 75 1.58 1.45 +.11 +35.7 ONEGas N OGS 1.84 2.6 21 79.51 62.20 420 71.49 1380 71.53 69.20 +.91 -2.4 OP Bancp n Q OPBK 13.08 11.54 109 12.22 400 12.62 12.22 -.07 -1.8 OReillyAu Q ORLY 19 287.66 169.43 1317 282.93 3677 286.86 279.91 -.20 +17.6 OSI Sys Q OSIS 69 96.64 50.50 307 77.20 951 77.55 72.94 +3.62 +19.9 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.66 18 21.56 74 22.50 21.41 -.45 +10.3 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 195 41.65 904 42.55 41.25 -.35 -1.1 OaktrSpL Q OCSL .38 8.1 5.91 3.90 668 4.72 3037 4.96 4.67 -.16 -3.5 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.69 17 24.75 24.56 +.02 -2.0 OaktStInco Q OCSI .56e 6.8 11 9.09 7.03 15 8.22 192 8.43 8.18 +.04 -2.1 OasisMid n N OMP 1.57 9.0 19.78 15.57 58 17.37 201 19.10 17.22 -.99 -.4 OasisPet N OAS 13.70 6.69 13709 12.01 43277 13.19 11.96 -.85 +42.8 OasmiaPh n Q OASM .02p 3.17 .80 3 1.30 16 1.49 1.27 -.16 +47.7tObalonT n Q OBLN 11.95 2.09 123 2.46 837 2.49 2.09 +.25 -62.8 ObsEva n Q OBSV 15.81 5.00 33 14.55 796 15.37 13.21 -.11 +49.1 Obsidian g N OBE 1.44 .82 1198 1.10 5157 1.19 1.10 -.04 -11.3 OcciPet N OXY 3.08 3.7 87.67 57.84 7477 83.33 27689 86.76 82.84 -2.14 +13.1 OceanBio Q OBCI .05e 5.71 3.26 4 3.63 14 3.74 3.63 -.01 -16.4 OceanPw rs Q OPTT 2.54 1.02 194 1.09 1690 1.14 1.09 -.02 -.9 vjOceanR rs Q ORIG 138.84 20.22 359 27.66 1709 29.18 27.61 -1.02 +3.2 Oceaneerg N OII .60 2.6 26.95 17.11 3240 22.66 7352 25.17 22.61 -1.62 +7.2 OceanFst Q OCFC .60 2.0 18 30.89 24.02 458 30.22 1720 30.81 29.85 -.50 +15.1 Och-Ziff N OZM .87e 40.8 24 3.95 1.91 199 2.13 2069 2.25 2.05 +.06 -14.8 Oclaro Q OCLR 14 10.49 5.61 2740 9.01 8585 9.21 8.90 -.04 +33.7 OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.57 14 29.03 28.05 +.02 -.5 OcularTher Q OCUL 11.64 3.30 356 8.17 2547 8.28 7.20 +.95 +83.6 OcwenFn N OCN 4.84 2.60 1135 4.38 4154 4.60 4.23 -.13 +39.9 OdonateT n Q ODT 32.00 15.15 110 26.52 294 28.57 25.69 -.87 +6.1 OdysMr rsh Q OMEX 13.75 3.01 32 8.96 144 9.23 8.75 -.10 +137.7 OfficeDpt Q ODP .10 3.4 7 6.26 2.00 13650 2.98 49001 3.00 2.82 +.14 -15.8 OhioValB Q OVBC .84 1.6 33 55.03 29.05 35 51.05 126 52.40 49.70 -.45 +26.4 OhrPhar h Q OHRP 2.18 .18 707 .24 16745 .33 .20 +.04 -87.1tOi SA C N OIBR/C 9.71 4.00 31 5.28 1231 5.37 4.00 +.26 -6.2 OilStates N OIS 38.95 20.23 1669 32.80 5170 33.70 32.00 -1.00 +15.9 Oil-Dri N ODC .92f 2.2 46 50.82 35.42 26 41.97 60 45.01 40.44 -2.82 +1.1 Okta n Q OKTA 61.00 21.52 5149 54.48 18957 54.59 49.53 +3.20 +112.7sOldDomFrt Q ODFL .52 .3 39 164.10 90.62 1010 161.61 3401 164.10 157.94 +.97 +22.9 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 111 34.33 435 34.79 33.94 -.22 +16.6sOldNBcp Q ONB .52 2.8 25 19.00 15.38 2342 18.70 5010 19.00 18.25 -.20 +7.2 OldPoint Q OPOF .44 1.6 21 34.82 24.07 23 27.97 67 28.23 26.70 +.82 -6.0 OldRepub N ORI .78 3.7 18 22.34 17.92 3279 21.05 13171 21.56 20.91 -.45 -1.5 OldSecBc Q OSBC .04 .3 15 15.55 10.75 115 15.25 342 15.30 14.00 +.15 +11.7 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 4 10.47 13 10.58 10.44 -.05 +.4 Olin N OLN .80 2.6 9 38.84 27.79 2615 30.38 10006 32.51 29.63 -2.68 -14.6 Ollies n Q OLLI 36 77.50 38.45 1271 75.10 4398 76.00 72.45 +2.65 +41.0 OlympStl Q ZEUS .08 .3 14 25.84 16.43 114 23.36 432 23.60 22.54 +.22 +8.7 OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 24 69.70 79 71.60 67.70 +.81 -2.4 OmegaHlt N OHI 2.64 8.4 11 34.84 24.90 2424 31.26 9309 31.64 30.39 +.64 +13.5 Omeros Q OMER 27.09 8.36 1023 19.91 3338 20.19 17.66 +1.58 +2.5 Omnicell Q OMCL 55.40 39.75 391 51.80 1442 51.95 49.61 +1.65 +6.8 Omnicom N OMC 2.40 3.2 16 84.16 65.32 3186 75.42 11191 76.21 73.77 +2.12 +3.6 Omnova N OMN 11.90 8.10 150 10.25 605 10.65 10.15 -.20 +2.5sOnDeckCap N ONDK 7.38 3.98 788 7.40 2129 7.40 7.08 +.10 +28.9 OnSmcnd Q ON 13 27.10 13.65 6609 25.61 32121 25.92 24.87 +.41 +22.3 OnTrack Q OTIV 2.94 .93 54 1.18 410 1.22 1.14 -.02 -13.2 OncoMed Q OMED 5.56 1.74 51 2.65 259 2.93 2.51 -.20 -35.4 Oncobiolog Q ONS 2.30 .78 161 .90 2233 1.06 .82 -.05 -30.8 OncoCyte n A OCX 7.64 1.10 67 2.50 193 2.90 2.25 -.25 -46.2 OncolBio n Q ONCY 7.40 5.80 28 6.16 353 7.08 5.86 -.81 -1.6 Onconva rs Q ONTX 2.83 .33 4154 .60 17814 .63 .51 -.01 -60.0 OncoSec rs Q ONCS 2.95 .88 309 1.46 2090 1.53 1.41 -.03 -10.2 OneGpHosp Q STKS 3.10 1.32 11 2.47 76 2.69 2.40 -.04 +3.3 OneHorz rs Q OHGI 3.38 .49 136 .51 2032 .58 .50 +.00 -63.5 180 DgrCap Q TURN 2.45 1.45 113 2.28 574 2.34 2.26 -.02 +15.7 OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.72 229 26.23 25.17 -.11 -.8 OneStopS n Q OSS 6.25 4.10 58 4.82 83 5.03 4.40 +.30 -1.2 1800Flowrs Q FLWS 22 13.33 7.80 124 12.85 706 13.10 12.60 -.10 +20.1 OneSmart n N ONE 16.00 8.56 476 13.53 2143 15.00 13.31 -.75 +24.0 OneSpan Q OSPN 23.35 11.05 516 20.65 1300 21.50 20.30 -.50 +48.6 OneMain N OMF 16 36.32 22.30 385 33.55 1808 33.93 32.89 +.18 +29.1sONEOK N OKE 3.18f 4.7 49 69.84 47.14 4015 67.78 18445 69.84 67.65 -.67 +26.8 Ooma n N OOMA 13.45 7.30 165 12.35 404 12.75 12.04 +.20 +3.3 OpenText s Q OTEX .61f 1.7 32 40.31 30.88 682 35.92 2246 36.58 35.37 +.25 +.7 OpesAcq un Q OPESU 10.15 9.11 5 10.05 12 10.07 10.02 -.02 +.3 OpGen n rs Q OPGN 19.50 1.62 104 2.24 2477 2.90 2.06 -.33 -52.1 Ophthotech Q OPHT 1 4.50 2.25 371 3.07 2900 3.36 2.98 +.05 -1.6 OpiantPh n Q OPNT 51.90 15.04 12 15.06 101 16.85 15.04 -.44 -34.4 OpkoHlth Q OPK 7.25 2.66 14326 4.40 30204 4.62 4.12 +.14 -10.2 OppLgCap N RWL .72e 1.4 55.31 45.76 33 52.25 745 52.47 51.92 +.08 +1.7 Opp RUT n N OMFS 27.76 24.71 27.58 0 27.76 27.58 -.18 +5.6 OppMidCap N RWK .59e .7 64.10 53.65 25 62.82 66 63.55 62.38 -.09 +3.5sOppSmCap N RWJ .59e .8 76.61 60.34 25 75.61 127 76.61 75.17 +.05 +8.2sOppUltDiv N RDIV 1.15e 3.0 38.92 32.12 84 38.47 524 38.92 38.14 -.20 +5.1 OpR1000V n N OVLU 27.53 25.07 26.73 3 26.84 26.73 +1.19 +.5 OpR1000S n N OSIZ 27.42 25.05 25.82 -1.6 OpR1000Y n N OYLD 26.20 24.36 25.82 35 25.95 25.82 +.29 -1.5 Op R1000D n N OMFL 27.47 24.74 27.20 75 27.31 27.16 +.02 +4.2 OpIntRev n N REFA 30.89 25.65 0 27.60 2 27.94 27.60 -.14 -.9 OpGlbRv n N RGLB 30.09 25.62 27.98 1 27.98 27.98 +.17 +.3 Opp Rev n N ESGL 33.09 28.18 11 31.33 14 31.55 31.20 +.11 +.8 OppGlRv n N ESGF 33.63 28.29 0 30.72 1 31.21 30.72 -.14 -2.1 OppenFin N RWW .58e .9 74.63 58.96 3 66.46 22 67.99 66.12 -1.25 -3.7 OpEMRev n N REEM 30.65 25.82 26.97 6 27.26 26.95 -.27 -3.0 OppenHldg N OPY .44 1.6 29.70 15.35 48 28.35 243 29.10 28.15 -.30 +5.8 OptiNose n Q OPTN 25.74 15.01 446 23.84 1741 24.46 21.84 +1.14 +26.1 Optibase Q OBAS 10.00 6.40 1 8.60 6 8.90 8.50 -.35 +8.1sOptCable Q OCC .08 2.4 4.10 2.13 79 3.35 674 4.10 3.10 +.35 +39.2 OptimB rs Q OPHC 13.96 1.85 1 5.01 32 5.39 4.96 -.23 +6.6 OpusBank Q OPB .59e 2.0 18 30.95 21.06 396 29.30 960 30.60 28.60 -1.10 +7.3 Oracle N ORCL .76 1.6 56 53.48 44.04 28115 46.28 112700 48.67 45.19 -1.90 -2.1 OramedPh Q ORMP 11.34 6.15 38 7.00 101 7.70 7.00 -.74 -22.2 Orange N ORAN .41e 2.4 18.57 15.82 434 16.96 1357 17.55 16.96 -.32 -2.5 OraSure Q OSUR 35 23.01 12.86 524 17.88 1544 17.97 17.18 +.52 -5.2 Orbcomm Q ORBC 11.99 8.50 630 10.32 4161 10.33 9.53 +.62 +1.4 Orbotch Q ORBK 22 65.75 32.25 759 64.08 2629 65.05 63.91 -.91 +27.5 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 867 7.38 2786 7.48 7.32 -20.5 OrchidsPP A TIS 1.40 31.0 7 15.74 3.44 94 4.52 531 5.08 4.17 +.36 -64.7 Organovo Q ONVO 2.78 .91 1123 1.51 6175 1.56 1.39 +.13 +12.7 Orgenesis n Q ORGS 16.80 8.22 193 8.85 381 9.50 8.75 +.03 -36.1 OrientPap A ONP 3 2.45 .75 15 1.12 89 1.20 1.10 -.05 -13.2 OriginAg Q SEED 1.96 .64 77 .73 1215 .78 .69 -.06 -14.1sOrigBcp n Q OBNK .13 .3 41.69 36.12 247 40.75 807 41.69 38.47 +2.13 +8.7 OrionEngy Q OESX 1.40 .70 190 1.07 809 1.09 .85 +.20 +21.6sOrionECarb N OEC .72 72 33.95 18.55 416 33.00 2401 33.95 31.75 +.95 +28.9 OrionGpHl N ORN 8.38 5.17 174 7.94 538 8.10 7.60 +.06 +1.4 Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 375 16.50 1069 16.70 16.00 -.05 +.6 Orix N IX 100.03 77.52 21 83.92 152 86.06 83.48 -1.60 -1.0 OrmatTc N ORA .49 1.0 30 70.68 50.43 290 51.49 1182 52.30 50.85 +.67 -19.5 OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 46 26.00 106 26.20 25.70 +.15 +3.0sOrthoPed n Q KIDS 29.19 14.00 117 26.83 565 29.19 24.32 -1.32 +39.8 Orthofix Q OFIX 79 61.86 42.68 344 59.00 929 59.11 55.85 +3.02 +7.9sOshRusS n N OUSM 27.85 24.76 58 27.84 251 27.89 27.61 +.13 +3.0 OshIntQ n N ONTL 29.06 25.73 3 26.57 10 26.94 26.55 -.15 -3.9 OshkoshCp N OSK .96 1.3 16 100.26 64.14 1131 71.99 3400 76.36 70.51 -3.56 -20.8 OsiskoGl n N OR .20 14.39 9.31 2667 9.54 5118 9.92 9.38 -.37 -17.5 OspyEn A n Q OSPR 10.20 9.47 771 10.18 4320 10.20 10.09 +.08 +6.0sOspreyE un Q OSPRU 11.11 9.26 19 11.00 64 11.20 10.60 +.10 +10.6 OssenInn rs Q OSN 17 8.90 1.50 14 2.78 47 2.95 2.62 -.09 -3.5 Otelco Q OTEL 9 17.75 6.95 15 14.55 21 15.25 13.95 +.45 +9.0 Otonomy Q OTIC 21.15 2.80 226 4.35 884 4.40 3.98 +.35 -21.6 OttawaBc n Q OTTW .20f 1.4 92 14.99 13.59 1 13.80 18 13.90 13.65 +.03 -4.4 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 226 46.30 714 46.80 44.80 +.85 +4.2 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 875 19.65 3553 20.07 19.58 -.35 -15.3 OvaScience Q OVAS 1.96 .71 221 .95 763 .97 .90 +.01 -32.5 OverSh rs N OSG 4.08 1.67 512 3.79 4381 4.05 3.54 +.18 +38.3 Overstk Q OSTK 89.80 14.30 1352 38.90 8029 40.95 34.55 +3.55 -39.1 Ovid Th n Q OVID 14.80 5.28 42 8.09 189 8.73 7.89 +.01 -18.0 OwensMin N OMI 1.04 6.3 10 32.66 14.26 1162 16.55 4247 16.78 16.04 +.50 -12.3 OwensCorn N OC .84 1.3 20 96.52 61.00 4197 65.94 13813 66.26 64.16 +.39 -28.3tOwensIll N OI 14 25.90 17.91 3498 17.61 9520 18.65 17.48 -1.00 -20.6 OwensRM A ORM .80f 4.7 11 18.72 13.71 62 16.87 175 17.17 16.50 +.37 +5.4 Oxbridge Q OXBR .48 25.3 4 6.00 1.00 17 1.90 113 1.95 1.65 -11.6 OxfordImm Q OXFD 19.51 10.00 565 13.60 1251 14.45 12.92 -.81 -2.6 OxfordInds N OXM 1.36f 1.6 20 93.47 57.36 531 83.42 2325 93.43 82.06 -7.77 +10.9 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 205 10.56 1336 10.65 10.46 -.03 +5.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 40 25.40 83 25.43 25.31 -.01 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.65 8 25.66 25.32 +.19 +1.8 OxfSqCap Q OXSQ .80 11.6 6 7.42 5.15 192 6.91 1330 7.23 6.84 -.06 +20.4P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 4 8.40 15 8.75 8.32 +.05 +.2 PAM Q PTSI 38 43.20 16.34 15 42.44 58 43.00 34.70 +3.43 +23.3sPB Bncp Q PBBI .24f 2.1 11.10 10.00 57 11.20 111 11.20 10.50 +.70 +4.2 PBF Engy N PBF 1.20 2.6 14 50.99 19.46 3517 46.69 13531 49.00 45.75 -2.31 +31.7 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 56 21.15 324 21.70 20.90 +.15 +1.0sPC Cnnctn Q CNXN .34e 16 32.00 22.66 79 31.26 254 32.00 30.71 +.05 +19.3 PC-Tel Q PCTI .22 3.4 7.85 5.65 56 6.42 111 6.64 6.34 -.05 -12.9 PCM Fund N PCM .96 8.1 12.13 10.15 38 11.83 182 11.93 11.67 +.04 +2.2 PCM Inc Q PCMI 20.50 6.90 160 15.95 558 16.00 14.12 +2.00 +61.1 PCSB Fn n Q PCSB .03p 86 22.34 16.50 48 19.76 220 20.34 19.59 -.61 +3.7 PDC Engy Q PDCE 66.20 36.74 922 57.29 5260 62.34 56.76 -3.75 +11.2 PDF Sol Q PDFS 37 20.10 9.62 327 12.66 1517 13.84 12.57 -.45 -19.4 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 5042 2.52 13775 2.84 2.49 -.24 -8.0 PDL Cmt n Q PDLB 16.95 14.46 36 16.05 145 16.07 15.19 +.77 +5.7 PG&E Cp N PCG 2.12f 5.3 6 71.57 37.30 10189 40.20 45450 41.03 38.01 -1.25 -10.3 PGT Inc N PGTI 27 21.97 11.90 646 20.85 1870 21.50 19.70 -.20 +23.7 PHH Corp N PHH 15.00 8.01 445 10.85 1730 10.92 10.83 +.02 +5.3 PHI vtg Q PHII 13.95 9.35 11 11.13 50 11.85 11.10 -.32 -4.8 PHI nv Q PHIIK .20 1.7 13.39 9.26 81 11.78 199 12.36 11.11 +.38 +1.8 PICO Hld s Q PICO 5.00e 14.57 10.60 151 11.15 563 11.15 10.70 +.15 -12.9 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.92 86 49.96 49.87 -.03 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 25 51.52 133 51.57 51.47 -.06 -.8 Pim15TIPS N LTPZ .42e .6 69.37 64.23 14 66.57 50 66.85 65.74 +.51 -3.8 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 11 57.25 22 57.26 56.98 +.14 -1.7 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 14 99.62 50 99.74 99.35 +.06 -.7 PimcoTR N BOND 6.13e 6.0 107.65 101.92 95 102.72 322 102.85 102.23 +.12 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 117 100.43 1494 100.43 99.92 +.51 PimIGBd N CORP 3.12a 3.1 106.25 97.04 50 100.13 183 100.49 99.76 -.07 -5.2 PimShMat N MINT .82e .8 101.87 101.39 515 101.48 3711 101.51 101.45 +.01 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.73 91 52.94 52.59 +.02 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 5 49.78 22 50.01 49.56 -.02 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 18 113.25 35 114.27 110.93 +1.52 -6.7sPJT Part n N PJT .20 .3 58.19 35.47 148 58.22 730 58.25 56.51 +1.41 +27.7 PLDT Inc N PHI 1.60e 6.6 38.23 24.06 28 24.24 347 25.23 24.10 -.52 -19.4 PLX Phr rs Q PLXP 9.41 3.20 2 4.25 37 5.00 4.06 -.10 -38.4 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 44 27.50 317 27.55 27.18 +.04 -2.8 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 53 25.25 173 25.30 25.17 -.01 -.4 PNC N PNC 3.00 2.1 13 163.59 118.89 5084 143.97 14801 149.30 140.35 -4.88 -.2 PNC wt N PNC/WS 89.25 52.00 88.25 +13.5 PNM Res N PNM 1.06 2.9 18 46.00 33.75 670 36.75 2398 36.83 34.95 +1.05 -9.1 POSCO N PKX 93.12 58.50 129 81.68 501 87.15 81.20 -2.38 +4.5tPPDAI n N PPDF 13.68 5.95 970 6.62 3948 6.78 5.95 +.05 -6.9 PPG s N PPG 1.80 1.7 18 122.07 100.36 3222 105.38 11192 105.42 102.70 +1.23 -9.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 5 25.42 105 25.60 25.32 +.03 -.7 PPL Corp N PPL 1.64 6.1 12 39.90 25.30 13146 27.08 55343 27.18 25.50 +1.29 -12.5sPQ GrpH n N PQG 36 18.02 12.88 327 17.66 1243 18.02 17.37 -.16 +7.4sPRA Grp Q PRAA 61 41.20 25.72 444 41.45 1364 41.55 40.30 +1.05 +24.8 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 14 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 45

sPRA Hlth Q PRAH 60 95.90 69.57 1263 96.00 4743 97.31 88.07 +7.56 +5.4 PRGX Glbl Q PRGX 10.30 5.40 63 9.10 245 9.75 8.62 -.45 +28.2 PS BusPk N PSB 3.40 2.7 31 137.60 107.91 187 124.37 515 125.58 120.87 +1.92 -.6 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 10 25.13 38 25.40 24.94 +.23 -.5 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 1 24.87 33 25.14 24.69 +.13 -1.7 PS BusP pfY N PSBpY 24.78 22.04 20 23.17 110 23.30 22.77 +.30 -5.8 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 20 23.75 113 23.93 23.36 +.28 -6.0 PS BsPk pfW N PSBpW 25.77 22.23 4 23.34 44 23.85 23.06 +.28 -7.6sPTC Inc Q PTC 95.88 52.20 1326 94.89 6343 95.88 91.39 +7.90 +56.1sPTC Thera Q PTCT 38.57 14.56 1323 37.55 4301 39.04 36.69 +.43 +125.1sPVH Corp N PVH .15 .1 19 169.22 104.34 987 161.41 4234 169.22 159.57 -6.75 +17.6sPacWstBc Q PACW 2.40f 4.4 17 55.86 43.08 1814 53.97 4406 55.86 53.14 -1.65 +7.1 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 3303 64.00 8691 65.90 62.55 -1.26 -10.0 PcrTrnd750 N PTLC 30.73 25.80 125 29.91 664 30.06 29.71 +.02 +4.5 PcrTrnd450 N PTMC 33.05 27.70 50 32.81 262 33.05 32.58 -.08 +5.5sPcrTrnd100 N PTNQ 34.46 26.38 40 34.29 215 34.46 33.70 +.46 +13.4 PacrCash n N GCOW 34.59 29.33 10 31.39 69 31.76 31.02 -.07 -.3 PacrTrendp N PTEU 33.39 27.81 60 28.99 157 29.41 28.89 +.02 -5.6 Pacr Wlth n N PWS 27.67 23.99 62 26.23 124 26.30 25.87 +.26 +4.0sPac Cash n N CALF 30.04 22.60 5 29.49 45 30.04 29.35 +13.0 PacDvCsh n N ICOW 31.03 25.13 1 29.01 16 29.60 28.84 -.45 -1.1 PacBiosci Q PACB 5.70 2.02 1203 3.40 5505 3.50 2.97 +.42 +28.8 PacifCstOil N ROYT .15e 7.3 5 2.75 1.36 108 2.00 454 2.10 2.00 -.09 +3.1 PacEthanol Q PEIX 7.50 2.75 392 2.90 4309 3.10 2.80 -.10 -36.3 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 3 25.50 36 26.00 25.01 -.15 -9.6 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.58 13 23.61 23.00 +.08 -8.7 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.90 19 22.19 21.01 -.10 -10.9 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 10 20.82 30 21.57 20.69 -.66 -13.8 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.49 12 21.49 20.60 -.01 -12.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 20.04 9 20.46 19.97 -.14 -18.4 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 3 19.15 24 19.75 19.04 -.25 -17.0 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 0 19.22 6 19.64 19.17 -.16 -14.8 PacMerc Q PMBC 22 10.00 7.60 23 9.85 141 9.95 9.65 +12.6 PacPreBc Q PPBI .15p 26 46.05 32.05 1283 40.35 2919 42.50 39.90 -1.95 +.9 PaciraPhm Q PCRX 51.10 26.95 604 37.65 3285 39.20 36.60 +.45 -17.5 PackAmer N PKG 3.16f 2.7 19 131.13 105.81 1111 119.03 4361 124.70 116.82 -2.82 -1.3 Pagsegur n N PAGS 39.97 28.70 1957 33.35 16504 34.13 30.90 +2.50 +5.2 PainThr rs Q PTIE 12.80 3.10 49 10.17 250 10.48 10.01 -.08 +154.3 PalatinTch A PTN 1.59 .34 1576 .97 11030 1.06 .93 -.10 +12.9sPaloAltNet N PANW 217.40 126.56 2188 214.60 10754 217.40 197.60 +15.27 +48.1tPampaEng N PAM 72.98 43.86 636 44.25 2550 49.77 43.62 -5.49 -34.2 PanASlv Q PAAS .14 .8 22 19.56 13.99 2435 17.73 5944 18.25 17.56 +.12 +13.9 Pandora N P 9.98 4.09 10203 7.97 45725 8.16 7.49 +.33 +65.4 PangaeaL Q PANL 2 8.40 2.13 17 3.15 21 3.27 3.13 -.08 -14.4 PanhO&G N PHX .16 .8 96 25.30 17.65 51 19.20 149 20.30 17.75 -.30 -6.6tPapaJohns Q PZZA .90 1.8 21 81.09 50.31 1269 51.31 4571 53.48 49.54 -.69 -8.6 PapaMurph Q FRSH 14 6.50 3.50 6 5.46 45 5.66 5.35 -.05 +1.5 ParTech N PAR 36 16.45 7.31 63 14.78 456 15.59 14.00 +.72 +58.1 ParaGold n A PZG 3 1.80 1.16 88 1.30 176 1.41 1.25 -.05 ParamtGp N PGRE .40 2.7 16.79 13.70 1400 15.08 5219 15.34 14.95 -.15 -4.9 ParatekPh Q PRTK 29.00 9.85 625 11.05 2010 11.10 10.45 +.15 -38.3 Paretem rs A TEUM 3.59 .50 2287 2.65 10095 2.68 2.32 +.32 +28.0tParkCity Q PCYG 36 15.00 6.75 292 7.20 901 7.60 6.75 -.05 -24.6 ParkEl N PKE .40 2.0 47 21.12 14.59 207 20.36 847 20.93 20.08 -.15 +19.4 ParkHot n N PK 2.20f 7.2 32.62 23.91 2925 30.76 11082 31.24 30.15 -.84 +7.0 ParkNatl A PRK 3.84f 3.4 19 119.00 92.42 48 114.46 188 118.10 113.51 -3.35 +10.1 ParkOh Q PKOH .50 1.3 17 47.90 34.95 25 39.45 93 40.70 38.80 -.55 -14.1sParkeBcp Q PKBK .48b 2.1 16 23.00 16.25 94 23.20 190 23.50 21.80 +1.10 +24.2tParkDrl N PKD 1.44 .35 1390 .36 7054 .43 .34 -.01 -64.4 ParkerHan N PH 3.04f 1.8 21 212.80 153.65 1171 170.92 5379 176.33 168.08 -3.79 -14.4tParkrVs rs Q PRKR 2.67 .60 285 .59 1411 .66 .55 -.05 -44.3 ParsleyEn N PE 45 33.43 21.12 7991 26.95 30239 28.86 26.67 -.25 -8.5tPrtnrCm Q PTNR 16 6.60 3.64 23 3.60 59 3.95 3.23 -.20 -41.5 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.22 10 25.27 25.10 +.11 -1.4 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 11 26.44 52 26.47 26.29 +.01 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 72 27.91 155 28.12 27.86 -.13 -2.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 15 25.40 55 25.55 25.10 +.09 -3.3 PartyCity n N PRTY 14 16.90 9.50 1572 15.60 4851 15.70 14.75 +.50 +11.8 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 3 15.97 9 15.97 15.75 +.22 +3.7 PatrkInd s Q PATK 20 72.35 45.30 249 60.70 1184 64.05 59.90 -1.30 -12.6 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 0 20.35 7 20.40 19.75 +.30 +14.0 PatriotTr n Q PATI 15 23.80 16.72 14 22.65 57 22.80 20.76 +.90 +30.3 PatternEn Q PEGI 1.69f 8.7 15 26.56 16.58 1279 19.35 4662 19.36 17.99 +1.09 -10.0 Patterson Q PDCO 1.04 4.6 12 48.30 20.57 2020 22.38 7272 23.16 21.74 +.60 -38.1 PattUTI Q PTEN .16f .9 25.03 14.83 6519 17.90 25096 19.25 17.80 -.79 -22.2 Pavmed n Q PAVM 9.31 .87 793 .97 4585 1.13 .93 -.05 -57.5 Paychex Q PAYX 2.24f 3.2 28 73.10 54.20 3072 69.78 11700 69.98 68.00 +1.61 +2.5 PaycomSft N PAYC 118.45 64.50 785 112.62 3954 114.90 105.56 +7.15 +40.2sPaylocity Q PCTY 63.21 41.15 276 62.82 1910 63.21 58.55 +3.73 +33.2 PayData rs Q PYDS 4.10 1.17 15 1.64 159 1.69 1.58 +.07 -35.2 PayPal n Q PYPL 54 86.32 50.83 8650 85.31 38350 86.30 83.79 +.97 +15.9 pdvWirelss Q PDVW 39.75 22.00 79 28.95 305 29.49 23.55 +4.15 -9.8 PeabodyE n N BTU .60 1.3 47.84 22.58 2162 46.82 5913 47.52 45.60 -.04 +18.9 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.6 5.78 4.00 25 5.00 85 5.15 4.95 -.05 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 113 34.49 417 35.70 33.90 -1.03 -1.5 Pearson N PSO .80e 6.8 12.51 7.62 480 11.72 2555 12.05 11.61 -.14 +19.3 Pebblebrk N PEB 1.52 3.8 22 41.65 31.29 975 39.53 4225 40.40 39.43 -.91 +6.3 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 5 25.37 15 25.40 25.05 +.24 +.4 Pebbleb pfD N PEBpD 2.09 8.4 26.43 24.11 9 24.99 18 25.28 24.87 -.18 -3.0 Pedevco rs A PED 1.15 .26 140 .31 2025 .39 .31 +.00 -3.1 Pegasyst Q PEGA .12 .2 67.95 45.40 712 60.80 2306 62.85 60.35 -1.65 +29.0 Pembina g N PBA 1.50 26 36.99 29.28 931 34.35 3752 34.83 33.98 -.30 -5.1 PnnNtGm Q PENN 34 36.29 19.98 2135 33.07 6541 33.18 30.82 +.67 +5.6sPennVa n Q PVAC 81.60 31.00 294 77.08 1391 81.60 76.53 -.43 +97.1 PennantPk Q PNNT .72 10.1 8 7.84 6.29 391 7.15 1401 7.43 7.08 -.12 +3.5 PenPkFR Q PFLT 1.14 8.2 11 14.65 12.00 164 13.95 904 14.12 13.93 +.02 +1.7 Penney N JCP 46 5.63 2.25 16423 2.73 116460 3.16 2.63 -.09 -13.6 PennsWd Q PWOD 1.88 4.4 17 50.00 39.59 28 42.61 49 46.31 42.40 -3.70 -8.5 PennaRE N PEI .84 7.5 15 13.02 8.86 2573 11.26 8780 12.45 11.14 -.65 -5.3 PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 4 23.14 24 23.39 23.07 +.06 -8.1 PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 24 22.12 71 22.76 22.12 -.24 -14.6 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 11 21.50 44 21.60 21.23 -.02 -14.4 PennyMFn N PFSI 6 25.20 16.00 107 20.40 653 20.60 20.10 +.05 -8.7 PennyMac N PMT 1.88 10.0 20 18.92 14.87 1476 18.72 3380 18.86 18.50 -.12 +16.5 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 7 25.49 20 25.69 25.30 -.10 +1.0 PennyM pfB N PMTpB 25.45 23.68 11 25.23 63 25.31 25.04 +.06 +.2 PensarAc n Q WRLS 10.17 7.75 16 9.87 3877 9.88 9.85 +.06 +2.1 PensrAc rt Q WRLSR .55 .30 32 .45 33 .46 .41 +.05 -10.0 PensarA un Q WRLSU 11.48 10.02 3 10.50 85 10.58 10.50 +1.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 290 50.68 1284 51.41 49.98 -.09 +5.9tPentair N PNR .70 1.6 13 74.84 43.09 2374 43.86 8989 45.34 42.89 -1.14 -37.9 Penumbra n N PEN 167.35 77.75 496 155.05 1868 166.30 152.55 -10.25 +64.8 PeopUtdF Q PBCT .70f 3.7 18 20.26 15.97 6217 18.73 16670 19.37 18.47 -.46 +.2 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 7 25.59 93 25.64 25.42 +.01 -9.6 PeBcOH Q PEBO 1.12f 2.9 18 38.89 29.55 97 38.41 278 38.80 37.53 -.27 +17.7 PeopBNC Q PEBK .52 1.6 18 36.12 25.69 9 32.94 32 33.45 31.24 +1.08 +7.3sPeopFSvc Q PFIS 1.32f 2.6 19 51.56 39.00 34 51.57 84 51.58 47.50 +2.86 +10.7 PeopUtah n Q PUB .40f 1.1 33 38.10 24.63 53 36.95 212 37.55 36.40 -.30 +21.9 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 10571 107.61 35523 107.75 102.27 +5.12 -10.3 Percptr Q PRCP .15 1.5 30 10.81 6.80 11 10.33 56 10.40 9.85 +.19 +6.5 Perficient Q PRFT 52 27.36 16.70 289 27.07 693 27.15 26.69 +.16 +42.0 PerfFood n N PFGC 23 36.55 25.40 569 36.20 2570 36.25 34.85 +.90 +9.4 Performnt Q PFMT 3.52 1.52 10 2.22 74 2.30 2.11 +.01 +34.5 PerionNwk Q PERI 2.06 .71 89 1.22 1330 1.35 1.20 -.10 +18.4 PerkElm N PKI .28 .4 30 84.49 62.43 1128 77.84 2988 79.71 76.89 -.46 +6.5 PermRck n N PRT 16.69 15.00 25 16.10 239 16.28 15.90 -.02 +3.9 PermaFix Q PESI 5.15 3.25 13 4.50 49 4.75 4.40 -.15 +23.3sPermaPip Q PPIH 10.43 7.50 3 9.55 60 10.43 9.50 -.05 +6.1 Prmian N PBT .56e 6.1 25 10.30 7.80 123 9.16 511 9.28 9.01 -.02 +3.3 PernixT rs Q PTX 5.18 2.00 24 2.45 169 2.48 2.34 +.09 +2.1 Perrigo N PRGO .76 1.0 95.93 63.68 2107 75.11 7340 75.15 72.67 +1.85 -13.8 PerryEllis Q PERY 8 28.54 16.35 215 27.97 463 28.50 27.26 +.07 +11.7 PershGld rs Q PGLC 3.31 1.80 59 1.81 234 1.90 1.81 -.07 -24.6 Perspecta n N PRSP 25.45 21.91 3886 22.56 19501 24.45 22.43 -1.73 -8.1 PetIQ n Q PETQ 28.23 17.03 395 22.82 1618 23.00 20.76 +1.95 +4.5 PetMed Q PETS 1.00 2.3 27 57.80 31.81 693 43.93 2957 44.00 39.92 +4.14 -3.5 PetChina N PTR .70e .9 85.02 60.69 211 75.22 829 84.09 75.02 -7.99 +7.5 PetrbrsA N PBR/A 14.98 6.96 4746 7.95 30846 8.49 7.75 -.34 -19.1 Petrobras N PBR 17.20 7.61 21685 9.44 122811 10.02 9.24 -.34 -8.3 Pfenex A PFNX 8.42 2.07 268 5.40 1111 6.00 5.13 -.57 +103.0 Pfizer N PFE 1.36 3.7 15 39.43 32.32 46624 36.36 130146 36.80 36.04 -.31 +.4 PFSweb Q PFSW 11.86 5.90 46 10.62 417 11.00 10.18 -.36 +42.9 PhlpsSelEn N DSE 1.26 23.0 7.35 4.89 160 5.49 496 5.94 5.48 -.29 -6.2 PhibroAH Q PAHC .40 .9 33 48.40 32.05 232 46.80 922 47.20 44.83 +.40 +39.7 PhilipMor N PM 4.56f 5.6 21 123.55 76.21 13309 81.88 36238 82.14 79.36 +2.46 -22.5 PhilipsNV N PHG .88e 2.1 43.45 35.24 571 42.51 3138 43.15 42.24 -.02 +12.5 Phillips66 N PSX 3.20f 2.8 26 122.38 78.63 3480 114.30 14060 117.80 113.84 -2.54 +13.0 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 389 51.34 1923 54.20 51.27 -1.98 -1.9 PhxNMda N FENG 8.14 2.43 139 4.92 1108 5.47 4.88 -.28 -24.2 PhotrIn Q PLAB 1 10.60 7.20 687 8.30 2205 8.75 8.25 -.20 -2.6 PhysRltTr N DOC .92f 5.9 41 21.85 14.13 3300 15.55 11082 15.58 14.68 +.69 -12.4sPiedmLithn Q PLLL 17.98 12.75 13 16.00 70 17.98 13.62 +1.90 +25.5 PiedmOfc N PDM .84 4.4 9 21.57 16.69 2391 19.27 5703 19.63 19.17 -.20 -1.7 Pier 1 N PIR .28 9.6 15 5.92 2.15 1851 2.93 10165 2.94 2.66 +.25 -29.2 PierisPhm Q PIRS 9.75 4.11 769 5.17 3087 6.01 5.11 -.69 -31.5 PilgrimsP Q PPC 9 38.39 19.25 2018 21.24 7209 21.25 20.18 +.97 -31.6 PimUS Eq n N MFUS 29.49 25.01 3 28.82 13 29.06 28.82 -.08 +4.4 Pim IntEq n N MFDX 28.41 25.32 1 26.49 15 26.94 26.44 -.21 -.9 PimEmMkt N MFEM 28.32 24.30 4 24.90 42 25.56 24.81 -.63 -4.9 PimcoCA N PCQ .92 5.6 17.89 14.43 40 16.56 368 16.59 16.13 +.40 -4.1 PimcoCA2 N PCK .65 7.9 10.42 8.01 53 8.20 333 8.30 8.20 -.02 -19.3 PimcCA3 N PZC .72 7.1 12.80 9.55 39 10.14 143 10.24 10.09 -.01 -2.9 PimcoCp&I N PCN 1.35 7.8 18.05 15.84 177 17.27 759 17.99 17.20 -.68 +.4 PimCpOp N PTY 1.56a 9.0 18.93 15.86 1122 17.29 4483 18.93 16.80 -1.49 +5.0 PimDyCrd N PCI 1.97 8.5 23.70 21.61 523 23.09 2362 23.54 23.09 -.41 +2.9 PimDyInco N PDI 2.65a 8.4 32.05 28.60 255 31.39 1139 31.83 31.16 -.35 +4.5 PimcIncStr N PFL 1.08 9.1 12.54 11.15 57 11.90 497 12.35 11.86 -.43 +1.9 PimIncStr2 N PFN .96 9.1 10.89 10.00 208 10.50 1014 10.70 10.47 -.21 +.7 PimStPls N PGP 2.20 14.7 18.55 12.37 115 15.00 700 15.75 14.90 -.16 -2.5 PimcoHiI N PHK 1.24 14.9 8.89 7.19 567 8.31 2945 8.41 8.17 -.02 +11.4 PimIncOpp N PKO 2.28a 8.4 27.98 24.50 280 27.08 437 27.84 27.00 -.46 +4.5 PimcoMuni N PMF .98 7.5 14.23 12.29 80 13.06 235 13.28 13.01 -.10 +.5 PimcoMu2 N PML .78 6.0 13.56 11.80 170 12.90 669 13.12 12.84 -.20 -2.1 PimcMu3 N PMX .75 6.6 12.28 10.76 24 11.50 189 11.56 11.40 -.02 -.7 PimcoNY N PNF .68 5.6 13.63 11.26 5 12.09 49 12.21 12.01 -.03 -5.4 PimcoNY2 N PNI .80 7.5 12.51 10.40 53 10.55 121 10.67 10.55 -.06 -12.1 PimcNY3 N PYN .63 7.1 10.27 8.50 10 8.84 50 9.01 8.82 -.08 -10.9 PimcoStrIn N RCS .96 10.0 10.65 8.62 85 9.58 483 9.69 9.45 -.09 +4.4 PingtanM Q PME .04 1.3 20 4.50 1.99 141 3.13 526 3.28 3.05 -.03 +2.6 PinnclEnt Q PNK 34.63 18.30 739 33.46 1880 33.58 32.63 +.31 +2.2 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 1782 63.90 4243 67.45 63.53 -3.25 -3.6sPinnaclFds N PF 1.30 2.0 13 64.77 52.25 1966 65.00 7524 65.11 63.42 +.84 +9.3tPinWst N PNW 2.78 3.7 17 92.42 73.41 1584 76.11 5224 76.21 73.41 +1.71 -10.6 PionDvrsHi A HNW 1.38 9.4 16.86 14.51 15 14.63 123 14.75 14.58 -.01 -7.1 PionEnSvc N PES 6.35 1.60 1234 4.75 3662 5.45 4.65 -.45 +55.7tPionFltRt N PHD .72 6.3 12.22 11.26 46 11.35 253 11.43 11.26 -.01 -1.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 49 9.39 621 9.50 9.34 +.01 -3.3 PioMuAdv N MAV .84 7.7 11.88 10.50 16 10.84 198 11.03 10.81 -.08 -4.7 PioMunHi N MHI .84 7.4 12.35 11.10 59 11.37 219 11.54 11.35 -.06 -4.1 PioNtrl N PXD .32f .2 213.40 125.46 2503 184.20 8392 194.99 183.39 -9.04 +6.6tPioneerPw Q PPSI 24 7.95 4.75 3 4.75 9 5.41 4.57 -.50 -37.6 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 159 80.10 567 81.30 79.50 +.40 -7.1 PitnyBw N PBI .75 8.3 6 16.13 8.30 3644 9.08 9891 9.70 8.89 -.36 -18.8 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 22 24.88 102 24.94 24.54 +.08 +2.0sPivotSft n N PVTL 31.24 15.11 5145 28.91 38089 31.24 20.54 +8.11 +83.8 Pixelwrks Q PXLW 7.05 3.50 197 4.14 1014 4.37 4.12 -.07 -34.6 PlainsAAP N PAA 1.95 8.1 31 26.98 18.38 4138 24.21 13060 26.38 24.12 -.42 +17.3 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1479 24.79 7668 25.99 24.70 +.03 +12.9sPlanetFit n N PLNT 2 45.36 21.99 984 45.21 4754 45.66 43.09 +2.09 +30.6sPlantron N PLT .60 .8 25 75.79 41.28 310 75.64 1049 75.81 73.62 +1.24 +50.1 PlatfmSpc N PAH 16 14.82 9.09 2883 11.57 11943 12.18 11.31 -.29 +16.6 PlatEag n Q EAGL 11.82 9.60 21 9.73 72 9.75 9.72 -.2 PlatEag un Q EAGLU 11.00 8.00 10.11 37 10.14 10.05 -.05 +1.0tPlatGpM rs A PLG 1 .91 .08 925 .11 15529 .11 .08 -.00 -65.5 PlayAGS n N AGS 25.99 16.66 257 25.34 816 25.39 23.60 +1.28 +37.0 PlayaHot n Q PLYA 12.27 9.41 158 10.67 469 11.03 10.55 -.32 -1.1 Plexus Q PLXS 22 66.78 49.20 376 61.33 961 61.98 60.16 +.33 +1.0 PlugPowr h Q PLUG 3.21 1.53 2845 1.98 16637 2.05 1.86 +.12 -16.1 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 3 28.50 15 28.50 27.42 +.65 +22.8sPlurlsght n Q PS 29.00 19.25 1805 28.39 5219 29.84 25.33 +2.95 +42.0 PluristemT Q PSTI 2.12 1.06 525 1.27 10523 1.52 1.21 -.18 -8.0 PlymInd n A PLYM 1.50 8.7 19.00 15.09 8 17.30 32 17.67 16.97 +.05 -6.4 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 2 24.93 12 25.35 24.56 +.60 -.9 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 2 19.43 3 19.95 19.35 +.03 -7.5 PointrTel h Q PNTR 18 19.65 9.95 7 13.30 41 13.50 13.10 -.20 -28.5sPointsInt g Q PCOM 45 15.08 7.70 141 14.81 814 15.08 13.53 +.56 +43.9 PolarPwr n Q POLA 6.85 4.01 18 6.12 52 6.47 6.01 -.02 +22.2 Polaris N PII 2.40 1.8 35 137.66 86.42 930 130.63 5411 131.06 125.49 +4.62 +5.4 Polarity rs Q COOL 33.22 15.21 427 27.00 4440 29.73 25.07 -2.05 +16.3 PolyMet g A PLM 1.36 .58 699 1.01 7233 1.15 .78 +.24 +17.4 PolyOne N POL .70 1.6 20 47.48 34.15 860 43.40 2217 43.93 42.33 -.24 -.2sPool Corp Q POOL 1.80f 1.2 32 151.78 97.25 357 151.99 908 152.32 148.11 +2.88 +17.2 PopeRes Q POPE 2.80 3.9 26 79.50 66.60 3 72.01 5 73.00 71.36 -.89 +3.3sPopular Q BPOP 1.00 2.2 24 48.18 32.04 1003 46.43 3205 48.18 45.73 -1.11 +30.8 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 25 25.00 24.73 +.14 +2.9 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 3 23.10 17 23.27 22.00 -.05 +2.2 PorterBc rs Q PBIB 15.55 9.76 2 14.27 7 14.34 14.04 +.21 -.3 PortGE N POR 1.45f 3.5 20 50.11 39.02 731 41.40 2868 41.43 39.61 +1.19 -9.2 PortolaPh Q PTLA 67.10 30.10 1946 40.15 7263 43.82 39.40 -2.66 -17.5 PostHldg N POST 51 88.93 70.66 1161 84.48 4341 85.47 81.87 +2.48 +6.6 Potbelly Q PBPB 13.75 10.60 320 13.50 928 13.60 12.63 +.65 +9.8 PotltchDel Q PCH 1.60 3.2 27 56.35 43.85 891 50.05 3702 52.65 49.95 -1.80 +.3 PowellInds Q POWL 1.04 2.9 38.17 22.80 60 35.66 219 36.73 35.32 -.53 +24.5 PwrInteg Q POWI .64f .8 39 86.60 60.55 234 78.85 1038 80.50 75.30 +2.75 +7.2 PowrREIT A PW 8.69 5.50 24 6.07 30 6.45 6.01 -.03 -1.4 PwREIT pfA A PWpA 26.55 25.02 25.44 0 25.48 25.44 +.03 -.7 PSCrudeDS N DTO 173.13 57.10 6 70.53 19 71.24 66.50 +1.82 -20.5 PwSBMetS N BOS 20.20 13.07 16.82 0 16.82 16.82 +.79 -15.1 PSBMetDL N BDD 11.60 6.52 0 9.74 4 10.25 9.74 -.32 -7.5 PSCrudeLg N OLO 6.48 3.71 3 5.88 18 6.10 5.88 -.10 +15.4 PS SC High N XSHD 26.03 23.12 25.14 -.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2 PSShTHYB N PGHY 1.08 4.6 24.45 23.19 23.56 -1.2 PSKBWRgB Q KBWR .79e 1.3 61.23 47.64 59.95 +7.1 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PranBio rs Q PRAN 3.79 1.75 14 1.94 154 2.15 1.89 -.01 -37.8 Praxair N PX 3.30 2.1 36 166.95 127.36 2857 160.26 8006 162.92 159.03 +.43 +3.6 Precipio n Q PRPO 28.16 .36 1274 .49 4866 .54 .45 +.02 -59.4 PrecDrill N PDS .28 4.14 2.26 2151 3.16 7697 3.54 3.16 -.19 +4.6 PrecTh rs Q AIPT 2.50 .81 176 1.12 962 1.35 1.10 -.18 +10.9 PfdAptCm N APTS 1.02f 7.0 22.71 13.60 292 14.62 1910 15.45 14.62 -.25 -27.8 PfdBkLA Q PFBC .88 1.3 19 67.88 48.89 101 66.23 290 67.50 64.50 -1.28 +12.7 PrefrmdLn Q PLPC .80 1.0 36 85.63 44.80 25 78.30 91 79.61 74.43 +1.50 +10.2 PremFin s Q PFBI 12 26.05 16.78 59 18.98 172 21.40 18.20 -4.26 -5.5 Premier Q PINC 36.50 27.16 416 35.65 2431 35.86 34.30 +1.14 +22.1 Presbia n Q LENS 7.14 1.86 16 2.22 51 2.25 2.10 +.09 -41.3 Presidio n Q PSDO 19.74 11.97 337 14.72 997 14.91 13.70 +.82 -23.2 Prestige rs N PBH 3 269.50 27.84 1215 36.79 3800 36.81 34.46 +1.14 -17.2 Pretium g N PVG 12.44 6.17 4265 7.18 10001 7.75 7.10 -.05 -37.1 PriceTR Q TROW 2.80 2.2 22 127.43 72.09 1777 124.69 5529 127.05 122.64 -.59 +18.8 PrSmrt Q PSMT .70 .8 36 93.55 77.50 149 89.30 707 89.70 86.90 +1.95 +3.7 PrmEgy Q PNRG 70.30 42.70 2 70.00 3 70.00 69.35 +1.40 +35.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 393 102.20 1095 103.23 99.90 -.05 +.6 PrimoWtr Q PRMW 88 17.89 10.47 604 17.59 2094 17.60 16.76 +.29 +39.9 Primoris Q PRIM .24 .9 21 30.00 23.61 331 28.15 1454 28.71 27.48 +.17 +3.5 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.45 5 40.61 40.43 -.15 -2.0 PrinPrice Q PSET .16e 34.46 29.10 34.15 125 34.15 34.02 +.44 +6.1 PrinShHld Q PY .33e 34.81 28.54 0 33.60 79 33.81 33.39 -.10 +3.0sPrinHlIn ef Q BTEC 36.11 26.72 0 36.10 2 36.11 35.76 +.64 +14.8sPrinMill ef Q GENY .06e 38.63 28.59 0 38.47 68 38.63 37.99 +.51 +10.8sPrin US SC Q PSC 34.15 27.61 34.02 402 34.15 34.02 -.07 +7.3 PrinActGl N GDVD 29.52 25.23 0 28.30 1 28.50 28.30 -.19 +1.1 Prn MegC n N USMC 28.10 24.58 4 26.47 317 26.60 26.43 -.03 +.8 PrinSpec n N PREF 101.70 94.94 2 95.40 15 95.45 94.95 +.25 -4.9 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 4352 56.40 10056 57.86 55.12 -.40 -20.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 31 17.58 131 17.58 17.21 +.24 +2.3tProAssur N PRA 1.24a 3.3 21 63.45 37.80 612 37.20 2429 39.35 37.05 -1.60 -34.9 ProDex Q PDEX 17 8.00 5.13 7 6.40 51 6.40 6.10 +.05 -5.9 ProLogis N PLD 1.92 3.0 24 67.53 56.59 4504 63.95 15150 66.11 63.86 -1.52 -.9 ProPetr n N PUMP 22.88 10.84 2676 14.83 10427 15.06 14.03 +.58 -26.4 ProPhaseL Q PRPH 1.00e 5.29 1.51 26 2.94 78 3.14 2.90 +.03 +70.0sProQRTher Q PRQR 7.20 2.75 59 6.70 269 7.20 6.40 -.40 +107.8 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 906 44.68 2654 45.80 44.00 -.79 ProUltMC s N MVV 45.38 32.29 17 44.46 81 45.15 43.89 -.41 sPrUltQQQ s N QLD 92.81 56.21 1538 91.91 5429 92.81 89.16 +2.59 +25.3 ProUltSP s N SSO .40e .3 125.72 88.10 1324 116.52 6676 117.47 115.01 +.08 +6.5 PrUShCnG N SZK 17.35 12.80 1 14.72 10 15.20 14.72 -.76 +8.2 ProShtHY N SJB 23.91 22.91 23 22.94 303 23.13 22.92 -.16 -.8 ProUShBM rs N SMN 36.48 23.46 25.48 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 3 75.23 85 76.12 73.29 +1.05 -10.0 Pro7-10yrT N UST .42e .8 60.83 51.89 37 53.51 109 53.79 52.86 +.06 -6.8 PrUltBio s Q BIB 69.62 47.08 70 58.61 620 59.20 57.10 +1.01 +4.5 ProSShOG N DDG 27.58 20.60 1 21.83 4 21.86 21.11 +.64 -5.0 ProLCCre s N CSM .67e 1.0 71.46 59.61 18 69.34 91 69.68 68.89 -.07 +3.9 ProUltTl s N LTL 54.74 35.57 37.78 1 38.36 37.76 +.66 -12.5 ProHdgRep N HDG 46.26 43.95 8 45.64 107 45.89 45.62 -.15 +.7 ProUltEM N EET 114.48 70.29 5 83.50 81 88.17 82.77 -4.31 -11.1 ProRafiLS N RALS .62e 1.7 38.19 36.22 36.45 1 36.45 36.45 -.18 -3.1 ProUSL7-10T N PST 23.82 20.50 55 23.08 330 23.35 22.96 -.02 +7.1 ProShtEafe N EFZ 27.95 23.78 85 25.53 124 25.65 25.20 +.12 +.2 ProShtEM N EUM 21.08 16.23 296 18.40 1529 18.54 17.92 +.43 +2.5 ProUltEaf s N EFO 50.26 37.22 1 42.52 5 43.41 42.47 -.61 ProUEurop N UPV 66.95 49.32 1 55.86 3 56.88 55.60 -.13 -4.7 ProShtBM N SBM 20.31 16.90 17.28 2 17.28 17.13 -.14 -2.3 ProUltRE s N URE 68.58 50.79 10 62.17 63 63.98 61.20 -.90 -5.7 ProUltFin s N UYG 47.86 33.23 111 42.27 324 43.88 41.57 -1.31 ProShtRE N REK 17.94 15.62 8 16.02 19 16.22 15.90 +.02 +1.3 ProShtChi50 N YXI 23.38 16.42 6 18.49 12 18.69 18.02 +.51 -3.9 ProUltSem s N USD 54.11 25.72 21 51.52 111 52.29 50.46 +.25 ProUltUt s N UPW 54.09 37.86 1 41.72 8 42.15 40.77 +1.11 -11.3sPrUltTech s N ROM 113.10 63.94 19 111.44 126 113.10 109.56 +1.29 +27.0 ProUltJpn s N EZJ 50.46 33.95 0 42.49 1 43.69 42.49 -.90 ProUltO&G N DIG .46e 1.1 47.42 28.35 78 41.30 287 44.83 41.22 -2.76 +4.3 ProUltInd s N UXI 83.64 56.44 2 73.42 5 75.38 72.08 -.54 +.5 PrUltHCr s N RXL .63e .7 107.49 77.00 2 94.39 12 94.39 92.40 +1.59 +7.0 ProUCnsSv s N UCC 99.90 64.24 1 96.92 26 96.92 93.11 +4.22 +19.0 PrUCnsGd s N UGE 52.04 37.81 0 43.42 25 43.61 42.64 +1.43 -11.4 ProUBasM N UYM .15e .2 82.75 55.36 4 71.88 14 75.08 71.07 -2.66 -2.9sPrUlPR2K s N URTY 104.88 56.50 99 104.46 593 104.88 101.92 +2.08 +26.9 PUltM400 s N UMDD .03e 134.39 80.45 4 127.75 12 131.00 125.47 -1.45 +9.3sProUltSC s N SAA 122.50 75.95 1 120.47 10 122.50 120.00 -1.04 +19.6 ProUPD30 s N UDOW 116.82 58.97 1301 94.11 4271 97.56 91.82 -2.49 -.2sPrUltPQ s Q TQQQ 63.66 31.34 9702 62.74 41005 63.66 59.96 +2.60 +35.7sProUlR2K s N UWM 83.95 54.70 52 83.67 393 83.95 82.38 +1.11 +18.4 ProSht20Tr N TBF 23.81 21.58 680 22.95 3083 23.25 22.79 -.13 +4.9 PUltSP500 s N UPRO 57.48 33.83 3115 50.21 13745 50.84 49.23 +.06 ProUChin50 N XPP 113.86 59.62 8 82.50 35 87.49 80.68 -4.91 -1.7 PrUSSilv s N ZSL 40.09 27.80 107 32.43 300 32.89 30.00 +.50 +3.3 PUVixST rs N UVXY 47.16 8.52 27074 9.85 112585 10.39 9.52 -.44 -3.5 ProVixST rs N VIXY 47.12 21.24 1315 26.12 5570 27.05 25.54 -.77 +12.8 PS Crde n N OILU 64.70 14.90 295 43.89 1047 49.58 43.82 -2.75 +17.9 PrUCrude rs N UCO 34.67 12.36 3387 26.90 11637 29.17 26.88 -1.08 +14.8 PrUltYen rs N YCL 65.77 56.16 3 58.12 8 58.57 58.00 -.48 +1.2 PVixMTFut N VIXM 28.57 19.88 9 21.55 82 21.68 21.17 +.03 +1.9 PrUltSilv N AGQ 39.51 28.47 674 31.52 1580 34.31 31.01 -.75 -6.9 PrUltShN s N KOLD 52.12 30.06 57 36.30 247 39.29 36.30 -3.28 -8.4 ProUShGld N GLL 80.66 63.08 43 72.02 90 72.48 69.29 +1.99 +4.2 PrSUShAus N CROC 49.84 42.20 3 49.80 9 49.80 47.85 +1.77 +8.9 PrUltShYen N YCS 76.95 64.93 21 73.15 49 73.25 72.22 +1.50 -2.4 ProSUltGold N UGL 44.38 35.62 121 38.32 309 39.93 38.07 -1.15 -5.8 ProShtVx s N SVXY 139.47 9.53 9045 13.92 40242 14.09 13.70 +.20 -89.1 PrUShCrd s N SCO 52.16 15.33 2228 19.36 6454 19.38 17.94 +.66 -21.2 ProShtEuro N EUFX 42.85 38.37 4 41.71 19 41.74 41.05 +.50 +4.3 ProUltEuro N ULE 18.97 15.34 11 15.93 117 16.49 15.89 -.47 -8.8 ProUShEuro N EUO 24.37 19.46 96 22.99 614 23.09 22.22 +.59 +8.4 ProctGam N PG 2.87f 3.7 20 94.67 70.73 14939 77.38 51243 77.89 75.70 +.20 -15.8 ProDvrs h rs Q IPDN 8.85 2.45 6 3.97 136 4.10 3.60 +.34 -2.9 ProfirEng Q PFIE 2 5.30 1.19 945 4.81 3814 5.08 4.51 +.39 +150.5 PrognicsPh Q PGNX 9.12 4.60 2377 8.70 7007 9.10 8.62 -.03 +46.2 ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 398 38.92 1554 39.58 38.61 +.15 -8.6sProgsvCp N PGR .69e 1.1 32 64.77 43.59 4190 62.36 18257 64.77 61.36 -.48 +10.7 Proofpoint Q PFPT 130.27 82.61 1156 126.09 3156 128.30 120.28 +5.28 +42.0sProsHldg N PRO 37.27 21.36 164 37.39 893 37.47 34.84 +2.21 +41.4tProShtQQQ N PSQ 40.94 30.75 1637 30.91 4714 31.38 30.75 -.44 -13.1 ProShSP rs N SH 33.75 28.14 3378 28.73 9768 28.94 28.62 -.03 -4.8 PrUShSP rs N SDS 51.48 35.66 3867 36.65 14338 37.15 36.37 -.05 -10.7tPUShtMdC N MZZ 24.14 16.42 0 16.56 3 16.67 16.42 +.07 -11.7tPrShRs2K rs N SRTY 49.09 22.83 183 22.91 949 23.47 22.83 -.51 -29.2tPShtQQQ rs Q SQQQ 33.45 13.06 18911 13.25 89358 13.89 13.06 -.58 -38.4 PrUShD3 rs N SDOW 31.96 15.67 4628 17.04 12883 17.42 16.41 +.46 -12.6 PUltShtF rs N FINZ 13.97 6.47 1 7.60 32 7.69 7.24 +.29 -6.2 PrSUlhGM rs N GDXS 18.19 12.07 3 14.52 10 14.55 14.04 +.14 +3.8 ProUShL20 N TBT 39.86 32.99 3743 36.83 15287 37.85 36.34 -.43 +9.0tPrShR2K rs N RWM 48.41 38.13 351 38.19 1705 38.49 38.13 -.25 -9.7 PrUShHC rs N RXD 35.40 24.68 26.78 5 27.40 26.78 -.50 -11.0tPrUShCnS rs N SCC 30.80 19.80 0 19.24 1 19.95 19.24 -1.46 -20.5 PrUShRE rs N SRS 37.33 28.35 46 29.78 136 30.34 29.01 +.36 +1.9tPUShtR2K N TWM 22.96 14.00 860 14.03 3145 14.27 14.00 -.20 -19.6tPrUShtSC N SDD 21.13 12.31 0 12.46 1 12.46 12.31 +.12 -20.2tPS DecRt n N EMTY 38.59 30.73 5 31.65 19 31.90 30.73 +.20 -5.5 PUShtIndl N SIJ 22.06 14.55 1 15.79 3 15.82 15.07 +.39 -6.2sPS OnlSt n N CLIX 50.43 37.63 8 50.28 47 50.43 48.04 +2.02 +27.9tPrShtSmC N SBB 39.75 30.50 88 30.61 92 30.74 30.50 -.98 -10.8 ProS Ris n Q EQRR 51.48 38.13 5 50.00 15 51.38 49.99 -1.07 +7.1tPUPShtMC N SMDD 15.02 8.26 1 8.39 1 8.42 8.26 -.03 -16.4 PrSh K1 n N OILK 26.41 16.51 4 23.56 17 24.26 23.43 -.26 +8.8 PUShtEur N EPV 37.20 26.83 11 30.65 33 30.75 29.77 +.17 -1.1 PUShtJpn N EWV 34.98 22.75 1 25.63 1 25.66 24.81 +.56 -3.1 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 196 64.02 915 64.30 63.42 -.03 PrUlNBio rs Q UBIO 46.35 25.80 31 34.59 329 35.12 33.34 +.83 +2.8 PUltShEafe N EFU 27.38 19.90 5 22.88 9 22.91 22.11 +.28 +.4 PrUGMin rs N GDXX 50.96 33.56 6 37.08 18 38.47 36.74 -.40 -11.9 PrUltBra rs N UBR 107.88 44.12 4 48.86 15 53.88 47.49 -3.88 -37.4 PrSht20yTr N TTT 31.13 25.95 308 27.46 794 28.63 26.94 -.55 +3.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 1 41.35 11 42.00 41.25 +.04 -3.6 PUltShOG N DUG 53.46 28.56 97 32.40 284 32.48 29.91 +1.99 -12.5 PS MngdF N FUT 41.00 39.00 39.67 0 39.67 39.53 +.14 -1.5 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.47 5 36.63 36.38 +.04 +1.8 ProEurDiv N EUDV .15p 44.13 39.62 1 42.86 5 43.27 42.50 +.40 +2.6 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 32 67.59 60 67.99 67.25 +.38 +.5 ProSPxTch N SPXT .23p 55.03 48.02 52.98 1 53.17 52.98 +.06 +1.3 ProMerger N MRGR .12e .3 36.45 34.73 35.89 2 35.89 35.54 +.56 -1.0 ProSPxEgy N SPXE .22p 59.30 44.29 58.27 0 58.27 58.27 +.19 +3.2 PrUltPFn N FINU .29e .3 134.30 65.55 50 93.99 163 101.30 90.58 -5.57 -10.8 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 101 74.75 258 74.99 74.13 -.23 -3.0 ProSht7-10y N TBX 29.77 27.55 19 29.30 78 29.47 29.22 +3.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 55.09 129 55.11 54.62 +.19 +1.0 ProSR2KDv N SMDV .47e 58.30 51.18 34 57.57 108 57.60 56.73 +.63 +4.3 PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 74.14 0 74.71 74.14 -.33 -3.6 ProUltHY N UJB 1.72e 2.6 68.07 62.89 1 65.35 1 65.43 65.35 +1.39 -.3 PrUShtUtl N SDP 31.15 22.19 1 27.01 6 28.46 27.01 -1.24 +7.1tPrUltShtTc N REW 23.63 11.80 2 11.93 10 12.05 11.80 -.20 -27.5 PrUShtFn N SKF 27.53 18.61 17 19.94 53 20.25 19.20 +.60 -4.6 ProUShBio Q BIS 27.96 17.52 13 19.12 114 19.63 18.98 -.37 -13.3 ProMornAlt N ALTS .38e 1.0 39.11 36.94 37.68 3 37.75 37.68 -.03 -.9 Pro30BEI N RINF .58e 2.0 29.48 26.66 0 28.95 24 29.19 28.95 -.14 +4.4 PS EMkDv N EMDV 64.49 51.81 0 56.72 11 58.03 56.72 -1.24 -3.2 ProCdNASh A WYDE 33.66 32.10 0 32.46 0 32.56 32.21 +.25 +.2 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1368 6.90 5255 6.93 6.84 +.01 +2.4 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 14 25.64 44 25.89 25.55 -.16 -1.0 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 539 71.32 1964 75.82 70.53 -3.75 +1.8 ProtagTh n Q PTGX 23.97 5.50 200 7.16 927 7.36 6.73 +.01 -65.6 Protalix A PLX .92 .39 325 .45 1939 .48 .44 -.01 -31.9sProteonTh Q PRTO 2.90 1.20 90 2.65 321 2.90 2.45 +.15 +39.5 Proteos n Q PTI 8.61 1.41 1339 3.19 5179 3.24 2.68 +.23 -45.3 Prothena Q PRTA 70.00 10.43 4533 14.85 6434 15.01 13.54 +.88 -60.4sProtoLabs N PRLB 70 134.23 64.40 256 134.50 867 135.55 126.50 +8.30 +30.6 ProvidSv Q PRSC 20 79.38 45.91 133 77.07 426 77.60 75.54 +1.56 +29.9 ProvidBc n Q PVBC 27.38 19.75 13 25.50 41 25.70 24.15 +1.00 -3.6 ProvFnH Q PROV .56 3.1 19 20.35 17.62 30 18.03 91 18.59 18.02 -.40 -2.0 ProvidFS N PFS .80 2.8 19 29.12 23.26 354 28.10 1058 28.82 27.81 -.63 +4.2sPrudntlBcp Q PBIP .20 1.0 98 19.00 15.81 48 19.59 147 19.74 17.39 +2.07 +11.3 Prudentl N PRU 3.60 3.7 10 127.14 94.51 3231 98.56 11877 102.06 96.57 -1.99 -14.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 46

Prudentl18 N PFK .65 2.6 25.82 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 19 25.60 107 25.66 25.60 -.04 +1.4 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 20 25.55 171 25.62 25.43 -.02 +1.0 PruSDHiY N GHY 1.32 9.5 15.16 13.70 13.84 117 13.88 13.81 -.03 -4.0 PruUK pf N PUKp 1.69 6.4 27.17 25.66 4 26.46 56 26.55 26.40 +.09 +1.0 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 3 26.28 38 26.37 26.18 -.20 +.7 Prud UK N PUK 1.49e 3.0 55.36 45.09 139 49.25 1077 50.28 48.90 -.31 -3.0 PruShHiY N ISD 1.32 9.3 15.38 13.98 14.17 146 14.18 14.14 +.02 -4.1 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 1 19.60 35 20.29 19.22 -.30 -4.7 PSEG N PEG 1.80 3.4 18 53.33 41.67 4403 52.53 15176 52.57 50.56 +1.64 +2.0 PubStrg N PSA 6.80 3.2 23 219.93 180.48 1314 214.02 4323 217.49 212.09 -.53 +2.4 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 16 25.03 73 25.44 25.02 +.03 -.4 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 26 24.84 86 25.11 24.76 +.08 -1.5 PubSt pfW N PSApW 1.30 5.3 25.67 22.92 13 24.30 134 24.79 24.17 -.14 -2.8 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 11 24.23 65 24.76 24.09 -.12 -3.1 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 11 26.15 28 26.49 25.96 +.11 -1.7 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 2 26.17 51 26.50 25.98 +.04 -1.1 PubSt pfG N PSApG 25.63 22.49 24 24.68 120 24.93 24.39 +.17 -1.1 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 28 24.76 145 25.10 24.50 +.02 -1.0 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 12 24.06 124 24.54 23.96 -.08 -3.3 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 12 24.50 98 24.82 24.37 +.05 -2.1 PubSt pfC N PSApC 26.45 23.05 5 24.73 73 24.94 24.41 +.11 -2.9 PubSt pfB N PSApB 26.69 23.90 13 25.47 79 25.73 25.27 +.17 -.9 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 10 25.68 76 26.00 25.54 +.16 -3.2 Pulmatrix Q PULM 2.73 .42 1074 .59 25748 .69 .53 +.03 -58.5 PulseBio n Q PLSE 39.50 9.81 58 16.40 357 18.64 16.26 -1.52 -30.5 PulteGrp N PHM .36 1.2 17 35.21 23.81 7604 30.37 29779 33.04 29.67 -2.19 -8.7 PumaBiotc Q PBYI 136.90 47.00 1733 54.70 5635 55.00 47.90 +6.30 -44.7 PureAcq n Q PACQ 9.75 9.60 4 9.62 3775 9.66 9.61 -.02 -.7 PureAcq un Q PACQU 10.35 10.08 365 10.24 1048 10.35 10.20 -.06 +1.2 PureCycle Q PCYO 9.90 6.55 56 9.75 147 9.75 9.35 +.35 +16.8sPureStrg n N PSTG 25.62 11.99 3723 25.05 20082 25.62 24.10 +.57 +57.9 PurplInv n Q PRPL 13.90 6.33 19 8.14 148 8.36 7.66 +.34 -19.0 PutHiInSec N PCF .37 3.9 9.52 8.60 17 9.52 107 9.52 9.38 +.15 +5.5 PMMI N PMM .44 6.2 7.72 6.89 142 7.03 584 7.04 7.00 +.03 -5.1 PMIIT N PIM .31 6.6 4.89 4.61 92 4.70 570 4.70 4.62 +.04 -1.5 PMOT N PMO .71 6.1 12.85 11.44 86 11.63 558 11.65 11.57 +.01 -5.8 PPrIT N PPT .31 5.9 5.68 5.05 162 5.31 846 5.37 5.29 -.05 -.4stPuxin n N NEW 4201 21.00 4201 22.18 17.00 PyxisTnkr Q PXS 40 12.22 .95 244 1.21 1272 1.32 1.15 +.01 -62.4 PzenaInv N PZN .41e 4.1 22 13.15 8.61 62 9.98 231 10.09 9.66 +.29 -6.5sQ2 Hldgs N QTWO 62.50 31.95 480 61.45 2549 62.50 58.85 +2.30 +66.8sQAD Inc B Q QADB .24 .6 43.91 21.58 1 41.90 16 43.91 38.99 -1.69 +35.9 QAD A Q QADA .29 .5 55.00 30.20 103 53.70 326 54.70 52.00 +.05 +38.2 QCR Hld Q QCRH .24 .5 19 50.00 39.85 82 47.95 224 49.25 47.35 -1.04 +11.9 QEP Res N QEP .08 .7 32 13.75 7.02 8763 11.28 21086 12.11 11.23 -.36 +17.9sQIAGEN N QGEN 41 37.61 30.20 852 37.15 7837 37.61 36.53 +.61 +20.1 QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 188 16.53 1296 17.08 15.87 +.04 -4.6 QTS RltTr N QTS 1.64 4.1 36 61.55 31.58 744 39.93 4101 41.72 39.92 -1.43 -26.3 Qorvo Q QRVO 86.84 62.68 2785 85.12 8237 85.24 79.55 +4.96 +27.8 QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 540 20.46 1926 20.83 19.76 +.13 -9.5 QuakerCh N KWR 1.48f .9 32 165.93 129.98 67 160.98 225 163.14 156.96 +.64 +6.8 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 13803 59.86 47556 60.42 58.92 -.40 -6.5 QuaCare N QCP 22.91 12.25 1420 22.07 5763 22.56 21.16 +.87 +59.8sQualitySys Q QSII .70 3.6 32 19.16 12.24 1072 19.60 2740 19.71 17.56 +1.90 +44.3 Qualstar rs Q QBAK 13.50 4.96 9 8.54 87 9.39 8.41 -.44 +1.7sQualys Q QLYS 94 97.75 39.25 815 95.50 3754 97.75 83.38 +13.75 +60.9 QuanexBld N NX .16 .8 24 24.60 16.25 305 18.95 1432 19.85 18.60 +.04 -19.0 QuantaSvc N PWR 24 40.11 31.08 1773 35.60 6012 37.12 35.30 -1.51 -9.0 Quantenn n Q QTNA 21.21 9.60 493 16.65 2301 17.46 16.25 +.41 +36.5 Quanterx n Q QTRX 24.81 15.30 48 16.49 418 17.00 16.01 -.53 -23.2 QntmDSS rs N QTM 36 8.66 2.72 457 2.90 1229 3.15 2.72 -.20 -48.5 Qu Insp100 n N BIBL 29.74 25.14 59 27.24 78 27.43 27.21 -.01 +4.4 QnForSm n N FFSG 27.15 24.51 6 26.60 46 26.82 26.53 -.15 +3.1 QnForTcG n N FFTG 26.55 24.19 8 25.35 43 25.65 25.32 -.17 -.9 MainSecR n N SECT 29.56 24.41 43 28.74 251 29.02 28.62 -.23 +5.1 InspCpBd n N IBD 28.29 24.07 17 24.36 48 25.60 24.28 +.01 -3.4sQuaInsp n N ISMD 29.18 23.78 23 29.02 39 29.18 28.80 +.10 +9.7 QuaInsLg n N BLES 30.44 25.93 32 28.83 59 30.06 28.30 +.14 +1.4 FormInco n N FFTI 27.57 23.79 27 24.11 232 24.15 24.05 +.06 -3.4 FrmHdGr n N FFHG 29.49 24.03 9 28.86 48 29.08 28.66 -.09 +4.8 QuanReal n N QXRR 26.19 23.44 25.17 1 25.21 25.17 +.10 -.4sQuanDyn n N XUSA 29.63 25.12 29.49 6 29.63 29.49 +.32 +5.6 QuanMulT n N QXTR 26.83 24.56 0 26.18 13 26.50 26.18 -.29 +.7 QuanMulIn n N QXMI 26.53 24.73 25.27 1 25.44 25.27 -.07 -1.6 QuanGrw n N QXGG 29.10 25.66 0 28.38 11 28.70 28.38 -.12 +2.1 Quartrhill g Q QTRH .05 3 2.12 1.20 152 1.23 537 1.26 1.20 -33.2 Qudian n N QD 63 34.91 7.64 6382 9.44 14614 9.58 8.84 +.21 -24.7 QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1354 111.31 5315 112.30 108.86 +1.59 +13.0 QuestRes rs Q QRHC 2.91 1.03 31 1.91 107 2.00 1.81 -.07 -17.0 QuickLog h Q QUIK 2.22 1.05 998 1.27 1874 1.31 1.11 +.11 -27.0sQuidel Q QDEL 68.00 24.41 511 68.45 2032 68.89 63.50 +4.34 +57.9 QuinStreet Q QNST 14.65 3.36 611 13.22 2211 14.01 12.97 -.48 +57.8 QuintEn n N QES 10.67 7.10 71 8.67 285 9.08 8.38 +.05 -3.7 Qumu Cp Q QUMU 3.28 1.42 9 2.25 79 2.25 2.04 +.10 -5.1 QuormHl n N QHC 10.00 2.91 324 5.20 1107 5.20 4.58 +.64 -16.7 Quotinet Q QTNT 7.70 2.78 348 7.14 2163 7.42 6.47 -.28 +44.2 QuotientTc N QUOT 17.85 10.35 392 13.85 2010 13.95 13.35 +.35 +17.9 QuratRet A Q QRTEA 20 29.11 20.15 4462 21.55 17522 21.96 21.18 +.09 -11.8 QuratRet B Q QRTEB 22 28.90 20.32 0 21.50 4 22.82 20.85 +.24 -12.4 Qwest 54 N CTV 1.72 7.4 26.40 20.64 26 23.11 165 23.68 22.89 -.58 -1.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 13 25.39 89 25.69 25.09 +.16 +.8 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 379 23.33 646 24.24 23.30 -.85 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 343 23.47 640 24.52 23.25 -1.06 -1.2 Qwest53 N CTY 1.53 7.3 25.57 18.66 75 20.90 299 21.32 20.68 -.43 -5.0 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 21 22.20 155 23.12 22.11 -.52 -1.9 Qwest 56 N CTAA 27.37 21.51 10 24.64 60 25.09 24.55 -.36 -.3 Qwest57 n N CTDD 25.97 20.51 82 22.51 571 23.36 22.29 -.36 -1.6 Qwest56 n N CTBB 25.60 19.86 32 21.99 395 22.48 21.81 -.44 -2.4R -:R1 RCM n Q RCM 9.27 3.05 744 8.92 3581 9.00 8.19 +.23 +102.3 RAIT pfC N RASpC 2.22 22.9 24.43 6.35 9.70 -26.7sRBB Bcp n Q RBB .36f 1.1 32.89 21.26 130 33.00 359 33.04 31.06 +1.29 +20.6 RBC Bear Q ROLL 43 139.95 98.55 103 129.72 462 132.50 128.12 -1.20 +2.6 RCI Hosp Q RICK .12 .4 11 33.78 20.80 140 29.99 265 32.45 29.84 -2.06 +7.2 RCM Q RCMT 1.00e 24 7.50 4.63 13 5.01 70 5.21 4.95 -.14 -19.8 RELX NV s N RENX .45e 2.1 23.30 19.96 213 21.53 654 22.52 21.22 -.73 -6.7 RELX plc s N RELX .54e 2.4 24.03 20.31 332 22.06 1698 23.11 21.72 -.81 -6.9sRF Inds Q RFIL .08 1.0 17 8.95 1.60 327 7.65 4524 8.95 7.25 +1.40 +183.3 RGC Res s Q RGCO .62 2.2 33 31.99 22.16 17 28.50 80 28.90 27.02 +.83 +5.2sRH N RH 57 164.49 44.00 2263 160.87 25443 164.49 115.19 +47.59 +86.6 RLI Corp N RLI .88f 1.3 28 69.74 50.34 223 69.71 745 69.72 67.67 +.41 +14.9 RLJ Ent rs Q RLJE 5.24 2.54 2 4.70 26 4.70 4.60 +.04 +27.8 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 1437 22.20 6141 22.97 21.97 -.78 +1.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 13 26.26 120 26.29 26.10 +.05 -2.8 RMG Net rs Q RMGN 3.00 .75 48 1.23 222 1.23 1.21 +.01 +50.0 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 99 79.00 281 79.05 76.15 +.70 +33.2tRPC N RES .40 2.8 19 27.07 13.90 2759 14.16 10600 14.80 13.81 +.05 -44.5 RPM N RPM 1.28 2.5 18 56.69 46.36 1486 51.20 4431 51.42 50.44 +.26 -2.3 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 993 10.48 4268 10.49 10.47 -22.0 RSP Perm N RSPP 70 51.51 28.76 2136 39.87 6105 42.91 39.68 -.89 -2.0 RTI Surg Q RTIX 6.00 3.85 290 4.75 735 4.85 4.60 +.05 +15.9 RXI Phm rs Q RXII 7.70 1.90 35 2.34 273 2.52 2.25 -.01 -57.9 RYB Edu n N RYB 31.80 15.50 279 20.32 1944 20.79 19.17 +.92 +20.4 RaPhrm n Q RARX 23.59 4.78 442 9.08 1742 9.30 7.42 +1.43 +6.8 RadNet Q RDNT 86 14.85 7.03 310 13.80 2027 14.00 12.60 +.85 +36.6 RadaElc rs Q RADA 3.86 1.57 161 2.90 701 2.90 2.71 +.12 -5.8 Radcom Q RDCM 56 22.45 17.00 50 20.75 214 21.25 20.18 +.05 +4.5 RadiSys Q RSYS 4.00 .53 232 .79 920 .80 .71 +.09 -21.1 RadianGrp N RDN .01 .1 10 23.49 14.06 3987 16.76 10466 17.33 16.48 -.44 -18.7 RadiantLog A RLGT 68 5.75 3.46 126 4.10 451 4.23 4.08 -.07 -10.9 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 3 25.80 25.65 +.00 -.9 RadiusHlth Q RDUS 49.16 24.66 784 30.54 5545 31.33 27.04 +2.33 -3.9sRadware Q RDWR 24.76 15.82 1064 24.75 1978 24.87 23.68 +.66 +27.6 RafaelHl n A RFL 10.31 3.05 120 9.05 505 10.09 8.98 -.95 +84.7 RLauren N RL 2.50f 1.8 20 145.94 70.28 1238 139.71 6579 144.42 137.63 -2.52 +34.7 RamacoRs n Q METC 9.35 3.81 70 8.35 310 8.47 7.85 +.49 +21.4 Rambus Q RMBS 15.50 11.30 1790 13.70 5141 13.73 13.34 -3.7 RamcoG N RPT .88 6.9 10 15.00 11.15 1567 12.71 3612 13.06 12.57 +.07 -13.7 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 53.00 1 53.00 52.88 +.37 -8.1 RandCap Q RAND 3 3.50 2.40 4 2.45 20 2.53 2.44 +.01 -18.8tRandgold Q GOLD 2.00f 2.6 31 108.29 76.01 1455 76.84 3104 79.45 76.00 -1.67 -22.3sRandBcp n Q RNDB 16.49 13.36 10 16.34 92 16.50 15.96 +.38 +6.4 RangeRs N RRC .08 .5 17 23.84 11.93 54816 15.98 82614 16.85 15.80 -.06 -6.3 RngrEnS n N RNGR 15.70 6.88 20 8.53 71 9.06 8.39 -.50 -7.6sRapid7 n Q RPD 33.92 14.75 764 33.46 2260 33.92 31.74 +1.47 +79.3 RaveRest Q RAVE 2.33 1.09 85 1.27 208 1.33 1.11 +.11 -13.2 RavenInds Q RAVN .52 1.4 1 42.40 26.70 329 38.45 769 40.60 37.65 -1.45 +11.9 RJamesFn N RJF .88f .9 20 102.17 74.14 1195 97.63 3528 100.94 96.26 -2.97 +9.6 RayAdvM N RYAM .28 1.6 22 22.96 12.68 842 17.02 3720 18.73 16.50 -1.49 -16.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 121.26 1 131.34 119.87 -10.17 -15.8 Rayonier N RYN 1.08f 2.8 40 39.73 27.71 1240 38.02 5250 39.58 37.90 -1.01 +20.2 Raytheon N RTN 3.47 1.7 29 229.75 159.46 3339 201.53 13147 214.66 199.50 -13.03 +7.7tReShape rs Q RSLS 79.20 3.10 129 3.12 737 3.67 3.06 -.44 -85.9 ReadIntlA Q RDI 12 17.50 14.37 65 15.91 234 16.14 15.72 -.05 -4.7 ReadgIntB Q RDIB 19 27.66 18.00 5 25.65 18 26.53 24.75 -.80 +11.5 RealGSol rs Q RGSE 3.25 .60 116 1.09 1414 1.21 1.09 -.09 -26.4 RealNetwk Q RNWK 5.00 2.63 68 3.61 309 3.74 3.53 +5.6 RealityETF N DIVY .46p 28.89 25.25 7 26.97 85 27.17 26.88 -.05 +3.5 RltDvcDiv N LEAD 34.32 28.07 2 33.64 33 33.77 33.53 +.13 +5.3 RealDivc n N DFND 28.60 25.12 1 27.92 3 28.00 27.84 +.33 +2.4 RealDivG n N GARD 26.84 21.91 0 26.19 0 26.29 26.19 +.81 +4.8 Rl NxtEc n Q BLCN 25.05 21.69 21 23.71 147 23.91 23.56 -.09 -2.2 Realogy N RLGY .27p 1.1 16 35.18 23.13 1313 24.68 6580 25.08 23.97 +.02 -6.9 RealPage Q RP 78 61.95 33.85 690 59.95 4593 60.10 56.05 +3.70 +35.3 RltyInco N O 2.53 4.8 30 60.05 47.25 2932 52.97 10622 54.11 52.37 -.30 -7.1 ReataPh n Q RETA 40.88 19.31 383 38.74 1425 39.94 36.12 +2.44 +36.8 ReavesUtl A UTG 1.82 6.4 36.73 27.13 112 28.40 659 28.40 28.12 +.28 -8.2 ReconTech Q RCON 5.36 .64 184 1.34 6388 1.90 1.28 +.05 +3.1 RecroPhm Q REPH 13.05 5.00 120 5.34 1049 5.55 5.22 +.05 -42.3sRedHat N RHT 97 177.70 88.75 1879 174.99 7321 177.70 169.74 +3.93 +45.7sRedLionH N RLH 12.05 6.15 428 12.20 1123 12.25 11.45 +.45 +23.9 RedRobin Q RRGB 31 70.10 45.70 276 54.00 1403 54.40 51.15 +2.15 -4.3 RedRkRs n Q RRR .40 1.1 35.77 21.41 559 34.81 2052 34.89 33.50 +.98 +3.2 RedViolt n Q RDVT 46.40 4.35 44 7.52 635 8.90 7.46 -.69 -83.8 Redfin n Q RDFN 33.49 19.18 1783 24.03 7334 25.06 23.07 +1.00 -23.3 RedhillBio Q RDHL 11.25 4.30 91 8.00 433 8.06 6.98 +.75 +55.6 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 1073 16.50 3858 16.54 16.19 +.34 +11.3 Reeds A REED 3.10 1.30 74 2.80 236 3.05 2.60 -.10 +80.6 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 442 82.40 1112 82.75 80.60 +.80 +7.6 RegalEnt N RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1647 59.71 6003 60.66 59.17 +.24 -13.7 Regenrn Q REGN 24 543.55 281.89 1031 315.30 3209 320.69 306.13 +7.20 -16.1sRegnxBio n Q RGNX 41 59.24 17.60 826 57.00 2686 59.24 55.45 -1.75 +71.4 RegHlthPr A RHE 3 1.14 .16 415 .20 1995 .26 .20 -.02 +17.6 RegHlt pfA A RHEpA 2.72 108.8 22.90 2.10 30 2.50 42 2.77 2.49 -.25 -68.7 RegnlMgt N RM 16 37.21 21.47 88 36.78 249 37.00 35.66 -.07 +39.8 RegionsFn N RF .36 1.9 17 20.21 13.03 18415 18.59 66614 19.25 18.30 -.52 +7.6 Regions pfA N RFpA 1.59 6.2 25.89 25.23 43 25.65 105 25.67 25.54 +.04 +1.2 Regns pfB N RFpB 1.59 5.9 29.82 26.40 11 27.10 78 27.16 26.96 +.06 -4.7sRegis Cp N RGS 17.79 9.40 431 17.74 1205 17.81 17.10 +.23 +15.5tRegulusTh Q RGLS 1.52 .61 189 .71 1404 .73 .61 -.01 -31.7 ReinsGrp N RGA 2.00f 1.4 13 165.12 125.91 795 143.77 3365 152.37 142.36 -7.91 -7.8 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 20 27.52 93 27.52 27.08 +.29 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 12 25.55 127 25.65 25.51 -.09 -8.7 Reis Inc Q REIS .76 3.5 22.45 15.95 16 21.80 181 22.05 20.45 +.75 +5.6 RelStlAl N RS 2.00 2.1 21 97.41 68.46 801 94.00 2153 96.36 93.35 -1.60 +9.6sReliantBcp Q RBNC .32f 1.1 28 27.80 21.82 46 28.46 161 28.72 26.34 +1.53 +11.0 Reliv In rs Q RELV 13.77 3.72 4 4.83 33 4.96 4.69 -.07 +1.3 RemarkHld Q MARK 15.10 1.93 266 5.53 2162 6.19 4.89 +.54 -43.2 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 131 54.45 573 54.85 53.85 +.50 +12.3sRenaisIPO N IPO .02e .1 31.43 24.59 8 31.42 31 31.44 30.68 +1.38 +11.4 RenIntIPO N IPOS .24e 1.0 27.06 20.77 23.55 1 24.48 23.55 -.57 -3.4 RenaisRe N RNR 1.32 1.1 152.00 116.50 363 123.91 1504 128.43 122.79 -3.73 -1.3 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 24 24.67 162 24.98 24.56 -.45 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.40 31 25.51 25.31 -.14 -.4 Renasant Q RNST .80f 1.7 20 49.78 37.68 423 46.83 1000 48.89 46.64 -1.73 +14.5 ReneSola rs N SOL 3.79 2.12 69 2.46 371 2.60 2.29 +.14 -7.5sRenewEn Q REGI 5 18.35 9.50 1369 17.25 4297 18.35 16.60 -.85 +46.2 RenminTi rs Q ABAC 4.76 1.90 4 2.27 37 2.44 2.21 -.09 -23.1 RennFund A RCG 2.20 1.13 5 1.59 20 1.62 1.58 -.02 +5.7 Renren rs N RENN 18.70 6.01 716 10.00 3728 10.18 8.78 +1.20 -3.8 RentACt Q RCII .32 2.7 20 13.89 7.22 5147 12.03 43301 12.91 9.73 +1.92 +8.4 Replgn Q RGEN 65 46.81 29.56 713 45.22 1751 45.59 43.02 +.98 +24.6 RepBncp Q RBCAA .97 2.2 18 47.98 33.17 52 45.00 172 47.10 44.26 -1.16 +18.4 RepFBcp Q FRBK 60 9.90 8.00 306 8.35 760 8.70 8.20 -.20 -1.2sRepubSvc N RSG 1.38 2.0 32 69.67 60.26 2200 69.87 10295 69.97 68.18 +1.63 +3.3 resTORbi n Q TORC 21.10 7.55 292 11.97 884 12.51 9.80 +2.17 -29.1 RschFrnt Q REFR 1.50 .80 38 .80 83 .99 .80 -.09 -23.1sResMed N RMD 1.40 1.3 51 107.67 71.29 1010 105.80 3113 107.67 105.25 -.99 +24.9 ResolEn rs N REN 38.64 23.64 931 29.90 2647 32.95 29.75 -1.24 -5.0 ResoluteF N RFP 12.15 4.10 448 10.25 2104 10.60 9.75 -.20 -7.2 Resonant Q RESN 8.55 3.17 235 5.56 1523 5.72 5.17 +.25 -25.6sResConn Q RECN .48 2.7 28 17.95 12.05 253 17.75 851 17.95 17.25 +.25 +14.9 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1098 59.73 6933 60.81 59.02 +.58 -2.8 RestorRob n Q HAIR 11.95 2.81 109 3.00 428 3.10 2.85 +.02 -34.8 RetailOpp Q ROIC .78 4.2 55 20.90 16.18 1960 18.78 7440 18.94 18.39 +.51 -5.9 RetailProp N RPAI .66 5.2 12 13.78 10.84 2599 12.80 11026 13.41 12.77 -.09 -4.8 RetoEco n Q RETO 12.75 4.29 75 5.18 176 5.28 4.73 +.42 -26.5 RetractTc A RVP 1.48 .54 46 .77 775 .86 .75 -.08 +13.1 Retrophin Q RTRX 29.78 17.03 667 28.81 1480 28.82 27.01 +1.07 +36.7 RevGp n N REVG .20 1.3 33.15 12.87 1267 15.94 8946 16.57 14.86 +.89 -51.0 RevanceTh Q RVNC 37.45 22.05 273 31.50 1975 32.45 29.75 +1.45 -11.9 RevenHo n Q RVEN 6.75 2.32 10 3.90 36 4.62 3.90 -.05 -15.8 Revlon N REV 27.90 15.60 156 18.90 1064 19.85 18.30 -13.3 RevolutL rs Q RVLT 8.10 2.95 83 4.21 377 4.45 3.93 +.19 +28.0tReWalkRob Q RWLK 3.20 1.05 343 1.03 2774 1.15 1.00 -.02 -6.1 RexAmRes N REX 15 102.00 70.48 64 74.63 181 75.42 73.40 +.62 -9.9 RexahnPh rs A RNN 3.19 1.42 150 1.85 626 1.97 1.79 -.01 -8.4 RexfordIR N REXR .64f 2.1 52 32.91 26.32 999 30.97 6377 31.60 30.72 -.07 +6.2 RexfdIn pfA N REXRpA 26.41 22.53 23.95 2 24.24 23.85 +.19 -6.8 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 1 24.21 34 24.21 23.70 +.50 -2.4 Rexnord N RXN 21 31.44 22.52 1068 29.77 3200 30.64 29.38 -.81 +14.4 Rexnrd pfA N RXNpA 66.44 52.57 2 64.16 258 64.16 64.15 -.14 +9.6 RhythmP n Q RYTM 34.99 16.80 171 32.60 883 33.99 31.39 -.34 +12.2 RibbnCm n Q RBBN 8.36 4.97 245 6.60 1958 6.80 6.15 +.47 -14.6 RiceMidstr N RMP 1.22f 6.6 13 23.00 16.87 686 18.34 1620 19.72 18.24 -.65 -14.6sRiceBran Q RIBT 1.70 .86 573 1.72 1575 1.72 1.59 +.08 +16.2 RichrdElec Q RELL .24 2.5 9.75 5.31 23 9.46 74 9.58 9.25 +.03 +40.4 RigelPh Q RIGL 4.71 2.14 9336 3.20 26915 3.57 3.15 -.35 -17.5 RigNet Q RNET 19.50 11.50 82 12.70 253 13.05 12.25 +.05 -15.1 RiminiSt n Q RMNI 10.40 .25 18 5.83 210 6.49 5.59 +.23 -26.3 RingCentrl N RNG 81.20 34.10 847 78.40 3009 78.95 74.25 +3.50 +62.0 RingEngy A REI 17.35 10.88 1557 12.57 5064 12.96 12.18 +.20 -9.6 RioTinto N RIO 2.27e 4.0 60.72 37.66 3672 56.79 11209 59.52 56.08 -2.43 +7.3 RiotBlck Q RIOT 1.00p 46.20 3.08 248 7.40 1387 7.75 7.20 -.31 -73.9 RiseEdCy n Q REDU 22 18.60 9.50 242 13.91 1718 15.00 13.34 -.79 -5.9sRitchieBr N RBA .68 1.9 40 36.00 24.08 318 35.17 1732 36.00 34.81 -.32 +17.5 RiteAid N RAD 3 4.21 1.38 9123 1.78 50853 1.78 1.67 +.08 -9.6 RittrPh rs Q RTTR 7.98 1.83 47 3.03 274 3.15 2.86 -.06 -7.9 RivrnOpp n N RIV 1.68 7.8 21.63 19.10 30 21.49 216 21.60 21.18 +.08 +7.3 Riv/Doubl n N OPP 19.76 17.12 22 17.46 191 17.84 17.31 -.07 -5.0 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.47 83 8.58 244 8.80 8.48 -.15 -1.0 RoadrnTrn N RRTS 4 9.75 1.63 609 2.57 3600 2.70 2.24 +.33 -66.7sRobtHalf N RHI 1.12f 1.6 28 70.35 42.92 1373 69.94 4977 70.35 68.67 +1.03 +25.9 RocktPh n Q RCKT 24.28 3.40 305 21.89 1065 22.09 20.65 -.04 +109.7 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 1539 177.66 5318 181.47 175.50 -.35 -9.5 RockColl N COL 1.32 1.0 22 139.63 103.25 1512 137.61 7173 139.24 137.06 -1.57 +1.5 RockwllM Q RMTI 8.70 4.84 325 5.34 1067 5.46 5.10 +.13 -8.2sRockyBr Q RCKY .48f 1.6 19 30.30 12.20 88 29.65 386 30.30 28.15 +1.05 +56.9tRkyMChoc Q RMCF .48 4.3 12 12.60 10.76 34 11.20 106 11.29 10.76 +.33 -4.9 RogCm gs N RCI 1.57 13 54.95 43.11 794 47.21 4710 47.79 46.52 -.33 -7.3 Rogers N ROG 34 184.00 105.00 176 122.41 629 122.45 119.30 +2.46 -24.4 Roku n Q ROKU 58.80 15.75 10664 43.30 62581 45.81 39.60 +4.06 -16.4 Rollins s N ROL .56 1.1 65 54.25 39.90 743 52.62 2536 53.15 51.66 -.19 +13.1 Roper N ROP 1.65 .6 30 292.97 226.81 577 284.00 1917 287.92 279.43 -1.58 +9.7 Rosehill n Q ROSE 10.84 5.52 24 7.47 99 8.25 7.25 -.13 -5.0 Rosehill un Q ROSEU 11.26 6.50 3 9.00 8 9.05 9.00 -.14 -20.1 RosettaStn N RST 16.85 8.71 129 16.12 603 16.37 15.74 +.12 +29.3sRossStrs s Q ROST .90 1.1 22 86.33 52.85 3853 85.14 14480 86.33 83.78 -.47 +6.1 Rowan N RDC .40 2.7 26 17.33 9.02 4254 14.64 13525 16.50 14.38 -1.68 -6.5tRBCda pfT N RYpT 1.69 31.75 28.13 1 28.07 3 29.45 28.07 -.67 -6.2 RoyalBk g N RY 3.76 87.10 69.92 841 76.01 3076 77.27 75.64 -1.18 -6.9 RBScotlnd N RBS 8.74 6.24 848 6.88 5956 7.35 6.84 -.42 -9.9 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 65 25.60 473 25.86 25.42 +.18 +.6 RylCarb N RCL 2.40 2.1 15 135.65 101.20 3381 114.51 15857 115.55 103.55 +11.03 -4.0 RoyDShllB N RDS/B 3.76 5.3 76.99 53.50 1392 70.74 10577 74.13 70.59 -2.42 +3.6 RoyDShllA N RDS/A 3.76 5.6 73.86 51.91 4526 67.24 20374 70.65 66.97 -2.70 +.8 RoyGld Q RGLD 1.00 1.1 94.39 74.35 973 92.44 2750 93.36 90.37 +1.24 +12.6 RoyceGVal N RGT .10e 11.73 9.40 19 10.98 87 11.12 10.90 -.03 +1.5 RoyceMC N RMT .63e 6.2 10.39 8.09 157 10.23 871 10.23 10.09 +.05 +8.4 Royce N RVT 1.22e 7.5 17.18 14.02 149 16.24 1195 16.32 16.13 +.01 +.4 RubiconPrj N RUBI 5.79 1.48 620 2.90 2672 2.97 2.56 +.34 +55.1 Rubicon rs Q RBCN 9.75 6.71 11 7.89 48 7.97 7.58 -.02 -1.1 Rudolph N RTEC 22 34.55 21.10 221 32.10 1120 32.85 31.55 -.15 +34.3 RmblOn B n Q RMBL 5.70 3.53 41 5.11 246 5.65 4.54 +.43 -1.6 RushEntA Q RUSHA 29 55.40 34.30 189 45.25 613 45.68 43.75 +.52 -10.9 RushEntB Q RUSHB 34 52.76 33.35 27 43.64 81 44.69 41.70 +.99 -9.5 RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 313 27.65 1193 27.85 26.80 +.20 +27.7 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 360 116.65 1632 118.83 115.73 -.34 +12.0 Ryder N R 2.08f 2.8 18 90.26 65.65 1116 73.12 3838 73.22 68.65 +4.52 -13.1 RyersonH N RYI 44 12.95 7.65 228 12.25 834 12.35 11.80 +.10 +17.8 RymanHP N RHP 3.40f 4.1 17 85.77 57.78 367 82.74 1198 84.26 82.46 -1.32 +19.9S -:sS&P Glbl N SPGI 2.00f 1.0 30 208.98 144.68 1783 208.68 7450 208.98 205.84 +2.21 +23.2 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 216 44.39 618 45.50 43.67 -.78 +11.5 S&WSeed Q SANW 4.40 2.90 6 3.40 135 3.40 3.25 +.05 -12.8sSAP SE N SAP 1.31e 1.1 121.95 99.20 544 121.18 3030 121.95 119.07 +2.43 +7.8sSB FinGp Q SBFG .32f 1.6 14 20.00 15.61 7 19.86 35 20.00 19.78 +.16 +7.4 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 1 19.75 3 19.75 18.85 +.49 +10.3 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 89 30.00 274 30.38 29.60 -.20 +11.7 SBA Com Q SBAC 177.67 129.40 1082 156.17 4100 160.87 155.82 -1.15 -4.4 SCANA N SCG 2.45 6.6 9 71.28 33.61 2586 37.31 9052 37.60 36.01 +1.16 -6.2 SCE TrV n N SCEpK 29.56 24.70 27 25.36 118 25.80 25.13 -.11 -4.0 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 7 24.02 68 24.19 23.65 +.16 -.6 SCE Tr pfH N SCEpH 1.44 5.4 29.06 25.05 3 26.69 11 27.03 26.35 -.03 -1.3 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 8 25.05 101 25.57 24.84 -.21 -2.9 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 27 23.19 118 23.25 22.85 +.29 -3.5 SEI Inv Q SEIC .60f .9 23 78.35 51.15 1275 65.93 3625 67.34 64.82 -.52 -8.3 SelasLf rs Q SLS 19.41 3.43 97 4.95 367 5.44 4.81 -.37 -37.0 SG Blck n Q SGBX 7.00 3.70 14 5.10 49 5.18 4.82 +.20 -14.7 SGOCO rs Q SGOC 2.30 .90 5 1.22 54 1.26 1.16 +.02 +15.1 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 21 14.85 78 14.95 14.35 -.05 +1.0sSIGA Tc n Q SIGA 7.54 5.61 2228 7.08 5871 7.54 6.90 +.14 +19.8 SJW N SJW 1.12a 1.7 23 69.29 47.57 307 66.64 1215 67.21 64.01 +1.84 +4.4 SK Tlcm N SKM 28.97 22.66 517 23.83 3066 25.33 23.67 +.21 -14.6 SLGreen N SLG 3.25 3.3 29 108.14 89.46 2012 99.32 6208 99.76 95.53 +.77 -1.6 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 65 25.72 84 25.88 25.61 -.01 +2.6 SLM Cp Q SLM 16 12.46 9.65 6784 11.47 15692 12.15 11.38 -.60 +1.5 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 3 70.74 20 71.20 69.85 -.17 +2.9 SM Energy N SM .10 .4 28.20 12.29 3904 23.24 15343 25.30 22.94 -.63 +5.3 SmartGlb n Q SGH 11 56.69 13.65 692 42.05 4848 44.95 41.18 +.67 +24.8 SMTC hg Q SMTX 3.18 1.12 12 3.10 110 3.15 3.06 +63.9 SORL Q SORL 4 8.70 3.70 222 4.73 756 5.26 4.60 -.10 -29.6 SP Plus Q SP 23 41.70 28.80 153 38.75 496 39.98 37.35 +.85 +4.4 SPAR Gp h Q SGRP 3.75 .94 12 1.22 73 1.29 1.22 -.02 -.8 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 6340 250.74 25863 254.16 248.77 -2.53 +1.4 SpdrGold N GLD 129.52 114.80 14036 121.34 38398 123.86 120.83 -1.67 -1.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 12 34.59 74 35.07 34.47 -.09 -3.7 SpdrNoANR N NANR 37.79 30.22 12 35.75 75 36.91 35.69 -.88 +.8 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 0 90.66 8 91.20 90.66 -.26 +1.0 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 3519 39.65 15779 40.88 39.47 -.63 -2.6 Spd MsciCh N XINA 26.62 21.04 3 22.15 4 22.65 22.08 -.48 -7.4 S&PEAsia N GMF 1.81e 1.7 116.07 90.68 6 104.97 88 107.52 104.44 -2.23 +.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.56 3 54.50 53.56 -.57 -.5 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 0 62.64 1 62.94 62.56 +.37 -4.4 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.97 3 80.59 79.97 +.10 +1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.52 3 59.65 59.35 +.26 -2.7 Spd Austl n N QAUS SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 2 62.18 9 63.00 62.11 +.06 -2.8 S&PChina N GXC 1.31e 1.2 123.91 88.41 61 113.37 264 115.96 112.23 -2.06 +5.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 2 76.18 3 76.52 76.00 +.07 +1.0 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 5 61.60 55 63.38 61.26 -1.53 -4.5 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 10 64.05 52 64.82 63.80 -.30 -1.5 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 11 68.01 67 69.30 67.75 -.94 -4.0 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 2 79.42 15 80.68 78.49 -.01 +.7 SpdEMkt s N SPEM 42.47 32.81 296 36.92 2585 37.75 36.60 -.78 -3.2 SpdrEMDv N EDIV 1.68e 5.3 36.64 29.33 133 31.87 285 33.03 31.63 -1.20 -3.0 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 117 50.58 489 52.26 50.42 -1.35 +3.1 Spd InTc n N IPK SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 10759 47.33 11202 48.46 47.11 -1.05 -3.2 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 57 49.48 229 51.04 49.25 -1.42 -4.8tSpdrIntDiv N DWX 2.22e 5.8 42.92 38.61 188 38.53 479 39.72 38.39 -1.01 -6.5 SpdMS xUS N CWI .79e 2.1 42.01 35.26 247 37.98 666 38.64 37.81 -.38 -2.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 8 48.51 83 48.67 48.05 +.67 -6.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 411 39.43 1800 40.35 39.32 -.87 -2.6 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 31 35.42 287 36.34 35.31 -.78 -.2 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 346 31.05 4985 32.11 30.96 -.80 -2.1sSP Mid N MDY 2.94e .8 366.10 307.28 1244 361.99 4466 366.10 359.59 -2.68 +4.8 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 119347 277.13 406594 279.48 275.35 -1.06 +3.8 SpdrRRtn N RLY .44e 1.7 27.62 23.57 18 26.65 84 27.30 26.65 -.55 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.88 10 33.04 32.87 -.13 -2.2 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 18 38.60 121 39.01 38.43 -.17 +.9 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 205 47.20 3367 47.27 47.18 +.01 SpdrUShBd N ULST .16 .4 40.82 40.15 14 40.24 50 40.28 40.23 +.01 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 4 77.85 10 78.25 77.11 +.35 +4.4 SpdrDblTac N TOTL 1.17e 49.66 47.11 153 47.38 1396 47.46 47.23 +.02 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 59.14 1 68.21 19 69.36 67.81 -.30 +3.0 SpdrGroEq N SYG 1.85e .8 86.17 70.68 4 83.74 9 85.11 83.53 +.21 +5.4 SpdrBiot s N XBI .44e .5 98.22 72.27 3383 97.18 25209 97.99 95.39 +.88 +14.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 373 93.52 1555 94.38 92.73 -.53 -1.0 SpdrGbDow N DGT 1.52e 1.8 91.75 76.33 0 85.35 16 85.75 85.19 +.08 -.2 SpdrHome N XHB .15e .4 47.20 37.17 4016 40.88 14917 41.90 40.44 -.45 -7.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2601 49.28 10962 51.19 48.62 -1.63 +4.1 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 4 60.91 19 62.03 60.47 -.94 +5.1 SpdrS&PIn s N KIE 32.34 27.81 686 30.79 1402 31.43 30.42 -.45 +.3 Spd LgCap s N SPLG 33.54 28.21 494 32.58 1972 32.89 32.39 -.15 +4.1sSpdrLCpG s N SPYG 36.36 29.32 420 36.25 2183 36.36 36.04 +.20 +9.8 SpdrLCapV s N SPYV 32.54 28.05 251 30.23 1012 30.51 29.98 -.15 -1.5sSpd MidC s N SPMD 36.00 29.60 166 35.70 1005 36.00 35.46 -.10 +7.0sSpdMCpG s N MDYG 56.05 46.42 69 55.74 204 56.05 55.35 -.06 sSpdrMCpG N MDYG/O 2.19e .8 167.86 139.27 167.76 41 167.86 167.05 +.37 +7.9sSpdrMCpV s N MDYV 53.44 46.15 30 52.78 155 53.32 52.50 -.43 sSpdrMCpV N MDYV/O 3.45e 3.2 106.87 92.30 106.52 33 106.87 106.26 +.09 +3.6sSpdrNY Tch N XNTK .41e .4 98.30 71.73 27 97.85 111 98.30 96.22 +1.47 +16.7sSpdrSemi s N XSD .16e .2 78.02 60.17 50 77.45 482 78.02 76.16 +1.14 +10.9sSpdrSCp s N SLYG 65.01 51.69 118 65.00 368 65.01 64.41 +.53 sSpdrSCapG N SLYG/O 8.53e .8 259.47 206.75 259.06 81 259.47 257.42 +1.18 +13.9sSpdrSCpV s N SLYV 68.94 56.46 91 68.22 288 68.70 67.67 -.34 sSpdrSCapV N SLYV/O 7.98e 1.2 137.88 112.91 137.18 107 137.88 136.80 +.07 +9.1 SpdrRs3K s N THRK 35.46 29.89 615 34.73 6341 35.00 34.52 -.09 +4.6 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 336 90.96 967 93.14 90.81 -1.65 -2.9 SpdrShTTr N SPTS .27 .9 31.78 29.45 67 29.50 4206 29.51 29.47 -.02 -1.3sSpFcStIn n N XITK 102.08 69.30 17 101.54 111 102.08 98.34 +2.91 +30.0 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.00 12 104.87 104.00 -.44 +2.0tSpdrScored N CBND .99 3.2 32.69 30.78 1 30.99 12 30.99 30.78 +.01 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 114 33.63 1683 34.03 33.46 -.30 -4.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 788 30.75 4087 30.75 30.71 +.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 40 56.28 179 56.45 56.21 +.06 +1.1 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 29 43.41 763 43.47 43.18 -.02 -1.4 SpdrBarITB N BWZ .01e 33.49 30.78 70 31.44 1299 31.89 31.37 -.36 -2.1sSpdrBarcCv N CWB 3.55e 4.1 54.90 48.86 405 54.80 3083 54.90 54.16 +.70 +8.3 SpdrLTBd s N SPLB 28.77 25.91 38 26.27 226 26.42 26.04 +.12 -8.2 SpdrITBd N SPIB .92 2.8 34.72 33.07 1137 33.20 5284 33.26 33.10 -3.0 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.36 44 25.36 25.21 +.09 -2.5tSpdrEMBd N EBND 30.91 27.13 533 27.16 3298 27.74 27.02 -.54 -8.5 SpdrShTHiY N SJNK 1.58 5.7 28.07 26.94 764 27.51 5128 27.54 27.41 +.13 -.2 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8966 35.95 53136 35.97 35.75 +.20 -2.1 SpdShTBd N SPSB .40e 1.2 30.74 30.09 337 30.13 2461 30.16 30.12 -.01 -1.0tSP IntTip N WIP .41e .3 60.27 54.47 27 54.45 530 55.23 54.37 -.42 -5.3 SPLIntTB s N BWX 29.72 27.23 540 27.75 2585 27.99 27.71 -.20 -2.4 SpdrTrans s N XTN .25e .4 69.36 53.20 5 67.06 66 67.36 65.79 +1.26 +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 16, 2018

PAGE 47

SpdrTelcm N XTL .68e .9 74.86 65.10 26 74.25 47 74.54 72.18 +1.70 +8.7sSpdrHCSv s N XHS .61e .1 71.28 56.18 2 71.20 30 71.41 69.44 +1.80 +15.6sSpdrHCEq s N XHE 3.22e .1 80.89 59.41 91 80.69 341 81.15 78.58 +1.88 +25.3sSpdrSf&Sv s N XSW .19e .2 85.26 61.66 8 84.99 73 85.26 83.09 +2.23 +22.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 5 25.58 101 25.59 25.40 +.14 -3.8sSpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 69 88.91 474 91.75 88.16 -2.54 +6.4 SpdAgBd n N SPAB 28.84 27.57 430 27.81 3541 27.84 27.70 +.03 -3.2 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 329 55.24 54.82 +.10 -2.0 SprBl 1-3b rs N BIL 91.58 91.37 255 91.51 2954 91.51 91.47 +.03 +.1 SpdLgTr s N SPTL 37.32 33.45 68 34.63 431 34.83 34.17 +.22 -5.4 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 53 58.41 2677 58.49 58.21 -1.7 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 7077 63.61 33531 66.03 62.73 -2.13 +8.1sSpdr1500MT N MMTM 1.61e 1.3 123.99 101.69 1 123.14 8 123.99 122.55 +.15 +7.3 SpdDorWrF Q DWFI 26.06 23.79 13 23.98 57 24.13 23.91 -.09 -5.1sSpdrRetl s N XRT .49e 1.0 50.66 37.72 6416 49.36 36366 50.66 48.81 -.19 +9.3 SpdNuBMu s N TFI 49.42 47.52 432 47.93 1686 47.98 47.82 +.04 -2.1 SpdrPhm s N XPH 3.00e .8 47.11 38.71 29 44.60 239 44.61 43.66 +.83 +2.5 SpdrOGEx N XOP .73e 1.8 44.75 28.96 20259 40.42 80556 42.73 40.31 -1.62 +8.7 SpNuBST rs N SHM 48.95 47.51 209 47.99 1156 47.99 47.90 +.05 +.2 SpdrGendr N SHE 75.63 66.51 10 73.60 24 74.18 73.15 -.03 +3.9 SpdrOGEq N XES .49e 3.0 19.29 12.90 1214 16.22 3828 17.14 16.03 -.89 -5.3 SpdR1KLVF N ONEV 76.79 68.57 7 74.41 8 74.41 74.11 +.99 +2.5 SpdrMetM N XME .24e .7 39.62 27.93 3915 36.91 11123 38.59 36.53 -1.16 +1.5 SpdrR1KMo N ONEO 77.42 68.55 10 75.53 117 75.72 74.97 +.19 +3.9 SpdrR1KYF N ONEY 75.25 65.47 0 71.78 3 72.44 71.72 -.23 +2.4 SpdSPXHiD N SPYD 38.74 34.60 154 36.83 521 37.54 36.67 -.46 -1.7 SpdrFosFFr N SPYX 69.64 58.36 7 67.51 45 68.01 67.15 +.01 +4.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 91.20 21 92.53 91.05 -.92 +.7 SpdrUsaSt N QUS .54e 82.07 69.37 5 79.21 18 79.99 78.20 +.26 +2.5sSpd SP600 s N SLY 74.57 58.62 38 74.10 173 74.57 73.41 +.15 sSpd SP600 N SLY/O 3.97e 1.0 148.82 117.23 148.53 63 148.82 147.80 +.63 +11.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.67 2 65.12 64.40 +.10 +3.7sSpdrSCap n N SPSM 33.14 28.11 226 32.89 1521 33.14 32.67 +4.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 40 19.19 169 19.19 19.12 +.03 -.5 Spd 0-5Tip n N SIPE SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 2 95.28 19 96.20 94.81 -.31 +4.3 SPI Eng rs Q SPI 2.61 .33 249 .41 5771 .65 .34 +.06 -35.7sSPS Cmce Q SPSC 97 78.57 45.02 160 76.60 684 78.57 70.20 +.71 +57.6sSPX Cp N SPXC 16 37.96 23.41 417 36.86 1815 37.96 36.34 +.71 +17.4 SPX Flow n N FLOW 43 54.92 31.10 302 45.10 897 45.56 43.68 -.13 -5.2 SRC Eng A SRCI 15 13.32 6.19 5892 10.57 21497 11.53 10.50 -.84 +23.9 SS&C Tch s Q SSNC .28 .5 34 53.99 35.85 2271 53.32 6907 53.38 51.68 +1.64 +31.7 SSLJ.cm n Q SSLJ 5.75 3.12 55 4.04 180 4.19 3.64 +.24 +15.1 SSR Mng g Q SSRM 23 11.44 7.64 2801 10.61 4966 10.85 10.11 +.31 +20.7sSTMicro N STM .40 1.5 29 26.43 14.07 2023 26.12 13397 26.43 24.94 +1.31 +19.6sSVB FnGp Q SIVB 27 329.65 159.44 936 315.82 2401 329.65 311.38 -9.90 +35.1 SabanCap n Q SCAC 10.20 9.84 6 10.06 24 10.06 10.04 +.02 +1.5 Saban un Q SCACU 11.20 10.25 10.60 55 10.60 10.58 +.10 +.8tSABESP N SBS .39e 6.4 11.96 6.10 7053 6.13 16421 6.60 5.96 -.39 -41.3 SabnR N SBR 2.29m 5.1 21 50.00 36.80 19 45.20 56 48.15 45.20 -2.06 +1.3 SabraHltc Q SBRA 1.78e 8.4 16 25.31 15.78 2049 21.16 8661 21.52 20.75 +.20 +12.7sSabreCorp Q SABR .56 2.1 31 26.78 17.30 4392 26.45 14037 26.78 25.61 +.92 +29.0 SachemC n A SACH .42 9.9 5.02 3.30 117 4.25 247 4.25 3.91 +.36 +7.9 SAExplr rs Q SAEX 4.46 1.18 60 1.46 205 1.68 1.39 +.03 -33.6 SafeBulk N SB .04 1.1 4.00 2.13 382 3.80 2112 3.90 3.75 +.03 +17.6 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 1 23.80 18 23.85 23.15 +.22 -.4 SafeB pfD N SBpD 2.00 8.4 24.20 18.15 9 23.85 86 23.94 23.40 +.37 +1.4 SafegdSci N SFE 14.40 10.75 77 13.30 282 13.60 13.05 +.10 +18.8 SafeInco n N SAFE .60 3.2 20.00 15.57 45 18.77 269 19.22 18.54 +6.6 SaftyInsGr Q SAFT 3.20 3.6 23 89.15 67.20 101 87.70 227 88.50 85.25 +.20 +9.1 SagaComm A SGA 1.20 3.1 4 49.48 36.10 11 38.90 25 39.10 38.00 +.65 -3.8 SageThera Q SAGE 195.97 59.57 593 164.94 5469 177.05 144.90 +16.21 +.1sSaia Inc Q SAIA 41 87.05 45.80 339 84.10 1202 87.05 81.95 +.45 +18.9sSailptTch n N SAIL 28.94 12.82 1172 27.48 3892 28.94 27.01 +.04 +89.5 StJoe N JOE 54 20.00 16.75 361 17.95 1824 18.10 17.70 +.05 -.6 SalemMda Q SALM .26 5.8 16 7.50 3.10 75 4.45 527 4.65 4.05 +.52 -1.1sSalesforce N CRM 139.75 85.12 7589 138.41 29147 139.75 133.26 +4.88 +35.4 SalMidMLP N SMM 1.30 13.2 12.24 8.53 37 9.86 283 10.31 9.84 -.17 -10.6 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 6 44.65 11 44.90 43.75 +1.40 SallyBty N SBH 10 21.36 14.05 2337 15.37 7987 16.30 15.23 -.68 -18.1 SJuanB N SJT .77e 12.0 14 10.54 6.04 142 6.41 652 6.86 6.38 -.18 -22.2 SanchezEn N SN 7.65 2.78 3375 3.82 15167 4.47 3.76 -.29 -28.1 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 47 11.65 119 12.10 11.65 -.20 +5.0 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 550 103.71 2754 106.27 101.07 -.30 -25.3 SandRidge N SD 21.90 13.02 1365 15.61 2218 15.81 14.95 +.55 -25.9sSandRMiss N SDT .22e 10.7 2 2.30 .73 490 2.09 2881 2.30 1.75 +.30 +153.0sSandRMs2 N SDR .21e 12.0 1 2.00 .74 310 1.79 1639 2.00 1.74 +.05 +110.3 SandRdgP N PER .50e 20.5 5 3.10 1.80 190 2.45 850 2.50 2.40 +19.5 SandstG g A SAND 5.64 3.52 2552 4.56 5779 4.57 4.40 +.12 -8.6 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 337 41.83 915 43.62 41.61 -1.63 +7.2sSanfilp Q JBSS 2.00e 25 71.99 54.32 71 72.44 269 73.42 68.89 +3.83 +14.5 SangTher Q SGMO 27.50 6.90 4383 15.70 13270 16.95 15.30 -.80 -4.3 Sanmina Q SANM 18 42.95 24.60 927 30.20 3113 30.65 30.00 +.05 -8.5 Sanofi N SNY 1.58e 4.0 50.65 37.43 7965 39.94 25858 40.18 38.53 +.95 -7.1 Sanofi rt Q GCVRZ .54 .26 30 .52 242 .53 .47 +.03 +35.5 SantCUSA N SC .23e 5 20.46 11.37 3149 19.12 10596 19.17 18.31 +.30 +2.7 SantFn pfC N SANpC 1.63 6.4 26.25 25.45 25.39 -2.0 Santand pfC N SOVpC 1.83 7.1 26.57 25.10 1 25.87 25 25.94 25.84 -.07 +.7 Sapiens Q SPNS .20e 2.0 49 14.30 8.01 13 9.81 71 10.19 9.76 -.12 -14.8sSaratogaI N SAR 2.04f 8.3 5 24.98 19.62 21 24.68 136 24.98 23.38 +1.64 +10.3 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 1 25.78 14 26.11 25.71 +.17 -.1sSareptaTh Q SRPT 102.73 30.09 2635 102.29 9327 104.50 94.12 +4.68 +83.8 Sasol N SSL 1.41e 3.9 38.75 26.92 164 36.03 907 37.73 35.67 -2.01 +5.3 SaulCntr N BFS 2.08 4.1 16 65.43 46.71 105 50.36 250 51.52 49.24 -.34 -18.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 0 25.08 7 25.22 24.92 +.12 -.9 Savara rs Q SVRA 17.19 5.07 564 13.23 1806 13.50 11.04 +1.82 -10.8tscPhrma n Q SCPH 18.17 5.61 153 6.05 1740 7.80 5.61 -1.06 -50.0 ScanSource Q SCSC 15 45.35 31.40 159 41.35 498 41.55 39.90 +1.00 +15.5 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 15084 66.83 46979 70.47 66.54 -2.60 -.8 Schmitt h Q SMIT 4.47 1.55 19 2.37 72 2.68 2.34 -.18 -13.5 SchndrNt n N SNDR .24 .8 30.52 20.18 970 28.81 4304 30.31 28.36 -.34 +.9 Schnitzer Q SCHN .75 2.1 11 38.85 18.65 1029 35.80 2036 36.00 32.05 +3.10 +6.9 ScholRck n Q SRRK 19.95 14.00 44 18.80 258 19.87 17.04 +.04 +21.3 Scholastc Q SCHL .60 1.3 46.59 33.51 206 45.41 673 45.58 43.60 +.50 +13.2sSchulmn Q SHLM .82 1.8 33 44.63 25.00 321 44.40 878 44.63 44.15 +.20 +19.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 480 67.75 2392 67.99 67.31 +.09 +5.0 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 627 66.76 2820 66.97 66.30 +.12 +4.7sSchwLCGr N SCHG .63e .8 78.13 62.63 437 77.99 1447 78.13 77.33 +.71 +10.3 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 267 54.41 1468 54.93 54.01 -.36 -.5sSchwMCap N SCHM .59e 1.0 56.61 47.42 217 56.33 994 56.61 55.97 +.09 +5.7sSchUSSmC N SCHA .76e 1.0 75.88 61.64 282 75.47 1652 75.88 75.02 +.16 +8.2 SchwEMkt N SCHE .49e 1.8 31.08 24.55 1452 26.82 4651 27.45 26.62 -.57 -4.0 Sch 1000 n N SCHK 28.14 24.88 69 27.49 441 27.59 27.35 +.05 +4.7 SchEMLgC N FNDE .39e 1.4 33.13 26.11 451 28.45 1501 29.41 28.27 -.92 -4.1 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 104 35.84 577 36.47 35.74 -.38 -.3 SchIntLgCo N FNDF .61e 2.0 32.54 27.71 274 30.23 1497 30.69 30.09 -.22 -.6sSchUSSmCo N FNDA .36e .9 40.96 33.34 159 40.73 932 40.96 40.44 +.07 +7.5 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 298 38.24 1339 38.60 37.99 -.21 +2.1 SchUSBrd N FNDB .61e 1.6 39.71 33.37 126 38.18 618 38.53 37.99 -.21 +2.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 519 50.92 2331 51.11 50.48 +.04 -.5 SchwIntEq N SCHF .71e 2.1 36.35 31.46 1830 33.83 7302 34.38 33.68 -.28 -.7 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 274 50.44 1472 50.53 50.28 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 1064 40.77 3537 41.37 40.40 -.36 -2.0 SchIntUSTr N SCHR .86 1.7 54.67 51.57 148 52.07 866 52.13 51.87 +.01 -2.3 SchSTUSTr N SCHO .35 .7 50.57 49.55 185 49.63 1410 49.66 49.58 -.02 -.8 SchUSTips N SCHP 56.10 54.02 393 54.54 1560 54.62 54.25 +.09 -1.6 SchwIntSC N SCHC .59e 1.6 39.15 33.12 193 36.98 778 37.75 36.81 -.58 +1.0 Schwab N SCHW .40 .7 32 60.22 38.06 8366 56.09 26228 58.22 55.37 -1.64 +9.2 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 24 26.64 163 26.67 26.39 +.19 -.9 Schwb pfD N SCHWpD 27.90 25.49 26 26.50 286 26.50 26.23 +.20 -1.9 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 221 43.14 1011 44.18 42.47 -.44 -4.9 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 751 80.25 3357 89.30 79.18 -7.95 +4.8 SciGames Q SGMS 62.80 24.05 655 57.40 2770 59.10 55.55 +.05 +11.9 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 3 25.46 24 25.46 25.31 +.06 +.1 ScorpBlk rs N SALT .08 1.1 8.85 6.08 692 7.40 2151 7.60 7.25 ScorpioTk N STNG .04 1.5 4.20 1.85 4927 2.73 25116 3.03 2.72 -.28 -10.5 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 1 24.60 13 24.85 24.60 -.08 -1.0 ScorpT19 n N SBBC 26.51 24.62 3 25.47 15 25.49 25.41 +.05 +.2 Scotts N SMG 2.12 2.4 21 110.12 76.60 996 86.55 4194 87.95 84.10 -.49 -19.1 ScrippsEW Q SSP .05p 44 20.35 10.69 631 13.77 2131 13.98 13.15 +.71 -11.9 Scynexis Q SCYX 2.50 1.05 1392 1.97 6131 1.98 1.56 +.21 -15.1sSea Ltd n N SE 17.19 10.06 3149 15.51 26095 17.19 14.53 -.49 +16.4 SeaChange Q SEAC 4.03 2.40 255 3.23 808 3.25 3.01 +.11 -17.8 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 1 4029.74 4 4041.00 3747.00 +218.24 -8.6 SeabGld g N SA 13.70 9.50 390 10.85 1063 11.05 10.70 +.15 -4.0sSeacstBkg Q SBCF 25 33.21 20.58 966 32.47 2480 33.21 31.67 +.45 +28.8 SeacorHld N CKH 59.00 31.90 233 53.42 877 54.88 53.10 -.26 +15.6 SeacrMar N SMHI 25.00 11.66 122 22.65 581 22.92 21.30 +.53 +93.6 SeadrillLtd N SDRL 1 .74 .15 2447 .42 16011 .45 .41 -.01 +81.8 Seadrill N SDLP .40 12.6 4.20 2.60 179 3.18 924 3.35 3.12 -.06 -13.1 SeagateT Q STX 2.52 4.3 15 62.70 30.60 4056 58.43 17665 59.24 55.97 +2.45 +39.7 SealAir N SEE .64 1.4 23 49.94 40.76 3746 45.00 10848 45.03 43.67 +1.20 -8.7 SeanrgM rs Q SHIP 1.66 .66 56 .84 803 .89 .80 -.04 -19.0 SearsHldgs Q SHLD 10.76 1.99 1635 2.58 12662 2.83 2.24 +.28 -27.9 SearsH wt Q SHLDW 3.28 .23 .45 +28.6 SearsH&O Q SHOS 3.95 1.38 110 2.40 288 2.40 2.25 +.15 -7.7 Seaspan N SSW .50 5.8 13 9.30 5.50 1799 8.68 7671 9.24 8.55 -.15 +28.6sSeaspn pfE N SSWpE 2.06 8.0 26.30 21.80 25 25.83 100 26.30 25.70 -.22 +4.1 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 5 25.55 59 25.57 25.50 +.03 sSeaspn pfD N SSWpD 1.99 7.9 25.34 20.93 37 25.09 125 25.34 25.00 -.10 +1.9sSeaspn pfH N SSWpH 24.99 20.61 78 24.93 236 24.99 24.80 +.03 +5.4sSeaspn pfG N SSWpG 25.74 21.98 22 25.56 176 25.74 25.28 +.26 +5.2sSeaspan n N SSWA 24.75 23.15 10 24.72 91 24.75 24.50 +.15 +1.6sSeaSpine n Q SPNE 14.10 8.76 60 14.05 292 14.31 13.34 +.65 +38.8sSeattGen Q SGEN 69.71 45.31 2041 65.11 7151 69.71 65.02 +.10 +21.7sSeaWorld N SEAS 21.35 10.42 2652 21.03 15251 21.35 19.55 +.21 +55.0 SecndSight Q EYES 2.58 .90 108 1.81 1066 1.90 1.79 +.03 -5.2 Secoo n Q SECO 14.75 6.61 466 9.88 1288 10.46 9.24 -.27 +2.3sSecWkA A n Q SCWX 12.99 7.83 456 13.22 1264 13.30 11.37 +1.38 +49.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 7 5.45 28 5.45 5.25 +.20 +9.0 SelectBc lf Q SLCT 25 14.06 10.90 32 13.24 116 13.28 12.86 +.19 +4.7 SelEngS n N WTTR 21.96 11.22 1650 13.72 4994 14.50 13.14 -.56 -24.8 SelIncREIT Q SIR 2.04 9.5 19 26.26 17.90 416 21.50 1309 21.64 20.80 +.20 -14.4 SelMedHld N SEM 13 19.78 13.93 943 18.45 3089 18.95 18.25 +.05 +4.5 SelectaB n Q SELB 24.02 7.95 281 12.75 860 12.94 11.75 +.45 +30.0 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 356 58.20 801 59.45 57.05 -.85 -.9 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 7 25.20 30 25.32 25.12 -.02 +.1 SemGroup N SEMG 1.89 7.8 30.95 20.20 732 24.30 3787 25.35 24.00 -.70 -19.5 SemiMfg N SMI 21 9.14 4.49 436 7.17 1750 7.37 6.71 +.57 -16.2 SmLEDS rs Q LEDS 10.49 1.61 88 3.59 432 3.99 3.51 -.34 -3.8 SempraEn N SRE 3.58f 3.2 21 122.98 100.49 6618 111.91 29219 119.78 110.46 +10.48 +4.7sSempra pfA N SREpA 107.00 95.95 12 101.87 903 107.00 101.08 +5.56 +2.7 Semtech Q SMTC 63 51.40 31.30 453 50.70 1875 51.15 49.70 +.90 +48.2 SendGrid n N SEND 32.03 17.50 1184 28.33 4978 29.75 25.51 +2.17 +18.2 SenecaB Q SENEB 24 35.95 27.45 0 28.10 0 28.10 28.05 +.60 -17.4 SenecaA Q SENEA 10 36.60 26.45 50 28.00 182 28.80 26.77 +.95 -8.9 SenesTc n Q SNES 6.50 .30 565 1.68 10455 1.84 1.54 +.27 +133.3 SenHous Q SNH 1.56 8.9 12 22.01 14.86 2664 17.50 6683 17.88 17.31 -.09 -8.6 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 12 24.84 31 25.00 24.62 -.13 -1.7 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 4 25.91 71 25.98 25.66 +.04 -3.6 Senmiao n Q AIHS 8.91 5.00 34 6.02 251 7.46 5.85 -.52 +6.5 Senomyx Q SNMX 1.71 .56 55 1.17 452 1.35 1.15 -.08 -10.0 Sensient N SXT 1.32 1.9 24 84.98 65.56 394 71.24 1233 71.35 70.01 +1.15 -2.6sSensusHlt n Q SRTS 7.08 3.43 32 7.33 124 7.47 6.22 +.90 +42.1 SentEn un Q STNLU 10.98 9.66 10.00 4 10.00 10.00 -.02 +.3 SequansC N SQNS 4.25 1.44 155 2.10 2226 2.24 1.90 +.19 +9.9 SeqentialB Q SQBG 4.08 1.36 123 1.86 507 2.04 1.86 -.11 +4.5 SeresTh n Q MCRB 17.42 6.65 399 8.50 986 8.92 8.09 +.20 -16.2 Seritage n N SRG 1.00 2.3 50.00 34.07 665 43.79 2728 45.16 42.78 -.22 +8.2 Seritge pfA N SRGpA 1.75 7.3 24.52 20.02 4 23.81 25 23.97 23.72 +.39 -2.2 ServiceCp N SCI .68 1.9 24 40.28 31.95 1817 35.96 6937 36.85 35.19 -.53 -3.6 ServiceMst N SERV 34 59.70 38.78 988 59.50 3133 59.68 58.32 +.46 +16.1 ServcNow N NOW 187.39 101.96 1717 186.35 9398 187.23 177.05 +8.16 +42.9 SvcSource Q SREV 4.47 2.61 411 4.07 1107 4.30 3.90 -.05 +31.7 ServiFst s Q SFBS .44f 1.0 23 44.85 32.54 231 43.14 753 44.71 42.54 -1.33 +4.0 Servotr A SVT .16e 1.7 12.80 8.50 1 9.32 5 9.32 9.12 +.13 -16.3 SesenBio Q SESN 3.50 .62 1407 2.11 9930 2.58 2.02 -.37 +160.2 SevStars h Q SSC 7.00 1.26 217 1.90 1611 2.32 1.85 -.33 -58.8 SevernBc Q SVBI .12 1.5 36 8.20 6.70 515 8.00 537 8.10 7.90 +.05 +10.3sShakeShk n N SHAK 99 65.96 30.12 1132 65.33 5852 65.96 61.21 +.15 +51.2 SharingE rs Q SEII 48 12.40 2.61 64 3.82 6275 4.85 3.46 +.32 -49.6 Sharps Q SMED 5.73 3.50 12 3.74 63 3.86 3.61 +.05 -8.6 SharpSprg Q SHSP 8.71 3.07 23 8.05 57 8.05 7.69 +.04 +82.8 ShawCm g N SJR 1.18 23.44 18.50 989 21.04 3396 21.50 20.78 +.25 -7.8 ShellMidst N SHLX 1.39f 6.3 20 31.19 19.42 1117 22.07 3748 24.13 22.01 -1.51 -26.0 ShndTele s Q SHEN .26f .8 41.80 28.00 262 33.60 861 34.00 31.85 +1.50 -.6 Sherwin N SHW 3.44f .9 31 435.15 326.68 958 402.11 3973 403.53 395.02 +4.06 -1.9 ShiftPixy n Q PIXY 11.64 2.00 41 2.57 880 3.18 2.52 -.09 -10.8 Shiloh Q SHLO 41 14.97 6.45 277 9.35 707 9.72 8.82 -.25 +14.0 Shineco n Q TYHT 4.60 1.31 36 1.97 510 2.05 1.75 +.19 -14.3 ShinhanFn N SHG 50.37 40.44 100 41.05 485 44.48 40.97 -3.00 -11.5 ShipFin N SFL 1.40 9.5 15 15.98 12.30 766 14.80 5501 15.48 14.75 -.10 -4.5 Shire Q SHPG 1.05e .6 83 177.51 123.73 875 161.75 4370 163.24 160.25 +.79 +4.3sShoeCarnvl Q SCVL .30 .9 22 34.98 15.08 200 33.24 1436 34.98 31.89 -1.30 +24.3sShopify n N SHOP 171.13 83.16 842 168.44 6676 171.13 160.03 +5.63 +66.8 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 48 19.51 147 19.95 19.03 -.19 +16.8sShotSpot n Q SSTI 40.24 9.33 207 40.14 1180 40.29 34.22 +3.98 +185.7 Shutterfly Q SFLY 100.34 39.76 763 94.29 2598 98.50 93.58 -2.10 +89.5 Shutterstk N SSTK 40 52.78 29.85 163 48.81 746 49.98 47.69 +.92 +13.4 SibanyeG N SBGL .14r 5.2 6.50 2.44 18157 2.67 38727 2.88 2.53 -.24 -45.0 SiderurNac N SID 3.55 1.76 4201 2.09 11978 2.33 2.01 -.11 -14.7 SiebertFn Q SIEB .10a 1.1 21.61 3.60 29 9.05 172 9.45 7.51 +1.64 -33.0 SiennaBi n Q SNNA 29.25 13.37 112 16.20 417 16.68 14.85 +1.16 -10.7sSientra Q SIEN 21.06 7.59 546 20.93 2368 21.06 18.94 +1.47 +48.9 SierraBc Q BSRR .64 2.2 18 29.96 23.10 36 28.99 102 29.49 28.44 -.49 +9.1 SierraMt n A SMTS 3.00 2.13 40 2.65 178 2.78 2.65 -.11 +6.9 SierOnc g n Q SRRA 4.09 1.10 1856 3.63 5959 3.65 2.95 +.47 -2.7 SierraWr Q SWIR 15 31.40 15.10 262 16.15 1167 16.68 16.05 -.20 -21.0 Sifco A SIF 8.00 5.00 3 5.35 13 5.60 5.15 -.15 -19.5sSifyTech Q SIFY .02e .9 2.10 .40 56 2.02 311 2.10 1.90 -.05 +97.3 SigmaDsg Q SIGM 7.00 5.50 456 6.15 1016 6.25 6.10 -11.5 SigmaL hn Q SGLB 4.48 1.05 55 1.25 689 1.38 1.25 -.03 -41.9 Sigmatr Q SGMA 14 11.61 5.26 13 7.35 54 7.50 6.72 +.32 -27.4 SignatBk Q SBNY 24 161.92 116.68 1129 126.29 4185 131.58 124.45 -4.35 -8.0 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 2347 55.94 13775 58.97 54.39 +.53 -1.1 SilganHld s Q SLGN .40 1.5 16 32.43 26.49 552 27.29 1989 27.98 26.94 -.46 -7.1 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 42 39.99 268 40.93 39.05 +.14 -43.0 SilcnLab Q SLAB 100 110.70 66.35 665 108.80 1935 109.40 107.25 +.75 +23.2 SilicnMotn Q SIMO 1.20 2.4 19 56.51 40.33 199 49.81 1445 51.04 48.53 +1.02 -5.9 SilvrSun n Q SSNT .06e 5.22 2.90 5 4.01 9 4.15 4.00 -.10 -5.2 Silvrbow n N SBOW 34.76 19.89 24 26.43 135 28.05 25.88 -1.15 -11.1 Silvercrest Q SAMG .56 3.4 23 17.30 11.85 30 16.55 77 16.65 16.15 +.29 +3.1 SlvrcpMt n A SVM .02 54 3.43 2.12 465 2.72 2120 2.97 2.68 -.11 +3.8 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 1881 31.55 3294 32.80 31.25 -.85 +10.5 SimonProp N SPG 7.80 4.7 22 173.02 145.78 2511 164.48 7423 167.03 162.23 -.90 -4.2 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.36 0 67.95 7 69.00 67.50 +.65 -5.0 SimplyGd n Q SMPL 16.01 10.93 718 13.60 6535 13.86 13.26 +.22 -4.6sSimpsnM N SSD .88f 1.3 34 67.32 41.79 475 65.99 1446 67.32 65.74 -.90 +14.9sSimulations Q SLP .24 1.1 45 21.05 11.50 55 21.30 218 21.45 20.10 +1.20 +32.3 Sina Q SINA 49 124.60 83.40 658 94.58 3450 96.71 92.53 -.40 -5.7 Sinclair Q SBGI .72 2.2 13 40.15 26.50 2058 32.60 10775 33.70 29.70 +2.85 -13.9 SinoGlobl Q SINO 3.84 1.04 169 1.37 945 1.59 1.30 +.03 -46.5 SinopcShg N SHI 74.09 50.67 104 72.36 296 72.36 70.30 +.48 +26.9 Sinovac h Q SVA 8.75 5.26 225 7.94 357 8.64 7.51 -.72 +.8sSiriusXM Q SIRI .04 .6 42 7.42 5.09 29512 7.58 83244 7.59 7.21 +.34 +41.4sSiteone n N SITE 83 90.28 48.19 459 90.52 2186 91.36 86.49 +3.94 +18.0tSitoMobl rs Q SITO 8.60 2.68 163 2.98 2527 3.83 2.68 -.80 -55.7sSixFlags N SIX 3.12 4.3 23 72.58 51.25 1117 72.43 5772 72.68 70.58 +1.76 +8.8 Skechers s N SKX 15 43.08 23.90 3002 29.43 11080 29.69 28.58 +.66 -22.2 SkySolar Q SKYS 2.43 .82 6 1.05 96 1.20 1.04 -.13 -30.0 SkyWest Q SKYW .40 .7 16 60.65 31.75 306 57.20 950 57.20 55.05 +2.20 +7.7 SkywksSol Q SWKS 1.28 1.2 22 117.65 86.13 2158 102.70 8236 102.78 99.11 +2.89 +8.2 SleepNmbr Q SNBR 21 40.72 27.44 934 29.79 3036 31.27 29.04 -.22 -20.8 Smart&Fnl N SFS 19 10.00 4.45 479 5.00 2441 5.20 4.50 +.50 -41.5sSmartFn rs Q SMBK 24 25.97 20.50 70 25.81 232 25.97 24.89 +.46 +18.9 SmartSnd n Q SND 11.06 4.81 847 5.69 5715 5.95 5.53 -.05 -34.3 Smartsh n N SMAR 32.79 18.06 1181 30.13 3028 30.14 26.27 +2.48 +54.5 Smith&N N SNN .61e 1.7 65 40.41 33.72 418 36.88 4291 37.04 36.26 -.15 +5.3 SmithAO s N AOS .72 1.1 35 68.39 53.23 2317 62.88 6985 65.57 62.36 -1.96 +2.6 SmthM hrs Q SMSI 3.41 .88 170 2.37 810 2.63 2.25 -.21 -16.5 Smucker N SJM 3.12 3.0 14 133.38 96.13 2763 105.73 11063 106.93 102.42 +3.21 -14.9 SnapInc A n N SNAP 21.22 10.50 27300 14.02 151352 14.17 12.92 +.94 -4.0 SnapOn N SNA 3.28 2.0 16 185.47 140.83 887 161.17 3143 161.32 156.57 +4.23 -7.5 SocCapH n N IPOA 10.85 9.85 69 10.04 167 10.14 10.03 -.02 -.5 SocCapH un N IPOA/U 10.97 10.02 165 10.64 235 10.65 10.50 -.01 +.4 SocilRltyA n Q SRAX 7.95 1.11 56 4.32 360 4.45 4.15 +.09 -23.5 SocQ&M N SQM .99e 2.0 64.20 32.38 1010 49.95 3845 52.14 49.01 -1.65 -15.9 SocketM n Q SCKT 4.59 2.31 6 2.50 67 2.65 2.45 -.08 -30.2 SodaStrm Q SODA 31 98.26 49.50 193 88.90 802 93.48 88.03 -2.90 +26.4sSogou n N SOGO 14.69 7.91 22057 13.85 53000 15.30 11.35 +2.52 +19.7 Sol-Gel n Q SLGL 12.23 7.39 8 8.79 42 9.22 8.25 +.13 -17.9 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 124 21.26 501 21.35 20.91 -.05 +5.2 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 28 16.68 204 16.82 16.51 -.02 -6.1 SolarEdg n Q SEDG 23 70.74 18.60 3602 47.45 8932 55.20 46.60 -6.45 +26.4 SolarOilf n N SOI 23.98 10.11 487 15.89 2741 16.65 15.40 +.41 -25.8 SolenoTh rs Q SLNO 3.75 1.32 90 2.33 278 2.39 2.00 +.28 +29.4 SolidBio n Q SLDB 33.74 6.83 199 26.50 567 27.58 22.90 +2.44 +17.2 Soligenix n Q SNGX 3.70 1.45 16 1.54 79 1.59 1.50 -.04 -30.6 Solitario A XPL .88 .39 69 .43 250 .44 .40 +.02 -28.7sSonicAut N SAH .24 1.1 11 22.95 15.95 353 21.65 1031 22.95 21.50 +.21 +17.3sSonicCorp Q SONC .64 1.9 23 33.82 22.11 1136 33.78 5679 34.19 31.90 +1.89 +22.9 SonicFdry Q SOFO 4.26 2.05 7 2.20 18 2.35 2.20 -26.9 SonocoP N SON 1.56 3.0 27 55.77 46.55 952 52.88 2331 53.80 52.55 -.31 -.5tSonomaPh Q SNOA 7.21 3.05 221 2.91 1475 4.10 2.90 -.90 -46.6 SonyCp N SNE 53.91 36.25 518 49.12 3213 50.67 48.96 -.84 +9.3 Sophiris Q SPHS 4.05 1.80 634 3.77 2179 3.85 3.66 -.06 +66.1 SorrentoTh Q SRNE 37 10.65 1.50 2401 7.40 8420 7.65 7.10 -.05 +94.7sSothebys N BID .40 .7 19 60.16 42.78 364 58.80 1817 60.16 57.95 -.87 +14.0 SotherlyH Q SOHO .48f 7.0 7.08 5.78 34 6.82 242 6.99 6.63 +.03 +5.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.67 8 25.70 25.45 +.18 +.1 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 5 25.33 9 25.33 25.12 +.24 -.1 SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 36 37.95 70 38.53 36.66 +.65 +1.0 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 38.33 16 38.33 37.85 -.13 +12.6 SourcC N SOR 1.00 2.5 42.97 38.36 4 40.60 51 40.84 40.11 +.35 -.4 SoJerInd s N SJI 1.12 3.6 27 36.46 25.96 2149 31.01 7573 31.06 29.67 +.90 -.7 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 351 88.65 1043 92.25 87.95 -3.40 +1.7 SthcrssEn N SXE 3.41 1.44 43 1.57 690 1.68 1.53 -.02 -7.1 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 2 21.15 5 21.15 20.90 +.22 -8.0 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 0 21.93 4 22.18 21.10 +.38 -7.6 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.55 4 22.55 21.21 +.55 -6.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.97 7 24.20 23.65 +.25 -5.7 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 10329 44.43 34917 44.48 42.73 +1.15 -7.6 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 59 26.25 219 26.32 26.12 +.03 -2.7 SouthCo ef N SOJB 26.25 23.71 29 25.15 200 25.29 25.02 -.13 -2.1 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 39 24.50 291 24.65 24.40 -.06 -3.7 SthnCopper N SCCO .23e .5 41 58.09 33.63 1337 48.57 3851 51.80 48.11 -2.89 +2.4 SthnFstBsh Q SFST 21 48.75 33.25 21 46.55 92 47.70 45.36 -.90 +12.8 SoNatBcVa Q SONA .32 1.9 32 18.20 15.11 70 17.12 357 17.34 16.95 -.15 +6.8 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 272 34.69 984 35.41 34.06 -.61 +3.0 SwstAirl N LUV .64f 1.2 9 66.99 49.76 8585 52.18 39127 52.43 50.58 +1.70 -20.3 SwtGas N SWX 2.08 2.8 23 86.87 62.54 362 74.60 1341 75.41 72.45 +.71 -7.3 SwGA Fn A SGB .48f 2.1 17 24.00 18.50 1 22.90 6 23.00 22.10 +.76 -4.6 SwstnEngy N SWN 6 6.72 3.42 19165 5.16 78072 5.30 4.92 +.28 -7.5 SparkEn s Q SPKE .72 7.1 23.65 8.60 92 10.15 717 10.30 9.65 +.50 -18.1 SparkEn pf Q SPKEP 2.19 9.3 27.56 21.90 14 23.45 68 23.50 23.26 +.15 -11.9 SprkNtSE wi A LOV 15.40 10.15 8 11.72 100 12.25 11.50 -.28 -7.4 SparkTh n Q ONCE 91.75 41.06 1082 77.51 2769 78.86 75.00 -.76 +50.7 SpartnMot Q SPAR .10 .7 26 19.45 8.30 395 14.85 2180 16.30 14.25 -1.35 -5.7 SprtnNash Q SPTN .72 2.7 31.59 16.32 489 26.20 1492 26.46 24.12 +1.19 -1.8 Sparton N SPA 21 23.59 16.35 144 19.17 872 19.23 18.16 +.97 -16.9 SpdFosFr n N EFAX 77.82 67.00 52 70.77 92 71.81 70.77 -.36 -2.9 SpdDbShDu N STOT 49.99 47.00 3 48.89 36 48.92 48.68 +.01 -1.0 SpdEmFos N EEMX 76.80 61.28 2 66.25 9 67.94 66.17 -1.07 -5.1tSpdDbEMk N EMTL 52.27 48.10 10 48.16 24 48.41 48.10 -.05 -4.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 12 15.23 49 15.40 15.09 +.05 +2.4 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 25.66 6 25.75 25.63 +.05 -.7 SpectraEP N SEP 3.01f 9.6 9 46.47 29.89 2364 31.45 6500 32.09 30.43 +.82 -20.5 SpectrmB N SPB 1.68 2.1 14 133.15 60.13 648 78.50 2483 82.68 77.32 -3.01 -30.2 SpectPh Q SPPI 23.50 6.33 2571 19.95 7939 20.44 19.49 -.35 +5.3 SpeedM N TRK .60 3.4 19 23.47 16.46 62 17.53 201 17.67 17.00 +.20 -7.1 SperoTh n Q SPRO 19.00 9.66 118 11.95 282 12.56 10.93 +1.01 +1.7 Sphr3D grs Q ANY 7.25 .32 558 .56 3833 .60 .48 +.04 -77.3 Spherix rs Q SPEX 4.75 .91 1064 1.09 1382 1.38 1.04 +.05 -22.1 SpF LgCap n N FMDG 33.20 26.89 30.39 3 30.39 30.19 +.08 +8.5 SpinMedT n N FFIU 25.15 24.17 1 24.29 1 24.30 24.29 -.00 -2.1 Spire N SR 2.25 3.4 19 82.85 60.09 1288 67.15 3207 67.30 64.95 +.50 -10.6 SpiritAero N SPR .48f .5 19 105.20 55.46 964 88.10 5642 90.41 86.70 -1.27 +1.0 SpiritAir N SAVE 17 53.84 30.32 1192 39.61 5343 39.74 37.16 +2.56 -11.7sSpirMTA n N SMTA 10.60 8.90 960 10.21 3762 10.60 9.22 +.93 +12.0sSpiritRltC N SRC .72 8.8 12 8.14 6.47 7102 8.20 32765 8.22 7.78 +.37 +6.6 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.40 94 23.95 23.27 +.37 -5.8tSpirtTex n Q STXB 22.55 20.41 212 20.45 468 21.08 20.04 -.35 -6.4sSplunk Q SPLK 121.64 54.17 3163 115.86 10151 121.64 112.70 -.89 +39.9 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 177 14.70 723 15.25 14.25 -.45 -6.1 SportsWhs Q SPWH 11 6.99 3.40 923 5.50 2930 5.51 5.14 +.36 -16.8sSpotify n N SPOT 180.02 135.51 1982 175.02 12103 180.02 169.22 +3.54 +17.5tSpragueRs N SRLP 2.61 11.9 13 30.41 22.25 286 21.90 578 23.85 21.80 -2.15 -9.5 SprBkPh n Q SBPH 18.93 10.81 46 14.03 257 14.40 13.23 +.61 +4.4 Sprint N S 3 8.92 4.81 12438 5.49 63289 5.51 5.12 +.32 -6.8 SprottSilv N PSLV 6.85 5.83 667 6.05 3750 6.27 6.01 -.09 -4.6 SprottFoc Q FUND .75e 9.4 8.39 6.84 42 7.98 771 8.16 7.96 +.04 +.8 SprottGold N PHYS 11.15 9.83 459 10.39 1485 10.62 10.37 -.15 -1.9 SprottPPP N SPPP 9.91 7.81 8 8.50 87 8.80 8.45 -.23 -9.0 Sprouts Q SFM 22 28.29 17.55 2038 20.99 8510 21.72 20.92 -.36 -13.8sSquare n N SQ 64.85 22.66 7892 64.48 47766 64.85 59.50 +2.70 +86.0 StaarSur Q STAA 31.75 9.05 407 29.25 1954 30.30 29.00 -.20 +88.7 Staff360 rs Q STAF 5.70 1.41 35 1.55 131 1.66 1.50 +.09 -50.8 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 1077 26.48 3417 27.04 26.02 -.49 -3.1 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 3 25.20 25.17 -.02 -1.9 STAG pfC N STAGpC 27.26 24.76 5 25.57 21 25.85 25.43 +.30 -2.3 StageStrs N SSI .20 8.1 3.25 1.45 312 2.46 1441 2.71 2.38 -.18 +46.4sStamps.cm Q STMP 33 283.83 138.50 338 281.10 1451 283.83 264.40 +13.40 +49.5 SP Matls N XLB .98e 1.6 64.17 53.38 6506 59.73 20470 61.21 59.31 -1.10 -1.3 SP HlthC N XLV 1.01e 1.2 91.79 77.76 9348 85.46 42996 85.72 84.77 +.42 +3.4 SP CnSt N XLP 1.28e 2.5 58.95 48.76 17213 51.54 67219 51.57 50.74 +.71 -9.4sSP Consum N XLY 1.12e 1.0 112.24 87.89 9107 112.11 25020 112.24 109.93 +2.19 +13.6 SP Engy N XLE 2.04e 2.8 79.42 61.80 16067 74.17 65285 77.64 74.01 -2.73 +2.6 SPDR Fncl N XLF .46e 1.7 30.33 23.79 62777 27.47 297297 28.27 27.11 -.61 -1.6 SP Inds N XLI 1.12e 1.5 80.96 66.95 14749 75.12 44832 76.82 74.29 -1.32 -.7sSP Tech N XLK .78e 1.1 72.43 54.25 16816 71.72 57917 72.43 71.29 +.04 +12.2 SpdrRESel N XLRE 34.02 29.17 2439 31.49 9870 32.31 31.45 -.57 -4.4 SP Util N XLU 1.55e 3.1 57.23 47.37 21696 49.54 88549 49.74 48.45 +.85 -6.0tStd AVB n Q STND 31.60 30.05 0 30.65 11 30.70 30.05 +.42 -1.3 StdMotor N SMP .84 1.7 28 54.73 40.56 169 48.17 415 48.17 46.70 +.88 +7.3 Standex N SXI .72 .7 22 110.00 88.40 65 105.30 390 105.80 104.00 +.10 +3.4 StanBlkDk N SWK 2.52 1.8 20 176.62 136.33 2190 141.95 6674 146.68 139.19 -3.42 -16.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 29 25.44 146 25.76 25.30 +.06 +.9 StanBlD un N SWP 128.00 105.13 53 108.30 148 111.99 106.35 -2.03 -11.8 Stantec g N STN .55f 17 29.25 23.75 7 25.75 36 26.11 25.55 -.05 -7.9sStarBulk rs Q SBLK 14.60 7.87 566 14.03 3084 14.60 12.70 +.91 +24.6 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 2 25.83 31 25.88 25.51 +.32 +2.0 StarGas N SGU .47f 5.0 15 11.35 8.74 54 9.48 447 9.64 9.14 -.03 -11.8sStarsGp g Q TSG 38.50 15.85 273 37.80 1948 38.50 36.24 +1.15 +62.2 Starbucks s Q SBUX 1.20 2.1 26 61.99 52.58 12405 57.11 48025 57.21 56.18 +.51 -.6 Starret N SCX .40 6.0 22 9.40 5.80 14 6.70 72 6.79 6.35 +.15 -22.1 Startek N SRT 46 14.78 6.11 90 6.47 413 6.66 6.32 -.04 -35.1 StarwdPT N STWD 1.92 8.7 12 23.01 19.47 1973 22.12 7512 22.29 22.06 -.12 +3.6sStatAutF Q STFC .40 1.2 33.02 22.11 94 33.24 238 33.26 31.04 +.76 +14.1 StateBkFn Q STBZ .80 2.3 22 35.99 25.41 864 34.27 3003 35.95 33.83 -1.59 +14.8 StateStr N STT 1.68 1.7 17 114.27 86.80 2181 98.34 8134 101.18 96.44 -2.12 +.7 StateSt pfC N STTpC 25.55 24.01 22 25.19 113 25.33 25.17 -.14 -.1 StateSt pfD N STTpD 28.96 26.00 66 26.75 201 26.80 26.59 +.11 -2.6 StaStCp pfG N STTpG 28.45 25.50 19 26.11 213 26.18 25.94 -.02 -3.7 StateSt pfE N STTpE 27.16 25.47 49 26.44 170 26.61 26.42 -.10 -.1 SteadyM n Q STDY 10 7.05 2.60 515 4.45 2078 4.65 4.45 -.10 +20.3 StealthGas Q GASS 16 4.70 2.90 29 3.79 159 4.01 3.79 -.12 -13.1 SteelCon Q STCN 2.90 1.46 34 2.14 179 2.27 2.05 -14.1 StlDynam Q STLD .75 1.6 19 52.10 32.20 7536 46.76 16284 51.32 46.23 -3.98 +8.4 SteelPtrs N SPLP .38p 8 20.70 16.65 1 17.10 326 17.35 16.75 +.10 -12.5 SteelPr pfA N SPLPpA 22.74 19.75 12 20.35 30 20.59 20.30 -.09 -3.8 Steelcse N SCS .51 3.4 17 17.08 12.50 808 14.95 2668 15.10 14.75 -1.6 SteinMart s Q SMRT .30 11.9 4.04 .48 651 2.53 3021 2.96 2.43 -.40 +118.1 StellrAcq n Q STLR 10.49 9.99 0 10.40 8 10.44 10.37 -.04 +1.9 StellusCap N SCM 1.36 10.1 11 14.29 11.07 116 13.52 422 13.52 13.06 +.41 +2.9tStellCap22 N SCA 1.44 5.7 25.39 25.16 0 25.33 14 25.33 25.16 +.09 StemlineTh Q STML 20.55 7.30 414 17.80 1382 19.70 17.55 -.45 +14.1 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 17 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 48

Stepan N SCL .82 1.1 19 92.97 68.09 210 75.88 781 77.26 74.42 +.39 -3.9 Stericycle Q SRCL 83.25 56.64 1565 64.09 3376 64.75 63.58 -.51 -5.7 Stericyc pf Q SRCLP 5.25 10.9 69.84 43.93 108 48.19 201 48.64 47.18 -.34 -9.0sSteris plc N STE 1.24 1.2 26 107.62 80.74 539 106.07 1745 107.62 105.20 -.50 +21.3 SterlingBc N STL .28 1.1 15 26.50 21.00 3069 24.50 10281 25.55 24.15 -.80 -.4 SterlBc pfA N STLpA 26.74 25.65 11 26.11 178 26.13 25.98 +.07 -.8 SterlBcp n Q SBT .04 .3 14.98 12.00 151 13.62 611 13.99 13.30 -.21 +7.2 SterlCons Q STRL 22 18.90 9.42 126 13.05 1150 13.55 12.98 -.57 -19.8 SMadden Q SHOO .80 24 55.50 37.25 428 53.93 2479 55.38 53.15 -1.03 +15.5 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 6 11.80 11.26 +.01 +15.1 StewInfo N STC 1.20 2.7 30 47.37 34.48 133 43.67 557 44.19 43.34 +.30 +3.2 StifelFin N SF .48f .8 18 68.76 42.92 732 59.19 1975 61.93 58.00 -2.21 -.6 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 7 25.95 55 25.96 25.72 +.06 -4.2 Stif 47 ef N SFB 26.20 23.25 11 24.38 93 24.43 23.97 -2.2 StitchFix n Q SFIX 30.07 14.48 2495 25.85 17955 27.95 23.61 +.97 +.1 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 160 39.60 390 40.75 39.25 -.77 +5.0 StoneHEM N EDF 2.16 15.7 17.31 13.50 87 13.74 572 14.20 13.67 -.18 -13.6tStonHEmM N EDI 1.81 13.8 16.45 13.16 48 13.11 285 13.60 13.10 -.20 -15.8sStoneCastle Q BANX 1.52 6.6 17 22.75 19.80 93 23.15 125 24.92 22.02 +1.03 +15.0 StoneMor N STON 1.32 21.7 9.62 4.61 41 6.07 273 6.23 6.03 -.04 -7.5 Stonerdg N SRI 22 32.18 14.16 285 31.74 1122 31.86 30.37 +.41 +38.8 StoreCap N STOR 1.24 4.6 22 27.23 20.08 2262 26.87 7022 27.20 26.56 -.01 +3.2 StrataS rs Q SSKN 2.84 1.06 192 2.00 1888 2.38 1.90 -.07 +62.6 Stratasys Q SSYS 28.15 17.17 746 20.16 2824 20.97 19.63 +.48 +1.0sStratALL36 N GJT .29 1.4 21.79 19.20 21.05 13 21.79 21.00 -.15 +5.3 Strat D35 N GJP .74 3.2 23.69 21.85 22.88 1 23.22 22.95 +.04 -.3 StratGS33 N GJS .32 1.5 21.52 19.16 1 20.90 5 20.93 20.70 +.02 +3.2 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.60 15 25.70 25.39 +.21 -1.1 StratPG34 N GJR .27 1.2 23.46 20.93 2 22.42 17 23.00 21.52 +.08 +1.8 StratUSM N GJH .64 6.7 10.35 9.37 2 9.55 15 9.76 9.47 +.11 -5.0 StratWMT N GJO .22 .9 23.17 21.72 0 23.15 0 23.15 23.15 +.04 +4.0 Strattec Q STRT .56 1.7 19 49.20 30.05 7 33.65 46 38.50 33.65 -4.26 -22.7 StratusPrp Q STRS 1.00e 56 32.75 26.88 15 32.00 31 32.15 30.53 +.65 +7.7 Strayer Q STRA 1.00 .9 32 113.01 76.40 106 109.14 574 112.64 106.92 -2.21 +21.8 StreamHlth Q STRM 2.82 .92 27 1.43 225 1.53 1.30 -.09 -15.4 StrgbrBio n Q SBBP 9.25 4.05 809 6.85 2014 7.10 6.20 +.20 -5.5 Stryker N SYK 1.88 1.1 29 179.84 137.70 3369 168.38 23919 179.60 162.29 -10.57 +8.7 SturmRug N RGR 1.28f 2.1 21 68.20 43.00 350 60.20 1006 61.50 59.30 -1.00 +7.8 SubPpne N SPH 2.40 10.2 34 27.05 21.85 217 23.50 774 23.64 23.30 -.04 -3.0 SumitMitsu N SMFG 9.67 7.33 917 8.20 3761 8.36 8.14 -.18 -5.6 SummerInf Q SUMR 2.25 .72 41 1.29 191 1.34 1.24 +.05 -14.0 SumFWV Q SMMF .52 1.9 14 28.16 20.93 39 26.80 67 27.52 25.58 -.06 +1.8 SummitHtl N INN .72 5.1 13 19.39 12.77 907 14.15 3733 14.56 14.04 -.36 -7.1 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.39 10 24.66 24.21 -.33 -4.3 SumHP pfE N INNpE 26.25 22.82 1 23.79 47 24.01 23.10 -.04 -7.3 SumtMtls n N SUM .29t 26 34.06 26.00 1102 27.64 7767 28.34 26.71 +.31 -12.1 SummitMP N SMLP 2.30 14.8 24.75 13.10 216 15.55 755 16.50 15.48 -.70 -24.1sSmtStB s Q SSBI .48 3.0 23 16.05 11.65 3 15.75 14 16.05 15.30 -.15 +25.0 SumTher n Q SMMT 16.86 8.80 22 12.56 98 13.15 12.40 -.44 +13.4 SunCmts N SUI 2.84f 2.9 97 98.99 80.12 408 96.50 1885 97.22 94.50 -.39 +4.0 SunHydrl Q SNHY .36 .7 43 70.83 40.82 281 50.70 1019 52.27 49.85 -1.32 -21.6 SunLfFn g N SLF 1.90f 44.50 33.53 360 41.60 1764 42.75 41.41 -.96 +.8sSunCokeE N SXC .99e 7 14.20 8.20 1069 13.85 3284 14.20 13.48 +.34 +15.5 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.75 124 15.85 529 16.20 15.73 +.15 -9.2 Suncor g N SU 1.44 41.82 27.96 3940 39.17 17317 41.71 39.11 -1.60 +6.7 SundEng n Q SNDE 9.59 3.61 0 4.63 15 5.32 4.63 -.37 -22.1 SunesisP rs Q SNSS 7.69 1.82 398 2.11 3514 2.55 2.01 -.34 -42.8 SunlOnl n N STG 14.08 6.80 123 8.94 734 10.50 8.91 -1.06 -19.5 SunLink A SSY 2.08 1.27 4 1.28 10 1.40 1.28 -.05 -19.5 SunocoLP N SUN 3.30 13.0 75 33.11 24.76 548 25.36 1893 26.78 25.26 -.84 -10.7 SunOpta Q STKL 10.20 6.27 225 8.30 3117 8.60 8.00 +.25 +7.1 SunPower Q SPWR 11.70 6.46 2312 7.62 13226 8.15 7.03 +.57 -9.6sSunrun n Q RUN 12 14.35 4.21 5147 13.63 16865 14.35 12.54 +.94 +131.0 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2373 16.44 8040 16.97 16.34 -.53 -.5 SunstHt pfE N SHOpE 27.22 24.65 2 25.86 13 25.86 25.51 +.14 -1.0 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 3 25.00 9 25.00 24.37 +.37 -3.3 SunTrst N STI 1.60 2.3 14 73.37 51.96 5415 68.81 15627 71.14 67.34 -1.72 +6.5 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 6 24.14 158 24.22 24.06 +.01 -1.8 Sunworks n Q SUNW 2.14 .90 87 1.07 331 1.16 1.07 -.07 +1.9 SuperMicro Q SMCI 19 27.90 16.10 337 25.75 1902 27.15 25.25 -.45 +23.1tSuperCom Q SPCB 4.95 1.66 60 1.78 664 1.89 1.66 -.08 -54.5 SupercdT rs Q SCON 1.89 .85 74 1.00 460 1.05 .96 +.05 -8.3 SupDrillg A SDPI 2.33 .59 66 2.05 450 2.29 2.00 -.03 +39.5 SupEnrgy N SPN .32 3.4 12.73 7.66 3963 9.55 14689 10.06 9.29 -.50 -.8 SupGpCos s Q SGC .38 1.7 20 28.85 19.74 25 22.02 106 23.20 21.56 -.74 -17.6 SuperiorInd N SUP .36 1.9 29 20.95 12.70 236 19.05 898 19.25 18.70 +.15 +28.3 Supernus Q SUPN 40 59.05 33.30 908 54.95 3093 55.85 53.10 +.95 +37.9 Supvalu rs N SVU 10 26.18 13.60 1875 19.85 6001 20.74 19.34 -.60 -8.1ssupprt.cm rs Q SPRT 3.15 2.01 126 3.01 416 3.15 2.86 +.08 +24.4 SurfaceOn n Q SURF 15.19 12.08 452 14.49 1036 14.77 13.76 -.02 +8.7 SurgPtrs n Q SGRY 24.05 7.10 212 15.80 1302 15.85 14.55 +.95 +30.6sSurmodic Q SRDX 57.75 24.05 285 55.20 748 57.75 53.45 +1.55 +97.1 SuthrlAs n N SLD 1.52 9.6 16.20 13.55 179 15.90 488 16.20 15.68 -.10 +5.0 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.71 4 25.71 25.54 +.01 +.2 SwEBioFu23 N FUE 8.47 6.45 11 6.75 11 6.84 6.67 -.03 -3.6 SwEGrain23 N GRU 4.25 3.29 1 3.48 11 3.70 3.48 -.16 +4.1 SwRCmETR N RJN 3.72 1.87 99 3.05 107 3.16 3.05 -.09 +9.2 SwRCmMTR N RJZ 9.20 7.76 0 8.66 1 8.96 8.66 -.24 -3.0 SwRCmATR N RJA 6.57 5.88 64 6.09 301 6.28 6.05 -.19 +1.5 SwERCmTR N RJI 5.96 4.64 101 5.59 915 5.76 5.40 -.14 +3.5 SwisHelv N SWZ .64e .2 13.74 12.07 5 12.33 69 12.44 12.28 +.05 -3.4 Switch n N SWCH .03e 20.45 11.90 1167 13.20 3110 13.40 12.89 +.11 -27.4 SykesEnt Q SYKE 51 34.49 25.77 182 29.43 736 29.44 28.83 +.52 -6.4 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 10315 21.26 39366 21.61 21.03 -.06 -24.2 Synacor Q SYNC 3.95 1.35 100 2.05 463 2.10 1.90 +.10 -10.9sSynalloy Q SYNL .13m .6 20.60 10.30 78 20.35 243 20.60 19.35 +1.05 +51.9 Synaptics Q SYNA 61.18 33.73 666 48.48 6408 49.18 45.75 +1.31 +21.4 Synchrony N SYF .60 1.7 13 40.59 28.33 5265 35.22 17893 35.72 34.70 -.23 -8.8 SyndaxP n Q SNDX 15.20 7.35 538 8.60 1399 8.74 8.01 +.49 -1.8 SyneosH h Q SYNH 61.10 31.10 1155 47.75 4440 47.98 42.50 +4.95 +9.5 SynrgyPh Q SGYP 4.84 1.43 20907 1.80 33215 1.89 1.77 -.07 -19.3 Synlogic rs Q SYBX 23.00 8.73 102 9.55 594 9.95 9.17 -1.5 Synnex N SNX 1.40 1.2 15 141.94 93.87 377 116.29 1215 116.47 111.11 +4.02 -14.5 Synopsys Q SNPS 45 94.80 71.94 1352 90.57 3857 91.39 89.83 +.06 +6.3tSynovs pfC N SNVpC 1.97 7.7 28.97 25.28 9 25.42 105 25.59 25.28 -.14 -2.7sSynovusFn N SNV 1.00 1.8 20 57.40 40.27 2162 55.27 5140 57.40 54.82 -1.80 +15.3sSyntel Q SYNT 15.00e 16 34.04 15.88 659 33.57 2302 34.04 32.87 +.46 +46.0 Synthes rs Q SES 6.00 2.00 48 2.69 85 3.24 2.69 -.22 -5.3 SynthBiol A SYN 1.05 .19 622 .24 3815 .26 .21 +.01 -53.7 Sypris Q SYPR .08 5.0 1.90 1.25 38 1.61 128 1.68 1.56 +.02 +16.7 SyrosPhar n Q SYRS 24.38 6.30 551 13.37 1229 13.58 12.34 +.87 +37.4sSysco N SYY 1.44 2.2 27 66.63 48.85 3680 66.89 14621 66.96 65.88 +.74 +10.1sSystemax N SYX .22 .6 36 37.54 17.33 124 37.80 460 37.99 34.88 +3.06 +13.6T -:T-MobileUS Q TMUS 24 66.52 54.60 3694 60.01 17890 60.08 57.41 +2.21 -5.5sTAL Educ s N TAL 47.63 19.49 11155 38.74 79399 47.63 38.41 -8.06 +30.4 TAT Tch h Q TATT .34e 4.1 19 11.70 7.50 1 8.35 27 8.35 7.80 +.65 -20.5 TC PpLn N TCP 2.60m 10.6 8 59.30 22.64 541 24.44 1853 26.70 24.21 -.85 -54.0sTCF Fncl N TCF .60 2.3 17 27.34 14.58 3794 26.19 11534 27.34 25.82 -1.01 +27.8 TCF deo pfC N TCFpD 26.06 23.92 35 24.38 196 24.52 24.16 -.14 -5.2 TCF F pfC N TCFpC 1.61 6.4 26.50 25.09 25.10 -2.3 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 340 17.55 2457 18.39 17.34 -.75 -12.4 TCP Cap Q TCPC 1.44 10.0 11 17.16 13.72 176 14.43 1388 14.93 14.26 -.06 -5.6 TCW Strat N TSI .21 3.7 6.16 5.34 38 5.47 250 5.50 5.40 +.06 -6.8 TD Ameritr Q AMTD .84 1.4 35 63.01 39.60 1714 59.49 10523 62.59 58.69 -2.82 +16.4 TDH Hld n Q PETZ 31.75 3.17 212 4.62 537 4.90 3.88 +.65 -18.1 TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1684 99.00 8097 99.52 96.84 +1.75 +4.2 TESSCO Q TESS .80 4.7 33 24.85 12.15 44 16.95 203 18.25 16.55 -.75 -15.9 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 428 16.06 1063 16.48 15.74 -.23 +7.5 TG Thera Q TGTX 17.35 7.25 2164 13.70 6418 14.20 13.20 -.05 +67.1 THL Credit Q TCRD 1.08 13.6 8 10.25 7.70 461 7.93 1278 8.43 7.88 +.05 -12.4 THL Crd21 N TCRX 26.31 25.07 8 25.40 32 25.89 25.33 +.04 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.50 10 25.92 25.50 +.07 -1.6 THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.23 108 17.37 17.00 +.09 +2.2 TIM Part N TSU .28e 1.6 23.12 14.16 811 17.09 4082 17.50 16.90 -.23 -11.5sTJX N TJX 1.56 1.6 22 95.91 66.44 4721 95.17 16884 95.91 93.93 +.23 +24.5 TMSR Gl n Q TMSR 82 10.50 7.21 7.38 9 8.70 7.38 -.82 -25.9 TOP Shi rs Q TOPS 2700.00 .69 1040 1.07 6810 1.16 1.00 -57.4 TPG Pace n N TPGE 10.87 9.67 663 10.71 5993 10.85 10.66 +.01 +10.0 TPG Pac n N TPGH 10.00 9.67 10 9.94 29 9.95 9.87 +.07 +2.2sTPG RE n N TRTX 1.72f 8.2 25 20.95 18.22 468 20.87 1566 20.98 20.59 +.31 +9.6 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 294 18.13 1692 18.64 17.74 -.09 -8.4 TPI Co n Q TPIC 28.14 16.35 302 26.08 1780 26.54 25.58 +.24 +27.5 TSR Inc Q TSRI 26 11.10 3.80 1 4.60 6 4.69 4.55 +.15 -11.5 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 122 36.90 391 37.00 35.50 +.65 -8.3sTTM Tch Q TTMI 43 19.62 12.76 1057 19.03 4787 19.62 17.95 +.20 +21.4sTableauA N DATA 103.39 60.43 654 103.13 3727 103.56 98.08 +4.38 +49.0sTabula n Q TRHC 61.52 12.63 808 59.77 2410 61.52 53.13 +5.39 +113.1sTactSys n Q TCMD 56.99 22.72 492 55.16 2006 56.99 48.54 +4.95 +90.3 TahoeRes N TAHO .24 4.8 8.86 3.76 5637 4.98 14968 5.38 4.88 -.36 +4.0 TailorBr N TLRD .72 2.8 14 35.94 9.40 4374 25.71 25998 34.95 25.02 -7.45 +17.8 Taitron h Q TAIT .10 5.9 2.13 1.22 4 1.71 24 1.71 1.66 +.05 +1.5 Taiwan N TWN 22.25 19.25 11 20.91 144 21.71 20.90 -.72 +.2 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 11236 38.69 39661 39.88 38.55 -.24 -2.4 TakeTwo Q TTWO 129.25 70.39 2540 121.51 11534 123.19 112.93 +8.09 +10.7 Takung n A TKAT 52 5.60 1.88 2.09 19 2.10 2.02 -.10 -16.9sTalend n Q TLND 63.61 32.00 246 61.58 1270 63.61 55.81 +5.26 +64.3 TallgEGP n N TEGP 1.95f 9.0 28.94 17.14 1767 21.75 3500 23.14 21.49 -.28 -15.5 TallgrsEn N TEP 3.90f 9.1 11 52.84 34.37 534 43.03 1562 46.08 42.73 -.84 -6.2 TalosEn rs N TALO 40.16 16.76 578 32.99 1416 34.11 31.07 +1.55 +2.6sTandmD rs Q TNDM 19.35 2.14 3226 19.91 13032 20.07 15.50 +4.27 +743.6 TandyLthr Q TLF 12 9.05 6.79 9 7.70 47 7.79 7.30 +.35 -.6 TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1485 22.43 5814 23.09 22.15 +.02 -15.4 Tantech n Q TANH 4.54 2.25 875 3.30 2946 3.43 3.24 +27.9 TanzRy g A TRX .68 .24 163 .46 504 .50 .44 -.01 +64.0 Taoping h Q TAOP 5.20 .84 96 1.60 430 1.71 1.55 -.11 +8.1 Tapestry N TPR 1.35 2.9 29 55.50 38.70 4747 46.41 15180 46.63 45.09 +.17 +4.9 Tapimmu n Q TPIV 10.91 2.58 2104 10.50 4801 10.70 7.31 +1.50 +167.9 Tarena Q TEDU .28e 3.8 21.70 7.11 431 7.29 1817 8.18 7.27 -.52 -51.4 TargaRes N TRGP 3.64 7.8 52.08 39.59 3634 46.54 13414 50.85 46.38 -2.77 -3.9 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 3 27.18 23 27.19 26.88 +.09 +2.6sTarget N TGT 2.56f 3.3 14 79.59 50.04 6780 77.25 23500 79.59 76.34 -.77 +18.4 TaroPhrm N TARO 12 128.46 93.01 76 120.04 279 121.05 118.38 +.24 +14.6 Taseko A TGB 2.46 1.05 1829 1.19 7357 1.40 1.13 -.13 -48.9 TataMotors N TTM 36.19 20.62 1929 22.15 7074 22.94 21.90 -.51 -33.0 Taubmn N TCO 2.62f 4.7 20 66.61 44.78 909 56.12 3894 57.79 55.62 +.21 -14.2 Taub pfJ N TCOpJ 1.63 6.5 25.58 23.61 24 24.88 74 24.94 24.45 +.70 -1.0 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 7 24.66 27 24.81 24.13 +.71 -2.2 TaylrDv Q TAYD 22 15.14 9.70 2 10.32 13 10.97 10.10 -.15 -23.1 TaylorMH N TMHC 13 28.42 19.68 2015 21.31 9016 22.27 20.87 -.18 -12.9 Team N TISI 26.15 10.45 422 21.25 2407 21.55 20.70 +.30 +42.6 TechData h Q TECD 29 111.10 75.31 548 88.94 2310 89.15 85.74 +1.25 -9.2 TechComm Q TCCO 15.40 3.46 10 4.05 41 4.40 4.00 -.35 -64.6 Technip N FTI .13 18 35.00 24.53 7619 31.04 19722 33.05 30.56 -1.56 -.9sTechTarg Q TTGT 29.53 9.11 574 28.42 1881 29.53 27.65 +.13 +104.2 TeckRes g N TECK .16e 30.80 14.85 5228 26.92 12326 29.88 26.43 -2.53 +2.9 Tecnoglass Q TGLS .56 6.3 21 9.88 5.50 23 8.83 52 9.04 8.70 -.14 +20.1 Tecogen Q TGEN 4.20 2.05 32 3.68 130 3.68 3.31 +.07 +36.3 Teekay N TK .22 2.8 10.90 5.14 491 7.76 2446 8.37 7.72 -.41 -16.7 TeekLNG N TGP .56 3.3 84 21.65 14.05 297 16.85 1112 17.55 16.70 -.25 -16.4 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 3 25.48 29 25.54 25.40 -.01 +.9 TeekOffsh N TOO .04m 1.6 83 3.18 1.65 1062 2.49 2386 2.65 2.47 -.10 +5.5 TeekOf pfA N TOOpA 1.81 8.5 24.49 13.30 2 21.30 8 21.41 21.14 +.10 -7.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 15.80 18 24.02 50 24.11 23.66 +.24 -3.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 25 24.83 136 25.00 24.65 +.09 -.9 TeekayTnk N TNK .21 20.8 14 2.00 .96 2595 1.01 8697 1.16 1.01 -.15 -27.9 Tegna N TGNA .28 2.4 7 15.60 10.00 2207 11.45 11994 11.55 10.79 +.65 -18.7 TejonRnch N TRC 26.25 18.59 143 25.26 548 25.85 25.25 -.32 +21.7 TeklaHlth N HQH 1.92e 8.8 26.37 20.36 172 21.94 725 21.94 21.45 +.37 -2.7 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 90 17.49 454 17.49 17.17 +.30 -.2 TeklaLfSci N HQL 1.95e 10.2 22.24 18.01 57 19.06 297 19.08 18.74 +.20 -2.9 TeklaWH n N THW 1.40 10.5 15.39 12.47 159 13.30 540 13.32 13.08 +.21 -2.3 TelInstEl A TIK 39 6.35 2.05 0 2.75 33 3.02 2.60 -.06 +5.8sTeladoc n N TDOC 60.80 27.35 1410 60.85 7549 61.55 53.27 +7.25 +74.6 Telaria n N TLRA 5.30 3.42 188 4.40 904 4.59 4.37 -.04 +9.2 TlcmArg N TEO .71e 3.2 40.19 21.13 545 21.87 1998 23.39 21.38 -1.10 -40.3 TelItalia N TI 11.28 7.57 109 7.89 740 8.18 7.62 -.03 -8.6 TelItaliaA N TI/A .30e 4.3 9.60 6.27 49 6.94 181 7.36 6.90 -.10 -3.7sTeledyne N TDY 32 214.32 123.29 268 204.88 909 214.32 203.49 -8.89 +13.1 Teleflex N TFX 1.36 .5 35 288.78 197.72 649 282.09 1936 287.59 280.26 -1.19 +13.4 TelefBrasil N VIV .64e 5.2 14 17.33 11.20 2051 12.31 10645 12.47 12.10 +.14 -17.0tTelefEsp N TEF 1.20e 13.8 11.58 8.68 965 8.68 6356 9.08 8.61 -.03 -10.3 Telenav Q TNAV 8.65 4.50 366 6.20 1324 6.30 5.35 +.80 +12.7 TelData N TDS .64 2.4 9 29.87 23.54 1067 27.00 2679 27.19 26.43 +.51 -2.9 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.98 9 26.15 25.96 -.06 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 4 24.75 47 24.80 24.44 -.04 -.6 TelData60 N TDJ 1.75 7.0 26.48 23.95 220 24.91 348 25.62 24.90 -.32 -1.5 TelData59 N TDE 1.72 6.8 26.21 24.26 3 25.34 47 25.42 25.26 -.09 +.1 Teligent Q TLGT 9.54 2.43 974 3.56 9172 3.89 3.11 +.46 -1.9 Tellurian rs Q TELL 13.74 6.45 1525 11.07 4538 11.91 10.72 +.35 +13.7 Telus gs N TU 2.10 38.50 33.59 377 35.22 1303 35.48 34.98 -.15 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 19.80 25 22.69 309 23.01 22.54 -.19 +5.5 TmpEMF N EMF 1.28e 2.1 18.00 14.58 70 15.12 222 15.57 15.02 -.40 -7.9 TmpEMI N TEI .80a 7.7 11.98 10.32 115 10.35 535 10.46 10.33 -.01 -7.3 TmpGlb N GIM .30 4.9 6.77 6.10 157 6.14 1174 6.22 6.14 -5.0 TempurSly N TPX 14 68.05 41.10 2906 49.42 7066 53.10 48.60 -1.06 -21.2 Tenaris N TS .69e 1.9 40.64 25.91 2983 35.42 8389 37.26 34.99 -1.26 +11.2 TenaxTh rs Q TENX 15.80 4.41 13 6.28 52 6.63 5.96 +.01 -35.9sTenetHlth N THC 38.81 12.25 1652 36.31 8162 38.81 36.08 -.50 +139.5 Tengsco A TGC 1.19 .55 18 .65 64 .68 .65 -.02 -18.8 Tennant N TNC .84 1.1 82.20 59.00 159 76.95 732 78.90 75.40 -1.90 +5.9 Tenneco N TEN 1.00 2.2 7 65.59 43.48 912 46.38 2929 46.90 45.43 -.27 -20.8 TVA 28 N TVC .96 4.0 25.97 23.29 3 24.00 58 24.31 23.93 -.26 -4.4tTVA 29 N TVE .84 3.6 26.98 23.22 10 23.42 93 23.73 23.22 -.28 -6.3sTeradata N TDC 26 42.84 28.33 3428 43.26 7603 43.33 40.49 +2.54 +12.5 Teradyn N TER .36 .9 30 50.68 29.68 3189 39.34 13437 39.73 38.57 +.65 -6.0 Terex N TEX .40 1.0 35 50.17 34.21 1901 39.96 8768 42.61 39.46 -2.10 -17.1 Ternium N TX 1.10e 3.1 11 42.43 24.60 267 35.50 960 37.67 35.12 -1.21 +12.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.4 14.20 9.55 863 11.55 4345 11.68 10.71 +.77 -3.4 TerrenoRlt N TRNO .88 2.3 33 39.27 31.56 488 37.51 1600 38.24 37.10 -.47 +7.0 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 34 30.75 93 31.04 30.47 -.19 -.4tTesaro Q TSRO 153.98 40.80 3209 39.77 11375 44.41 39.45 -3.90 -52.0 Tesla Inc Q TSLA 389.61 244.59 10827 358.17 66990 364.67 322.50 +40.51 +15.0sTetraTc Q TTEK .48f .8 24 57.70 39.95 402 57.80 1133 57.80 56.20 +.80 +20.0 TetraTech N TTI 4.85 1.85 2034 4.30 4687 4.50 4.19 +.01 +.7 Tetraphase Q TTPH 8.75 2.05 1369 4.26 6629 4.49 3.82 +.52 -32.4 TeucrCorn N CORN 20.05 16.53 155 16.87 1201 17.55 16.69 -.62 +.6 TeucrSug N CANE 10.50 7.30 37 7.63 126 7.88 7.58 -.10 -22.0 TeucrWht N WEAT 8.43 5.80 323 6.57 1359 7.04 6.50 -.29 +9.5tTeucrSoyb N SOYB 19.64 17.27 82 17.00 287 17.96 17.00 -1.02 -4.9 TeucrmAgs N TAGS 25.70 21.17 1 21.69 5 21.69 21.69 -.71 -1.9 TevaPhrm N TEVA .73e 3.1 7 33.82 10.85 7553 23.76 60949 24.50 22.76 +.65 +25.4 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 3 25.74 16 25.74 25.54 +.15 +1.8 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.40 50 25.49 25.27 +.09 -.6 TxCapBsh Q TCBI 24 103.05 69.65 1234 99.60 3265 102.75 98.20 -2.75 +12.0 TexInst Q TXN 2.48 2.1 29 120.75 75.92 7027 115.89 22710 116.02 113.79 +.15 +11.0 TexPacLd N TPL .29f 739.89 282.82 24 678.16 64 709.15 675.20 -30.83 +51.8sTexRdhse Q TXRH 1.00 1.5 30 65.57 44.29 775 66.16 3010 66.42 63.62 +2.54 +25.6 Textainer N TGH .96 5.7 26.50 13.10 276 16.75 839 17.80 16.10 +.25 -22.1 Textron N TXT .08 .1 43 69.36 45.00 3358 67.41 9804 69.31 66.55 -1.89 +19.1 The9Ltd rs Q NCTY 5.04 .95 34 1.08 218 1.20 1.06 -.02 -43.8 TherapMD Q TXMD 7.66 3.83 7300 7.13 19929 7.51 6.70 -.29 +18.0 TherpxBio n Q TRPX 7.69 3.84 11 4.39 157 4.79 4.26 -.09 -17.8 TheravBio Q TBPH 43.44 21.27 418 23.74 1176 24.37 22.70 +.32 -14.9 ThermoFis N TMO .68 .3 27 226.44 170.07 2187 215.80 7267 218.69 213.86 -1.05 +13.7 Thermon N THR 50 26.50 15.74 152 24.39 653 24.45 22.76 +1.06 +3.0 TheStreet Q TST .10 5.6 3 2.03 .75 39 1.80 198 1.84 1.75 +24.1 ThirdPtRe N TPRE 12 17.10 12.75 703 14.05 2787 14.10 13.80 +.10 -4.1 1347PrpIns Q PIH 48 8.50 6.55 5 7.60 27 7.95 7.55 -.30 +4.8 1347PrIn pf Q PIHPP 28.00 24.15 25.55 5 26.00 25.55 -.42 +4.7 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 2687 40.94 6633 41.28 40.50 +.12 -6.1 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1364 98.69 6281 102.92 97.00 -3.02 -34.5 3D Sys N DDD 57 22.57 7.92 2052 14.29 10632 14.99 13.80 +.42 +65.4 3M Co N MMM 5.44f 2.7 30 259.77 191.44 5427 204.97 14267 206.79 200.11 -1.62 -12.9 TiGenix n Q TIG 48.00 18.10 3 40.97 3 41.60 40.87 -.59 +78.9 TiberAcq n Q TIBR 9.74 9.55 9.61 37 9.61 9.59 -.04 +.4sTiberAc un Q TIBRU 10.19 10.00 0 10.10 2 10.19 10.10 +.8 Tidwtr N TDW 1.00 3.5 35.98 .71 334 28.24 865 31.64 28.06 -3.36 +15.7sTierREIT n N TIER .72 3.1 22.97 16.67 444 23.04 1518 23.10 21.90 +1.00 +13.0sTiffany N TIF 2.20f 1.6 41 137.97 86.15 1887 136.27 8308 137.97 131.83 +4.08 +31.1 TileShop Q TTS .20 34 22.05 5.15 825 7.85 4238 8.35 7.38 +.25 -18.2 Tillys N TLYS 35 16.57 8.42 161 14.85 1140 15.89 14.45 -.80 +.6 TmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 22 34.82 73 35.39 33.68 +.06 +31.1 TimeWarn N TWX 1.61 1.6 16 103.90 85.88 8 98.77 127060 100.07 94.68 +3.43 +8.0 Timken N TKR 1.12f 2.3 19 55.65 41.85 901 47.70 2717 48.90 46.70 -.85 -3.0 TimknSteel N TMST 20.24 12.54 821 18.11 2419 18.82 17.38 -.22 +19.2tTintri n Q TNTR 7.75 .34 12549 .32 21221 .80 .27 -.23 -93.8 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 93 6.55 365 6.75 6.45 +.05 +10.1 Titan Intl N TWI .02 .2 14.53 7.97 660 11.81 1404 12.08 11.26 -.07 -8.3 TitanMach Q TITN 25.09 11.68 393 16.85 1686 17.80 16.29 -.64 -20.4 TitanPh rs Q TTNP 2.85 .60 70 1.05 845 1.15 .98 +.01 -21.1 TivityHlth Q TVTY 21 48.50 29.95 696 34.43 3258 35.15 33.75 +.68 -5.8 Tivo Cp Q TIVO .72 5.1 20.18 12.25 971 14.25 4334 15.00 13.90 +.30 -8.7 Tocagen n Q TOCA 16.11 8.60 194 9.11 674 10.31 9.01 -.53 -11.1 TollBros N TOL .44f 1.1 12 52.73 36.55 2935 38.70 12283 40.89 38.15 -1.82 -19.4 Tompkins A TMP 1.92 2.2 25 90.50 71.27 78 86.51 219 88.29 85.26 -.91 +6.3 TonixPh rs Q TNXP 5.11 2.70 153 4.41 567 4.56 3.90 -.06 +27.8 TootsieR N TR .36b 1.2 27 37.48 27.45 250 29.60 784 29.75 29.05 +.49 -16.2 TopImage Q TISA 1.75 .95 28 1.01 49 1.07 1.00 -.03 -11.4sTopBuild n N BLD 36 87.21 51.64 366 83.45 1520 87.21 82.53 -3.44 +10.2 Torchlght Q TRCH 1.81 .95 185 1.36 563 1.39 1.26 +.03 +1.5 Torchmark N TMK .64 .8 7 93.60 74.48 1020 84.48 3635 86.67 82.97 -1.76 -6.9 Trchmk pfC N TMKpC 27.68 25.44 15 26.24 56 26.49 26.17 -.15 -1.9 Toro Co s N TTC .80f 1.3 24 73.86 56.60 727 62.03 4582 64.28 61.32 +1.11 -4.9 TorDBk gs N TD 2.68 75.46 48.60 1411 57.39 5362 58.75 57.36 -.77 -2.0 MonTNAPpl N TPYP .45p 24.31 20.22 42 22.69 315 23.20 22.69 -.13 -2.9 TortWat n N TBLU 30.84 25.65 0 28.41 2 29.00 28.40 -.40 -4.7 TortEnInd N NDP 1.75 14.6 15.44 10.70 176 12.02 358 12.66 12.00 -.35 -9.5 TortEnInf N TYG 2.62 9.4 32.40 24.24 148 27.77 496 29.43 27.42 -1.03 -4.5 TortMLP N NTG 1.69 9.4 21.09 14.91 380 17.90 1550 18.81 17.76 -.46 +1.9 TortPplE N TTP 1.63m 9.7 20.37 15.55 32 16.78 155 17.62 16.75 -.40 -10.7 TortPw&E N TPZ 1.65 8.9 21.77 17.51 32 18.62 110 19.21 18.57 -.34 -9.6 Total SA N TOT 2.71e 4.5 64.59 48.15 2690 60.59 13165 62.50 60.56 -1.15 +9.6 TotalSys N TSS .52 .6 22 90.74 57.53 2008 86.45 6037 89.40 85.76 -.69 +9.3sTowerIntl N TOWR .48 1.4 15 33.65 21.00 216 33.15 565 33.85 31.30 +1.85 +8.5 TowerSemi Q TSEM 13 36.69 22.10 520 23.85 2730 25.28 23.56 -1.41 -30.0 TownSprts Q CLUB 11.95 3.80 148 11.60 664 11.78 11.30 +.10 +109.0 TowneBank Q TOWN .64f 2.0 35.30 27.85 314 32.60 982 33.45 31.95 -.75 +6.0 TownsqMda N TSQ .30 4.5 9 11.63 6.03 89 6.60 656 7.06 6.40 -.08 -14.1 Toyota N TM 140.99 103.62 150 135.81 663 137.56 134.39 -.40 +6.8 TraconPh n Q TCON 3.95 2.00 932 2.85 1521 3.20 2.50 +.20 -14.9 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 2369 74.40 9960 76.76 73.46 -2.18 -.5sTradDsk A n Q TTD 92.90 40.70 910 90.12 5101 92.90 86.88 +1.50 +97.1tTrnWEnt Q TWMC 3 3.10 .80 21 .93 316 1.04 .80 -.07 -49.0 TransAct Q TACT .36 3.2 28 15.80 8.20 6 11.10 33 11.10 10.70 +.15 -16.2 TrCda g N TRP 2.76 6.6 16 51.85 39.16 1227 41.57 4652 42.53 41.33 -.19 -14.5 TransEntx A TRXC 5.00 .50 3786 3.73 23155 3.87 3.45 +.04 +93.3sTransUn n N TRU .07p 28 73.13 41.07 1664 71.16 7680 73.13 70.55 +.23 +29.5tTrnsalta g N TAC .23 6.60 4.95 30 4.93 88 5.15 4.90 -.18 -17.2 TrnsatlPet A TAT 2.18 .58 41 1.40 312 1.59 1.35 -.16 +.7sTranscat Q TRNS 30 21.10 11.80 79 20.10 255 21.10 18.06 +.25 +41.1 TrnsRty N TCI .20p 52.00 20.37 64 38.00 164 38.00 23.90 +11.89 +21.3 TransDigm N TDG 24.00 24 346.51 249.57 766 339.91 1771 346.27 339.00 -6.09 +23.8 TransGlb Q TGA .20 8.9 2.84 1.07 431 2.24 1853 2.48 2.24 -.22 +55.7 TrnsMont N TLP 2.48f 6.7 15 47.45 33.98 23 36.98 150 38.76 36.98 -.80 -6.3 Transocn N RIG 14.16 7.20 23081 11.92 66556 13.01 11.59 -1.04 +11.6 TrGasSur N TGS 24.22 14.10 219 14.85 1152 17.35 14.83 -2.49 -33.2 TravelCtrs Q TA 5.85 2.95 285 3.60 1062 3.75 3.50 +.05 -12.2 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 5 24.40 31 24.50 24.05 +.09 -3.4 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 14 23.82 49 23.93 23.50 +.17 -5.5 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 9 24.40 27 24.60 23.51 +.02 -2.4 Travelers N TRV 3.08f 2.4 17 150.55 113.76 3201 129.37 7664 131.49 127.76 -1.95 -4.6sTravelport N TVPT .30 1.6 19.09 12.10 1658 18.56 6913 19.09 18.24 +.25 +42.0 Travelzoo Q TZOO 62 18.50 5.75 183 16.85 489 18.50 16.80 -.85 +161.2 TrecoraRs N TREC 19 14.40 10.25 40 13.90 194 14.00 13.10 +.25 +3.0 Tredgar N TG .44 1.8 32 24.95 14.65 207 23.80 585 24.53 23.30 -.24 +24.0 TreeHseF N THS 17 85.99 36.35 803 52.67 3221 52.79 49.21 +3.06 +6.5 TrmntMtg n Q TRMT 17.94 11.10 7 12.76 42 12.84 12.00 +.66 -13.1 Trevena Q TRVN 3.10 1.34 1323 1.75 4408 1.82 1.73 -.02 +9.4 Trex N TREX 36 129.75 66.50 398 125.82 1010 129.28 122.49 -3.46 +16.1 TriPointe N TPH 14 19.55 12.28 2423 16.96 9434 18.48 16.58 -1.31 -5.4 TriContl N TY 1.02e 3.7 28.32 22.63 63 27.52 260 27.70 27.37 +.14 +2.2 TriCntl pf N TYp 2.50 4.8 52.95 48.56 2 52.50 2 52.50 50.05 +.60 +4.2 TrianglCap N TCAP 1.20 10.6 18.04 8.91 272 11.32 1484 11.36 11.24 +.04 +19.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.13 7 25.14 25.04 +.03 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.13 16 25.15 25.00 +.04 -.3 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 654 38.41 7653 38.64 36.01 +2.12 -9.6 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 194 38.85 637 40.13 37.78 -.99 +2.6stTridntAcq n Q TDAC 9.76 9.75 710 9.75 1033 9.76 9.75 sTridntAcq un Q TDACU 10.14 10.01 106 10.06 1362 10.14 10.02 +.3 TrilliumTh Q TRIL 13.30 4.15 70 6.10 327 6.85 5.95 -.70 -15.9sTrilogyMtl A TMQ 1.64 .61 150 1.66 817 1.66 1.46 +.15 +52.3sTriMas h Q TRS 22 30.40 20.05 177 30.25 758 30.40 29.55 +.35 +13.1 Trimble Q TRMB 49 45.70 32.01 2818 35.44 7803 35.46 34.20 +.92 -12.8sTrimShrk n N TTAC 38.16 29.09 33 37.15 92 38.16 36.92 -.00 +10.2 TrimAllC n N TTAI 29.03 24.67 1 27.38 5 28.04 27.38 -.46 +.7 TriNetGrp N TNET 37 56.98 31.52 225 56.10 1544 56.19 54.45 +.18 +26.5 TrinityBio Q TRIB .88 18.0 6 6.54 4.22 11 4.89 180 5.17 4.78 -.06 -4.1 Trinity N TRN .52 1.5 8 38.25 26.14 2559 34.33 11694 35.20 33.92 -.29 -8.4 TrinMrg n Q TMCX 9.78 9.72 9.75 1699 9.77 9.73 +.01 -.1 TrinMrg un Q TMCXU 10.19 10.00 1 10.15 325 10.18 10.06 +.02 +1.4 TrinityPlce A TPHS 7.59 5.86 33 6.87 92 6.97 6.61 +.01 -1.2 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 424 75.00 1336 75.70 73.25 +1.25 +3.3 TrioTch A TRT 14 8.47 4.05 13 4.76 39 4.80 4.42 +.32 -32.2sTripAdvis Q TRIP 58.80 29.50 2348 58.54 10682 58.80 55.73 +2.70 +69.9 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 59 12.72 578 12.81 12.30 +.18 +.2 TripPt22 n N TPVY 26.99 24.77 1 25.36 24 25.64 25.31 -.04 -2.0sTriple-S N GTS 35 37.85 15.05 329 38.46 908 38.46 35.24 +2.95 +54.8 TriStCap Q TSC 19 27.25 20.30 270 26.50 653 26.55 25.55 +15.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.39 10 26.49 26.18 +.46 +1.8 TritonInt n N TRTN 2.08f 6.0 43.85 27.76 504 34.95 1550 36.07 34.75 -.26 -6.7 TriumphBc Q TBK 23 44.05 22.70 362 41.40 968 42.50 40.75 -.85 +31.4 TriumphGp N TGI .16 .8 4 34.58 19.65 1893 20.45 4528 22.35 20.25 -1.50 -24.8 Trivago n Q TRVG 24.27 4.25 1043 4.97 3201 5.32 4.92 -.23 -27.3 Tronc Q TRNC 24.74 11.77 114 17.32 689 17.70 16.77 +.55 -1.5 Tronox N TROX .18 .9 63 28.40 12.88 1806 20.13 8537 20.30 18.83 +1.22 -1.9 Trovagn rsh Q TROV 19.56 .79 2839 .81 7684 .94 .80 -.11 -78.1 TrueBlue N TBI 18 29.50 19.30 254 28.75 807 28.95 27.35 +1.50 +4.5 TrueCar Q TRUE 21.75 8.75 1655 10.77 8249 10.86 10.16 +.50 -3.8 TruettHrst Q THST 2.50 1.26 13 1.43 63 1.68 1.26 +.17 -30.9sTrupanion Q TRUP 38.45 20.42 407 39.16 1648 39.24 35.26 +3.78 +33.8 TrstNY Q TRST .26 3.0 17 9.70 7.30 611 8.85 1823 9.10 8.65 -.15 -3.8 Trustmk Q TRMK .92 2.8 18 35.09 28.16 1045 33.04 2275 33.48 32.06 -.37 +3.7 Tsakos N TNP .20 6.0 5.27 3.11 951 3.34 1628 3.75 3.34 -.40 -14.6 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.18 7 25.27 25.16 +.02 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 0 25.37 15 25.44 25.25 -.09 -.5 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 2 24.93 15 25.00 24.68 -.02 +.7 TsaksE p E N TNPpE 25.89 24.58 15 25.41 65 25.57 25.36 +.05 +.8sT2 Biosys Q TTOO 9.84 2.50 1062 9.58 4667 9.98 9.07 +.16 +132.5 Tucows grs Q TCX 51 71.75 49.70 73 65.95 391 66.65 64.13 +.90 -5.9 TuesMrn Q TUES 4.10 1.65 118 2.90 1010 2.98 2.83 +.10 +5.5 Tuniu Q TOUR 9.88 5.81 602 8.51 2064 8.51 7.46 +.67 +11.0 Tuppwre N TUP 2.72 6.2 72.45 40.78 724 43.80 2360 44.60 43.53 +.09 -30.1tTurkcell N TKC 11.29 6.18 930 6.26 4725 6.65 6.17 -.36 -38.6sTurnPtBr n N TPB .16 .5 31.25 14.45 175 32.08 601 32.37 28.35 +3.23 +51.8 TurqHillRs N TRQ 25 3.59 2.47 1275 2.76 7236 2.90 2.75 -.06 -19.5sTurtleBc rs Q HEAR 24.35 1.64 2197 22.23 13986 24.35 19.06 +2.08 +1126.8tTutorPerini N TPC 10 29.90 18.90 742 18.90 2329 20.25 18.65 -1.20 -25.4s21stCFoxA Q FOXA .36 .8 20 44.70 24.81 19273 44.66 126517 45.05 39.80 +4.67 +29.3s21stCFoxB Q FOX .36 .8 19 44.49 24.30 5740 44.56 30876 44.83 39.38 +5.01 +30.6 21Vianet Q VNET 33 9.59 4.17 1322 8.64 4440 9.22 8.48 -.49 +8.3 22ndCentry A XXII 4.44 1.33 1363 2.13 8182 2.34 2.12 -.13 -23.9sTwilio n N TWLO 60.35 23.25 1538 59.95 8170 60.35 57.17 +1.89 +154.0 TwinDisc lf Q TWIN .36 1.4 31.95 14.96 43 25.82 214 28.17 25.48 -2.12 -2.8sTwitter N TWTR 46.80 15.67 51341 45.80 216111 47.79 40.66 +4.59 +90.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 12 26.89 24 27.00 26.63 -.33 -1.4 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 1 25.70 68 25.79 25.46 +.11 -2.1 TwoHrbI rs N TWO 1.88 11.9 6 17.26 13.85 1644 15.86 6505 15.94 15.72 -.05 -2.5 TwoHrIn pfC N TWOpC 25.38 23.26 13 24.43 316 24.59 24.28 -.07 -2.6 TwoRvrBc Q TRCB .18 1.0 21 20.75 16.51 37 18.29 101 18.31 17.95 +.34 +.9 2U Q TWOU 98.58 42.03 767 96.31 2801 97.41 92.23 +3.59 +49.3 TylerTech N TYL 55 237.80 165.14 402 236.67 1079 237.49 231.07 +4.97 +33.7 TymeTch n Q TYME 9.50 2.01 409 3.81 1826 3.88 2.95 +.65 -40.3 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 16, 2018

PAGE 49

Tyson N TSN 1.20 1.7 14 84.65 58.36 3413 71.81 10891 72.42 70.05 +1.06 -11.4U -:US AutoPts Q PRTS 3 3.37 1.45 286 1.61 844 1.69 1.58 -36.1 US Concrte Q USCR 86.35 53.30 464 65.20 1794 65.30 60.75 +4.50 -22.1 US Gld rs Q USAU .21e 3.46 1.05 162 1.32 452 1.35 1.22 +.02 -19.0 UBS 3xLCr N WTIU 41.02 9.44 8 27.96 87 31.49 27.92 -1.70 +18.8 UBS 3xInvC N WTID 49.24 7.31 37 10.27 74 10.27 9.19 +.53 -32.9 VelDlyIn n N EXIV 61.00 26.21 19 39.07 62 41.00 36.42 +3.67 -19.3tVelLngVS n N EVIX 23.61 8.45 8.45 5 10.09 8.45 -2.25 -29.5sUBS FILCG N FBGX 269.99 161.21 1 269.36 11 269.99 265.41 +4.59 +18.6 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.32 4 82.64 81.79 +.38 -3.7 UBS Grp N UBS .69e 4.4 20.89 15.03 2088 15.55 9560 16.01 15.38 +.10 -15.4 UDR N UDR 1.29f 3.5 23 40.71 32.88 2675 36.96 8056 37.54 36.53 -.51 -4.0 UFP Tch Q UFPT 26 34.00 25.88 10 30.75 40 31.70 30.09 +.05 +10.6 UGI Corp N UGI 1.04f 2.1 11 51.69 42.51 1546 49.77 4736 49.83 48.52 +1.22 +6.0 UMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 419 77.86 1145 79.88 76.95 -2.05 +8.3 UMH Prop N UMH .72 4.9 28 17.50 11.38 429 14.71 1195 15.00 14.57 +.04 -1.3 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 3 26.31 26 26.49 26.29 -.09 -3.7 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 0 25.19 10 25.54 25.19 -.29 -7.3 UQM Tech A UQM 1.79 .71 44 .96 469 1.00 .92 -.01 -30.9 USEcology Q ECOL .72 1.2 40 62.80 44.50 131 61.85 556 62.60 61.15 +21.3 US FdsHl n N USFD 25 37.65 25.43 1467 37.60 7134 37.65 36.82 +.34 +17.8 USGlobInv Q GROW .03 1.5 7.49 1.25 54 1.98 519 2.22 1.90 -.17 -49.2sUSPhysTh N USPH .92 .9 54 97.90 56.50 104 96.90 356 98.20 94.30 +2.55 +34.2 US Silica N SLCA .25 .9 36 38.70 23.75 2824 28.26 10153 29.93 27.88 -1.41 -13.2stUS XprE n N USX 16.94 16.07 639 16.62 6952 16.94 16.05 -.4 USA Cmp N USAC 2.10 12.4 19.33 14.55 2009 16.90 7400 18.44 16.23 -1.40 +2.2 USA Tc pf Q USATP 27.82 20.75 1 27.72 3 27.80 26.30 +.32 +10.2sUSA Tech h Q USAT 14.68 4.50 614 13.60 3105 14.68 13.25 +.10 +39.5 USA Trk Q USAK 29.15 6.06 73 22.84 366 24.06 22.50 -.52 +26.0 Usaa USA Vl N ULVM 55.24 48.81 3 53.29 26 53.47 52.97 +.08 +2.5sUsaa SCVal N USVM 55.24 47.00 4 54.92 26 55.24 54.63 -.01 +8.3 USAA IntlVl N UIVM 55.54 49.30 32 50.29 45 51.21 50.11 -.62 -2.2tUsaa EMVl N UEVM 56.13 48.97 4 49.24 28 51.04 48.96 -1.58 -4.1 Usaa STrBd N USTB 54.88 49.34 2 49.53 13 49.53 49.44 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.51 15 48.57 48.30 +.08 -3.3 USANA s N USNA 30 121.15 52.80 174 118.35 769 120.00 116.15 +.15 +59.8 USCF Oil n N USOU 75.96 22.66 6 52.05 38 58.24 51.68 -3.13 +21.1 USCF ShOil N USOD 26.29 5.50 9 7.68 77 7.68 6.85 +.32 -32.1 USCF shpei N BUY 27.74 23.45 27.65 0 27.65 27.65 -.09 +9.2 USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 -.01 +7.2 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 7 10.86 165 11.20 10.78 +.01 -3.5sUSG N USG 24 43.28 25.60 3196 43.18 32859 43.28 42.90 +1.74 +12.0 UTStarcm Q UTSI 16 6.51 1.97 45 4.23 254 4.52 4.20 -.30 -24.9sUbiquiti Q UBNT .17 .2 24 88.25 47.78 517 87.44 2131 88.25 85.00 +2.38 +23.1 UltaBeauty Q ULTA 26 307.49 187.96 1157 247.88 5956 254.24 243.68 -5.18 +10.8sUltimSoft Q ULTI 277.14 181.59 365 279.98 1074 280.28 263.41 +15.38 +28.3 UltraClean Q UCTT 7 34.59 15.36 1674 16.73 4799 18.00 16.67 -1.00 -27.5 UltPetro n Q UPL 12.39 1.54 9291 2.03 27200 2.11 1.88 +.10 -77.6sUltragenyx Q RARE 82.00 41.67 1768 82.72 4298 84.23 76.00 +3.37 +78.4 Ultralife Q ULBI 26 10.95 5.80 35 9.30 150 10.15 9.10 -.60 +42.0 Ultrapar N UGP .55e 4.4 26.48 11.79 2179 12.50 6762 14.01 12.41 -.62 -45.0 Umpqua Q UMPQ .80 3.4 23 24.89 16.77 3264 23.69 10221 24.88 23.55 -1.17 +13.9 UndrArm s N UAA 40 24.70 11.40 6653 23.21 29491 24.45 22.98 -1.10 +60.8 UnAr C wi N UA 22.58 10.36 4359 21.47 19703 22.50 21.34 -.93 +61.2 UniQure Q QURE 38.50 4.90 271 35.80 1510 37.03 33.15 -1.20 +82.7 UnicoA Q UNAM 11.30 7.17 4 7.85 30 8.50 7.80 -.55 -8.2 Unifi N UFI 15 39.21 27.98 148 32.59 355 32.82 31.69 +.22 -9.1 UniFirst N UNF .15 .1 26 187.75 135.95 130 184.20 407 186.55 180.40 +1.85 +11.7 UnilevNV N UN 1.43e 2.6 61.62 51.56 1447 54.76 6840 56.28 53.88 -1.23 -2.8 Unilever N UL 1.48e 2.7 60.13 50.74 898 54.28 4709 55.91 53.52 -1.18 -1.9 UnionAc un N LTN/U 10.30 10.00 10.28 109 10.28 10.25 -.02 +2.4sUnionBkVA Q UBSH 1.20 3.0 22 42.60 30.45 2484 40.21 5210 42.60 39.88 -1.91 +11.2 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 6 53.45 19 54.00 52.56 -.10 +.9sUnionPac N UNP 2.92 2.0 11 148.03 101.06 7916 147.02 21606 148.33 143.92 +2.50 +9.6 UniqueF n A UFAB .60 6.8 11 10.55 7.05 9 8.84 56 9.04 8.66 -.06 +19.1 Unisys N UIS 13.90 6.90 690 13.30 2667 13.70 12.95 +.10 +63.2 Unit N UNT 12 26.82 15.29 853 22.13 2509 23.77 21.31 +.30 +.6 UnBnOH Q UBCP .52 4.0 18 14.00 11.35 4 13.05 25 13.90 12.85 -.05 -1.5 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 2 22.45 4 22.45 22.15 +.65 +1.1 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 2396 36.80 4281 37.45 36.30 -.60 +5.9 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 4 27.50 8 27.95 27.05 -.20 +33.8 UtdCmBks Q UCBI .60f 1.8 21 34.18 24.47 715 33.16 2317 34.09 32.50 -.58 +17.8sUCmntyFn Q UCFC .24 2.2 20 10.95 7.81 314 11.15 1310 11.16 10.60 +.31 +22.1 UtdContl N UAL 11 81.39 56.51 5138 73.89 20010 74.04 70.56 +3.90 +9.6 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 216 17.16 691 17.70 17.02 -.41 -2.7 UtdFire Q UFCS 1.24f 2.3 34 58.46 38.95 111 54.42 532 57.65 53.57 -2.41 +19.4 UtdInsur Q UIHC .24 1.1 21.45 13.60 197 20.88 512 20.94 20.42 +.42 +21.0sUtdMicro N UMC .09e 2.9 3.14 1.96 2471 3.08 9124 3.14 2.83 +.30 +28.9 UtdNtrlF Q UNFI 12 52.69 29.53 629 40.55 3325 41.31 39.62 +.70 -17.7 UPS B N UPS 3.64 3.1 20 135.53 101.45 4280 116.77 14002 119.17 116.05 +.17 -2.0 UtdRentals N URI 9 190.74 100.62 1866 160.85 5078 172.57 158.63 -5.95 -6.4 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 29 11.10 69 11.25 10.65 -.05 +.9 USNatGas N UNL 10.28 8.54 3 9.70 10 9.70 8.71 +.26 +5.7 US12MoOil N USL 25.74 15.45 23 23.06 129 23.99 23.06 -.55 +10.2sUSAntimny A UAMY .50 .20 81 .43 581 .50 .43 -.05 +33.1 US Bancrp N USB 1.20 2.3 14 58.50 48.49 17352 51.38 47170 52.23 50.59 -.67 -4.1sUS Bcp pfA N USBpA 35.49e 3.8 933.00 873.48 0 935.00 1 935.00 920.40 +2.00 +5.3 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 20 23.32 244 23.43 23.09 -.05 +3.3 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 177 28.17 406 28.27 28.08 -.06 -.2 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 91 25.63 304 25.83 25.47 -.17 +1.4 US Brent N BNO 22.42 11.88 304 20.43 1143 21.42 20.39 -.86 +12.9 US Cellular N USM 48 41.82 32.06 153 36.72 534 36.98 36.15 -.04 -2.4 US Cellu60 N UZA 1.74 6.9 26.26 23.80 237 25.04 469 25.63 24.92 -.13 -.8 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 8 25.62 48 26.10 25.61 -.56 -.4 US Cell64 N UZC 1.81 6.9 27.50 24.55 14 26.15 49 26.44 26.15 -.29 +.9 USCmdtyFd N USCI 45.44 36.98 92 43.50 285 44.85 43.50 -1.28 +2.3 USDslHtOil N UHN 21.76 12.90 10 19.85 21 20.77 19.85 -.73 +2.6 US Engy rs Q USEG 1.96 .60 34 1.15 186 1.25 1.15 -.07 -23.3 US GasFd N UGA 36.45 22.30 76 32.37 122 34.04 32.30 -1.43 +1.6 USCoppFd N CPER 21.26 16.00 3 19.93 16 20.80 19.93 -.99 -5.4 USAgriFd N USAG 18.21 15.87 17.39 2 17.40 17.39 +.01 +5.3 USLime Q USLM .54 .6 25 101.40 70.56 6 85.31 24 85.63 83.40 +.34 +10.6 US NGas rs N UNG 27.92 20.40 4126 24.52 17284 24.52 23.60 +1.03 US OilFd N USO 14.74 8.65 27430 13.05 92347 13.56 13.04 -.22 +8.7 US ShrtOil N DNO 81.00 45.69 5 51.10 10 51.17 49.47 +.66 -10.0 USSteel N X .20 .6 21 47.64 20.42 13500 36.05 40616 38.41 35.27 -1.11 +2.4 UtdTech N UTX 2.80 2.2 22 139.24 109.10 7459 126.91 20991 128.76 125.50 -.70 -.5 UtdTherap Q UTHR 7 152.55 100.57 792 117.33 2142 118.00 111.34 +5.44 -20.7 UtdGrdian Q UG 1.50e 7.9 28 21.33 14.80 8 19.00 29 19.85 18.55 +.45 +2.7sUtdhlthGp N UNH 3.60f 1.4 24 256.73 180.76 4724 255.98 16784 256.73 250.17 +6.20 +16.1 UnitGrp Q UNIT 2.40 10.7 57 27.78 13.81 2196 22.37 9819 23.42 22.25 -.13 +25.7 UNITIL N UTL 1.46 2.9 26 52.84 40.92 121 49.61 347 49.98 47.47 +1.60 +8.7 UnityBcp Q UNTY .28f 1.3 18 24.25 16.05 20 22.25 68 24.20 21.95 -.63 +12.7 UnityBio n Q UBX 20.48 12.75 292 14.52 824 15.77 14.04 +.34 -12.8 Univar n N UNVR 52 31.95 25.79 618 27.74 4615 28.24 27.19 +.20 -10.4 UnvslCp N UVV 3.00f 4.6 9 68.25 45.95 515 64.80 1501 65.70 63.90 +.55 +23.4 UnivDisp Q OLED .24 .3 57 209.00 86.85 2777 93.95 6690 102.25 90.80 -2.64 -45.6 UnvElc Q UEIC 20 72.50 26.97 123 30.05 390 31.05 29.80 +.10 -36.4 UnivFor s Q UFPI .35e .9 21 39.58 25.93 511 37.59 1436 39.41 37.10 -1.49 -.1 UnvHR N UHT 2.64 4.1 38 84.90 53.00 84 64.40 217 64.88 61.25 +1.36 -14.3 UnivHlthS N UHS .40 .3 15 128.15 95.26 1262 115.48 5692 117.60 114.06 +.18 +1.9 Univ Insur N UVE .64a 1.8 12 36.85 15.08 272 35.30 1035 36.76 34.95 -1.20 +29.1sUnvLogist Q ULH .42f 1.6 20 26.05 13.95 123 26.40 384 26.40 25.50 +.85 +11.2 UnvSecInst A UUU 3.50 1.15 26 1.20 273 1.35 1.15 -.15 -29.4 UnvStainls Q USAP 54 31.20 17.30 75 23.87 328 25.22 23.14 -1.21 +11.4 UnivTInst N UTI .08 2.7 3.78 2.21 22 2.97 91 3.21 2.85 -.14 +23.8 UnivstPa Q UVSP .80 2.8 16 32.35 26.61 230 28.15 702 28.93 27.85 -.40 +.4 UnumGrp N UNM .92 2.4 2 58.73 36.91 3155 39.14 11762 39.80 38.23 -.21 -28.7 UnumTh n Q UMRX 14.24 10.15 509 12.87 2097 13.71 11.62 -.10 +15.8 UplandSoft Q UPLD 36.37 18.52 226 35.27 794 35.61 34.24 +.85 +62.8 Ur-Energy A URG 69 .79 .50 158 .69 1469 .76 .65 -.04 +1.5 UraniumEn A UEC 2.00 .96 1422 1.63 5583 1.77 1.60 -.09 -7.9 UrbnEdg n N UE .88 4.0 26 26.19 19.51 1717 22.08 4791 22.74 21.96 -.05 -13.4 UrbanOne Q UONE 4.85 1.25 7 2.59 73 2.85 2.50 -.16 +40.2 UrbanOnD Q UONEK 2.40 1.35 93 2.15 186 2.30 1.95 +.05 +22.9sUrbanOut Q URBN 23 48.24 16.68 2652 45.75 12490 48.24 45.44 -.67 +30.5 UrogenP n Q URGN 69.57 14.52 107 55.41 935 58.00 53.63 -2.59 +48.9 UrstdBid N UBP 1.06f 6.3 34 18.92 15.36 8 16.86 36 17.75 16.50 -.44 -.5 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 322 21.85 1097 22.49 21.61 +.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.10 13 25.20 24.98 +.04 -4.5 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.86 27 25.00 23.87 +1.02 -5.0 UtahMed Q UTMD 1.08 1.0 109.65 68.10 37 108.50 118 109.35 102.03 +4.82 +33.3V -: VBI Vac n Q VBIV 5.10 2.82 1156 3.52 3219 3.95 3.03 +.51 -17.6 VEON Q VEON .28e 11.3 4.47 2.20 3471 2.47 17502 2.48 2.21 +.23 -35.7 VF Corp N VFC 1.84 2.2 44 84.56 54.51 2793 84.38 10168 84.53 83.10 +.71 +14.0 VICI Pr n N VICI .64 3.1 21.33 17.58 8947 20.52 25493 20.76 20.40 +.08 -1.8 VOC EnTr N VOC .47e 9.7 10 6.66 3.15 16 4.85 170 5.28 4.82 -.21 -18.1 VOXX Intl Q VOXX 6 9.00 4.64 131 5.80 668 5.95 5.40 +.35 +3.6 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 38 49.06 123 49.93 48.52 -.94 +1.3sVaalcoE N EGY 2.95 .68 2608 2.59 9999 2.96 2.29 +.24 +271.6 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 261 282.17 2020 283.90 270.46 +6.92 +32.8 Vale SA N VALE .29e 2.2 13 15.24 7.68 24641 13.17 110397 14.15 13.06 -.58 +7.7sValeantPh N VRX 7 27.79 10.94 5881 26.86 43020 27.79 25.72 +1.07 +29.3 Valerits hn Q VLRX 7.20 1.19 338 1.73 2548 1.78 1.58 +.12 -39.3 ValeroE N VLO 3.20 2.8 31 126.98 63.77 5080 115.18 20929 121.48 115.01 -4.54 +25.3 ValeroEPt N VLP 2.03f 5.2 14 48.66 33.25 905 39.36 1360 41.22 38.76 -.79 -11.6 Valhi N VHI .08 1.4 51 9.24 2.13 466 5.62 1446 5.86 5.14 -8.9 Validus N VR 1.52 2.2 15 67.96 41.15 497 67.85 1582 67.90 67.82 +44.6 Validus pfA N VRpA 26.12 24.12 2 25.66 40 25.80 25.54 +.05 -1.0 Validus pfB N VRpB 26.23 24.15 5 25.40 67 25.45 25.21 -.02 -.9 VlyNBcp N VLY .44 3.5 22 13.38 10.61 6467 12.70 17946 13.37 12.51 -.45 +13.2 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 6 26.73 19 26.92 26.55 +.27 -3.7 VlyBcp pfB N VLYpB 28.11 24.99 14 25.90 88 26.32 25.68 -.08 -2.1 Valmont N VMI 1.50 1.0 21 176.35 137.90 248 148.45 526 154.15 148.10 -5.65 -10.5 ValueLine Q VALU .76 3.8 19 22.58 13.26 6 20.20 8 21.15 19.73 -.31 +4.4 Valvoline n N VVV .30 1.4 25.63 19.86 1855 20.56 6593 21.14 20.54 -.34 -18.0 VanEMGold N OUNZ 13.44 11.93 76 12.60 213 12.86 12.55 -.17 -1.9 VanEGold N GDX .06e .3 25.58 20.84 67637 22.23 162634 22.67 22.12 -.13 -4.3 VnE LgFl n N LFEQ 28.49 24.56 6 27.00 30 27.14 26.98 -.03 +2.6tVanE Grn n N GRNB 27.50 25.87 1 25.90 14 26.04 25.87 -.13 -4.0 VnEkSteel N SLX .40e .8 51.92 35.06 52 47.36 158 49.50 47.01 -1.53 +3.3 VnEkHiIn rs N YMLP 25.49 20.51 11 21.83 44 22.30 21.82 -.18 -6.5 VanE Env N EVX .53e .6 92.00 77.29 90.00 1 90.69 90.00 -.71 +3.6tVanE EMHi N HYEM 1.57 6.8 24.95 22.91 319 22.95 680 23.10 22.74 -.15 -6.3 VanEHiYM N HYD 1.45 4.6 31.49 30.22 412 31.35 2813 31.37 31.26 +.04 +.5 VanE ChiBd N CBON .68e 24.34 21.60 23.60 0 23.61 23.60 -.17 +3.9 VnEkShHY N SHYD .81 3.3 25.30 24.04 61 24.44 154 24.48 24.34 +.01 +1.0 VnEkRus N RSX .01e 24.33 18.11 12620 20.37 31015 21.07 20.32 -.65 -4.0 VanE BDC N BIZD 1.47e 8.7 18.38 15.39 27 16.88 187 16.95 16.73 -.07 +1.7 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 116 19.39 518 19.43 19.25 +.06 -1.4 VanE FallA N ANGL 1.63e 4.6 30.39 28.75 425 29.07 1394 29.12 28.94 +.10 -2.9 VanE IntHY N IHY 1.26 5.1 26.20 24.44 6 24.53 456 24.75 24.51 -.08 -4.3 VanE Reit N MORT 2.36e 8.0 25.41 21.20 15 23.54 232 23.73 23.40 -.09 -2.2 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.13 92 25.24 25.08 -.12 -5.7 VanE EmM N EMAG .92 4.5 22.45 20.56 20.56 3 20.78 20.56 -.25 -5.8 VanE IGFlt N FLTR .15e .6 25.42 25.15 147 25.28 545 25.28 25.24 +.01 tVanE EMBd N EMLC .98 5.7 19.91 17.10 3054 17.14 14360 17.54 17.06 -.39 -9.7 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.53 12 61.50 60.44 +.29 -1.0 VEckMun N PRB .15e .6 24.68 24.08 24.31 1 24.39 24.21 -.13 +.1 VnEkSMu N SMB .20 1.2 17.67 17.05 12 17.22 154 17.24 17.21 -.02 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 17 19.76 155 19.78 19.69 -.04 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.25 152 23.53 766 23.55 23.48 +.01 -2.3 VnEkHiInInf N YMLI 1.20 9.4 15.10 11.07 1 12.73 16 13.32 12.70 -.28 -5.2 VanE GenDr N GNRX 26.68 20.60 25.74 1 25.85 25.42 +.68 +5.9 VanE OilR N CRAK 33.85 22.80 14 32.29 64 33.52 32.27 -1.00 +5.2 V IntMoat N MOTI 36.88 32.66 2 33.73 52 34.34 33.48 -.05 -1.1 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.85 4 50.03 49.40 +.26 +1.6sVnEkGlSpin N SPUN 25.96 21.84 25.81 1 25.96 25.81 -.02 +6.8 VanEChAMC N CNXT 37.10 29.59 23 31.62 35 33.18 31.52 -1.40 -8.6sVanE Israel N ISRA .44e 1.4 32.37 27.63 17 32.00 49 32.37 31.96 -.22 +5.4 VanEWMoat N MOAT .41e .9 46.20 38.21 47 44.49 334 44.54 43.84 +.65 +4.8 VanE UncOG N FRAK .06e .4 17.99 12.59 16 16.26 52 17.04 16.25 -.49 +3.8 VnEkSemi N SMH .58e .5 114.55 80.92 6441 110.30 22395 111.06 109.27 +.33 +12.8 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 6 102.42 45 102.42 101.01 +1.73 +12.1 VanE GenD Q GNRX 64.65 53.83 8 60.80 72 60.94 60.03 +.78 +2.5 VanE Agri N MOO 1.10e 1.7 65.86 54.42 43 64.02 235 64.70 63.45 +.03 +3.9 VEckOilSvc N OIH .47e 1.8 29.87 21.70 8256 25.79 33531 27.15 25.56 -1.28 -1.0 VanE VecBi Q BBH 136.83 111.36 13 122.02 90 122.28 120.03 +1.58 -2.1 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 1 37.20 86 37.96 36.98 -.33 -9.2 VEckVcREr N REMX .50a 2.1 32.97 16.73 120 24.20 595 25.34 24.08 -1.07 -19.6 VEckChina N PEK 1.41e 1.1 54.26 40.36 15 45.28 39 46.49 45.06 -.69 -6.2 VnEkIndSC N SCIF .57e 1.1 72.57 50.20 14 51.97 86 53.11 51.48 -.44 -23.4 VanE Egyp N EGPT 40.97 26.30 3 34.90 73 35.35 34.18 +.76 +6.7 VEckPoland N PLND .29e 1.7 21.80 16.29 0 16.71 12 17.31 16.71 -.70 -15.4 VanE JrGld N GDXJ 37.76 29.84 16160 32.71 80759 33.31 32.43 -.07 -4.2 VanE Coal N KOL .13 .8 18.49 12.56 96 16.92 1562 17.45 16.78 -.38 +5.6 VnEk Viet N VNM .32e 1.9 20.50 14.03 212 16.95 863 17.56 16.80 -.54 -5.2 VanEBrzSC N BRF 26.12 17.34 24 18.48 123 19.27 18.18 -.59 -21.2 VanEIndo N IDX .25e 1.1 26.90 20.82 22 22.17 85 23.00 22.10 -.63 -10.7 VanENatRs N HAP .64e 1.7 39.67 32.28 4 37.45 292 38.45 37.35 -.79 +.9 VanE VAfr N AFK .53e 2.2 27.39 21.35 14 23.94 37 24.67 23.80 -.76 -3.7 VanE Gam N BJK 1.07e 2.2 50.35 38.99 7 47.68 39 49.37 47.52 -.54 +2.2 VandaPhm Q VNDA 20.40 11.90 1045 18.75 2511 19.03 17.80 +.70 +23.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 67 88.34 592 88.83 87.45 +.52 -7.1 VangIntBd N BIV 2.17a 2.7 85.85 79.91 538 80.61 4474 80.84 80.26 +.06 -3.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3706 78.08 12524 78.14 77.93 -.04 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 1828 78.92 10866 79.10 78.58 +.05 -3.2 VangExDur N EDV 4.81e 3.1 123.85 107.64 34 113.50 119 114.43 111.35 +1.16 -6.2sVangMegG N MGK 1.33e 1.1 122.60 99.11 116 122.41 567 122.60 121.34 +1.17 +10.0 VangMegV N MGV 1.53e 2.0 81.59 68.90 58 76.40 295 77.23 75.87 -.52 -.1 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 635 85.34 2929 86.21 84.73 -.64 -.3 VangIntHi Q VYMI 2.17e 3.4 72.32 62.12 67 64.34 332 65.59 64.08 -.82 -4.0 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 52 66.55 195 67.49 66.30 -.28 +.4tVangEMGv Q VWOB 2.82 3.8 81.69 74.90 129 75.12 530 75.55 74.87 -.43 -6.4sVangEMI N VXF 1.13e .9 121.49 99.37 343 121.16 1064 121.49 120.30 +.63 +8.4sVangGrth N VUG 1.38e .9 154.46 125.79 519 154.21 2881 154.46 152.73 +1.52 +9.6 VangLgCp N VV 1.84e 1.4 131.68 110.22 241 128.18 1052 128.60 127.32 +.23 +4.6 VangMidC N VO 1.76e 1.1 164.17 140.54 618 161.88 2049 162.26 160.70 +.96 +4.6sVangSmCp N VB 1.63e 1.0 160.30 131.25 255 159.46 3019 160.30 158.44 +.43 +7.9sVangSCG N VBK 1.19e .7 181.16 141.75 113 180.72 734 181.16 178.40 +2.18 +12.4sVangSCV N VBR 1.96e 1.4 139.94 118.55 160 138.62 831 139.94 137.59 -.84 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.48 3328 144.15 9787 144.66 143.23 +.24 +5.0 VangValu N VTV 2.05e 1.9 113.46 95.89 1609 106.47 14379 107.51 105.61 -.62 +.1 VangSP500 N VOO 3.81e 1.5 263.37 220.42 2000 255.83 10249 256.77 254.13 +.26 +4.3 VangMCVal N VOE 1.76e 1.6 117.97 101.45 218 112.49 1046 113.17 111.65 -.09 +.8sVangMCGr N VOT .82e .6 139.18 115.92 128 139.00 486 139.18 137.31 +1.61 +8.8 VangREIT N VNQ 3.08e 3.9 86.14 72.05 11132 79.69 30277 80.77 78.81 -.51 -4.0 VangDivAp N VIG 1.82e 1.7 108.99 91.60 574 104.82 2420 105.01 103.87 -.03 +2.7 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 4524 60.64 5892 61.42 60.36 -.80 +.2 VangAllWld N VSS 2.83e 2.4 127.14 106.63 348 119.99 2007 122.43 119.45 -1.79 +.6 VangAllW N VEU 1.34e 2.5 58.90 49.58 2151 53.81 8896 54.73 53.56 -.55 -1.6 VangEmg N VWO 1.10e 2.5 50.99 40.29 18343 44.20 56168 45.23 43.88 -.90 -3.7 VangPacif N VPL 1.37e 1.9 77.96 64.78 200 72.39 1158 74.06 72.13 -1.31 -.7 VangEur N VGK 1.71e 2.9 63.60 54.60 1962 58.59 17221 59.41 58.38 -.13 -.9 VangTEBd N VTEB .28e 52.07 50.36 433 50.89 2115 50.91 50.78 +.01 -1.5sVang500Gr N VOOG 1.62e 1.1 151.03 121.86 98 150.53 267 151.03 149.68 +.80 +9.9 Van500Val N VOOV 2.01e 1.9 116.72 99.89 24 108.31 83 109.50 107.73 -.52 -1.5sVanSC600V N VIOV 1.66e 1.2 145.28 114.49 19 143.97 91 145.28 143.00 -.48 +8.8sVanSC600G N VIOG 1.13e .7 166.77 128.05 16 166.65 98 166.77 165.14 +1.33 +14.2sVangSC600 N VIOO 1.19e .8 156.32 121.82 40 155.51 235 156.32 154.46 +.13 +11.6sVanMC400V N IVOV 1.50e 1.2 126.87 109.00 6 125.36 33 126.87 124.92 -1.02 +3.0sVanMC400G N IVOG 1.16e .8 143.92 118.23 7 143.41 50 143.92 142.45 -.06 +7.8sVanMC400 N IVOO 1.57e 1.2 135.68 113.66 29 134.51 126 135.68 133.69 -.65 +5.2 VanShTTr Q VGSH .79a 1.3 60.93 59.70 1300 59.81 2311 59.84 59.73 -.03 -.8 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 2021 78.05 7956 78.08 77.88 +.05 -1.6 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 9 81.15 25 81.35 80.75 +.17 -4.5 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 5 128.53 28 129.00 127.94 +.08 +4.6sVanR2KGr Q VTWG .84e .5 153.68 117.80 15 153.69 78 153.77 150.95 +2.67 +13.4 VanR2KV Q VTWV 1.78e 1.5 117.17 97.33 2 116.23 17 117.11 115.49 -.71 +6.1sVangR2K Q VTWO 1.45e 1.1 134.89 107.77 151 134.78 433 134.89 133.62 +1.06 +10.2sVanR1KGr Q VONG 1.64e 1.1 151.97 120.63 58 151.68 218 151.97 150.65 +1.08 +9.9 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 747 62.36 1063 62.47 62.11 -2.5 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 86 107.76 248 108.80 106.98 -.69 -.7 VangR1K Q VONE 2.16e 1.7 131.36 110.43 37 128.20 107 128.69 127.41 +.09 +4.7 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 374 51.17 3700 51.26 50.95 +.03 -2.4 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 62 88.20 1140 88.66 87.39 +.55 -7.9 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 88 73.94 246 74.38 72.99 +.46 -5.2 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 590 83.42 4681 83.64 82.98 +.06 -4.5 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 259 48.95 1526 48.99 48.91 -.04 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 5550 44.46 30299 45.22 44.27 -.39 -.9 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 563 54.51 5598 54.53 54.06 +.40 +.3 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 421 56.07 2478 57.02 55.82 -.62 -1.3sVangCnD N VCR 2.03e 1.2 174.92 138.69 70 175.29 491 175.38 172.31 +2.98 +12.4 VangCnS N VDC 3.69e 2.7 151.29 126.78 137 135.46 574 135.50 132.54 +2.83 -7.2 VangEngy N VDE 2.37e 2.3 109.79 83.80 347 102.58 1057 106.84 102.46 -3.28 +3.7 VangFncl N VFH .90e 1.3 75.48 59.92 472 70.08 6689 71.80 69.24 -1.32 +.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 164 163.96 752 163.96 161.74 +1.80 +6.4 VangIndl N VIS 2.25e 1.6 151.28 125.63 96 142.48 444 144.71 140.90 -1.54 +.1sVangInfT N VGT 1.61e .9 190.46 139.43 352 189.04 2094 190.46 187.35 +1.16 +14.8 VangMat N VAW 2.12e 1.6 144.65 120.06 61 135.94 316 138.59 134.92 -1.89 -.6 VangUtil N VPU 3.41e 3.1 125.54 104.82 123 111.78 803 111.82 108.50 +2.58 -4.1 VangTel N VOX 3.14e 3.6 95.71 81.62 49 86.75 304 86.75 84.63 +1.98 -4.8 VantEng wt Q VEACW 1.62 1.05 1.19 -.8 VantEn un Q VEACU 10.40 9.97 10.36 1 10.36 10.26 +1.7 VarexImag Q VREX 43.76 27.80 352 37.59 1285 38.02 36.79 +.49 -6.4 VarianMed N VAR 93 130.29 95.23 806 122.17 2457 123.54 121.42 +.50 +9.9sVaronis Q VRNS 83.10 33.60 633 79.80 2140 83.10 78.30 +1.50 +64.4 VascuBio Q VBLT 9.05 2.01 139 2.70 879 2.85 2.50 +.20 -62.0 Vaxart rs Q VXRT 11.88 2.76 27 3.12 135 3.58 3.10 -.37 -49.9stVectoIQ n Q VTIQ 9.58 9.56 9.57 882 9.58 9.56 -.1sVectoIQ un Q VTIQU 10.10 9.97 6 10.08 2231 10.10 10.03 +.08 +.8 VectorGp N VGR 1.60b 8.0 24 23.14 18.70 1358 19.91 4955 20.08 19.64 +.15 -11.0sVectren N VVC 1.80 2.5 28 70.90 57.48 1300 71.15 3482 71.16 70.45 +.65 +9.4 Vectrus N VEC 15 41.48 25.17 91 31.55 439 33.37 31.51 -.37 +2.3tVedantaLtd N VEDL 1.20e 8.7 21.99 14.07 1357 13.87 4377 14.81 13.70 -.72 -33.4 VeecoInst Q VECO 33.40 10.85 563 16.85 2378 18.70 16.75 -1.40 +13.5sVeevaSys N VEEV 94 83.70 52.17 1605 83.44 5921 83.90 78.69 +3.91 +50.9 VenatorM n N VNTR 26.90 17.03 552 17.69 3199 18.35 17.57 -.35 -20.0 Ventas N VTR 3.16 5.8 15 72.36 46.55 2746 54.23 9817 55.47 53.42 -.61 -9.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 2 25.00 32 25.09 24.95 -.01 -.6 VBradley Q VRA 42 14.93 6.99 658 14.38 2591 14.90 13.68 -.36 +18.1 Veracyte Q VCYT 9.80 5.23 366 8.86 1216 9.01 7.56 +1.29 +35.7sVerastem Q VSTM 6.43 1.92 8423 6.53 14723 6.61 5.41 +.85 +112.7 Vereit N VER .55 7.5 8.75 6.52 19290 7.29 73404 7.31 7.13 +.11 -6.4 Vereit pf N VERpF 1.68 6.6 27.05 24.43 9 25.54 104 25.79 25.39 -.18 -.1 VeriFone N PAY 32 23.14 14.90 1590 22.84 7380 22.87 22.76 +.04 +29.0 Vericel Q VCEL 14.75 2.55 6135 11.85 9957 13.60 11.80 -1.30 +117.4sVerintSys Q VRNT 46.45 37.05 568 46.15 2773 46.45 43.65 +1.70 +10.3sVerisign Q VRSN 37 141.44 90.49 1548 142.27 5863 142.43 137.20 +4.40 +24.3sVerisk Q VRSK 38 110.32 78.97 1096 109.90 3921 110.32 108.63 +.84 +14.5sVeritex Q VBTX 28 32.87 23.84 681 32.54 1191 32.87 31.64 -.20 +17.9 Veritiv N VRTV 45.50 20.35 130 38.35 361 38.35 35.80 +2.60 +32.7 Veritone n Q VERI 74.92 7.76 96 23.06 1002 24.76 21.21 +1.66 -.6 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 31396 48.06 111879 49.80 47.30 -1.12 -9.2 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 14 25.95 124 26.10 25.91 -.05 -1.6 VermilnE g N VET 2.03 40.59 29.91 426 33.74 1243 36.39 33.53 -1.56 -7.1 Vermillion Q VRML 2.10 .88 53 1.01 491 1.04 .91 -.02 -47.7 VeronaPh n Q VRNA 25.55 10.44 9 16.10 23 16.96 15.63 -.40 +35.6stVerrica n Q VRCA 1163 17.50 1163 22.00 16.54 Versartis Q VSAR 22.10 1.35 1324 2.45 6679 2.55 2.00 +.30 +11.4 Verso Cp N VRS 21.82 3.60 293 19.70 1349 20.51 18.85 -.51 +12.1 Versum N VSM .24f .6 42.74 31.35 873 39.91 2495 41.17 39.80 -.85 +5.4 VertexEn Q VTNR 1.50 .65 71 1.04 147 1.10 1.01 +.04 +9.5 VertxPh Q VRTX 178.25 120.77 2866 155.02 9048 156.30 147.43 +4.47 +3.4 Veru Inc Q VERU 3.00 .90 94 2.29 1236 2.34 1.96 +.32 +100.9 ViaSat Q VSAT 80.26 57.75 603 64.99 2842 65.21 61.72 +1.55 -13.2 ViacomA Q VIA .80 2.4 7 42.55 28.20 71 34.00 296 35.80 32.30 +2.00 -2.6 ViacomB Q VIAB .80 2.7 6 36.96 22.13 6453 29.40 21501 29.55 27.89 +1.69 -4.6 ViadCorp N VVI .40 .7 27 61.85 44.90 141 55.80 375 55.80 54.40 +1.05 +.7 Viavi Q VIAV 29 11.54 8.34 3631 9.84 11422 9.91 9.51 +.16 +12.6tVical rs Q VICL 3.70 1.02 223 1.19 5610 1.23 1.02 -.44 -35.0 Vicon A VII .76 .30 25 .37 263 .39 .36 +.01 -8.3 Vicor Q VICR 52.05 16.30 320 47.15 1641 50.90 46.40 -3.55 +125.6 VicDvAcc n Q VSDA 29.50 25.49 28.90 0 28.90 28.90 -.09 +1.6 VicMultiF n Q VSMV 29.20 24.76 0 28.01 7 28.31 28.01 -.19 +1.5 Vict500VW Q CFA .44e .9 52.01 43.63 63 50.71 187 50.95 50.17 -.03 +4.0 VictDisEnV Q CSF .38e .8 49.05 39.59 3 48.35 46 48.51 47.84 +.14 +7.1 Vict500EV Q CFO .47e .9 52.03 43.52 49 50.63 387 50.93 50.29 -.05 +3.8 VicEM Hi n Q CEY 28.35 24.47 5 24.66 14 25.49 24.56 -.58 -5.6 VictDevVol Q CIZ .01j 39.92 32.09 6 34.83 51 35.48 34.64 -.36 -.8 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 55 46.24 232 46.58 45.97 +.01 -.4sVictSCVol Q CSA .16e 49.45 40.61 0 49.08 21 49.45 48.95 -.26 +6.5 VictIntlVol Q CIL .15e 46.94 36.99 0 40.08 3 41.06 40.08 -.60 -1.4tVicEmMkt Q CEZ 31.99 27.68 1 27.67 12 28.65 27.67 -.66 -6.7 VictLCHiDv Q CDL .44e 47.44 41.69 17 45.01 64 45.20 44.71 +.01 -.7sVictSCHiD N CSB .60e 46.23 39.13 3 46.25 7 46.34 45.77 +.21 +3.7 VictIntHiD Q CID .33e 38.00 33.78 3 34.37 13 35.02 34.26 -.38 -5.1 VictCap n Q VCTR 13.50 9.72 188 10.42 712 11.44 10.13 -.96 -10.2 ViewRay n Q VRAY 10.64 4.40 692 7.46 3589 7.71 7.27 -.10 -19.4sVikingTh n Q VKTX 12.04 .88 6280 12.74 33805 12.92 9.46 +2.96 +213.8sVillagB&T Q VBFC 54 34.09 26.90 1 34.30 2 34.30 33.60 +.99 +11.9 VillSupMkt Q VLGEA 1.00 3.5 16 30.31 21.95 38 28.46 138 29.24 28.03 -.47 +24.1 VinaConc N VCO .66e 1.5 47.99 30.95 1 43.38 22 46.63 43.00 +.26 +17.3sVinceHlg rs N VNCE 5 14.35 3.20 186 14.90 546 15.40 11.97 +2.99 +140.7 ViperEnPt Q VNOM 1.92f 7.3 30 33.63 14.76 652 26.46 2385 28.48 26.09 -1.06 +13.4 Vipshop N VIPS 10 19.14 7.79 15483 11.23 73370 12.14 10.80 -.75 -4.2 VirTra n Q VTSI 7.36 4.14 78 4.81 270 5.90 4.59 +.22 -23.7 Virco Q VIRC .06 1.3 6.05 3.95 4 4.55 22 4.55 4.45 +.05 -9.9 VirnetX A VHC 8.75 2.10 810 3.50 1683 3.60 3.30 +.15 -5.4 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 1425 30.15 5466 30.95 28.70 -.85 +64.8 VirDynCr n N BLHY 25.49 24.24 12 24.71 55 24.77 24.56 +.04 -.3 VirShUS n N VESH 24.93 21.19 1 21.83 3 22.17 21.83 -.67 -4.5 ZweigTR N ZTR .97 8.7 14.18 10.74 79 11.14 447 11.25 11.08 -.09 -16.9 VirtGblMSc N VGI 1.87 13.6 19.46 13.70 52 13.80 405 13.96 13.75 +.01 -21.1 VirtusInv Q VRTS 1.80 1.4 16 135.90 101.90 102 132.25 288 133.05 126.10 +5.15 +15.0 VirtusIn pf Q VRTSP 1.81 1.7 113.53 96.13 1 109.13 3 110.63 107.61 +1.80 +8.1sVirtusa Q VRTU 54.06 28.04 307 50.96 1158 54.06 50.52 -.67 +15.6 Visa s N V .84 .6 45 136.58 93.19 10041 135.10 36011 135.77 133.54 +.36 +18.5 VishayInt N VSH .34f 1.4 25.00 16.25 3524 24.45 19474 24.65 23.75 +.39 +17.8sVishayPrc N VPG 36 40.45 16.55 76 38.50 324 40.45 38.20 -1.00 +53.1 VistaGold A VGZ .92 .60 119 .71 606 .72 .66 +.04 +1.4 VistaOutd n N VSTO 25.07 12.36 539 16.79 2437 17.10 16.58 +.09 +15.2 VistaGn n Q VTGN 2.65 .69 521 1.50 6104 1.60 1.37 +.02 +34.8 Visteon s Q VC 26 140.64 91.20 331 131.14 1540 133.48 128.96 +1.23 +4.8 VistraEn n N VST 24.81 15.79 5565 23.75 28410 24.81 23.53 -.81 +29.6 VitalThera Q VTL 7.30 2.43 311 5.85 1448 5.95 4.95 +.85 -1.7 VitaminSh N VSI 8 12.00 2.95 670 7.75 3305 7.80 7.00 +.70 +76.1 ViveveMd n Q VIVE 8.75 1.60 1653 3.83 3417 4.34 2.55 +1.31 -22.9 VivintSolar N VSLR 19 6.10 2.70 1655 5.05 5738 5.38 3.90 +1.10 +24.7 Vivopwr n Q VVPR 6.69 1.02 53 2.00 293 2.50 1.95 -.11 -31.0 Vivus Q VVUS 4 1.32 .33 480 .84 4155 .90 .77 -.01 +66.8 VMware N VMW 40 165.00 85.70 1604 150.46 7026 153.20 148.11 +.82 +20.1 VoceraCm N VCRA 32.23 22.43 244 29.16 1448 29.30 27.68 +.97 -3.5tVodafone Q VOD 1.82e 7.4 32.75 24.68 4799 24.74 23873 25.47 24.54 -.47 -22.4 VolarisAv N VLRS 16.00 5.07 442 5.42 2268 5.63 5.25 +.04 -32.4 VolitionRX A VNRX 4.00 1.85 15 2.40 110 2.45 2.30 +.04 -18.4 VoltInfoSci A VISI 4.90 2.16 21 3.60 132 3.70 3.00 +.45 -5.3sVonage N VG 12.46 6.28 3411 12.40 9734 12.46 11.49 +.72 +21.9 Vornado N VNO 2.52 3.5 26 80.92 64.14 1755 72.02 5328 73.10 71.17 +.42 -7.9 Vorndo pfK N VNOpK 1.43 5.7 25.78 23.64 7 24.85 55 25.07 24.59 +.28 -1.6 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 7 24.04 139 24.53 24.01 +.14 -3.4 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 32 22.95 136 23.48 22.87 -.14 -8.6 Voxeljet N VJET 6.37 3.07 17 3.66 134 3.78 3.53 +.10 -19.9 VoyaAsPcD N IAE 1.02 10.0 11.38 10.04 14 10.18 152 10.34 10.16 -.07 -2.9 VoyaEmHi N IHD .92 10.8 9.86 8.42 49 8.51 360 8.70 8.44 -.16 -4.4 VoyaFincl N VOYA .04 .1 18 55.27 34.75 2285 51.32 9102 53.86 50.34 -2.27 +3.7 VoyaGlAdv N IGA 1.12 9.6 11.85 10.45 56 11.69 363 11.77 11.54 +.09 +2.3 VoyaGlbDv N IGD .91 12.5 8.16 7.00 309 7.32 1713 7.41 7.26 +.05 -5.5 VoyaInfra N IDE 1.46 9.3 17.66 14.35 53 15.77 231 15.77 15.60 +.11 -6.4 VoyaIntHD N IID .83 12.1 7.94 6.69 35 6.86 134 6.89 6.78 +.05 -9.0 VoyaPrRTr N PPR .29 5.7 5.39 4.98 291 5.09 1371 5.11 5.08 -.01 +.4 VoyaNatRs N IRR .81 12.9 7.00 5.63 110 6.25 406 6.40 6.19 -.15 -.2 VoyagerT n Q VYGR 31.91 8.10 1136 21.57 2516 22.41 20.35 -.80 +29.9 vTvThera n Q VTVT 8.40 .65 269 1.76 1885 1.98 1.50 -.04 -70.7 VulcanM N VMC 1.12 .8 28 141.20 108.17 1592 132.09 5537 132.85 129.64 +2.05 +2.9 Vuzix Q VUZI 11.40 4.10 687 7.35 2243 7.40 6.55 +.45 +17.6W -:W&T Off N WTI .40 5.9 12 8.92 1.81 9557 6.80 21632 7.09 6.38 +.27 +105.4 WBI TacGr N WBIA .03e .1 26.51 22.50 3 25.19 22 25.22 25.05 -.06 +.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 19 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 50

A -ARC Grp ARCW 2.35 -.05 ARCAbio rs ABIO .56 +.05 AbeonaTh ABEO 16.55 +.65 Abraxas AXAS 2.45 -.03 Acasti g rs ACST .71 -.09 AccelrDiag AXDX 23.15 +.15 AcerTh rs ACER 18.70 -.78 AdamisPh ADMP 3.95 -.20 AdestoTc n IOTS 9.55 +.10 AdmaBio ADMA 5.04 +.16 Adomani n ADOM 1.21 +.01 AMD AMD 16.34 +.09 AehrTest h AEHR 2.83 +.01 AEtern g rs AEZS 2.14 +.02 Aethlon rs AEMD 1.31 -.01 Agenus AGEN 2.70 -.10 AgroFresh AGFS 7.51 Airgain n AIRG 9.35 +.34 AkariTh rs AKTX 2.06 +.17 AkersBios AKER .41 +.02 Akoustis n AKTS 6.44 -.11 Albireo ALBO 32.53 +.16 AldeyraTh ALDX 8.85 +.20 All MMA n AMMA .34 -.00 AldHlPrd rs AHPI 2.59 -.04 AltaMesa n AMR 7.00 -.15 Amedica rs AMDA 1.11 +.02 AmeriHld n AMRH 1.17 +.04 AmElTech AETI 1.13 -.07 Anavex rs AVXL 4.18 +.10 AntaresP ATRS 2.89 -.02 ApollEnd rs APEN 6.15 -.26 ApolMed n AMEH 25.86 +9.65 ApplRecy h ARCI .69 -.04 ApldDNA APDN 1.30 -.01 ApricusB rs APRI .36 -.02 AptoseB g APTO 4.16 +.27 AquaMetal h AQMS 3.35 +.05 AquaB Tc n AQB 2.83 -.05 Aradigm h ARDM 1.62 +.03 Arcimoto n FUV 3.23 +.49 AspenGp n ASPU 6.98 -.08 AssembBio ASMB 46.96 +.83 Astrotch rs ASTC 1.89 -.06 AsureSftw h ASUR 17.95 +.24 Athersys ATHX 2.32 -.01 Atomera n ATOM 5.31 -.11 AttisInd hn ATIS .43 -.03 Attunity ATTU 11.66 -.24 AutoWeb AUTO 4.49 AveThera n ATXI 3.94 +.09 AVEO Ph h AVEO 2.21 +.01 AvidBios rs CDMO 3.62 -.05 AvistaHl n AHPA 10.04 +.01 AxoGen AXGN 49.50 -.65 AytuBioSc n AYTU .36 +.00 AzurRx n AZRX 3.25 +.04B -BIO-key n BKYI 2.42 +.12 BOS Ltd BOSC 2.24 -.04 BankMarin BMRC 78.45 -.20 BioDlvry lf BDSI 2.88 -.03 BioLifeSol BLFS 12.87 +1.00 BioLneRx h BLRX 1.01 +.01 BioanlySys BASI 1.61 -.04 Bioblast rs ORPN 2.00 -.03 Biocept rs BIOC .26 +.02 BiostrPh rs BSPM 2.21 +.03 BlRidgAc n BRAC 9.79 BlRidgAc rt BRACR .32 -.03 Boxlight n BOXL 5.76 -.03 Brainstorm BCLI 4.41 Bridglne rs BLIN 1.23 +.04 BroadwdE BWEN 2.53 +.07C -CAS Med CASM 1.86 -.04 CASI Phr h CASI 5.94 +.31 CHF Sol rs CHFS 2.71 -.07 CM SevSt n CMSS 9.90 +.01 CPS Tech CPSH 1.65 +.09 CTI BioP rs CTIC 5.10 +.16 CUI Glbl CUI 2.69 CVD Eqp CVV 7.35 -.06 Caladriu rs CLBS 4.07 +.02 CambLrn ABCD 10.85 +.13 CancerGen CGIX 1.07 Capricor CAPR 1.43 +.06 CpstnTur rs CPST 1.54 +.01 CaroFin s CARO 42.97 +1.09 CarverBc lf CARV 5.55 +.05 CatalstB rs CBIO 25.25 -.49 CatalystPh CPRX 3.57 +.12 Catasys n CATS 8.65 +.75 Celcuity n CELC 20.49 +.68 Cellectar rs CLRB .95 +.02 Celsion rs CLSN 2.65 +.01 CelsiusH n CELH 4.89 +.03 Cemtrex rs CETX 2.28 -.07 CntRsDvA CDEV 16.29 -.49 CentrlFedl CFBK 2.45 +.07 CntlVyCm CVCY 21.66 +.20 CentCas CNTY 8.71 +.21 Cerecor n CERC 4.79 -.06 CescaTh rs KOOL .53 +.01 ChampO hrs CSBR 5.95 +.01 Chantic rs BURG 2.98 CharlsCol h CTHR 1.12 +.04 CharterFn CHFN 24.45 +.06 ChckPnt n CKPT 3.09 +.05 Chembio CEMI 10.30 -.10 ChAdvCns CADC 3.50 ChinAutLog CALI 2.63 -.01 ChinaAuto CAAS 4.36 ChinCer rs CCCL 1.74 +.20 ChiCustR n CCRC 19.06 +.14 ChinaHGS HGSH 1.95 +.01 ChinaNRes CHNR 2.13 -.04 ChiRecy rs CREG 1.67 -.02 ChinaNt rs CNET 2.72 -.10 ChromaDx n CDXC 3.71 +.01 Citiz&Nthn CZNC 26.02 +.27 CivistaBcsh CIVB 24.83 +.66 ClearOne CLRO 4.05 -.45 ClearSign CLIR 2.13 +.03 CoDiagn n CODX 4.34 +.09 CodaOct n CODA 3.65 -.17 CoffeeH JVA 5.67 -.03 CohBar n CWBR 10.09 -.09 CmtyBkTr ESXB 9.40 -.05 CmstkH rs CHCI 3.38 -.11 ConstAlph n CNAC 9.99 ContraFect CFRX 2.34 +.34 ConvrgOn n CVON 8.84 -.44 Corcept CORT 19.38 +.05 CrownCfts CRWS 5.75 CryoPort rs CYRX 14.72 -.12 CueBioph n CUE 13.25 -.59 Cyclacel rs CYCC 1.48 +.03 CymaBay CBAY 13.81 +.71 Cyren Ltd CYRN 2.80 -.05 CytRx rs CYTR 1.25 -.06 Cytosorbnt CTSO 12.35 +.35D -DareBio rs DARE 1.36 -.02 DarioHlth DRIO 1.48 -.02 Daseke n DSKE 9.88 +.05 Data IO DAIO 6.67 +.17 Datawatch DWCH 9.55 +.05 DelTaco TACO 13.15 -.05 DelmarPh n DMPI .85 -.01 DeltaTch h DELT 1.16 -.06 Dennys DENN 15.78 +.14 Determine DTRM 1.70 -.04 DifferBr rs DFBG .88 -.01 DiffusP hn DFFN .55 +.02 DigitalAlly DGLY 2.60 +.03 DigitlTurb APPS 1.62 +.11 DivrsRest SAUC 1.20 -.01 DragVic n LYL 4.24 +.50 DryShips s DRYS 4.86 -.05 DynavaxT DVAX 16.15 +.25E -ENDRA n NDRA 2.20 +.37 ENGlobal ENG 1.24 -.03 EagleBncp EGBN 61.60 EastrAcq n EACQ 10.25 -.05 Eco-StimE ESES .78 -.01 eGain EGAN 12.80 +.40 EksoBio n EKSO 1.80 +.08 Energous WATT 15.97 -.27 EsqFnHld n ESQ 26.55 -.34 EuroTech CLWT 5.55 -.50 Euroseas rs ESEA 1.58 -.03 EvofemBio EVFM 3.28 -.25 EvokePhm EVOK 2.71 -.05 EvolvgSys EVOL 3.35 ExactSci h EXAS 68.53 +1.03 ExelaTch n XELA 5.17 +.01 EyegatePh EYEG .59 +.00F -FAT Br n FAT 7.90 +.29 FC GlbRlty FCRE .69 -.02 FarmersNB FMNB 16.10 +.25 FenncPhr n FENC 10.05 -.35 FinTcII n FNTE 10.00 FinjanH FNJN 2.99 +.05 FCmtyCp FCCO 24.55 +.10 First LI s FLIC 25.40 -.25 FiveStar FVE 1.45 -.05 FlexSh n FPAY 3.10 +.06 Fonar FONR 26.90 ForshtAut n FRSX 3.32 -.25 FortressBio FBIO 2.96 -.16 Forward h FORD 1.47 -.01 FullHseR FLL 3.34 +.05G -GSV Cap GSVC 7.11 -.07 GTx Inc rs GTXI 19.35 +.01 GalectinTh GALT 8.75 +.59 GalmedPh GLMD 16.40 +.34 GeneticT rs GENE 1.10 -.01 GeniusBr n GNUS 3.10 +.09 Gevo rs GEVO 3.51 -.20 GigaMda rs GIGM 3.04 -.04 GblEagEnt ENT 2.75 +.17 GlobusM rs GLBS .67 -.02 GoodTimes GTIM 3.65 -.05 Gravity rs GRVY 58.50 -7.56 GreenBrick GRBK 12.25 +.05 GrpoFin GGAL 40.04 -.45H -HTG Mol h HTGM 3.66 -.16 HalladorE HNRG 7.53 -.01 HebronTc n HEBT 2.06 -.24 HeliMAn h HMNY .35 -.01 HernTher h HRTX 29.95 -.70 HeskaCorp HSKA 106.51 -.24 Histogenics HSGX 2.97 +.09 HostessBr n TWNK 13.45 +.07 HowardBcp HBMD 18.55 +.55 HudsonTc HDSN 2.19 -.09 HunterMar HUNT 9.87 HuttigBld HBP 5.31 -.11I -Itus Cp hrs ITUS 3.33 -.15 IdealPower IPWR 1.17 +.01 IderaPhm IDRA 1.70 -.01 ImmuneP rs IMNP .22 -.01 ImprimisP IMMY 2.40 +.01 IndSvAm lf IDSA 1.93 -.05 InfrEnAlt IEA 8.97 -.06 Insignia s ISIG 1.73 -.04 InspEnt INSE 5.90 +.25 IntecPhm n NTEC 4.20 IntegMed n IMTE 18.98 +.12 Intelliph IPCI .47 -.01 IntrpDia rs IDXG .88 -.01 iRadimed IRMD 18.60 -.15 Iteris ITI 4.96 +.22 Izea n IZEA 1.16 -.01J -Jason Inds JASN 2.88 -.01 JetPay h JTPY 2.00 +.05 JointCorp JYNT 8.82 +.62K -KBS Fash rs KBSF 5.20 -.07 KayAnAc n KAAC 9.82 -.06 KeryxBio KERX 5.01 -.04 KindredBio KIN 11.10 -.40 KingldJw KGJI 1.29 -.02 Kingstone KINS 17.35 +.20 KingtoneW KONE 8.75 +.15 KitovPh n KTOV 2.81 -.02 Koss h KOSS 2.40 +.20 KrystlBio n KRYS 14.20 -.03L -LM FdgA n LMFA .52 -.02 LRAD h LRAD 2.31 +.07 LaJollaPh LJPC 30.44 -.56 WBI TactV N WBIB .08e .3 27.48 23.67 2 24.86 19 25.08 24.70 -.20 -5.6 WBI TacYd N WBIC .28e 1.2 23.53 20.92 19 23.24 250 23.44 23.16 -.01 +3.9 WBI TacSel N WBID .05e .2 25.62 21.85 9 24.47 199 24.80 24.28 -.29 -.1 WBI LCTG N WBIE .19e .7 28.05 23.50 3 26.55 30 26.55 26.26 +.25 +1.9 WBI LCTV N WBIF .22e .8 30.46 25.84 2 29.03 26 29.16 28.86 +.06 +.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 13 26.21 214 26.23 25.91 +.24 +1.4 WBI LCTS N WBIL .04e .1 29.15 24.92 2 27.17 23 27.21 26.97 +.08 -1.0sWBI PwFact N WBIY 27.94 22.34 13 27.56 73 27.94 27.39 -.12 +3.6 WBITacRot N WBIR 26.78 24.18 2 25.33 11 25.62 25.31 -.15 -.5 WBI TacInc N WBII .26e 1.1 25.76 23.89 97 24.11 889 24.15 24.05 +.05 -5.0 WBI THiInc N WBIH .45e 1.9 25.43 23.68 76 24.22 455 24.40 24.10 -.07 -2.9 WCF Bcp n Q WCFB .20 2.2 11.62 9.00 3 9.26 5 9.35 9.26 -.09 -2.7sWD 40 Q WDFC 2.16 1.4 38 150.50 103.80 129 150.60 451 151.35 143.45 +6.80 +27.6tWEC Engy N WEC 2.21 3.6 19 70.09 58.48 4137 60.60 11800 60.62 58.48 +1.14 -8.8 WEX Inc N WEX 36 193.52 100.17 430 188.15 1953 192.19 186.30 +.14 +33.2 WGL Hold N WGL 2.06 2.3 17 88.68 80.91 578 88.52 1617 88.58 88.32 +.19 +3.1 WMIH Q WMIH 1.61 .60 1639 1.34 5825 1.37 1.32 +.01 +57.8 WNS Hldg N WNS 29 53.88 32.33 177 52.80 1212 53.24 52.16 -.20 +31.6 WP Carey N WPC 4.06 6.1 18 72.41 59.23 374 67.03 1587 67.48 65.62 +.07 -2.7 WPP plc N WPP 3.91e 4.9 104.09 76.68 177 80.04 930 83.92 79.67 +.37 -11.6 WPX Engy N WPX 19.23 8.39 9693 17.07 36681 18.59 17.00 -.85 +21.3 WPX pfA N WPXp 1.56 2.2 79.61 42.50 15 71.22 289 77.16 70.81 -3.49 +15.1 WSFS s Q WSFS .44f .8 18 54.85 42.45 215 54.35 683 54.64 51.90 +13.6 WSI Inds Q WSCI .16 3.3 6.55 2.85 25 4.85 316 5.75 4.80 -.15 -19.2 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.50 9 16.64 16.50 -.22 +6.5 Wabash N WNC .30 1.5 14 26.54 18.25 648 20.06 2575 20.59 19.83 +.09 -7.6 WABCO N WBC 17 162.20 119.63 944 122.00 2615 126.00 120.22 -2.28 -15.0sWabtec N WAB .48 .5 32 104.21 69.20 843 102.47 2994 104.21 100.48 -.22 +25.8 WaddellR N WDR 1.00m 5.2 13 23.82 17.53 676 19.40 2869 20.44 19.06 -.79 -13.2 WageWrks N WAGE 29 71.80 38.40 875 50.90 1870 51.00 48.10 +2.40 -17.9 WalMart N WMT 2.08f 2.5 20 109.98 73.13 12502 83.70 44271 84.81 83.06 -.66 -15.2 WalgBoots Q WBA 1.60 2.4 14 83.89 61.56 10731 65.80 32740 65.82 63.07 +2.40 -9.4 WalkerDun N WD 9 61.44 42.66 214 58.13 1030 60.45 57.57 -.86 +22.4 WarrMet n N HCC .20 31.65 7.40 3188 25.67 11960 30.27 24.52 -3.41 +30.2 WashFed Q WAFD .68 2.1 16 37.70 29.80 1113 32.95 2590 34.00 32.55 -1.00 -3.8 WashPrGp N WPG 1.00 12.7 21 9.79 5.40 3133 7.89 17245 8.30 7.67 +.12 +10.8 WashPr pfH N WPGpH 1.88 8.0 25.56 20.05 7 23.45 34 23.68 23.23 -.03 -4.7 WashPr pfI N WPGpI 1.72 7.9 25.99 19.11 12 21.70 39 21.99 21.28 +.01 -12.4 WREIT N WRE 1.20 4.1 28 33.96 24.92 511 29.24 2034 29.66 28.63 +.21 -6.0 WshTrst Q WASH 1.72f 2.8 21 63.25 48.60 92 61.15 214 62.15 60.10 -.70 +14.8 WasteCon s N WCN .56 41 78.48 63.14 1640 76.68 4946 77.12 75.96 -.05 +8.1 WsteMInc N WM 1.85 2.2 18 89.73 72.58 3029 84.33 11251 84.43 82.56 +.74 -2.3 Waters N WAT 30 220.20 171.32 1284 201.25 5099 210.02 197.60 -4.07 +4.2 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 139 17.55 405 18.00 17.25 -.20 +2.9 Watsco N WSO 5.80f 3.1 35 192.94 141.61 383 187.90 1363 191.86 186.81 -.77 +10.5sWatscoB N WSO/B 5.00f 2.6 40 192.75 142.00 192.75 1 192.75 190.00 +4.26 +14.1 WattsWtr N WTS .84f 1.1 27 84.25 59.15 254 79.45 879 81.45 78.30 -1.10 +4.6 WaveLfSc n Q WVE 55.95 15.15 220 50.65 782 50.75 47.60 +2.05 +44.3sWayfair N W 110.18 55.33 1889 110.87 9292 112.58 103.75 +5.46 +38.1 WaysideT Q WSTG .68 4.9 6 20.35 12.60 23 14.00 41 14.18 13.85 +.05 -16.2 WeathfIntl N WFT 4.72 2.07 26417 3.41 93510 3.65 3.36 -.23 -18.2 Web.com Q WEB 9 25.95 15.75 637 23.45 5220 23.90 22.08 +2.40 +7.6sWebsterFn N WBS 1.32f 2.0 23 67.86 44.04 1527 66.25 3091 67.86 65.27 -1.45 +18.0 WbstFn pfF N WBSpF WeiboCorp Q WB 142.12 65.65 2488 109.68 12642 112.03 102.92 +3.14 +6.0sWtWatch N WTW 88 95.92 28.71 1488 96.39 8372 96.98 85.50 +11.04 +117.7 WeinRlt N WRI 1.58f 5.3 10 33.83 25.67 1111 29.93 3329 30.64 29.70 +.14 -8.9 WeisMk N WMK 1.20 2.2 26 57.82 31.26 329 53.92 1113 54.72 52.41 -.08 +30.3 Welbilt N WBT 23.77 18.34 909 21.91 3927 22.00 21.15 +.65 -6.8sWellcare N WCG 28 243.71 162.25 404 240.29 1695 243.71 234.54 +6.30 +19.5 WelleslyBc Q WEBK .22f .7 22 33.89 25.00 2 32.80 5 33.50 31.88 -.80 +10.4 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 131 25.88 639 25.89 25.77 +.11 +.9 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 17 1253.00 335 1260.00 1253.00 -6.96 -4.4 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 41 24.85 180 24.90 24.66 +.03 -1.0 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 32 24.66 153 24.71 24.46 -.02 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 21 24.89 98 24.90 24.69 +.03 -1.2 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 75 25.93 371 26.02 25.91 -.01 -4.0 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 57 27.48 183 27.59 27.43 -4.0 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 23 25.81 164 25.89 25.73 -.06 -2.4 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 35706 54.98 97202 56.11 54.38 -.70 -9.4 WellsF pfY N WFCpY 26.50 24.33 36 25.14 197 25.27 25.05 -.10 -3.1 WellsF pfX N WFCpX 26.16 24.15 82 24.97 470 25.05 24.86 -.05 -2.2 WellsF pfW N WFCpW 26.65 24.32 44 25.24 362 25.30 25.04 -.04 -2.9 WellsF pfV N WFCpV 26.82 25.00 66 25.78 250 25.99 25.74 -.19 -3.8 EvgGlbDiv N EOD .54m 9.6 6.50 5.57 87 5.65 1052 5.77 5.60 +.06 -4.7 WFAdvInco A EAD .82 10.1 8.97 7.80 190 8.04 1243 8.08 7.98 +.04 -4.3tWFAdMSec A ERC 1.16 9.2 13.65 12.59 102 12.59 425 12.81 12.55 -.04 -3.6 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 1 26.17 38 26.59 26.09 +.01 -1.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 14 12.34 75 12.52 12.12 +.18 -6.5 Welltower N WELL 1.68e 2.9 13 78.17 49.58 2888 57.50 10814 58.64 56.80 -.49 -9.8 Welltwr pfI N HCNpI 3.25 5.6 69.82 54.50 8 57.63 205 58.33 57.20 -1.04 -3.7sWendys Co Q WEN .34 1.9 19 18.01 13.57 3220 17.86 15691 18.01 17.40 +.14 +8.8 WernerEnt Q WERN .36f .9 27 43.95 28.28 962 39.10 4422 40.25 38.05 +.90 +1.2 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 202 46.71 867 47.93 45.95 -1.07 +14.9 WescoAir N WAIR 11.95 6.05 1095 11.60 2999 11.95 11.30 -.35 +56.8 Wesco Intl N WCC 18 69.35 48.95 479 62.00 2079 63.00 60.60 +.30 -9.0 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 60 25.40 115 26.17 25.10 -.70 +1.0 WestPhrm N WST .56 .6 43 103.36 80.02 657 101.03 1964 101.20 96.07 +4.28 +2.4 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 277 59.14 638 60.76 58.03 -1.11 -.7 WestellT rs Q WSTL 32 4.60 2.66 29 2.85 431 2.89 2.71 +.10 -24.0 WstnAlliB N WAL 18 64.06 44.83 1007 61.49 3912 63.81 60.90 -1.87 +8.6 WstnAll56 N WALA 1.56 6.0 26.71 25.15 1 25.83 42 26.10 25.45 +.18 -1.5tWstACpLn N TLI .87 8.5 11.35 10.25 17 10.27 258 10.35 10.25 -.06 -2.4tWAstEMkt N EMD .84 6.2 16.16 13.48 196 13.52 1005 13.61 13.47 -.12 -13.1 WsADefOp N GDO 1.36 8.2 18.58 16.28 26 16.52 122 16.56 16.41 +.07 -8.2 WAstGlbHi N EHI 1.16 12.4 10.40 9.18 102 9.30 539 9.34 9.24 +.02 -9.0 WstAstHI2 N HIX .80 13.5 7.35 5.97 268 6.51 1403 6.54 6.45 +.01 -6.6 WAHiInOp N HIO .43 8.7 5.21 4.74 196 4.87 1195 4.89 4.82 +.03 -3.9 WAstHYOp N HYI 1.32 9.0 15.90 14.41 76 14.62 274 14.68 14.57 -.03 -3.3 WstnAsst N PAI .69 5.1 17.37 13.32 23 13.52 118 13.60 13.36 +.01 -14.6 WstnAsInt N SBI .48 5.5 9.98 8.58 47 8.65 285 8.68 8.58 -.02 -7.1 WAstDefOp N IGI 1.20 5.8 23.67 19.85 21 20.59 77 21.07 20.07 +.11 -10.0tWAMgdMu N MMU .78 6.2 14.60 12.54 64 12.61 450 12.64 12.54 -.02 -10.4 WstAstMtg N WMC 1.24e 11.7 8 10.95 8.54 1018 10.61 1977 10.86 10.60 -.13 +6.6 WAMtDOp N DMO 2.82a 11.8 27.29 22.88 34 23.98 136 24.27 23.92 +.02 -2.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 18 21.22 83 21.44 20.91 +.26 +1.6 WstAMunHi N MHF .34 4.6 8.05 7.08 23 7.24 170 7.28 7.18 +.00 -2.1 WAMunPrt N MNP .87 6.2 16.26 13.94 23 14.10 135 14.11 13.96 +.02 -7.4 WAstBdF N WEA 1.08 8.5 14.40 12.50 25 12.68 160 12.68 12.52 +.16 -8.2 WstAVari N GFY .93 5.5 17.79 16.59 3 17.01 14 17.01 16.85 -.01 -2.1 WAstInfSc N WIA .38 3.4 12.10 11.10 58 11.29 193 11.33 11.25 -4.2 WAstInfOpp N WIW .40 3.7 11.75 10.94 87 11.00 265 11.07 11.00 -.01 -3.7 WstC&G gs A WRN 1.44 .71 96 .92 503 1.01 .91 -.08 -8.9 WDigital Q WDC 2.00 2.5 9 106.96 75.96 5514 80.60 22425 83.63 80.02 -2.02 +1.3 WstnGasEq N WGP 2.19f 6.2 22 43.83 31.63 327 35.51 1093 37.99 35.10 -1.51 -4.4 WstnGasPt N WES 3.74f 7.6 40 57.15 40.44 840 49.14 4055 52.45 49.05 -2.41 +2.2 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 127 10.70 269 11.00 10.60 -.25 -1.8 WstnUnion N WU .76 3.7 11 22.21 18.38 5743 20.69 25858 21.17 20.42 +.07 +8.8 WestlkChm N WLK 1.59f 1.4 11 124.30 61.51 923 110.00 4396 117.56 108.46 -7.67 +3.3 WestlkCLP N WLKP 1.55 6.2 17 25.65 21.10 159 24.75 944 25.20 23.90 +.70 -.8 WestmRs s N WMLP .46m 25.7 4.60 .98 7 1.80 109 2.00 1.70 -.16 -35.5tWestpacBk N WBK 1.52e 7.4 26.38 20.52 439 20.66 2019 21.35 20.52 -.55 -15.3 WstptFuel g Q WPRT 4.33 1.48 411 2.58 1966 2.66 2.49 +.03 -31.4 WestRck N WRK 1.72 2.9 18 71.55 54.05 2842 59.81 8982 62.05 59.24 -1.15 -5.4 WestwtrRs Q WWR 1.70 .35 233 .52 2126 .60 .51 +.01 -51.4 WestwdH N WHG 2.72 4.6 13 71.00 53.51 51 59.76 164 60.51 57.56 +.12 -9.7 WeycoGp Q WEYS .92f 2.5 22 38.25 26.68 50 36.47 327 36.57 33.00 +.92 +22.7 Weyerhsr N WY 1.28 3.5 32 38.39 30.95 5424 36.95 25558 38.39 36.86 -1.16 +4.8 WheatPr g N WPM .28e 28 22.72 18.32 2597 22.15 8816 22.34 21.94 -.02 +.1 Wheelr pfB Q WHLRP 2.25 13.9 23.35 12.58 4 16.18 32 16.24 15.73 +.55 -26.1 Wheelr pfD Q WHLRD 2.19 12.1 24.05 14.66 3 18.14 7 18.20 17.86 +.63 -9.8 Wheeler rs Q WHLR 1.36 35.7 12.30 3.25 26 3.81 243 3.94 3.71 -.02 -61.8 Whrlpl N WHR 4.60f 3.0 32 200.61 143.11 1460 152.04 5716 156.75 148.77 +3.18 -9.8 WhtMtIns N WTM 1.00 .1 61 920.21 786.23 30 908.12 203 915.74 896.91 -5.81 +6.7sWhiteHFin Q WHF 1.42 9.4 10 15.80 10.92 99 15.15 509 15.80 14.95 +.47 +12.9 WhitHFin 20 Q WHFBL 1.63 6.4 26.08 25.21 3 25.55 10 25.85 25.50 +.01 -.2 WhitestnR N WSR 1.14 9.4 30 15.15 10.06 941 12.09 2186 12.44 12.00 -.17 -16.1 WhitngPet rs N WLL 55.07 15.88 8399 46.78 21181 54.48 46.41 -7.14 +76.7 WidOpW n N WOW 17.89 6.03 952 9.68 2657 9.75 9.12 +.45 -8.4 WidePoint A WYY .73 .40 147 .51 452 .55 .50 +.00 -21.4 WildhRs n N WRD 29.67 10.36 3293 24.19 7658 27.69 24.10 -2.79 +31.4sWileyJA N JW/A 1.20 1.8 18 71.75 51.20 1100 67.90 2542 71.75 67.70 -.65 +3.3sWileyJB N JW/B 1.20 1.7 18 71.40 51.35 1 68.80 5 71.40 68.80 +.05 +4.8 Wilhelmina Q WHLM 27 8.73 5.58 3 6.21 18 7.26 6.05 -1.28 -4.0 WillScot Q WSC 15.60 9.45 222 12.15 1026 12.20 11.63 +.20 -4.3 WillmValV Q WVVI 24 8.86 7.70 17 8.25 31 8.25 8.15 +.08 WillVV pfA Q WVVIP .22e 4.5 9.00 4.17 2 4.86 3 4.99 4.45 +.41 -6.7 Willdan Q WLDN 23 36.87 19.25 105 29.27 268 29.70 27.83 +.24 +22.3 WLyonHm N WLH 13 32.95 18.85 526 24.60 2283 25.82 24.11 -.40 -15.4 WmsCos N WMB 1.36 5.1 10 33.67 24.00 13226 26.67 43292 27.41 26.02 +.55 -12.5 WillmsPtrs N WPZ 2.46f 6.1 47 44.06 32.74 2178 39.97 7040 41.22 39.30 +.44 +3.1 WmsSon N WSM 1.72f 2.8 18 62.48 42.68 2440 62.31 9955 62.48 60.23 +.30 +20.5 WillisLFn Q WLFC 14 36.70 22.51 11 31.21 49 32.05 30.82 -.24 +25.0 WillisTwW Q WLTW 2.40 1.5 34 165.00 142.67 917 154.88 2543 158.46 151.80 -3.25 +2.8 Windstm rs Q WIN 23.60 5.37 1258 6.42 5024 6.46 5.98 +.34 -30.6 Wingstop n Q WING .28a .5 73 55.86 29.54 536 52.16 2703 54.64 51.64 -2.25 +33.8 Winmark Q WINA .60f .4 25 153.70 121.55 16 144.25 36 147.81 138.73 +4.85 +11.5 Winnbgo N WGO .40 1.0 16 58.65 29.05 669 40.00 2976 42.15 39.55 -.75 -28.1 WinsFin Q WINS 390.88 46.00 1 82.00 4 136.48 82.00 -55.66 -54.4 Wintrust Q WTFC .76 .8 21 99.96 67.74 1125 94.10 2618 97.56 93.10 -3.00 +14.2 Wintrust wt Q WTFCW 63.47 46.12 59.60 -2.1 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.66 3 27.28 24 27.28 26.90 +.23 -2.4 Wipro s N WIT .03e .6 6.40 4.50 4594 4.85 10567 4.92 4.71 +.13 -11.3 WirelessT A WTT 2.64 1.35 8 2.22 46 2.22 2.07 +.12 -8.6 WT IntQua N IQDG 32.75 27.93 5 31.04 35 31.26 30.93 +.03 +1.1 WT ST HiYl N SFHY 50.52 48.47 49.67 0 49.67 49.67 +.30 +1.3 WT HiYld n N WHFY 52.27 48.87 2 49.63 5 49.65 49.43 +.31 -1.5 WT Corp n N WFIG 50.34 47.40 0 47.65 1 47.74 47.43 -.01 -4.6 WT EmMDv N DVEM 36.70 29.65 2 32.31 27 33.24 32.18 -.98 -2.7 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 27.03 30.45 162 30.48 30.43 +.08 +2.8 WT DyCEu N DDEZ 33.88 29.43 0 31.43 1 31.72 31.37 +.17 -.2 WT DyInEq N DDWM 32.00 28.25 51 30.33 118 30.50 30.19 +.14 -.7 WT DyInSm N DDLS 34.74 30.07 0 33.33 1 33.36 33.26 +.07 -.5sWTBearEq N DYB 26.48 24.64 2 26.24 4 26.48 26.24 -.01 +.7sWisdTrMdE Q GULF 1.10e 5.6 20.00 16.43 8 19.81 39 20.00 19.11 +.45 +12.5 WT LgSEq N DYLS 34.53 29.20 6 34.17 69 34.37 33.95 +.07 +4.9 WT EuLoc N EZR 34.19 27.88 4 30.45 10 30.96 30.31 -.13 -2.2 WT SCDiv N HGSD 26.76 23.81 26.61 3 26.76 26.58 -.02 +1.5 WT GlSmC N GSD 35.24 30.06 0 33.17 1 33.53 33.17 -.37 +.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 51 48.52 368 48.65 48.34 +.06 -4.3 WTEurSmC N EUSC .53e 32.83 28.83 21 31.91 61 32.24 31.67 +.42 +2.6 WT PutStr N PUTW 30.04 26.65 27 29.72 92 29.75 29.59 +.05 +2.3 WT EMexSt N XSOE .77e 2.5 35.10 26.70 8 30.91 80 31.63 30.78 -.63 -3.0 WT JpDvG N JHDG 30.34 25.63 28.81 3 28.92 28.79 +.14 -.5sWTIntHDv N IHDG .70e 1.3 32.92 29.34 39 32.82 205 32.92 32.52 +.40 +3.6 WT EurDiv N EUDG .51e 1.9 28.46 24.74 17 26.75 23 27.00 26.69 -.04 -.8 WTFltRtTr N USFR 27.90 24.96 41 25.10 649 25.11 25.09 +.4sWT SCQDv Q DGRS .66e 1.8 37.35 31.44 3 37.29 37 37.35 36.87 +.25 +4.4 WT USQDv Q DGRW .59e 1.4 44.54 36.41 76 42.33 621 42.56 42.04 -.08 +2.2 WT EurHdg N HEDJ 3.51e 2.2 67.62 60.26 872 67.18 4779 67.58 66.11 +1.19 +5.4 WTChixSte Q CXSE 1.54e 1.7 96.79 64.30 14 89.84 101 91.64 89.17 -.82 +4.2 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 2 69.01 9 69.27 68.75 -.35 -5.6 WT AsiaDb N ALD 1.02 2.3 46.97 44.13 3 44.27 6 44.92 44.27 -.61 -3.1tWTEmLDbt N ELD 1.74 5.0 40.08 34.91 45 34.99 260 35.70 34.89 -.64 -9.0 WisDynCu n N DHDG 26.16 23.26 0 25.55 63 25.68 25.43 +.22 +2.0 WisYldEn n N SHAG 52.53 48.66 12 48.92 39 48.95 48.78 +.04 -1.6sWis US Mul N USMF 29.67 24.68 3 29.57 22 29.67 29.40 +.21 +6.4 GrnHCmdty N GCC 19.89 17.92 71 19.19 170 19.57 19.14 -.36 -.2 WisdomTr Q WETF .12 1.1 29 13.41 8.37 1184 10.82 5991 11.47 10.62 -.56 -13.8 WT Diefa N DWM .74e 1.4 59.63 51.45 26 54.81 157 55.74 54.64 -.41 -1.7 WT DefaEq N DTH 1.75e 4.1 47.40 41.49 13 43.05 139 43.85 42.87 -.35 -3.0 WTDv exF N DTN 2.48e 2.8 92.93 80.20 7 87.93 38 88.60 87.48 +.22 -.5 WTEurEq N DEW 1.75e 3.7 51.17 44.94 6 46.68 76 47.56 46.65 -.62 -3.8 WTEurSC N DFE 1.48e 2.1 75.61 63.66 92 69.75 322 71.25 69.51 -.79 -1.1 WT EqInco N DHS 2.10e 3.0 75.26 66.21 13 70.29 129 70.86 69.96 -.22 -3.5 WTIntD exF N DOO 2.01e 4.6 46.39 40.29 9 43.37 69 44.01 43.25 -.27 -.1 WT IntLC N DOL 1.69e 3.4 54.18 46.87 40 49.53 222 50.37 49.38 -.31 -2.2 WTIntMC N DIM 1.53e 2.2 73.72 63.06 7 68.82 37 69.91 68.62 -.73 -.2 WTIntSC N DLS 1.16e 1.5 81.62 68.71 34 75.69 193 77.33 75.44 -1.13 -1.4 WTGxUSDv N DNL .99e 1.7 62.84 52.50 5 58.81 23 59.82 58.81 -.38 -.7 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 102 80.55 280 82.16 80.19 -1.19 +.1 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1231 56.80 5637 57.73 56.51 -.29 -4.3 WT LCD N DLN 1.84e 2.0 97.25 83.50 32 91.50 193 92.23 90.92 -.38 -.7 WT MCD s N DON 36.59 31.65 218 36.13 1312 36.45 35.94 -.15 +2.4 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 1 56.10 7 57.11 55.95 -.69 -5.8 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.82 1 68.53 8 70.17 68.53 -2.05 -2.4sWT SC s N DES 30.13 25.48 111 30.02 804 30.13 29.74 +.11 +3.3 WT TotDv N DTD 2.05e 2.2 97.46 84.30 11 92.62 85 93.30 92.22 -.24 -.4 WT MgdFut N WDTI 40.66 38.34 20 39.47 154 39.74 39.47 -.18 -.3 WT EmCur N CEW 20.09 18.47 8 18.73 147 18.99 18.73 -.28 -3.6 WTESCDv N DGS 1.29e 2.5 57.04 45.16 53 50.95 503 52.28 50.67 -1.19 -2.3 WT EmEq N DEM 1.80e 4.1 50.31 40.46 260 44.28 1272 45.69 44.00 -1.41 -2.4 WTEMQDv Q DGRE .67e 2.6 28.95 23.68 7 25.65 62 26.28 25.55 -.52 -5.9 WTGxUSRe N DRW 1.22e 3.8 34.85 29.08 9 32.07 126 32.50 31.95 -.47 -1.5 WT NegAB Q AGND .78 1.8 45.12 42.75 9 43.70 22 43.87 43.62 -.08 +.8 WT IntHdg Q AGZD .84 1.8 48.65 47.77 2 47.91 16 48.12 47.79 +.03 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.26 48 21.48 113 21.65 21.36 +.05 +4.8 WT India N EPI .22e .9 29.52 24.22 1351 25.80 6176 26.19 25.66 -.12 -7.3 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 81 24.17 1158 24.28 24.03 +.14 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 18 32.50 49 32.77 31.97 +.41 +.9 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 1 25.11 98 25.44 25.02 -.04 -3.2sWTUSDBull N USDU 1.78e 26.68 24.78 9 26.72 39 26.73 26.25 +.44 +3.2 WT JpSCEq Q DXJS 1.10e .5 47.87 39.09 10 45.68 127 46.44 45.52 -.28 -.9 WTEMCnG Q EMCG .59e 2.5 28.89 23.10 3 23.81 12 24.43 23.69 -.69 -11.6 WT LowPE N EZY .90e 1.1 88.16 72.15 1 84.88 4 85.04 84.36 +.45 +3.7sWT SCErn N EES .95e 2.4 39.70 31.16 104 39.53 420 39.70 39.15 +.23 +9.1 WT MCEr s N EZM 41.78 34.70 34 41.12 279 41.38 40.80 -.05 +3.6 WT Er500 s N EPS 33.14 27.71 5 31.56 75 31.73 31.30 -.07 +1.6 WT TotErn N EXT 1.49e 4.6 92.23 30.05 4 32.49 48 32.64 32.25 -.01 +1.9sWix.com Q WIX 103.78 50.90 790 103.75 3373 105.85 97.05 +5.50 +80.3sWolvWW N WWW .32 .9 27 36.35 25.24 1027 36.50 4405 36.69 35.38 +1.11 +14.5 Woodward Q WWD .57 .7 29 89.30 65.76 443 78.85 1273 79.40 77.44 -.18 +3.0 WooriBank N WF 53.50 38.29 17 44.24 62 48.00 43.81 -2.36 -1.0 Workday Q WDAY 140.00 92.80 2070 128.09 11914 130.75 121.68 +4.19 +25.9tWorkhrs rs Q WKHS 4.89 1.99 449 2.23 2836 2.48 1.99 -.18 -12.9 Workiva N WK 27.60 18.35 165 25.60 897 26.90 25.55 -.60 +19.6 WldAccept Q WRLD 17 121.17 71.02 90 113.75 247 117.40 112.29 +.42 +40.9 WorldFuel N INT .24 1.1 10 40.16 20.60 2434 22.77 5335 23.00 21.76 +.97 -19.1sWldW Ent N WWE .48 .8 63.47 20.09 1561 62.67 5484 63.51 61.29 +1.01 +104.9 Worldpay N WP 85.53 59.10 2564 85.37 12142 85.52 81.37 +3.30 +16.1 Worthgtn N WOR .84 1.8 14 53.27 39.52 515 47.50 1643 48.81 47.12 -.56 +7.8 WrightMed Q WMGI 29.89 19.01 1046 25.82 9626 26.46 24.50 +1.25 +16.3 WrightM rt Q WMGIZ 1.74 .61 1.32 199 1.35 1.32 +.10 -12.6 WyndHtR n N WH 66.95 58.55 3199 61.84 10562 62.86 59.35 -.79 +.7 Wynn Q WYNN 3.00f 1.7 48 203.63 124.11 3244 173.31 15916 183.37 172.27 -4.81 +2.8X-Y-Z:XAI Oct n N XFLT 11.15 9.03 3 9.18 66 9.34 9.18 -.03 -2.3 xG Tech rs Q XGTI 2.65 .64 26 .74 712 .79 .70 +.02 -54.3sXL Grp N XL .88 1.6 56.50 33.77 2485 56.18 12909 56.50 56.02 +.10 +59.8 XO Group N XOXO 34.58 16.56 223 33.39 840 34.44 32.69 -.57 +80.9 XOMA rs Q XOMA 15 37.25 6.10 218 21.30 785 22.23 20.77 -.23 -40.2sXPO Logis N XPO 45 115.49 54.34 1934 113.98 7607 115.49 109.85 +2.70 +24.4 XTL Bio rs Q XTLB 4.14 1.55 2 1.96 5 1.98 1.85 +.04 -14.3 XBiotech n Q XBIT 5.89 3.55 69 4.50 245 4.50 4.10 +.19 +14.2 XcelBrnds Q XELB 11 5.00 2.10 4 2.65 34 2.98 2.60 -.25 -19.7 XcelEngy Q XEL 1.52 3.5 19 52.22 41.51 6558 43.33 20494 43.43 41.99 +1.02 -9.9sXcerra Q XCRA 14.49 9.20 443 14.07 2698 14.49 13.82 +.02 +43.7 Xencor Q XNCR 43.39 18.55 1162 40.18 2580 42.58 40.13 -2.23 +83.3 XeneticB n Q XBIO 4.49 1.37 1 1.64 8 1.65 1.45 +.07 -14.5 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 827 24.30 4014 25.30 24.22 -.83 +12.6sXenonPhm Q XENE 8.90 2.10 85 8.35 1829 8.90 6.20 +1.85 +195.6 Xerium N XRM 7.75 3.70 10 6.80 89 7.29 6.68 -.30 +59.6 Xerox rs N XRX 1.00 3.6 34 37.42 27.11 3552 27.41 11330 28.33 27.24 -.50 -6.0 Xilinx Q XLNX 1.44f 2.1 36 78.02 60.12 3208 70.22 9767 70.77 69.39 +.68 +4.2tXinyuanRE N XIN .40 8.3 7 8.29 4.80 587 4.81 1786 5.19 4.71 -.26 -29.4 Xperi Q XPER .80 4.3 35.40 16.70 619 18.45 1905 19.45 18.30 -.70 -24.4 XploreTch Q XPLR 79 4.20 1.54 14 3.17 40 3.22 3.13 +.01 +11.6 XpressSp rs Q XSPA 1 1.87 .33 59 .50 758 .53 .40 +.09 -63.5 XspandPr n Q XSPL 9.18 5.25 97 7.56 286 8.15 6.78 +.75 +28.8 Xunlei Ltd Q XNET 27.00 3.11 1639 12.98 13114 15.92 12.35 -.83 -15.7 Xylem N XYL .84f 1.2 30 79.83 53.28 2033 71.35 6911 73.75 70.36 -1.92 +4.6tYPF Soc N YPF .11e .7 26.70 16.82 1028 16.81 5308 18.30 16.72 -1.28 -26.6 YRC Wwde Q YRCW 17.61 8.07 636 11.24 3251 11.76 10.89 +.24 -21.8 YY Inc Q YY 8 142.97 53.21 2260 114.78 9003 119.70 108.97 +5.64 +1.5 Yamana g N AUY .02 .7 3.80 2.21 21662 2.96 68087 3.17 2.90 +.03 -5.1 Yandex Q YNDX 90 44.49 24.94 2539 35.96 16517 37.31 34.78 +1.40 +9.8 Yatra n Q YTRA 12.85 5.63 443 6.68 1199 7.75 6.48 -.82 -10.7 Yelp N YELP 23 48.40 28.98 2844 40.93 9079 42.88 39.48 -1.11 -2.5sYext n N YEXT 19.72 10.58 1239 19.76 7728 19.80 17.80 +2.04 +64.3tYld10Bio rs Q YTEN 8.67 1.37 108 1.42 1312 1.64 1.37 -.19 -19.8 YingliGr rs N YGE 2.86 1.43 13 1.60 116 1.63 1.55 -.02 -5.3tYintechIn n Q YIN .36e 4.5 14.81 8.50 167 7.98 264 9.40 7.89 -1.22 -16.5tYirendai n N YRD 53.50 22.81 686 23.76 3087 25.76 22.60 +.67 -46.0tYogaWks n Q YOGA 5.85 1.85 27 1.99 65 2.03 1.85 +.12 -29.7 YorkWater Q YORW .67 2.2 30 39.86 27.45 73 30.80 152 32.05 30.70 -.25 -9.1 Youngevt n Q YGYI 7.00 3.44 12 3.51 54 3.63 3.44 -.05 -15.0 YulongE rs Q YECO 9.00 1.25 6 2.57 58 2.80 2.38 -.19 -4.8 YumBrnds N YUM 1.44f 1.7 30 88.07 72.38 4893 82.62 15622 83.55 81.59 -.56 +1.2 YumBr wi N YUM/WI 61.79 Yum China N YUMC .40 48.75 33.56 2838 40.72 13633 42.41 39.86 -.98 +1.7 YumaEn rs A YUMA 3.10 .33 537 .43 3213 .47 .36 +.04 -63.6tZK Intl n Q ZKIN 16.00 5.63 120 6.77 354 7.51 5.63 +.66 -30.9 ZTO Exp n N ZTO 21.70 12.84 5212 21.15 16047 21.60 20.50 +.11 +33.4 Zafgen Q ZFGN 10.00 3.21 140 7.04 693 7.44 6.55 +.42 +52.4 Zagg Q ZAGG 18 23.70 8.05 481 17.60 2851 17.95 16.00 +1.45 -4.6 ZaiLab n Q ZLAB 35.74 17.85 97 23.95 330 24.99 23.13 +.21 +12.8 ZayoGrp N ZAYO 37.95 29.73 2886 36.77 12388 36.77 35.98 +.48 -.1 ZealndPh n Q ZEAL 20.37 12.45 22 14.69 44 15.53 14.62 -.34 +8.0 ZebraT Q ZBRA 161.72 94.78 863 155.96 2044 161.38 154.53 -4.70 +50.3 Zedge n A ZDGE 4.34 1.65 7 3.63 197 4.29 3.48 +.01 +32.0sZendesk N ZEN 60.26 25.09 1292 58.91 6070 60.26 56.37 +2.17 +74.1sZillowA s Q ZG 65.28 37.96 593 65.21 2265 65.42 61.98 +3.04 +60.1sZillowC n Q Z 65.48 37.68 1991 65.57 8314 65.70 62.25 +3.14 +60.2 ZimmerBio N ZBH .96 .8 15 133.49 104.28 1522 113.38 5949 115.59 112.28 -1.12 -6.0 ZionO&G Q ZN 6.90 1.70 733 3.03 2673 3.58 2.88 +.13 +40.3 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 3 24.29 11 24.50 24.06 +.03 +.3 Zions pfG N ZBpG 1.60 6.0 28.63 26.34 5 26.72 48 26.79 26.60 +.12 -1.8 ZionsBcp Q ZION .72e 1.3 18 59.19 41.23 2707 55.28 10995 57.54 54.26 -1.91 +8.8 ZionB wt18 Q ZIONZ 17.48 7.84 17.45 +18.3 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 10 29.90 26 30.70 29.74 -.40 -.8 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 11 25.04 52 25.11 25.00 -.07 -3.1 Ziopharm Q ZIOP 6.67 3.33 5198 4.30 8334 4.41 4.14 +.03 +3.9 Zix Corp Q ZIXI 36 6.67 3.82 873 5.42 2001 5.44 5.11 +.13 +23.7 ZoesKitchn N ZOES 17.65 8.59 485 8.90 3432 9.50 8.74 -.45 -46.8sZoetis N ZTS .50 .6 41 88.25 59.50 4208 89.20 20436 89.25 86.61 +2.42 +23.8 Zogenix rs Q ZGNX 45.85 10.05 506 45.00 3235 45.65 42.00 +2.35 +12.4 Zomedica n A ZOM 2.60 1.75 94 1.75 234 1.95 1.75 -.15 -11.5 ZosanoP rs Q ZSAN 30.20 3.80 280 4.57 1128 4.66 4.22 +.03 -56.1sZscaler n Q ZS 43.98 24.76 3447 41.00 13061 43.98 38.30 +.47 +24.2 Zumiez Q ZUMZ 22 31.55 11.43 830 25.80 3861 28.20 25.40 -1.05 +23.9sZuora n N ZUO 33.08 18.75 4136 34.63 9155 36.00 28.97 +5.40 +68.1 ZweigFd N ZF 2.44e 22.5 13.16 10.28 43 10.86 311 10.86 10.72 +.09 -15.8 Zymewks n N ZYME 29.00 6.25 87 16.82 835 17.83 16.45 -1.07 +121.5 Zynerba n Q ZYNE 20.73 5.42 227 11.30 995 11.61 11.11 +.07 -9.7 Zynga Q ZNGA 72 4.57 3.20 7429 4.33 65584 4.48 4.25 -.05 +8.3 iPt ShFut n N VXXB 58.10 26.53 2 31.62 12 32.70 31.22 -.81 +16.0siShSCOp n N ESML 27.70 25.24 0 27.54 20 27.70 27.42 -.04 +5.8 iShBrHiY n N USHY 50.33 48.50 4 48.92 43 48.95 48.75 +.20 -1.9 iSh US Dv n N DIVR 28.00 24.05 4 26.42 11 26.60 26.26 +.08 +.2 iSh iB D27 n N IBDS 25.89 23.29 10 23.54 61 23.66 23.43 +.01 -5.6 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 51

Landcad n LCA 10.12 LandsEnd LE 27.85 -1.50 Lantronix LTRX 2.69 -.06 LeadgBr g LBIX 1.17 -.02 LianlouSm LLIT 2.08 -.12 Lifevant rs LFVN 5.44 -.05 LightPath LPTH 2.15 +.03 Lightbrdg rs LTBR 1.04 +.01 Limbach n LMB 11.44 +.65 LindbladEx LIND 13.03 +.10 Lipocine LPCN 1.39 LunaInn h LUNA 3.04 +.02M -MAM Soft MAMS 8.79 -.02 MEI Phrm MEIP 4.24 -.11 MI Acq n MACQ 10.52 +.02 MYOS MYOS 1.55 +.05 MackFn MFNC 16.82 +.12 MadrigP rs MDGL 300.16 -.50 MagneG rs MNGA .39 -.01 ManhBrCa LOAN 7.30 +.05 Manitex MNTX 12.19 +.38 MaraPat rs MARA 1.21 Marrone MBII 1.77 -.05 MedTrBill MTBC 3.27 -.05 MeetGrp MEET 4.29 +.14 MerchBcp n MBIN 27.82 -.06 Microbot rs MBOT .78 -.02 MicronetE MICT 1.32 -.02 Midatech n MTP .74 +.02 MiMedx MDXG 5.64 +.25 Miragen rs MGEN 7.35 +.08 MiratiTher MRTX 48.95 -.45 MitekSys MITK 9.35 +.20 ModMed n MMDM 9.95 MolecTemp MTEM 5.19 -.03 Moleculin n MBRX 1.98 +.03 MoSys rs MOSY 1.74 +.02 Moxian n MOXC 2.04 +.02 MySize n MYSZ 1.06 -.02 MyndAn n MYND 2.24 +.07N -NF EngSv NFEC 3.76 -.84 NI Hldg n NODK 16.88 +.32 NV5 Global NVEE 69.40 +3.45 NVE Corp NVEC 116.00 -.30 NakedBr n NAKD 1.42 +.06 NanoDim n NNDM 2.33 +.19 NanoVib n NAOV 4.48 -.12 NatEnrSv n NESR 10.35 NatHlTr n NHTC 22.82 -.18 NaturesSun NATR 9.10 +.35 NebulaA un NEBUU 10.05 NeoGenom NEO 13.08 -.03 Neonode NEON .38 +.02 Neovasc g NVCN .03 +.00 NeptuneT g NEPT 2.61 +.17 NetElem rs NETE 8.71 +.79 Netlist h NLST .20 -.00 NetSolTch NTWK 5.80 -.05 Neuralst rs CUR 1.37 -.26 NeurMx rs NURO 1.26 +.01 Neurotrpe n NTRP 10.15 NewAgeB n NBEV 1.89 +.17 NewatrTc n NEWA 17.98 +2.36 Nexeo Sol NXEO 9.38 NextDec n NEXT 5.99 -.13 NicoletBc n NCBS 56.56 +.24 NovusTher rs NVUS 6.43 -.06 Nxt-ID rs NXTD 1.63 -.01 NymoxPh NYMX 3.40 -.03O -OceanPw rs OPTT 1.09 OdysMr rsh OMEX 8.96 +.02 OhrPhar h OHRP .24 -.01 OldLnBc OLBK 34.33 +.15 OnTrack OTIV 1.18 +.04 Oncobiolog ONS .90 +.05 Onconva rs ONTX .60 +.08 OncoSec rs ONCS 1.46 +.03 OneHorz rs OHGI .51 -.01 OneSpan OSPN 20.65 -.40 OpGen n rs OPGN 2.24 +.08 OpiantPh n OPNT 15.06 -.48 OramedPh ORMP 7.00 -.21 OrionEngy OESX 1.07 +.03 OrrstownF ORRF 26.00 OspyEn A n OSPR 10.18 +.02 Oxbridge OXBR 1.90 +.10P-QPB Bncp PBBI 11.20 +.70 PCSB Fn n PCSB 19.76 -.05 PacEthanol PEIX 2.90 -.18 ParkCity PCYG 7.20 +.30 ParkeBcp PKBK 23.20 +.60 ParkrVs rs PRKR .59 -.01 Pavmed n PAVM .97 +.01 PayData rs PYDS 1.64 -.02 pdvWirelss PDVW 28.95 +1.30 PensarAc n WRLS 9.87 +.01 PensarA un WRLSU 10.50 -.05 PeopUtah n PUB 36.95 +.25 PFSweb PFSW 10.62 -.08 PierisPhm PIRS 5.17 -.15 PlugPowr h PLUG 1.98 -.01 PluristemT PSTI 1.27 +.01 PointsInt g PCOM 14.81 +.60 Polarity rs COOL 27.00 -.96 PranBio rs PRAN 1.94 -.06 Precipio n PRPO .49 -.01 PrecTh rs AIPT 1.12 -.02 ProPhaseL PRPH 2.94 -.15 ProDvrs h rs IPDN 3.97 -.03 ProfirEng PFIE 4.81 -.01 PulseBio n PLSE 16.40 -.34 PureCycle PCYO 9.75 +.10 PurplInv n PRPL 8.14 +.14 PyxisTnkr PXS 1.21 -.06 Qualstar rs QBAK 8.54 -.13 QuestRes rs QRHC 1.91 +.02 Qumu Cp QUMU 2.25 +.04R -RMG Net rs RMGN 1.23 RMR Gp h RMR 79.00 +.40 RXI Phm rs RXII 2.34 +.06 RadaElc rs RADA 2.90 +.01 Radcom RDCM 20.75 -.15 RaveRest RAVE 1.27 +.06 ReShape rs RSLS 3.12 -.22 ReadIntlA RDI 15.91 -.05 RealGSol rs RGSE 1.09 -.03 ReconTech RCON 1.34 +.05 RecroPhm REPH 5.34 -.05 RedhillBio RDHL 8.00 +.21 ReliantBcp RBNC 28.46 +.88 RemarkHld MARK 5.53 +.07 RschFrnt REFR .80 -.07 Resonant RESN 5.56 -.09 RetoEco n RETO 5.18 +.22 RevolutL rs RVLT 4.21 -.05 ReWalkRob RWLK 1.03 -.04 RiceBran RIBT 1.72 +.07 RiotBlck RIOT 7.40 -.14 Rosehill n ROSE 7.47 -.17 RmblOn B n RMBL 5.11 +.18S -S&WSeed SANW 3.40 +.02 SelasLf rs SLS 4.95 -.02 SAExplr rs SAEX 1.46 +.02 SeanrgM rs SHIP .84 -.00 SearsH&O SHOS 2.40 +.05 SecndSight EYES 1.81 +.02 SmLEDS rs LEDS 3.59 -.13 SenesTc n SNES 1.68 +.05 SensusHlt n SRTS 7.33 +.46 SeqentialB SQBG 1.86 -.03 SevStars h SSC 1.90 -.04 SevernBc SVBI 8.00 +.05 SharingE rs SEII 3.82 +.10 ShiftPixy n PIXY 2.57 +.01 Shineco n TYHT 1.97 -.05 ShotSpot n SSTI 40.14 +.16 SiebertFn SIEB 9.05 +.54 SifyTech SIFY 2.02 +.02 SigmaL hn SGLB 1.25 -.02 SimplyGd n SMPL 13.60 +.01 Simulations SLP 21.30 +.30 SinoGlobl SINO 1.37 -.05 SitoMobl rs SITO 2.98 -.08 SkySolar SKYS 1.05 -.04 SmartFn rs SMBK 25.81 -.02 SmthM hrs SMSI 2.37 +.06 SocilRltyA n SRAX 4.32 -.13 SolenoTh rs SLNO 2.33 +.24 Soligenix n SNGX 1.54 -.01 SonomaPh SNOA 2.91 -.25 Sophiris SPHS 3.77 +.03 SorrentoTh SRNE 7.40 +.05 Sphr3D grs ANY .56 +.01 Spherix rs SPEX 1.09 -.02 SprBkPh n SBPH 14.03 -.04 Staff360 rs STAF 1.55 +.03 StateBkFn STBZ 34.27 +.05 StemlineTh STML 17.80 +.10 SterlBcp n SBT 13.62 +.13 StrataS rs SSKN 2.00 +.05 StreamHlth STRM 1.43 +.02 SummerInf SUMR 1.29 +.01 SunesisP rs SNSS 2.11 -.10 Sunworks n SUNW 1.07 -.07 SuperCom SPCB 1.78 -.07 SupercdT rs SCON 1.00 -.01 supprt.cm rs SPRT 3.01 +.01 Synthes rs SES 2.69 -.38T -TDH Hld n PETZ 4.62 +.34 TG Thera TGTX 13.70 -.05 Tantech n TANH 3.30 Taoping h TAOP 1.60 -.05 Tapimmu n TPIV 10.50 +1.85 Tecogen TGEN 3.68 +.14 Tellurian rs TELL 11.07 -.38 TherpxBio n TRPX 4.39 -.18 TheStreet TST 1.80 +.00 Tiptree TIPT 6.55 +.10 TitanPh rs TTNP 1.05 -.01 Torchlght TRCH 1.36 +.01 TrilliumTh TRIL 6.10 Trovagn rsh TROV .81 -.03 Tucows grs TCX 65.95 -.40 TymeTch n TYME 3.81 +.29U -US Concrte USCR 65.20 +1.35 US Gld rs USAU 1.32 +.03 USGlobInv GROW 1.98 -.04 UtdInsur UIHC 20.88 +.03 US Engy rs USEG 1.15 -.03 UrbanOnD UONEK 2.15 V -Valerits hn VLRX 1.73 +.06 Vaxart rs VXRT 3.12 -.07 Vericel VCEL 11.85 -.40 Veritone n VERI 23.06 -.31 Vermillion VRML 1.01 +.02 VertexEn VTNR 1.04 -.03 Veru Inc VERU 2.29 +.04 Vical rs VICL 1.19 -.02 VikingTh n VKTX 12.74 +1.21 VistaGn n VTGN 1.50 +.02 ViveveMd n VIVE 3.83 +.54 Vivopwr n VVPR 2.00 -.20 Vuzix VUZI 7.35 +.25W -WMIH WMIH 1.34 WSI Inds WSCI 4.85 -.07 WestellT rs WSTL 2.85 +.03 WestwtrRs WWR .52 +.00 Wheeler rs WHLR 3.81 -.01 WillScot WSC 12.15 +.10 Workhrs rs WKHS 2.23 +.15X-Y-ZxG Tech rs XGTI .74 -.01 XpressSp rs XSPA .50 +.01 Yatra n YTRA 6.68 -.22 Yld10Bio rs YTEN 1.42 -.06 ZK Intl n ZKIN 6.77 +.45 Ziopharm ZIOP 4.30 +.03 Money FundsAB Government Money 1.59 1.57 1.59 +.01 AB Government Money 1.62 1.60 1.62 +.02 AB Government Money 1.59 1.57 1.59 +.01 AIM MMCshRes 1.30 1.27 1.30 +.03 AIMMMInv 1.45 1.42 1.45 +.03 AIM Premier Portfoli 1.92 1.90 1.92 +.03 AIM Premier Tax Exem 1.05 .92 1.05 +.14 AIM Premier U.S. Gov 1.68 1.65 1.68 +.03 AIM Short Term Invts 1.68 1.65 1.68 +.01 AIM Short Term Invts .95 .87 .95 +.08 AIM Short Term Invts 1.80 1.79 1.80 +.01 AIM Short Term Invts 1.91 1.89 1.91 +.02 AIM Short Term Invts 1.71 1.67 1.71 +.02 AlBernExRK p 1.54 1.52 1.54 +.01 AllBrnExRsv I 1.57 1.55 1.57 +.01 AlliBernExRsvA 1.32 1.30 1.32 +.01 AlliBernExRsAd 1.32 1.30 1.32 +.01 AlliBernExRsvB 1.28 1.26 1.28 +.01 AlliBernExRsC 1.31 1.29 1.31 +.01 ABGovMMSel 1.67 1.66 1.67 +.01 AmC CapPr 1.34 1.32 1.34 +.04 AmC Prime 1.57 1.55 1.57 +.02 AmCentUSGv 1.39 1.38 1.39 +.01 AmCPrime t 1.32 1.30 1.32 +.02 American Century Pri .82 .80 .82 +.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 1.61 1.58 1.61 +.04 BBH MMkt 1.35 1.32 1.35 +.05 BLFMuniDlr .77 .72 .77 +.06 BMOGov I p 1.59 1.58 1.59 BMO Gov Y 1.34 1.32 1.34 BMO Institutional Pr 1.85 1.83 1.85 +.02 BMO Institutional Pr 1.60 1.58 1.60 +.02 BMOPrimeI p 1.81 1.79 1.81 +.02 BMO Prime Y 1.55 1.53 1.55 +.02 BNY Mellon Governmen 1.34 1.27 1.34 +.07 BNYMellon M 1.59 1.52 1.59 +.07 BNY Mellon National .77 .58 .77 +.19 BR TFdCsMg 1.15 1.14 1.15 +.01 BL FedTrDlr 1.41 1.40 1.41 +.03 BLFTrCsMg 1.16 1.15 1.16 +.01 BLFT Adm 1.55 1.54 1.55 +.01 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.42 1.40 1.42 +.01 BLFedFdPCS p 1.16 1.14 1.16 +.01 BLFFedFnd 1.67 1.65 1.67 +.01 BRInst 1.84 1.82 1.84 +.02 BLFCASel p .04 .01 .04 +.03 BLFedFdSel p .84 .82 .84 +.01 BLMunFdSel .21 .17 .21 +.06 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.26 1.25 1.26 +.03 BlackRock Liquidity 1.27 1.25 1.27 +.01 BlackRock Liquidity 1.26 1.25 1.26 +.01 BlackRock Liquidity .11 .04 .11 +.07 BlackRock Liquidity 1.25 1.24 1.25 +.01 BlackRock Liquidity 1.16 1.15 1.16 +.03 BlackRock Liquidity 1.17 1.15 1.17 +.01 BlackRock Liquidity .83 .82 .83 +.01 BlackRock Liquidity 1.61 1.60 1.61 +.01 BlackRock Liquidity .82 .81 .82 +.01 BLFTrsTrDlr 1.41 1.40 1.41 +.01 BLFT FundDlr 1.40 1.39 1.40 +.01 BLFMunCsh .74 .69 .74 +.07 BRInvest 1.49 1.47 1.49 +.02 BlackRock Money Mark .78 .76 .78 +.02 BLNYMfPCS p .43 .36 .43 +.07 BRSvc 1.57 1.55 1.57 +.02 BLFTempFdPCS 1.43 1.42 1.43 +.02 BRLiqTrsTAd 1.56 1.55 1.56 +.01 BLFM MuniCsh .99 .94 .99 +.07 BLF TempFd 1.93 1.92 1.93 +.02 BLFTmpDlr 1.68 1.67 1.68 +.02 BLFTmCsDlr 1.70 1.67 1.70 +.02 BLFedTrAd 1.56 1.55 1.56 +.03 BLCAMunPC p .30 .24 .30 +.07 BlkrkLqTmpAd 1.83 1.82 1.83 +.02 BRLiqTmpCR 1.53 1.52 1.53 +.02 BLMuAdm .92 .87 .92 +.06 BLF TmpCsh 1.93 1.92 1.93 +.01 BLFT TrFund 1.65 1.64 1.65 +.01 BLFedAdm 1.57 1.55 1.57 +.01 BLMuCshMg .51 .47 .51 +.06 BLFTmCshMg 1.43 1.42 1.43 +.02 CNIGovtA p 1.06 1.03 1.06 +.02 California Tax-Free .85 .75 .85 +.10 Cash Account Tr, Gov 1.50 1.49 1.50 +.01 Cash Account Tr, Gov 1.70 1.69 1.70 +.01 Cash Account Trust .86 .85 .86 +.01 Cash Account Trust: .16 .13 .16 +.03 Cash Acct Tr: Govt & 1.63 1.62 1.63 +.01 Cash Acct Tr: Tax Ex .58 .55 .58 +.03 Cash Acct Tr: Tax Ex .94 .91 .94 +.03 Cash Acct Tr: Tax Ex .98 .95 .98 +.03 CashMgtInst 1.56 1.54 1.56 +.02 CashResInst 1.62 1.61 1.62 +.02 CavanalCshAd 1.22 1.14 1.22 +.07 Cavanal Hill Governm 1.54 1.46 1.54 +.07 Cavanal Hill Governm 1.59 1.51 1.59 +.07 Cavanal Hill Governm 1.51 1.43 1.51 +.07 Cavanal Hill U.S. Tr 1.52 1.45 1.52 +.06 Cavanal Hill U.S. Tr 1.60 1.53 1.60 +.06 Cavanal Hill U.S. Tr 1.40 1.33 1.40 +.06 CavanalTrAdm 1.10 1.03 1.10 +.06 CitiznSelTreA 1.74 1.72 1.74 +.02 CitiznSelTreB 1.54 1.52 1.54 +.02 CityNaRoGv p .91 .88 .91 +.02 Columbia Government 1.30 1.28 1.30 +.02 Columbia Government 1.29 1.27 1.29 +.02 Columbia Government 1.29 1.27 1.29 +.01 Columbia Government 1.47 1.46 1.47 +.02 Columbia Government 1.29 1.27 1.29 +.02 ColumbiaA 1.29 1.27 1.29 +.02 Columbia Z 1.29 1.27 1.29 +.02 DWS MMkt 1.52 1.48 1.52 +.04 DWS Variable NAV Mon 2.08 2.03 2.08 +.02 DavisGvtA 1.26 .01 1.26 +1.25 Deutsche Money Marke 1.32 1.28 1.32 +.04 Deutsche Money Marke .55 .52 .55 +.04 Deutsche Money Marke 1.52 1.48 1.52 +.04 DryBasic 1.66 1.63 1.66 +.03 DryInsPfGHm 1.70 1.61 1.70 +.08 DryInsPfGvP 1.45 1.36 1.45 +.08 DryTrsAgcyC 1.37 1.29 1.37 +.05 Dreyfus Cash Mgmt Ad 1.97 1.90 1.97 +.08 Dreyfus Cash Mgmt In 2.05 1.99 2.05 +.06 Dreyfus Cash Mgmt In 1.80 1.74 1.80 +.06 Dreyfus Government S 1.24 1.22 1.24 +.02 Dreyfus Government S 1.39 1.37 1.39 +.02 Dreyfus Government S 1.54 1.53 1.54 +.02 Dreyfus Government S 1.64 1.62 1.64 +.02 Dreyfus Govt Cash Mg 1.72 1.64 1.72 +.08 Dreyfus Govt Cash Mg 1.47 1.39 1.47 +.07 Dreyfus Govt Cash Mg 1.62 1.54 1.62 +.07 Dreyfus Govt Cash Mg 1.32 1.24 1.32 +.07 Dreyfus Institutiona 1.79 1.77 1.79 +.02 Dreyfus Institutiona 1.96 1.88 1.96 +.08 Dreyfus Institutiona 1.33 1.33 1.33 +.01 Dreyfus Institutiona 1.59 1.58 1.59 +.02 Dreyfus Institutiona 1.67 1.59 1.67 +.05 Dreyfus Instl Prefer 1.90 1.82 1.90 +.08 Dreyfus Liquid Asset 1.65 1.60 1.65 +.05 Dreyfus Liquid Asset 1.27 1.22 1.27 +.05 Dreyfus Municipal Ca .97 .85 .97 +.12 Dreyfus Municipal Ca .73 .61 .73 +.12 Dreyfus New York Mun 1.03 .91 1.03 +.12 Dreyfus New York Mun .77 .66 .77 +.12 Dreyfus Prime Money 1.92 1.88 1.92 +.04 Dreyfus Tax Exempt C 1.10 .94 1.10 +.17 Dreyfus Tax Exempt C .85 .69 .85 +.17 Dreyfus Treasury Cas 1.70 1.64 1.70 +.06 Dreyfus Treasury Cas 1.45 1.39 1.45 +.06 Dreyfus Treasury Cas 1.60 1.54 1.60 +.06 Dreyfus Treasury Cas 1.30 1.24 1.30 +.06 Dreyfus Treasury Sec 1.64 1.63 1.64 +.01 Dreyfus Treasury Sec 1.40 1.38 1.40 +.02 Dreyfus Treasury Sec 1.55 1.54 1.55 +.02 Dreyfus Treasury Sec 1.25 1.23 1.25 +.02 Dreyfus Treasury and 1.70 1.62 1.70 +.07 DryfLA 1.35 1.30 1.35 +.05 DryInTrAgcHm 1.62 1.54 1.62 +.05 DryTrPmCsh I 1.62 1.62 1.62 +.01 DryfGenTrPrA .84 .81 .84 +.03 ElfunMM ... FIMMDom I 1.92 1.89 1.92 +.02 FIMMDomII 1.77 1.74 1.77 +.02 FIMMDomIII 1.67 1.64 1.67 +.02 FIMMGov I 1.68 1.66 1.68 +.02 FIMMGovII 1.53 1.51 1.53 +.02 FIMMGovIII 1.43 1.41 1.43 +.02 FIMM Government Port 1.72 1.70 1.72 +.02 FIMMMMkt I 2.01 1.98 2.01 +.04 FIMMMMktII 1.86 1.83 1.86 +.04 FIMMMMktIII 1.76 1.73 1.76 +.04 FIMMTrOnlyII p 1.55 1.53 1.55 +.03 FIMMTrOnly3 1.45 1.43 1.45 +.03 FIMMTrOnly I 1.70 1.68 1.70 +.03 FIMM Treasury Only P 1.74 1.72 1.74 +.03 FIMM Treasury Portfo 1.70 1.67 1.70 +.02 FIMMTry I 1.66 1.63 1.66 +.02FIMMTryII 1.51 1.48 1.51 +.02 FIMMTryIII 1.41 1.38 1.41 +.02 FedCAMuniII .52 .49 .52 +.02 FedCAMunCS p .17 .14 .17 +.02 FedCAMunCap .82 .79 .82 +.02 FedMMEagle 1.69 1.69 1.69 FedNYMun WS .92 .88 .92 +.04 FedPAMu WS .75 .70 .75 +.04 FedPrCshObCp 1.81 1.79 1.81 +.03 FedPrVlObSv 1.73 1.71 1.73 +.02 FedPrVlOblCp 1.88 1.86 1.88 +.02 FedPrVluObl 1.98 1.96 1.98 +.02 FedPrCshOblIS 1.91 1.89 1.91 +.03 FdPrCshObSv 1.66 1.64 1.66 +.03 FedPriOb IS 1.98 1.96 1.98 +.02 FedPrObSvc 1.78 1.76 1.78 +.02 FedTrstUSTr 1.61 1.60 1.61 -.01 FedTrsOblCp 1.54 1.52 1.54 FedUSTCshSv 1.43 1.40 1.43 +.03 FedUSTrsIns 1.68 1.65 1.68 +.03 FedVaMuCsCS p .14 .08 .14 +.07 Federated Government .65 .64 .65 Federated Government 1.36 1.35 1.36 +.01 Federated Government .97 .91 .97 +.05 Federated Government .56 .51 .56 +.05 Federated Government .57 .51 .57 +.05 Federated Government .97 .91 .97 +.05 Federated Government .96 .94 .96 Federated Government .77 .76 .77 Federated Government 1.65 1.64 1.65 Federated Institutio .94 .88 .94 +.06 Federated Institutio 1.64 1.64 1.64 +.01 Federated Institutio 1.79 1.78 1.79 +.01 Federated Institutio 1.93 1.91 1.93 +.02 Federated Institutio 1.89 1.89 1.89 Federated Municipal .51 .46 .51 +.06 Federated Municipal .76 .71 .76 +.05 Federated Municipal .27 .22 .27 +.06 Federated Municipal .40 .35 .40 +.06 Federated Prime Cash .97 .95 .97 +.02 Federated Prime Cash 1.12 1.11 1.12 +.02 Federated Prime Cash 1.22 1.21 1.22 +.02 Federated Prime Cash 1.41 1.39 1.41 +.02 Federated Prime Cash 1.59 1.58 1.59 +.02 Federated Treasury O 1.39 1.37 1.39 Federated Trust for .91 .90 .91 -.01 Federated Trust for .78 .77 .78 -.02 FedMstr 1.75 1.71 1.73 -.10 FidTrAdvC t .40 .38 .40 +.02 Fidelity California 1.01 .94 1.01 +.07 Fidelity California .76 .69 .76 +.07 Fidelity Domestic Po 1.87 1.84 1.87 +.02 Fidelity Flex Govern 1.86 1.81 1.86 +.06 Fidelity Government .91 .88 .91 +.03 Fidelity Government 1.16 1.13 1.16 +.03 Fidelity Government 1.54 1.51 1.54 +.03 Fidelity Government 1.61 1.58 1.61 +.03 Fidelity Government 1.16 1.13 1.16 +.03 FidGovPortS 1.63 1.61 1.63 +.02 Fidelity Insti Money 2.05 2.02 2.05 +.04 Fidelity Insti Money 1.96 1.93 1.96 +.02 Fidelity Insti Money 1.41 1.39 1.41 +.01 Fidelity Insti Money 1.16 1.13 1.16 +.02 Fidelity Insti Money 1.20 1.18 1.20 +.03 Fidelity Investments 2.00 1.96 2.00 +.05 Fidelity Investments 1.91 1.87 1.91 +.05 Fidelity Investments 1.71 1.67 1.71 +.05 Fidelity Investments 1.81 1.77 1.81 +.05 Fidelity Investments 1.96 1.92 1.96 +.05 FidCashRes 1.48 1.46 1.48 +.02 FidMMPortS 1.96 1.93 1.96 +.04 Fidelity Massachuset 1.01 .93 1.01 +.08 Fidelity Massachuset .76 .68 .76 +.08 Fidelity Money Marke 1.88 1.86 1.88 +.03 Fidelity New Jersey 1.03 .95 1.03 +.09 Fidelity New Jersey .78 .70 .78 +.09 Fidelity New York AM 1.03 .95 1.03 +.08 Fidelity New York AM .78 .70 .78 +.08 Fidelity SAI Municip 1.17 1.09 1.17 +.08 Fidelity Tax-Exempt .96 .89 .96 +.07 Fidelity Treasury Mo 1.43 1.41 1.43 +.02 Fidelity Treasury On 1.65 1.63 1.65 +.03 FidTrPortsS 1.61 1.58 1.61 +.02 FidTrsyCR .90 .88 .90 +.02 FidTryDly M 1.15 1.13 1.15 +.02 FstAmTrObD 1.19 1.18 1.19 -.01 FstAmGvObA p 1.05 1.03 1.05 FstAmPrObY 1.63 1.62 1.63 +.01 FstAmTrObA p 1.04 1.03 1.04 -.01 FstAmTrObY 1.34 1.33 1.34 -.01 First American Gover 1.66 1.64 1.66 First American Insti 1.94 1.93 1.94 +.01 First American Treas 1.65 1.64 1.65 -.01 First American U.S. 1.64 1.63 1.64 +.02 First American U.S. 1.24 1.23 1.24 +.02 First American U.S. 1.09 1.08 1.09 +.02 First American U.S. 1.39 1.38 1.39 +.02 FtInvCs ... First Investors Gove ... FstAmTrObII 1.49 1.48 1.49 -.01 FsAmISTrII 1.54 1.53 1.54 +.02 FstAmPrObZ 1.94 1.93 1.94 +.01 FstAmPrObl 1.68 1.67 1.68 +.01 FsAmPrObII 1.78 1.77 1.78 +.01 FstAmTrObZ 1.61 1.60 1.61 -.01 FstAmTreResA .85 .84 .85 -.01 Gabelli U.S. Treasur 1.76 1.74 1.76 +.03 Gabelli U.S. Treasur 1.76 1.74 1.76 +.03 GabelliUST 1.76 1.74 1.76 +.03 GartmrMMPr 1.24 1.22 1.22 -.02 GnCAMuB .30 .13 .30 +.16 GnTrsAgcy A 1.08 1.01 1.08 +.06 GnTrsAgcy R 1.28 1.21 1.28 +.06 GnGvSec 1.01 .96 1.01 +.04 GeneralB p 1.13 1.07 1.13 +.06 General Government S 1.24 1.20 1.24 +.03 GnGovB p .82 .77 .82 +.05 General Money Market 1.55 1.49 1.55 +.06 General Municipal Mo .73 .55 .73 +.18 General Treasury Sec 1.11 1.08 1.11 +.03 General Treasury Sec 1.27 1.25 1.27 +.02 General Treasury and .83 .76 .83 +.06 GnMMkt 1.37 1.31 1.37 +.07 Goldman Sachs Fds, F 1.58 1.57 1.58 +.02 Goldman Sachs Fds, F 1.65 1.64 1.65 +.02 Goldman Sachs Financ 1.97 1.95 1.97 Goldman Sachs Financ 1.57 1.55 1.57 Goldman Sachs Financ 1.82 1.80 1.82 Goldman Sachs Financ 1.58 1.55 1.58 +.01 Goldman Sachs Financ 1.18 1.15 1.18 +.01 Goldman Sachs Financ 1.43 1.40 1.43 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.15 1.14 1.15 +.01 Goldman Sachs Financ 1.40 1.39 1.40 +.01 Goldman Sachs Financ 1.98 1.96 1.98 Goldman Sachs Financ 1.58 1.56 1.58 Goldman Sachs Financ 1.83 1.81 1.83 Goldman Sachs Financ 1.42 1.41 1.42 +.02 Goldman Sachs Financ 1.17 1.16 1.17 +.02 Goldman Sachs Financ 1.57 1.56 1.57 +.02 Goldman Sachs Financ 1.18 1.17 1.18 +.02 Goldman Sachs Financ 1.43 1.42 1.43 +.02 Goldman Sachs Financ 1.65 1.62 1.65 +.01 Goldman Sachs Financ 1.64 1.63 1.64 +.02 Goldman Sachs Financ 1.62 1.61 1.62 +.01 Goldman Sachs Financ 2.04 2.02 2.04 Goldman Sachs Financ 2.05 2.03 2.05 Goldman Sachs Financ 1.93 1.91 1.93 Goldman Sachs Financ 1.93 1.92 1.93 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ 1.52 1.51 1.52 +.02 Goldman Sachs Financ 1.53 1.50 1.53 +.01 Goldman Sachs Financ 1.53 1.52 1.53 +.02 Goldman Sachs Financ 1.01 1.00 1.01 +.03 Goldman Sachs Financ .87 .86 .87 +.02 Goldman Sachs Financ 1.32 1.31 1.32 +.02 Goldman Sachs Financ 1.03 1.02 1.03 +.02Goldman Sachs Financ .88 .87 .88 +.02 Goldman Sachs Financ 1.33 1.32 1.33 +.02 Goldman Sachs Financ 1.01 .99 1.01 +.01 Goldman Sachs Financ .86 .84 .86 +.01 Goldman Sachs Financ 1.30 1.29 1.30 +.01 Goldman Sachs Financ 1.73 1.72 1.73 Goldman Sachs Financ 1.03 1.00 1.03 +.01 Goldman Sachs Financ .88 .85 .88 +.01 Goldman Sachs Financ 1.33 1.30 1.33 +.01 Goldman Sachs Financ 1.45 1.43 1.45 Goldman Sachs Financ 1.30 1.28 1.30 Goldman Sachs Financ 1.75 1.73 1.75 Goldman Sachs Financ 1.28 1.27 1.28 Goldman Sachs Financ 1.43 1.42 1.43 Goldman Sachs Financ .68 .65 .68 +.01 Goldman Sachs Financ 1.43 1.40 1.43 +.01 Goldman Sachs Financ 1.68 1.65 1.68 +.01 Goldman Sachs Financ 1.17 1.15 1.17 +.03 Goldman Sachs Financ 1.64 1.62 1.64 +.03 Goldman Sachs Financ 1.32 1.30 1.32 +.03 Goldman Sachs Financ 1.57 1.55 1.57 +.03 Goldman Sachs Financ .87 .85 .87 +.03 Goldman Sachs Financ 1.52 1.50 1.52 +.03 Goldman Sachs Financ 1.42 1.40 1.42 +.03 Goldman Sachs Financ 1.67 1.65 1.67 +.03 Goldman Sachs Invest 1.49 1.48 1.49 +.01 Goldman Sachs Invest 1.34 1.33 1.34 +.01 Goldman Sachs Invest 1.18 1.17 1.18 +.01 Goldman Sachs Invest .03 .01 .03 +.03 Goldman Sachs Invest .75 .69 .75 +.07 Goldman Sachs Invest 1.73 1.72 1.73 +.01 Goldman Sachs Invest 1.98 1.97 1.98 +.01 Goldman Sachs Invest .99 .98 .99 +.01 Goldman Sachs Invest 1.73 1.72 1.73 +.01 GovTxMgSvc 1.42 1.40 1.42 +.02 GovObTR 1.13 1.12 1.13 GovTxMgIS 1.67 1.65 1.67 +.02 Government Fund Clas 1.52 1.49 1.52 Government Obligatio 1.68 1.66 1.68 Government Obligatio 1.65 1.64 1.65 GovResFd P .82 .76 .82 +.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.55 1.54 1.55 +.02 HSBC U.S. Government 1.60 1.59 1.60 +.02 HSBC U.S. Government 1.62 1.61 1.62 +.02 HSBC U.S. Treasury M 1.58 1.56 1.58 +.02 HSBC U.S. Treasury M 1.33 1.31 1.33 +.02 HSBC U.S. Treasury M 1.69 1.67 1.69 +.02 HSBC U.S. Treasury M 1.65 1.63 1.65 +.02 HSBC U.S. Treasury M 1.67 1.65 1.67 +.02 HSBCUSGov A 1.15 1.14 1.15 +.02 HSBCUSGov D 1.30 1.29 1.30 +.02 Harbor Money Market 1.47 1.41 1.47 +.06 Harbor 1.54 1.47 1.54 +.07 HeritAdm 1.80 1.77 1.80 +.05 HeritInst 1.93 1.90 1.93 +.05 HewittMM p .26 .26 .26 ING MM A 1.46 1.42 1.46 +.02 ING MM I 1.45 1.40 1.45 +.02 Invesco Government M 1.66 1.63 1.66 +.03 InvescoA5 1.30 1.27 1.30 +.03 InvescoC5 p .55 .52 .55 +.03 Invesco Tax Exempt C .26 .17 .26 +.09 Invesco Tax-Exempt C .28 .19 .28 +.10 Investor Cash Tr, Tr 1.62 1.58 1.58 -.04 Investor Tax-Exempt .90 .84 .90 +.07 Investor Tax-Exempt .50 .44 .50 +.07 Investor Tax-Exempt .75 .69 .75 +.07 Investor Tax-Exempt .97 .91 .97 +.07 Investor Tax-Exempt .85 .79 .85 +.07 Investor Tax-Exempt .35 .29 .35 +.07 Investor Tax-Exempt .20 .14 .20 +.07 Investor Tax-Exempt .65 .59 .65 +.07 InvCshTrTrs 1.72 1.71 1.72 +.02 Investors Cash Tr, T 1.24 1.19 1.19 -.05 Investors Cash Trust 1.69 1.68 1.69 +.02 Ivy Cash Management .41 .39 .41 +.03 Ivy Cash Management .44 .42 .44 +.03 Ivy Cash Management 1.32 1.32 1.32 +.01 Ivy Government Money 1.16 1.16 1.16 Ivy Government Money 1.41 1.40 1.40 IvyMonyyC t .27 .27 .27 +.01 IvyMnyA 1.03 1.02 1.02 -.02 IvyMM B .20 .20 .20 JPMLqAsR 1.41 1.40 1.41 +.01 JPMGvPrem 1.37 1.35 1.37 +.01 JPMGvCap 1.63 1.62 1.63 +.01 JPMTrPlInv 1.31 1.29 1.31 -.01 JPMTrPlRs 1.11 1.10 1.11 -.01 JPMorg100 Agcy 1.59 1.57 1.59 +.02 JPM100 SecP 1.40 1.38 1.40 +.02 JPM100 TrInst 1.64 1.62 1.64 +.02 JPMorgan100 1.26 1.24 1.26 +.02 JPMLqAstP 1.66 1.65 1.66 +.01 JPMorganFed 1.27 1.26 1.27 +.02 JPMorFedAgcy 1.60 1.59 1.60 +.02 JPMorgFedPr 1.41 1.40 1.41 +.02 JPMLqAstAg 1.85 1.84 1.85 +.01 JPMLqAstC p 1.14 1.13 1.14 +.01 JPMLqAstMrg 1.52 1.51 1.52 +.01 JPMLqAstInst 1.90 1.89 1.90 +.01 JPMMunInst .96 .89 .96 +.09 JPMMuMorg .58 .51 .58 +.09 JPMNYMuR p .44 .37 .44 +.09 JPMorgPrm 1.59 1.58 1.59 +.02 JPMorgPrAgcy 1.85 1.84 1.85 +.02 JPMorgPrmPr 1.66 1.65 1.66 +.02 JPMTreasC t .84 .83 .84 -.01 JPMTrsPlusP 1.36 1.35 1.36 -.01 JPMTrsPlsMrg 1.22 1.21 1.22 -.01 JPMTrsPlsInst 1.60 1.59 1.60 -.01 JPMTrsPlsAg 1.55 1.54 1.55 -.01 JPMTrsSecR p 1.15 1.13 1.15 +.02 JPMUSGvInst 1.61 1.59 1.61 +.01 JPMUSGvtR p 1.12 1.10 1.12 JPMUSGvtMrg 1.23 1.21 1.23 +.01 JPMLqAsInv 1.60 1.59 1.60 +.01 JPMorgan 100% US Tre 1.67 1.65 1.67 +.02 JPMorgan California .60 .55 .60 +.05 JPMorgan California .04 .01 .04 +.03 JPMorgan California .35 .30 .35 +.05 JPMFedInst 1.65 1.64 1.65 +.02 JPMorgan Institution .91 .86 .91 +.05 JPMorgan Institution .96 .91 .96 +.05 JPMorgan Institution .94 .89 .94 +.05 JPMorgan Institution .86 .81 .86 +.05 JPMorgan Liquid Asse 1.93 1.92 1.93 +.01 JPMorgan Municipal M .47 .40 .47 +.09 JPMorgan Municipal M .91 .84 .91 +.09 JPMorgan Municipal M .12 .05 .12 +.09 JPMorgan New York Mu .69 .62 .69 +.09 JPMorgan New York Mu .09 .02 .09 +.08 JPMorgan New York Mu .44 .37 .44 +.09 JPMPrInst 1.90 1.89 1.90 +.02 JPMPrRsv 1.41 1.40 1.41 +.02 JPMorgan Prime Money 1.95 1.94 1.95 +.02 JPMorgan Prime Money 1.93 1.92 1.93 +.02 JPMorgan Prime Money 1.14 1.13 1.14 +.02 JPMorgan U. S. Treas 1.66 1.64 1.66 -.01 JPMorgan U.S. Govern 1.12 1.10 1.12 +.01 JPMorgan U.S. Govern .81 .80 .81 +.01 JPMorgan U.S. Govern .77 .75 .77 +.01 JPMorgan U.S. Govern 1.50 1.49 1.50 +.01 JPMorgan U.S. Treasu 1.63 1.62 1.63 -.01 JPMorgan US Governme 1.31 1.30 1.31 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.04 1.02 1.04 +.02 Liquid Assets Portfo 1.71 1.69 1.71 +.02 Liquid Assets Portfo 1.37 1.34 1.37 +.03 Liquid Assets Portfo 1.83 1.81 1.83 +.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 1.35 1.34 1.35 MainStay B 1.12 1.11 1.12 -.01 MainStay Money Marke 1.12 1.11 1.12 -.01 MainStay Money Marke 1.12 1.11 1.12 -.01 ManagersMM 1.66 1.65 1.66 +.01 Maryland Tax-Free Mo .97 .81 .97 +.17 Maryland Tax-Free Mo .91 .75 .91 +.17 MasMuPrMMS ... Meeder Institutional 1.87 1.86 1.87 +.01 MeederRetl 1.57 1.56 1.57 +.01 ML CMATr 1.24 1.21 1.24 +.03 MilestnTOInst 1.59 1.55 1.59 +.03 MilestnTOInv 1.34 1.30 1.34 MHLIRSel 1.97 1.88 1.97 +.08 MMktGS2 1.69 1.68 1.69 MMktGS4 1.44 1.43 1.44 MMktProFdInv .85 .84 .85 +.02 MMktProFdSvc .15 .13 .15 +.02 Mutual America Insti 1.63 1.63 1.63 Nationwide Governmen 1.06 1.04 1.04 -.02 NatnwdMMInst 1.32 1.30 1.30 -.02 New York Tax-Free Mo .95 .82 .95 +.14 Northern 1.78 1.76 1.78 +.02 NorthernGvSl 1.45 1.43 1.45 +.01 NorthInstPrObSv 1.97 1.95 1.97 +.01 NthnInstPrObSh 1.97 1.95 1.97 +.01 Northern Institution .96 .86 .96 +.13 Northern Institution 1.56 1.54 1.56 Northern Institution 1.60 1.58 1.60 +.01 Northern Institution 1.60 1.58 1.60 +.01 OppCshResN t 1.23 1.20 1.23 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.22 1.20 1.22 OppCshRes 1.22 1.20 1.22 Oppenheimer Governme 1.25 1.23 1.25 -.01 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 1.25 1.23 1.25 -.01 PIMCO Government Mon 1.56 1.45 1.56 +.08 PIMCO Government Mon 1.56 1.45 1.56 +.08 PIMCO Government Mon 1.61 1.50 1.61 +.08 PIMCO Government Mon 1.71 1.60 1.71 +.08 PIMCO Government Mon 1.72 1.60 1.72 +.09 PIMCO Government Mon 1.71 1.60 1.71 +.08 PNC Government Money 1.57 1.53 1.57 +.06 PNC Gov A 1.53 1.50 1.53 +.02 PNC Gov I 1.65 1.61 1.65 +.04 PNC TrA p 1.50 1.48 1.48 -.01 PNC Tr I 1.61 1.60 1.61 +.02 PNC Treasury Plus Mo 1.56 1.50 1.56 +.05 PNC Treasury Plus Mo 1.46 1.40 1.46 +.05 PNC Treasury Plus Mo ... PW PACE P 1.25 1.21 1.25 +.03 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.26 1.24 1.26 Pioneer U.S. Governm .72 .70 .72 PionrCs 1.11 1.09 1.11 PremGvtMP 1.68 1.65 1.68 +.03 PremierPort 1.92 1.90 1.92 +.03 Premier Portfolio Pe 1.38 1.36 1.38 +.03 Premier Portfolio Pr 1.62 1.60 1.62 +.03 Premier Portfolio Re 1.76 1.74 1.76 +.03 Premier Portfolio Re 1.04 1.03 1.04 +.02 PrimeObTR 1.48 1.46 1.48 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.24 1.23 1.24 PruMMrtZ 1.42 1.39 1.42 +.03 Prudential Governmen 1.25 1.23 1.25 +.01 Prudential Governmen 1.21 1.19 1.21 +.01 Prudential Governmen 1.26 1.23 1.26 +.03 PruInstMM A 1.91 1.89 1.91 -.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.57 1.54 1.57 +.03 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.66 1.59 1.66 +.05 Retail Prime Obligat 1.98 1.96 1.98 +.02 Retail Prime Obligat 1.82 1.80 1.82 +.02 Retail Prime Obligat 1.92 1.90 1.92 +.02 Retail Prime Obligat 1.67 1.65 1.67 +.02 Retail Prime Obligat 1.72 1.70 1.72 +.02 Retail Prime Obligat 1.37 1.35 1.37 +.02 Rydex U.S. Governmen .78 .74 .78 +.03 SEI DITGvIIA 1.61 1.60 1.61 +.02 SEI DITTrsA 1.53 1.51 1.53 +.01 SEI DITTrIIA 1.59 1.57 1.59 +.02 STI CshRes 1.45 1.41 1.45 +.04 STIC Prime Portfolio 1.64 1.63 1.64 +.01 STIC Prime Portfolio .93 .92 .93 +.01 STIC Prime Portfolio 1.25 1.24 1.25 +.01 STIC Prime Portfolio 1.72 1.71 1.72 +.01 STIT Liquid Assets 1.61 1.59 1.61 +.02 STIT STIC Prime Por 1.50 1.49 1.50 +.01 STIT Government & Ag 1.68 1.64 1.68 +.02 STIT Government & Ag 1.41 1.37 1.41 +.02 STIT Liquid Assets P 1.88 1.86 1.88 +.02 STIT STIC Prime Port 1.77 1.76 1.77 +.02 STIT Tax-Free Cash R .70 .62 .70 +.08 STIT Tax-Free Cash R .92 .84 .92 +.08 STIT Treasury Obliga 1.67 1.66 1.67 +.01 STIT Treasury Obliga 1.63 1.63 1.63 STIT Treasury Obliga 1.42 1.41 1.42 +.01 STIT Treasury Portfo 1.38 1.35 1.38 +.01 STIT Treasury Portfo 1.65 1.62 1.65 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.49 1.48 1.49 +.02 SchwbACR 1.42 1.41 1.42 +.02 SchwbCshRes 1.34 1.33 1.34 -.02 Schwab Government Mo 1.39 1.37 1.39 -.03 SchwbInv 1.74 1.73 1.74 SchwbRetAdv 1.74 1.73 1.74 Schwab Retirement Go 1.63 1.62 1.63 Schwab Treasury Obli 1.40 1.38 1.40 -.02 Schwab U.S. Treasury 1.31 1.27 1.31 +.08 SchbValAdv 1.78 1.76 1.78 +.02 SchwValAdUlt 1.93 1.91 1.93 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.11 1.07 1.11 +.08 SentinelGov A 1.15 1.13 1.15 -.02 StFrmMMLgA 1.45 1.42 1.45 +.02 State Farm Money Mar 1.28 1.25 1.28 +.03 State Farm Money Mar 1.28 1.25 1.28 +.03 State Farm Money Mar 1.28 1.25 1.28 +.03 State Farm Money Mar 1.35 1.31 1.35 +.03 State Farm Money Mar 1.35 1.33 1.35 +.01 State Farm Money Mar 1.34 1.33 1.34 +.01 State Farm Money Mar 1.35 1.32 1.35 +.03 StStInstLRS 1.99 1.97 1.99 +.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.34 1.32 1.34 +.02 State Street Insti T 1.69 1.67 1.69 +.02 State Street Insti T 1.70 1.68 1.70 +.01 State Street Insti U 1.68 1.67 1.68 +.01 State Street Insti U 1.33 1.32 1.33 +.01 State Street Institu 1.72 1.71 1.72 +.01State Street Institu 1.65 1.64 1.65 +.01 State Street Institu 1.61 1.59 1.61 +.02 State Street Institu 1.62 1.60 1.62 +.01 State Street Institu 1.60 1.59 1.60 +.01 State Street Institu 1.43 1.42 1.43 +.01 State Street Institu 1.35 1.33 1.35 +.01 State Street Institu 1.70 1.69 1.70 +.01 State Street Institu 1.64 1.61 1.64 +.02 State Street Institu 1.93 1.91 1.93 +.02 State Street Institu 1.91 1.89 1.91 +.02 State Street Institu 1.74 1.72 1.74 +.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.58 1.54 1.58 +.04 T. Rowe Price Instit 1.85 1.81 1.85 +.03 T. Rowe Price Tax-Ex 1.00 .91 1.00 +.10 TDAM California Muni .29 .23 .29 +.02 TDAM Insti U.S. Gov 1.36 1.34 1.36 +.01 TDAM Insti U.S. Gove 1.61 1.60 1.61 +.02 TDAM Institutional T .76 .74 .76 TDAM Institutional T 1.31 1.29 1.31 +.01 TDAM Institutional U .96 .95 .96 +.02 TDAMMMInv 1.42 1.41 1.42 +.01 TDAMMMkPr 1.41 1.41 1.41 +.01 TDAM Money Market Po 1.52 1.51 1.52 +.01 TDAM Money Market Po 1.32 1.31 1.32 +.01 TDAM Municipal Portf .46 .41 .46 +.04 TDAM New York Munici .40 .28 .40 +.12 TDAM U.S. Government 1.00 .97 1.00 +.02 TDAMUSGv 1.10 1.07 1.10 +.02 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 1.66 1.60 1.66 +.06 TRowPRF 1.45 1.41 1.45 +.04 TRowUST 1.47 1.42 1.47 +.05 Thriv MM Inst 1.48 1.46 1.48 +.02 Thriv MMk A 1.32 1.31 1.32 +.01 TreasObTR 1.14 1.12 1.14 Treasury Obligations 1.65 1.63 1.65 -.01 Treasury Portfolio P 1.59 1.58 1.59 +.01 U.S. Government Mone .65 .65 .65 +.02 U.S. Government Mone 1.14 1.13 1.14 +.01 U.S. Government Mone 1.84 1.83 1.84 +.01 U.S. Treasury Money 1.55 1.48 1.55 +.05 UBS Prime Investor F 1.62 1.54 1.62 +.07 UBS Prime Preferred 1.93 1.85 1.93 +.07 UBS Prime Reserves F 1.89 1.81 1.89 +.07 UBS Select Governmen 1.41 1.33 1.41 +.08 UBS Select Governmen 1.68 1.60 1.68 +.08 UBS Select Governmen 1.66 1.58 1.66 +.08 UBS Select Prime Inv 1.67 1.58 1.67 +.08 UBS Select Prime Pre 2.01 1.92 2.01 +.08 UBS Select Treasury 1.63 1.57 1.63 +.06 UBS Select Treasury 1.65 1.59 1.65 +.06 UBS Select Treasury 1.38 1.32 1.38 +.06 UBS Select Treasury 1.69 1.63 1.69 +.06 UBS Tax-Free Institu 1.12 .83 1.12 +.29 UBS Tax-Free Investo .85 .56 .85 +.29 UBS Tax-Free Preferr 1.16 .87 1.16 +.29 US Government Money .85 .78 .85 +.05 US Treas Tr ... USAA Mutl 1.59 1.57 1.59 +.05 USAA Treas 1.48 1.46 1.48 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.80 1.79 1.80 +.02 VangFdl 1.77 1.75 1.77 +.03 VangPr 1.97 1.95 1.97 +.04 VangPrInst 2.03 2.01 2.03 +.04 Voya Government Mone 1.45 1.41 1.45 +.01 Voya Government Mone 1.44 1.39 1.44 +.03 Voya Government Mone .45 .42 .45 Voya Government Mone 1.45 1.40 1.45 +.02 Voya Liquid Assets P 1.31 1.26 1.31 +.02 Voya Liquid Assets P 1.56 1.51 1.56 +.02 Voya Liquid Assets P 1.16 1.11 1.16 +.02 Voya Money Market Po 1.51 1.46 1.51 +.03 Voya Money Market Po 1.36 1.31 1.36 +.02 WA Select Tax Free R .93 .86 .93 +.07 WF 100% Treasury Mon 1.63 1.62 1.63 +.02 WF Government Money 1.69 1.67 1.69 Wells Fargo 100% Tre 1.53 1.52 1.53 +.02 WellsFargo A 1.51 1.49 1.51 +.04 WFCashInvAd 1.81 1.77 1.81 +.05 WFCashInst 1.94 1.90 1.94 +.05 Wells Fargo Cash Inv 2.01 1.97 2.01 +.05 Wells Fargo Fd, Trea 1.46 1.44 1.46 WFGovAdm 1.49 1.48 1.49 WFGvtMMA 1.23 1.21 1.23 Wells Fargo Heritage 2.00 1.97 2.00 +.05 Wells Fargo Heritage 1.70 1.67 1.70 +.05 WellsFargoI 100 1.33 1.32 1.33 +.02 WellsFargoInsCsh 1.64 1.60 1.64 +.05 WellsFargoInsGv 1.33 1.31 1.33 Wells Fargo Money Ma 1.90 1.88 1.90 +.04 Wells Fargo Money Ma 1.60 1.58 1.60 +.04 Wells Fargo Municipa .95 .90 .95 -.01 WellsF100TrA 1.23 1.22 1.23 +.02 WellsFargo TrsyS 1.35 1.33 1.35 WellsFargoTrsyA 1.20 1.18 1.20 WellsFargo TrsyI 1.60 1.58 1.60 WFGvMMInst 1.63 1.61 1.63 Western Asset Govern 1.30 1.28 1.30 +.02 Western Asset Govern .80 .77 .80 +.02 WA GvtRsvA 1.20 1.17 1.20 +.02 WAInstGvInst 1.64 1.62 1.64 +.02 Western Asset Insti 1.57 1.56 1.57 +.02 Western Asset Insti 1.82 1.79 1.82 +.01 Western Asset Instit 1.59 1.57 1.59 +.02 Western Asset Instit 1.59 1.57 1.59 +.02 Western Asset NY Tax .55 .46 .55 +.10 Western Asset Prime 1.55 1.52 1.55 +.04 Western Asset Tax Fr .07 .02 .07 +.05 Western Asset Tax Fr .54 .47 .54 +.07 Western Asset US Tre .82 .81 .82 +.02 WstnUSTrN 1.22 1.21 1.22 +.02 WstnInstLqRsI 1.87 1.84 1.87 +.01 WstnPrmLiq 1.58 1.56 1.58 +.01 WstnInstUSTR 1.62 1.62 1.62 +.01 WstnPrmUSTR 1.36 1.36 1.36 +.01 Wilm GovSel 1.48 1.44 1.48 +.04 Wilm TrAdm 1.24 1.18 1.24 +.05 Wilm TrSvc 1.09 1.03 1.09 +.06 Wilm GovAdm 1.23 1.19 1.23 +.04 Wilmington U.S. Gove 1.08 1.04 1.08 +.04 WilmUSGov 1.58 1.54 1.58 +.04Tax ExemptAIMTx .16 .07 .16 +.09 AmC CATF .66 .63 .66 +.01 AmC TF .70 .65 .70 +.04 BMO TaxF I p 1.00 .95 1.00 +.05 BMO TaxF Y .75 .70 .75 +.06 BNYMelNMuM 1.02 .83 1.02 +.19 BLMunFdPCS p .54 .49 .54 +.06 BRLM Muni 1.02 .97 1.02 +.06 BRF NYMuni .91 .84 .91 +.07 BRFCAMuni .79 .72 .79 +.07 CashActTxEMgd .80 .77 .80 +.03 FIMMTxExII .96 .89 .96 +.08 FIMMTxEx3 .86 .79 .86 +.07 FIMMTxExI 1.11 1.04 1.11 +.07 FedCAMuniSv .67 .64 .67 +.02 FedCAMu WS .92 .89 .92 +.02 FedGAMuCsh .68 .62 .68 +.07 FedMAMuCS p .22 .16 .22 +.06 FedMAMuniSv .63 .57 .63 +.05 FedMuObl A 1.08 1.03 1.08 +.06 FedMuOblCap .98 .93 .98 +.06 FedMunOblSv .83 .78 .83 +.06 FedNYMuCSv .70 .66 .70 +.04 FedNYMuCS p .22 .18 .22 +.04 FedNYMuCsII .47 .43 .47 +.04 FedPAMuniCS .16 .11 .16 +.04 FedPAMuCsSv .55 .50 .55 +.04 FedTaxFObWS 1.04 .98 1.04 +.07 FedTxFrObSv .79 .73 .79 +.07 FedMuniSvc .53 .47 .53 +.07 FedTxF c .99 .93 .99 +.06 FidCA .70 .64 .70 +.05 FidCT .80 .73 .80 +.07 FidMA .74 .67 .74 +.07 FidMI .69 .59 .69 +.11 FidMuMM .90 .84 .90 +.06 FidNJ .73 .66 .73 +.07 FidNY .77 .68 .77 +.09 FidOH .78 .71 .78 +.06 FidPA .73 .67 .73 +.06 FidSpCA .91 .84 .91 +.07 FidSpMA .91 .83 .91 +.09 FidSpNJ .92 .85 .92 +.08 FidSpNY .92 .85 .92 +.08 FidTEDly M .59 .52 .59 +.07 FidAZ .73 .63 .73 +.10 Fid TECR .34 .27 .34 +.07 FidTxEx MM .84 .77 .84 +.07 FidTaxExPortS 1.06 .99 1.06 +.07 FinSq TEF 1.00 .94 1.00 +.07 FstAmTFA .45 .38 .45 +.06 FstAmTxFY .75 .68 .75 +.06 FsAmTxFObII .90 .83 .90 +.06 FstAmTFObZ 1.00 .93 1.00 +.06 GenNJMun .54 .41 .54 +.13 GenNYMuB .60 .47 .60 +.13 GnMuB p .28 .10 .28 +.18 GnNYMuB p .20 .06 .20 +.14 GnCalMu .51 .37 .51 +.13 JPMMuMMP .72 .65 .72 +.09 JPMorganCA .46 .41 .46 +.05 JPMorganNY .55 .48 .55 +.09 JPMorganTF .59 .52 .59 +.10 JPMorg TFPr .73 .66 .73 +.10 JPMTxFrR p .48 .41 .48 +.09 JPMorgTFAgcy .92 .85 .92 +.09 JPMTxFrInst .97 .90 .97 +.10 NYTxFrMMI 1.89 1.89 1.89 -.01 NortnInstMuni .96 .86 .96 +.13 NorthernMun .81 .73 .81 +.11 PremierTxEx 1.05 .92 1.05 +.14 SchwAMTTxF .65 .61 .65 +.03 SchwNYMuVA .82 .78 .82 +.05 SchwNYMuSw .57 .53 .57 +.05 SchwTxFValAd .87 .83 .87 +.03 ShwbTE .77 .72 .77 +.05 SchwabTxEx .87 .82 .87 +.05 Schwb CA .63 .60 .63 +.02 ScudTECshInst 1.00 .97 1.00 +.03 TDAMCAMu .39 .33 .39 +.02 TDAMMuni .56 .51 .56 +.04 TDAMNYMu .50 .38 .50 +.12 TRowSumMu .90 .81 .90 +.10 TRowCA c .63 .53 .63 +.10 TRowNY c .73 .60 .73 +.14 TRowTE c .94 .85 .94 +.10 USAATxEx .71 .64 .71 +.07 VangNJ 1.09 1.03 1.09 +.07 VangCA 1.03 .95 1.03 +.09 VangPA 1.06 .97 1.06 +.10 VangNY 1.05 .97 1.05 +.08 VangTxEx 1.10 1.03 1.10 +.07 WFAMuCshM 1.05 1.00 1.05 -.01 WFA MuCsMSv .80 .75 .80 -.01 WFNatInstMM 1.02 .96 1.02 +.07 WFNtTFMMSv .77 .71 .77 +.07 WellsFargoNat .92 .86 .92 +.07 WellsF NTFA .62 .56 .62 +.07 WstnFTxR N .39 .32 .39 +.07 WstnInstTxFR .98 .91 .98 +.07 WstnNYTxR N .40 .31 .40 +.10 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 16, 2018

PAGE 52

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.30 99.31 2.08 .88 Jul 18 p 99.29 99.30 1.92 1.38 Jul 18 f 100.10 100.11 -0.01 1.38 Jul 18 p 99.29 99.30 1.94 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.27 99.28 1.90 4.00 Aug 18 p 100.10 100.11 -0.01 1.92 .75 Aug 18 p 99.24 99.25 1.95 1.50 Aug 18 p 99.29 99.30 +0.01 1.94 1.00 Sep 18 p 99.24 99.25 1.95 .75 Sep 18 p 99.20 99.21 1.99 1.38 Sep 18 p 99.26 99.27 1.99 .88 Oct 18 p 99.20 99.21 2.01 .75 Oct 18 p 99.16 99.17 2.04 1.25 Oct 18 p 99.22 99.23 2.05 1.75 Oct 18 p 99.28 99.29 2.04 1.25 Nov 18 p 99.21 99.22 2.07 3.75 Nov 18 p 100.21 100.22 2.07 1.00 Nov 18 p 99.16 99.17 2.11 1.25 Nov 18 p 99.19 99.20 2.12 1.38 Nov 18 p 99.21 99.22 2.10 1.25 Dec 18 p 99.18 99.19 2.11 1.00 Dec 18 p 99.16 99.17 2.17 1.38 Dec 18 p 99.18 99.19 2.17 1.50 Dec 18 p 99.20 99.21 2.16 1.13 Jan 19 p 99.12 99.13 2.18 2.13 Jan 19 f 100.25 100.26 -0.04 .72 1.13 Jan 19 p 99.10 99.11 2.21 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.19 .75 Feb 19 p 99.01 99.02 +0.01 2.23 2.75 Feb 19 p 100.10 100.11 2.23 8.88 Feb 19 k 104.13 104.14 -0.01 2.11 1.13 Feb 19 p 99.07 99.08 +0.01 2.25 1.38 Feb 19 p 99.12 99.13 2.25 1.50 Feb 19 p 99.15 99.16 2.25 1.00 Mar 19 p 99.02 99.03 2.24 1.25 Mar 19 p 99.06 99.07 +0.01 2.28 1.50 Mar 19 p 99.12 99.13 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.11 99.12 -0.02 .92 .88 Apr 19 p 98.26 98.27 2.30 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.13 99.14 +0.01 2.32 .88 May 19 p 98.22 98.23 +0.01 2.34 3.13 May 19 p 100.22 100.23 2.34 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 +0.01 2.34 1.50 May 19 p 99.06 99.07 2.34 1.00 Jun 19 p 98.19 98.20 2.37 1.25 Jun 19 p 98.27 98.28 2.38 1.63 Jun 19 p 99.07 99.08 2.37 .75 Jul 19 p 98.08 98.09 +0.01 2.40 1.88 Jul 19 f 101.19 101.20 -0.03 .38 .88 Jul 19 p 98.10 98.11 +0.01 2.40 1.63 Jul 19 p 99.04 99.05 2.41 .75 Aug 19 p 98.03 98.04 +0.01 2.42 3.63 Aug 19 p 101.11 101.12 2.42 8.13 Aug 19 k 106.16 106.17 -0.01 2.40 1.00 Aug 19 p 98.09 98.10 2.44 1.25 Aug 19 p 98.19 98.20 +0.01 2.43 1.63 Aug 19 p 99.01 99.02 +0.01 2.43 .88 Sep 19 p 98.02 98.03 +0.01 2.46 1.00 Sep 19 p 98.05 98.06 +0.01 2.46 1.38 Sep 19 p 98.20 98.21 +0.01 2.45 1.75 Sep 19 p 99.03 99.04 +0.01 2.46 1.00 Oct 19 p 98.02 98.03 +0.01 2.47 1.25 Oct 19 p 98.11 98.12 +0.01 2.47 1.50 Oct 19 p 98.22 98.23 +0.02 2.48 1.00 Nov 19 p 97.30 97.31 +0.01 2.49 3.38 Nov 19 p 101.06 101.07 2.49 1.00 Nov 19 p 97.27 97.28 +0.01 2.51 1.50 Nov 19 p 98.30 98.31 +0.02 2.50 1.50 Nov 19 p 98.18 98.19 +0.01 2.50 1.38 Dec 19 p 98.11 98.12 +0.01 2.51 1.13 Dec 19 p 97.29 97.30 +0.01 2.51 1.63 Dec 19 p 98.21 98.22 +0.01 2.51 1.88 Dec 19 p 99.01 99.02 +0.01 2.51 1.38 Jan 20 f 101.03 101.04 -0.03 .67 1.38 Jan 20 f 98.08 98.09 +0.01 2.51 1.25 Jan 20 p 98.00 98.01 +0.01 2.51 1.38 Jan 20 p 98.07 98.08 +0.02 2.51 2.00 Jan 20 p 99.06 99.07 +0.01 2.51 3.63 Feb 20 p 101.24 101.25 +0.01 2.52 8.50 Feb 20 k 109.23 109.24 2.48 1.38 Feb 20 p 98.03 98.04 +0.02 2.53 1.25 Feb 20 p 97.28 97.29 +0.02 2.53 2.25 Feb 20 p 99.17 99.18 +0.01 2.52 1.13 Mar 20 p 97.17 97.18 +0.01 2.54 1.38 Mar 20 p 97.31 98.00 +0.01 2.54 2.25 Mar 20 p 99.15 99.16 +0.01 2.54 1.50 Apr 20 p 98.04 98.05 +0.01 2.55 .13 Apr 20 f 98.27 98.28 -0.01 .76 1.13 Apr 20 p 97.13 97.14 +0.01 2.55 1.38 Apr 20 p 97.28 97.29 +0.02 2.55 2.38 Apr 20 p 99.22 99.23 +0.02 2.55 1.50 May 20 p 98.01 98.02 +0.01 2.55 3.50 May 20 p 101.23 101.24 +0.01 2.56 8.75 May 20 k 111.21 111.22 2.45 1.38 May 20 p 97.24 97.25 +0.02 2.56 1.50 May 20 p 97.31 98.00 +0.01 2.56 2.50 May 20 p 99.29 99.30 +0.02 2.55 1.50 Jun 20 p 97.30 97.31 +0.01 2.56 1.63 Jun 20 p 98.04 98.05 +0.01 2.57 1.88 Jun 20 p 98.20 98.21 +0.01 2.57 1.25 Jul 20 f 101.17 101.18 -0.03 .50 1.50 Jul 20 p 97.27 97.28 +0.02 2.57 1.63 Jul 20 p 98.01 98.02 +0.02 2.58 2.00 Jul 20 p 98.25 98.26 +0.01 2.58 1.50 Aug 20 p 97.23 97.24 +0.01 2.58 2.63 Aug 20 p 100.02 100.03 +0.02 2.59 8.75 Aug 20 k 112.28 112.29 2.58 1.38 Aug 20 p 97.12 97.13 +0.01 2.60 2.13 Aug 20 p 98.31 99.00 +0.01 2.60 1.38 Sep 20 p 97.11 97.12 +0.02 2.60 1.38 Sep 20 p 97.09 97.10 +0.02 2.60 2.00 Sep 20 p 98.21 98.22 +0.02 2.61 1.63 Oct 20 p 97.25 97.26 +0.02 2.61 1.38 Oct 20 p 97.04 97.05 +0.01 2.63 1.75 Oct 20 p 98.00 98.01 +0.02 2.62 1.75 Nov 20 p 97.31 98.00 +0.02 2.62 2.63 Nov 20 p 100.00 100.01 +0.02 2.63 1.63 Nov 20 p 97.20 97.21 +0.02 2.63 2.00 Nov 20 p 98.16 98.17 +0.01 2.63 1.88 Dec 20 p 98.05 98.06 +0.01 2.63 1.75 Dec 20 p 97.26 97.27 +0.01 2.64 2.38 Dec 20 p 99.11 99.12 +0.01 2.64 2.00 Jan 21 p 98.12 98.13 +0.01 2.65 1.13 Jan 21 f 101.06 101.07 -0.02 .65 1.38 Jan 21 p 96.25 96.26 +0.02 2.65 2.13 Jan 21 p 98.21 98.22 +0.01 2.65 2.25 Feb 21 p 98.31 99.00 +0.02 2.65 3.63 Feb 21 p 102.15 102.16 +0.01 2.65 7.88 Feb 21 k 113.12 113.13 2.63 1.38 Feb 21 p 96.01 96.02 +0.02 2.66 2.00 Feb 21 p 98.09 98.10 +0.01 2.65 2.38 Mar 21 p 99.08 99.09 +0.02 2.66 1.25 Mar 21 p 96.07 96.08 +0.02 2.66 2.25 Mar 21 p 98.28 98.29 +0.01 2.66 .13 Apr 21 f 98.08 98.09 -0.02 .74 2.38 Apr 21 p 99.06 99.07 +0.01 2.67 1.38 Apr 21 p 96.14 96.15 +0.02 2.67 2.25 Apr 21 p 98.27 98.28 +0.02 2.67 2.63 May 21 p 99.27 99.28 +0.01 2.67 3.13 May 21 p 101.08 101.09 +0.01 2.67 8.13 May 21 k 115.06 115.07 2.66 2.00 May 21 p 98.02 98.03 +0.01 2.682.63 Jun 21 p 99.27 99.28 +0.02 2.68 1.13 Jun 21 p 95.15 95.16 +0.02 2.68 2.13 Jun 21 p 98.12 98.13 +0.02 2.68 .63 Jul 21 f 100.06 100.07 -0.02 .56 1.13 Jul 21 p 95.10 95.11 +0.02 2.70 2.25 Jul 21 p 98.21 98.22 +0.01 2.69 2.13 Aug 21 p 98.08 98.09 +0.02 2.70 8.13 Aug 21 k 116.13 116.14 +0.01 2.67 1.13 Aug 21 p 95.05 95.06 +0.02 2.71 2.00 Aug 21 p 97.26 97.27 +0.01 2.71 1.13 Sep 21 p 95.00 95.01 +0.02 2.72 2.13 Sep 21 p 98.05 98.06 +0.02 2.71 1.25 Oct 21 p 95.09 95.10 +0.02 2.72 2.00 Oct 21 p 97.21 97.22 +0.01 2.73 2.00 Nov 21 p 97.21 97.22 +0.02 2.72 8.00 Nov 21 k 117.04 117.05 2.70 1.75 Nov 21 p 96.25 96.26 +0.02 2.73 1.88 Nov 21 p 97.06 97.07 +0.01 2.73 2.00 Dec 21 p 97.16 97.17 +0.01 2.74 ARCResources 234609 13.44 13.00 13.42 +.21 ATSAutoTlng 107508 19.61 19.20 19.38 -.11 AdvOil Gas 133342 4.07 3.98 4.04 -.02 AgnicoEagle 164683 60.52 59.44 59.83 -1.13 AirCdaV VV 150386 23.29 22.84 23.19 +.01 AlacerGoldJ 166374 2.60 2.48 2.52 -.05 AlamosGoldA 146213 7.80 7.63 7.65 -.13 AlgonquinPwr 272297 12.76 12.54 12.71 +.16 AlimntatnBSV 269201 55.25 54.02 55.10 +.31 AltaGasLtd 252081 26.46 26.11 26.13 -.02 AphriaInc J 271795 11.73 11.38 11.63 +.09 ArgonautJ 145778 2.22 2.15 2.21 +.02 ArtisREITUn 111051 13.43 13.27 13.40 +.14 AthabascaOil 226885 1.67 1.59 1.67 +.01 AuroraCannabi 504384 9.06 8.90 9.06 +.08 B2GoldCorpo 338065 3.40 3.35 3.37 -.04 BCE Inc 424319 54.41 54.01 54.39 +.08 BarrickGold 824375 17.18 16.75 16.90 -.35 BaytexEnergy 517493 5.35 5.03 5.10 -.27 BirchcliffEng 275428 4.65 4.42 4.58 -.08 Bk NS 677896 76.23 75.71 75.98 ... BkMontreal 414853 102.21 101.42 101.99 +.15 BlackberryLtd 502620 16.27 15.81 16.19 +.19 BombardirBSV 1277613 4.92 4.86 4.86 -.03 BrookfldALV 358399 55.34 54.63 54.76 -.27 CADGOOSEHOLD 146017 81.30 70.08 78.01 +18.02 CGIGrpASV 150539 82.68 81.27 82.52 +1.12 CIBC 246419 115.59 114.77 115.17 -.03 CalfracWell 136857 5.79 5.53 5.62 -.33 CamecoCorp 317091 15.80 15.29 15.61 -.24 CanopyGrowth 288029 39.44 38.52 39.39 +.85 CapstoneMngo 115360 1.12 1.08 1.09 -.04 CdnEgySrvTc 401948 5.00 4.66 4.75 -.23 CdnNatRail 409651 110.35 108.48 109.58 +.15 CdnNatRes 738253 41.90 40.78 41.13 -.86 CenovusEngy 1292944 12.43 12.13 12.14 -.24 CenterraGld 307599 7.09 6.80 6.98 +.04 ChinaGoldo 187433 2.59 2.42 2.50 +.01 ChoiceREITUn 682572 12.13 11.95 12.10 +.05 ContlGoldo 110351 3.49 3.41 3.41 -.05 CrescentPnt 432501 9.79 9.46 9.52 -.26 DelphiEngy 169550 .89 .87 .87 -.01 DetourGoldo 205866 10.68 10.35 10.59 -.02 DreamGloblUn 114775 14.43 14.25 14.28 -.07 DreamOffREIT 169890 24.20 23.68 23.79 -.14 ECNCapitalCo 129343 3.66 3.56 3.60 -.06 EldoradoGld 186427 1.54 1.49 1.52 -.03 ElementFin 207380 6.70 6.52 6.66 +.09 EmeraInc 178784 41.24 40.24 41.13 +.90 EnCanaCorp 735394 16.58 15.79 16.05 -.55 EnbridgeInc 917281 42.90 42.18 42.24 -.45 EnbridgeIncme 151513 29.92 29.38 29.38 -.44 EnerplusCorp 132521 15.95 15.12 15.19 -.69 FirstMiningF 391689 .48 .43 .44 -.02 FirstQntumo 442344 21.65 20.62 21.07 -.88 Fortis Inc 309878 41.64 40.55 41.50 +.90 FortunaSilver 140098 7.46 7.26 7.39 -.08 Franco Nevada 128708 92.22 90.31 91.92 +.63 FrstMajSvro 167198 10.31 9.73 9.82 -.60 GildanActive 176207 39.33 37.82 38.89 +1.04 GoldcorpInc 616572 18.78 18.29 18.45 -.29 GreenOrganicD 391298 6.92 6.23 6.80 +.38 GtWstLifeco 114562 33.77 33.20 33.48 +.13 GuyanaGldo 146169 4.96 4.83 4.92 +.03 H RRealUn 211600 20.33 20.08 20.32 +.20 HrznCrdOilBl 208424 9.93 9.32 9.36 -.67 HrznCrdOilBr 203515 5.75 5.43 5.74 +.37 HrznNtGsBul 226307 4.25 4.16 4.24 +.16 HudBayMnrls 237642 8.68 8.21 8.38 -.36 HuskyEngy 321948 20.00 19.48 19.94 +.17 HydroOneLimi 285311 20.00 19.50 19.96 +.45 ISharesS P60 424948 24.26 24.13 24.19 -.06 IShrsCapEngy 115548 12.55 12.34 12.39 -.19 IamgoldCorp 157514 7.75 7.61 7.70 -.11 ImperialOil 253176 43.43 42.81 43.19 +.03 InterPipeline 319397 24.60 24.25 24.29 -.27 IvanhoeAo 206065 2.92 2.80 2.83 -.10 KatangaMng 290294 1.41 1.28 1.30 +.04 KeltExplo 126643 8.33 7.95 8.04 -.05 KillamAprtmnt 168079 15.15 14.78 14.78 -.21 KinrossGold 1070213 4.92 4.80 4.92 -.05 Kirklandlake 178624 26.72 26.02 26.59 -.11 Loblaw Co 177271 66.78 65.36 66.22 +.44 LundinMng 367956 8.31 8.15 8.24 -.11 MEGEnergy 300078 9.58 9.14 9.54 -.06 MagnaInt l 257238 86.64 85.08 86.14 +.40 ManulifeFin 888801 24.97 24.73 24.92 +.05 Metro Inc 169041 44.49 43.78 44.31 +.37 NatBkCan 212860 63.90 63.24 63.48 -.29 NemaskaLithiu 817088 .95 .87 .89 -.05 New Gold 204100 2.78 2.70 2.72 -.07 NutrienLtd 496612 70.71 69.79 70.60 +.29 OceanaGoldCrp 712735 3.46 3.32 3.46 +.10 OpenTextCorp 149161 47.47 46.55 47.31 +.21 OrosurMining 121610 .06 .03 .04 -.03 OsiskoMining 300531 1.97 1.87 1.92 -.07 PembinaPipe 341940 45.46 44.74 45.24 -.01 PowerCorpSV 203139 30.78 30.53 30.73 +.10 PrairieSkyRyl 122089 26.39 25.96 26.30 +.06 PrecisionDrl 205846 4.48 4.18 4.18 -.32 PremierGoldo 189048 2.74 2.66 2.67 -.04 Prometico 3033118 .69 .58 .63 +.02 QuebecorBSV 158113 26.69 26.13 26.30 -.04 RagingRiver 247618 6.60 6.26 6.28 -.34 RestrntBrnds 150845 79.57 78.59 78.75 -.04 RioCanRlUn 202482 24.34 23.85 24.29 +.41 RogersCommB 231982 62.35 61.24 62.35 +.41 RoxgoldInc J 161857 1.20 1.13 1.17 -.01 RoyalBank 691181 100.50 99.56 100.26 +.41 SNCLavalin 143075 60.47 59.09 60.47 +.86 SaputoInc 126019 44.12 43.45 43.91 +.38 SemafoInc o 278178 3.77 3.68 3.72 -.05 SevenGenClA 179279 14.80 14.37 14.57 -.24 ShawCommBNV 419956 27.99 27.64 27.74 +.08 Silvercorpo 136544 3.66 3.54 3.57 -.11 SunLifeFin 311058 55.17 54.55 54.76 +.04 SuncorEngy 800032 52.14 51.55 51.68 -.46 T D Bank 1016545 76.13 75.57 75.63 -.57 TahoeReso 109947 6.63 6.42 6.56 ... TamarackVall 203966 4.13 4.05 4.08 -.06 TeckResLimit 470919 36.90 34.87 35.43 -2.00 Telus Corp 277056 46.52 46.06 46.46 +.23 ThomsonReuter 159222 54.24 53.51 53.91 +.18 TorexGoldo 204963 12.78 12.08 12.31 -.58 TransAltaRene 261452 12.61 12.40 12.61 +.19 TransCdaCorp 512534 55.03 54.42 54.85 +.32 TrevaliMngo 148592 1.06 1.02 1.04 -.03 TricanWell 454088 3.01 2.86 2.91 -.09 ValeantPharma 235088 35.73 35.03 35.47 +.40 VermilionEgy 132866 45.94 44.19 44.52 -1.33 WesdomeGold 231109 2.60 2.49 2.54 -.02 WheatonPrecio 261679 29.40 28.92 29.16 ... WhitecapReso 221773 8.42 8.30 8.31 -.10 YamanaGld 317041 4.05 3.89 3.91 -.22 eCobaltSoluti 106005 1.20 1.11 1.16 -.08 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 97.30 97.31 +0.01 2.74 .13 Jan 22 f 98.01 98.02 -0.01 .68 1.50 Jan 22 p 95.23 95.24 +0.01 2.75 1.88 Jan 22 p 97.00 97.01 +0.01 2.75 2.00 Feb 22 p 97.13 97.14 +0.01 2.74 1.75 Feb 22 p 96.15 96.16 +0.01 2.75 1.88 Feb 22 p 96.29 96.30 +0.01 2.75 1.75 Mar 22 p 96.12 96.13 +0.01 2.76 1.88 Mar 22 p 96.27 96.28 +0.01 2.76 .13 Apr 22 f 97.21 97.22 -0.01 .74 1.75 Apr 22 3p 96.09 96.10 +0.01 2.77 1.88 Apr 22 p 96.24 96.25 +0.01 2.77 1.75 May 22 p 96.08 96.09 +0.01 2.77 1.88 May 22 p 96.22 96.23 +0.01 2.77 1.88 May 22 p 96.06 96.07 +0.01 2.77 1.75 Jun 22 p 96.04 96.05 +0.01 2.77 2.13 Jun 22 p 97.17 97.18 2.77 .13 Jul 22 f 98.02 98.03 -0.01 .61 1.88 Jul 22 p 96.16 96.17 +0.01 2.77 2.00 Jul 22 p 97.00 97.01 +0.01 2.77 1.63 Aug 22 p 95.16 95.17 +0.02 2.78 7.25 Aug 22 k 117.19 117.20 2.74 1.63 Aug 22 p 95.15 95.16 +0.02 2.77 1.88 Aug 22 p 96.14 96.15 +0.01 2.78 1.75 Sep 22 p 95.27 95.28 +0.01 2.78 1.88 Sep 22 p 96.12 96.13 +0.02 2.78 1.75 Oct 22 p 96.09 96.10 +0.01 2.78 2.00 Oct 22 p 96.25 96.26 +0.01 2.78 1.63 Nov 22 p 95.07 95.08 +0.02 2.79 7.63 Nov 22 k 120.01 120.02 2.76 2.00 Nov 22 p 96.24 96.25 +0.02 2.78 2.13 Dec 22 p 97.06 97.07 +0.02 2.79 .13 Jan 23 f 97.14 97.15 -0.01 .69 1.75 Jan 23 p 95.16 95.17 +0.01 2.79 2.38 Jan 23 p 98.06 98.07 +0.01 2.79 2.00 Feb 23 p 96.18 96.19 +0.02 2.79 7.13 Feb 23 k 118.28 118.29 +0.01 2.78 1.50 Feb 23 p 94.10 94.11 +0.01 2.80 2.63 Feb 23 p 99.09 99.10 +0.01 2.79 1.50 Mar 23 p 94.07 94.08 +0.02 2.80 2.50 Mar 23 p 98.21 98.22 +0.01 2.80 IntTrmTxFrBdInv MI 11.16 -.01 +.5 -.5 +2.2/C IntlBdInv IB 12.84 -.11 -1.5 -2.6 +2.1/C IntlDiscvInv FR 17.62 -.10 +.5 +3.6 +9.7/C IntlGrA m FG 13.94 -.09 +.2 +4.6 +6.4/C IntlGrI FG 13.74 -.09 +.3 +4.8 +6.9/C IntlGrInv FG 13.82 -.10 +.2 +4.7 +6.7/C IntlOppsInv FR 11.67 -.02 +.6 +4.7 +12.8/A InvGinnieMaeInv GI 10.18 +.02 +.8 -1.3 +.6/C InvGinnieMaeR5 GI 10.18 +.02 +.8 -1.2 +.8/B InvOC2020A m TE 12.67 -.01 +.6 +1.4 +4.7 InvOC2020I TE 12.70 -.01 +.6 +1.6 +5.2 InvOC2020Inv TE 12.69 -.01 +.6 +1.4 +5.0 InvOC2020R b TE 12.66 -.01 +.6 +1.2 +4.5 InvOC2025A m TG 15.07 -.01 +.5 +1.5 +5.1 InvOC2025I TG 15.09 -.02 +.6 +1.8 +5.6 InvOC2025Inv TG 15.08 -.02 +.6 +1.7 +5.4 InvOC2025R b TG 15.05 -.01 +.5 +1.4 +4.9 InvOC2030A m TH 13.19 -.02 +.6 +1.9 +5.6 InvOC2030I TH 13.23 -.01 +.6 +2.0 +6.0 InvOC2030Inv TH 13.22 -.02 +.6 +1.9 +5.9 InvOC2030R b TH 13.19 -.01 +.6 +1.7 +5.3 InvOC2035A m TI 16.57 -.01 +.7 +2.3 +6.1 InvOC2035I TI 16.61 -.01 +.8 +2.5 +6.5 InvOC2035Inv TI 16.58 -.02 +.8 +2.5 +6.3 InvOC2035R b TI 16.55 -.02 +.7 +2.2 +5.8 InvOC2040A m TJ 14.04 -.01 +.9 +2.8 +6.6 InvOC2040I TJ 14.07 -.01 +.9 +3.0 +7.1 InvOC2040Inv TJ 14.06 -.01 +.9 +2.9 +6.8 InvOC2040R b TJ 14.02 -.02 +.8 +2.6 +6.3 InvOC2045A m TK 17.68 -.02 +.9 +3.1 +7.1 InvOC2045I TK 17.73 -.03 +1.0 +3.4 +7.6 InvOC2045Inv TK 17.71 -.02 +1.0 +3.3 +7.4 InvOC2045R b TK 17.68 -.02 +.9 +3.0 +6.9 InvOC2050A m TN 14.46 -.02 +1.0 +3.4 +7.5 InvOC2050I TN 14.50 -.02 +1.0 +3.6 +8.0 InvOC2050Inv TN 14.48 -.02 +1.0 +3.5 +7.8 InvOC2050R b TN 14.45 -.03 +.9 +3.3 +7.2 InvOC2055A m TL 15.50 -.03 +1.0 +3.5 +7.7 InvOC2055Inv TL 15.53 -.03 +1.0 +3.6 +8.0 InvOC:AgrInv AL 17.46 -.03 +.9 +3.5 +7.7 InvOC:CnsrvInv CA 13.91 -.01 +.4 +1.3 +5.0 InvOCInRetA m RI 13.45 -.01 +.5 +1.3 +4.5 InvOCInRetI RI 13.45 -.01 +.5 +1.5 +5.0 InvOCInRetInv RI 13.45 -.01 +.6 +1.4 +4.8 InvOCInRetR b RI 13.42 -.02 +.4 +1.2 +4.2 InvOCModInv MA 16.15 -.02 +.6 +2.4 +6.4 InvOCVryAgrInv XM 19.13 -.03 +1.2 +4.9 +9.1 InvOCVryCsrvInv XY 12.04 -.01 +.3 +.2 +3.6 LgCoValInv LV 10.19 -.07 -.4 +.3 +6.3 MidCpValA m MV 17.63 -.02 +1.6 +.9 +9.9/A MidCpValC m MV 17.42 -.02 +1.5 +.6 +9.1/B MidCpValI MV 17.69 -.01 +1.6 +1.1 +10.4/A MidCpValInv MV 17.68 -.01 +1.6 +1.1 +10.2/A MidCpValR b MV 17.58 -.01 +1.6 +.8 +9.6/A MidCpValR6 MV 17.70 -.01 +1.7 +1.2 +10.6/A NTCoreEqPlusG LB 17.59 -.11 +2.3 +6.1 +10.1 NTDiversBdG CI 10.37 ... +.5 -2.2 +1.5/C NTEmMktsG EM 12.99 -.23 -1.8 -2.6 +10.2/A NTEqGrG LB 14.50 -.08 +1.9 +7.1 +10.7 NTGrG LG 19.33 +.28 +5.1 +11.7 +15.3/B NTHeritageG MG 15.27 +.16 +4.4 +9.3 +9.4/D NTIntlGrG FG 12.89 -.08 +.3 +5.9 +7.3/B NTLgCoValG LV 11.58 -.07 -.3 +.6 +6.3 NTMidCpValG MV 13.72 -.01 +1.7 +1.5 +10.7/A NTSmCoG SB 10.51 +.02 +5.3 +9.1 +9.3/C RlEsttI SR 27.39 -.26 +3.6 -2.4 +5.2/C RlEsttInv SR 27.31 -.26 +3.6 -2.5 +4.9/D SelInv LG 76.65 +.68 +4.6 +9.3 +14.4/B ShrtDurInv CS 10.11 -.01 +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 -.01 +.3 -.1 +.1/C ShtDrInfPrBdInv IP 10.18 ... +.3 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 ... +.3 +.5 +1.2/C SmCoInv SB 16.73 +.02 +5.2 +8.7 +8.7/D SmCpGrA m SG 19.24 +.37 +6.9 +15.6 +11.8/C SmCpGrI SG 20.32 +.39 +6.9 +15.8 +12.3/C SmCpGrInv SG 19.87 +.37 +6.9 +15.7 +12.1/C SmCpValA m SV 9.11 ... +4.7 +5.4 +10.5/B SmCpValI SV 9.30 ... +4.6 +5.6 +11.0/A SmCpValInv SV 9.21 ... +4.7 +5.5 +10.8/B StrAlAgrsA m AL 8.64 -.01 +.9 +3.3 +7.3 StrAlAgrsInv AL 8.58 -.01 +.9 +3.5 +7.6 StrAlCnsrvA m CA 5.84 ... +.5 +1.2 +4.5 StrAlCnsrvInv CA 5.84 -.01 +.5 +1.3 +4.8 StrAlModA m MA 7.00 -.01 +.7 +2.3 +6.0 StrAlModC m MA 6.91 -.01 +.6 +1.9 +5.2 StrAlModI MA 7.04 -.01 +.9 +2.6 +6.5 StrAlModInv MA 7.03 -.01 +.7 +2.5 +6.3 SustEqInv LB 28.98 +.03 +1.9 +4.6 +11.5 UltraA m LG 47.33 +.54 +5.1 +13.7 +15.8/A UltraI LG 51.09 +.59 +5.1 +13.9 +16.4/A UltraInv LG 49.43 +.57 +5.1 +13.8 +16.1/A UtlsInv SU 16.51 +.18 +1.3 -3.2 +6.7/C ValA m LV 9.00 -.07 +.4 +1.1 +7.6/D ValI LV 9.04 -.06 +.6 +1.4 +8.1/C ValInv LV 9.02 -.06 +.6 +1.3 +8.0/C ValR b LV 9.01 -.06 +.6 +1.1 +7.4/D ZeroCoup2020Inv GI 102.90 -.05 +.3 -.7 +.9/B ZeroCoup2025Inv GL 96.31 +.14 +1.3 -3.0 +1.4/EAmerican Funds2010TgtDtRtrA m TA 10.89 -.02 +.6 -.2 +4.8/A 2015TgtDtRtrA m TD 11.60 -.02 +.6 +.1 +5.2/B 2020TgtDtRtrA m TE 12.66 -.01 +.8 +.8 +5.9/B 2025TgtDtRtrA m TG 13.65 -.02 +.9 +1.6 +6.8/A 2030TgtDtRtrA m TH 14.76 -.02 +1.0 +2.4 +7.9/A 2035TgtDtRtrA m TI 15.35 -.02 +1.3 +3.4 +9.1/A 2040TgtDtRtrA m TJ 15.78 -.01 +1.4 +3.8 +9.5/A 2045TgtDtRtrA m TK 16.04 -.02 +1.4 +4.0 +9.7/A 2050TgtDtRtrA m TN 15.73 -.01 +1.4 +4.2 +9.9/A AMCpA x LG 33.96 -.63 +3.7 +10.6 +12.0/D AmrcnBalA m MA 27.36 -.12 +1.6 +1.7 +8.7/A AmrcnHiIncA m HY 10.20 +.03 +1.0 +1.0 +4.2/C AmrcnMutA x LV 41.01 -.36 +1.3 +1.5 +9.7/B BdfAmrcA m CI 12.51 ... +.8 -2.0 +1.5/C CptWldGrIncA m WS 51.77 -.74 -.6 +2.4 +8.5/B CptlIncBldrA m IH 60.35 -.69 -.5 -2.4 +4.6/C CptlWldBdA m IB 19.49 -.10 -.6 -2.0 +1.9/C EuroPacGrA m FG 54.88 -2.23 -1.9 +.5 +6.8/C FdmtlInvsA x LB 63.68 -.64 +1.7 +3.7 +12.7/A GlbBalA m IH 32.37 -.18 -.9 +.1 +5.0/B GrfAmrcA m LG 55.00 +.57 +3.9 +11.0 +14.7/B TmsSqMidCpGrI MG 20.52 +.15 +3.4 +8.7 +10.5/C TmsSqMidCpGrS MG 19.99 +.14 +3.4 +8.6 +10.2/C TmsSqSmCpGrI SG 19.79 +.26 +5.9 +14.2 +11.7/C TmsSqSmCpGrS SG 19.30 +.26 +5.9 +14.2 +11.5/C TrilogyEMktsEqZ d EM 9.96 -.19 -1.5 -3.1 +9.7/A YackFocI d LB 21.60 +.32 +4.3 +2.4 +10.9/C YackFocN d LB 21.62 +.31 +4.2 +2.3 +10.7/C YacktmanI d LV 23.36 +.30 +3.5 +2.2 +9.7/AAQRDiversArbtrgI NE 9.37 +.04 +1.6 +2.7 +3.6 DiversArbtrgN b NE 9.37 +.04 +1.6 +2.7 +3.4 IntlEqI FB 10.92 -.05 -3.2 -.4 +6.8 IntlMomStyleI FG 16.23 -.05 -1.6 +3.4 +5.5 LgCpMomStyleI LG 23.82 +.08 +2.9 +10.5 +12.5 MgdFtsStratI 8.75 +.07 -1.9 -5.2 -5.1 MgdFtsStratN b 8.62 +.08 -1.8 -5.3 -5.3 MltStratAltI GY 8.48 -.06 -1.6 -6.3 +1.2 MltStratAltN b GY 8.43 -.06 -1.6 -6.3 +1.0 RkBalCmdtsStrI BB 6.97 -.10 -1.7 +1.0 +5.0 RkParityI TV 9.71 ... -.8 -1.1 +4.7 SmCpMomStyleI SG 26.76 +.39 +7.3 +14.0 +11.5ATDiscpEqInstl LB 20.55 +.03 +3.2 +7.2 +11.8/BAberdeenGlbHiIncA b HY 8.98 +.02 +.1 -.3 +2.4/E GlbHiIncI HY 8.40 +.02 +.2 -.2 +2.5/E SelIntlEqA b FB 26.48 -.25 -.9 -3.5 +4.3/C TotalRetBdI CI 12.60 +.02 +.8 -1.9 +2.2/AAbsolute StrategiesInstl GY 8.14 -.06 -2.2 -1.6 -2.7/EAcadianEmMktsInv d EM 21.13 -.44 -3.8 -5.6 +6.4/CAccessCptCmntyInvmIns GI 8.68 +.01 +.7 -2.0 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.75 -.19 -.6 +.9 +7.5/CAdvisory ResearchMLPEngyIncI d LP 8.15 -.11 -.5 -2.1 -7.2/B MLPEngyInfrasI d LP 7.94 -.10 -.4 -2.2 -8.3/DAegisVal SV 20.13 -.65 -2.1 +2.4 +13.8/AAkreFocInstl d LG 36.27 -.02 +2.6 +9.8 +15.0/B FocRetail m LG 35.54 -.02 +2.6 +9.7 +14.7/BAl FrankInv m LV 25.49 -.09 +2.5 +2.8 +8.8/BAlgerCptlApprecA m LG 27.86 +.22 +4.5 +13.0 +13.7/C CptlApprecC m LG 22.06 +.17 +4.5 +12.6 +12.9/C CptlApprecI2 LG 93.50 +.74 +4.5 +13.1 +13.8/C CptlApprecInsI LG 36.64 +.28 +4.4 +13.0 +13.8/C IntlGrA m FG 17.28 -.27 +.3 +1.3 +3.6/E LgCpGrI2 LG 73.25 +1.14 +6.3 +18.9 +12.4/D MidCpGrA m MG 15.44 +.31 +6.0 +12.9 +9.9/D MidCpGrI2 MG 28.19 +.57 +6.0 +12.8 +10.1/C MidCpGrInstlI MG 33.07 +.68 +6.1 +12.8 +10.1/C SmCpGrA m SG 10.24 +.35 +8.9 +21.5 +14.2/A SmCpGrI2 SG 29.31 +1.01 +8.9 +21.4 +14.6/A SmCpGrInstlI SG 24.39 +.84 +8.8 +20.4 +14.5/A SpectraA m LG 23.37 +.21 +4.7 +13.6 +13.9/CAllianzGIFocedGrA m LG 58.98 +.49 +4.4 +11.6 +15.1/B FocedGrC m LG 40.91 +.34 +4.3 +11.2 +14.3/B HlthSciA m SH 34.04 +.36 +4.3 +7.2 +3.5/C NFJDivValA m LV 15.23 -.13 -.1 +1.2 +7.5 NFJDivValC m LV 15.37 -.13 -.2 +.9 +6.7 NFJDivValInstl LV 15.36 -.13 -.1 +1.4 +7.9 NFJIntlValA m FV 19.36 -.16 -2.2 -1.9 -1.9/E NFJLgCapValA m LV 26.94 -.22 +.9 +9.2 NFJMidCapValA m MV 30.79 -.22 +1.0 -1.7 +11.0/A NFJMidCapValC m MV 25.23 -.18 +.9 -2.0 +10.2/A NFJMidCapValIns MV 32.92 -.24 +1.0 -1.6 +11.4/A NFJSmCpValA m SV 22.15 -.19 +3.6 +2.2 +7.2/E NFJSmCpValAdmin b SV 22.09 -.18 +3.6 +2.3 +7.4/D NFJSmCpValC m SV 19.70 -.16 +3.5 +1.9 +6.4/E NFJSmCpValInstl SV 24.83 -.21 +3.6 +2.4 +7.6/D TechA m ST 75.34 +1.64 +6.5 +23.0 +22.8/B TechC m ST 58.23 +1.26 +6.5 +22.6 +21.9/C TechInstl ST 84.59 +1.84 +6.6 +23.2 +23.2/BAlpineDynDivInstl WS 4.16 ... +1.7 +7.8/C IntlRlEsttEqIns GR 23.23 -.33 -2.6 -3.5 +4.2/C RltyIncGrIns SR 21.71 -.19 +3.3 -4.0 +6.3/B UltShrtMnIncIns MS 10.04 ... +.1 +.7 +.8/CAmanaMutGrInv b LG 37.33 +.16 +4.3 +6.8 +13.4/C MutIncInv b LB 50.09 -.01 +2.1 -1.5 +8.3/EAmerican BeaconBrdGwyLgCpVlIns LV 29.27 -.17 +2.0 +2.5 +9.8/A BrdgwyLgCpGrIns LG 33.66 +.19 +4.8 +12.7 +14.2/B IntlEqInstl FV 20.56 -.14 -2.1 -1.5 +3.8/C IntlEqInv FV 20.37 -.14 -2.2 -1.7 +3.5/C LgCpValInstl LV 29.46 -.18 +.5 +1.1 +7.7/D LgCpValInv LV 27.34 -.17 +.4 +.9 +7.3/D MidCpValInv MV 17.25 -.09 +1.6 -1.9 +7.5/C SmCpValAdv b SV 27.62 -.20 +3.8 +5.9 +9.6/C SmCpValInstl SV 29.09 -.21 +3.8 +6.1 +10.1/B SmCpValInv SV 27.99 -.20 +3.8 +6.0 +9.8/BAmerican CenturyAdpteEqInv LB 12.62 +.08 +5.0 +7.3 +11.4/B AllCpGrInv LG 36.56 +.45 +5.1 +10.7 +12.8/C BalInv MA 19.34 -.05 +1.1 +3.1 +6.7 CAHYMuniI MC 10.50 -.01 +.7 +.2 +4.7/A CAHYMuniInv MC 10.51 ... +.7 +4.4/A CAInTFBdBdI MF 11.70 ... +.6 -.4 +2.4/C CAInTFBdBdInv MF 11.69 -.01 +.6 -.5 +2.2/C CorEqPlusInv LB 16.17 -.11 +2.1 +5.5 +9.6 CorPlusInv CI 10.43 -.01 +.4 -2.2 +1.9/B CptlValInv LV 8.74 -.06 -.2 -.2 +6.5 DiscpGrInv LG 24.84 +.13 +4.3 +8.9 +12.9/C DiversBdA m CI 10.39 ... +.4 -2.6 +1.0/E DiversBdI CI 10.39 ... +.4 -2.3 +1.5/C DiversBdInv CI 10.38 -.01 +.3 -2.5 +1.3/D EmMktsA m EM 11.44 -.20 -2.0 -3.2 +9.1/A EmMktsI EM 12.17 -.20 -1.9 -3.0 +9.6/A EmMktsInv EM 11.86 -.20 -2.0 -3.1 +9.4/A EqGrA m LB 34.40 -.19 +1.8 +6.7 +10.2 EqGrI LB 34.50 -.19 +1.8 +6.9 +10.7 EqGrInv LB 34.46 -.19 +1.8 +6.8 +10.5 EqIncA m LV 8.86 -.05 +.5 -.4 +10.6 EqIncC m LV 8.84 -.05 +.5 -.7 +9.8 EqIncI LV 8.88 -.04 +.5 -.2 +11.1 EqIncInv LV 8.87 -.04 +.5 -.2 +10.9 EqIncR b LV 8.82 -.05 +.5 -.4 +10.3 EqIncR6 LV 8.89 -.04 +.5 -.2 +11.2 GlbGoldInv SP 8.52 -.05 -1.2 -2.6 +8.0/A GlbGrInv WS 13.12 -.02 +2.0 +7.7 +9.7/B GovtBdInv GI 10.66 ... +.8 -1.5 +.8/B GovtBdR5 GI 10.66 +.01 +.8 -1.4 +1.0/A GrA m LG 35.33 +.49 +4.8 +11.0 +14.5/B GrI LG 37.12 +.52 +4.9 +11.2 +15.1/B GrInv LG 36.47 +.51 +4.9 +11.1 +14.8/B GrR b LG 34.53 +.48 +4.8 +10.9 +14.3/B GrR6 LG 37.10 +.52 +4.9 +11.3 +15.2/B HYInv HY 5.60 +.02 +.8 +.3 +3.9/C HYMuniI HM 9.64 +.01 +.7 +1.1 +5.1/B HYMuniInv HM 9.64 +.01 +.7 +1.0 +4.9/B HeritageA m MG 22.61 +.23 +4.3 +8.6 +8.6/D HeritageC m MG 18.19 +.19 +4.2 +8.3 +7.8/E HeritageI MG 25.99 +.26 +4.3 +8.9 +9.1/D HeritageInv MG 24.46 +.25 +4.3 +8.8 +8.9/D IncandGrA m LV 40.74 -.31 +1.4 +4.3 +10.2 IncandGrI LV 40.89 -.31 +1.5 +4.4 +10.7 IncandGrInv LV 40.82 -.31 +1.4 +4.4 +10.5 InflAdjBdA m IP 11.47 +.01 +.4 -1.3 +1.3/C InflAdjBdInv IP 11.50 ... +.4 -1.3 +1.5/B InflAdjBdR5 IP 11.50 +.01 +.4 -1.1 +1.7/B IntTrmTxFrBdI MI 11.16 -.01 +.6 -.3 +2.4/B ABAllMktRlRet1 b IH 8.95 -.17 -1.3 +1.1 +2.5/E AllMktTRA m MA 14.77 -.11 +.5 -.4 +3.8/E AllMktTRAdv MA 14.87 -.12 +.5 -.3 +4.0/E BdInflStrat1 b IP 10.55 ... +.3 -.5 +2.3/A CncntrGrAdv LG 37.38 +.18 +3.0 +9.7 +11.6/D CnsrvWlthStratA m CA 12.13 -.03 -.2 -.1 +3.0 CorOppsA m LG 21.21 +.20 +3.0 +4.7 +12.3/D DiscvGrA m MG 13.12 +.21 +7.8 +20.8 +15.0/A DiscvGrAdv MG 14.01 +.23 +7.8 +21.0 +15.3/A DiscvValA m SV 23.77 -.15 +2.3 +4.3 +9.9/B DiscvValAdv SV 24.35 -.15 +2.3 +4.5 +10.2/B DiscvValI SV 23.62 -.14 +2.3 +4.5 +10.2/B DiscvValR b SV 23.06 -.15 +2.2 +4.2 +9.4/C DiscvValZ SV 23.59 -.15 +2.3 +4.5 +10.3/B DiversMunicipal MS 14.14 ... +.5 -.2 +1.5/A EmMkts EM 31.57 -.75 -3.5 -3.0 +5.8/D EqIncA m LV 28.88 -.14 +1.4 +.8 +8.0/C EqIncAdv LV 29.16 -.13 +1.4 +1.0 +8.3/C EqIncC m LV 28.51 -.14 +1.3 +.5 +7.2/D GlbBdA m IB 8.23 +.03 +.2-1.0 +2.8/B GlbBdAdv IB 8.22 +.02 +.2-.9 +3.0/A GlbBdC m IB 8.25 +.02 -1.5 +2.0/C GlbBdI IB 8.22 +.03 +.2-.9 +3.1/A GlbBdR b IB 8.22 +.02 -1.2 +2.4/B GlbRkAllcA m TV 16.46 -.05 +.7 +.2 +4.2/C GlbRlEstInvmIII GR 11.00 -.06 +2.2 +.8 +6.1/A GrA m LG 83.55 +1.37 +6.0 +13.9 +16.6/A HiIncA m HY 8.43 +.01 -1.6 +4.9/A HiIncAdv HY 8.44 +.01 -1.5 +5.2/A HiIncC m HY 8.53 +.01 -.1 -2.0 +4.1/C HiIncI HY 8.44 +.01 -.1 -1.6 +5.2/A HiIncK b HY 8.43 +.01 -1.6 +4.9/B HiIncR b HY 8.43 +.01 -.1 -1.8 +4.5/B HiIncZ HY 8.44 +.01 -1.4 +5.2/A IntermBdA m CI 10.82 ... +.5 -1.4 +2.1/B IntermBdAdv CI 10.82 ... +.5 -1.4 +2.3/A IntermCAMuniA m SS 14.07 -.01 +.5 -.1 +1.4/A IntermNYMuniA m SS 13.77 -.01 +.5 -.3 +1.5/A Intl FB 18.30 -.22 -1.7 -.8 +5.7/B IntlValA m FV 14.32 -.30 -3.2 -3.6 +3.6/C IntrmDvrsMnA m MS 14.15 ... +.5 -.4 +1.3/B LgCpGrA m LG 53.20 +.75 +5.4 +11.3 +15.8/A LgCpGrAdv LG 57.85 +.82 +5.5 +11.5 +16.1/A LgCpGrC m LG 40.14 +.56 +5.4 +11.0 +15.0/B LgCpGrI LG 57.55 +.82 +5.5 +11.5 +16.2/A LgCpGrK b LG 54.13 +.77 +5.4 +11.3 +15.8/A LtdDurHiIncAdv HY 10.22 +.02 +.5 +.8 +3.7/D MuniBdInfStr1 b MS 10.18 +.01 +.5 +.6 +2.4/A MuniBdInfStr2 MS 10.19 +.01 +.5 +.7 +2.5/A MuniBdInfStrAdv MS 10.23 +.01 +.5 +.8 +2.5/A MuniIncCAA m MF 11.03 ... +.6 -.4 +2.7/B MuniIncCAAdv MF 11.03 ... +.6 -.3 +3.0/A MuniIncIIArznA m SI 10.96 ... +.6 -.3 +3.1/A MuniIncIIMAA m MT 11.06 ... +.5 -.7 +2.3/B MuniIncIINJA m MJ 9.60 -.01 +.5-.7 +3.3/B MuniIncIIOhioA m MO 9.82 ... +.6-.5 +2.8/A MuniIncIIPEA m MP 10.33 ... +.5 -.5 +2.9/B MuniIncIIVIA m SI 10.96 ... +.5 -.5 +2.7/A MuniIncNYA m MN 9.79 -.01 +.5-.8 +2.7/B MuniIncNYAdv MN 9.80 ... +.6-.6 +2.9/A MuniIncNtnA m MI 10.11 -.01 +.4 -.7 +3.0/A MuniIncNtnAdv MI 10.12 ... +.6 -.5 +3.3/A MuniIncNtnC m MI 10.10 -.01 +.4 -1.1 +2.2/C ReltvValA m LV 5.90 +.01 +.9+1.2 +10.2/A ReltvValAdv LV 5.95 +.01 +.8+1.2 +10.4/A SelUSEqAdv LB 17.45 -.03 +1.9 +4.1 +11.6/B SelUSLSA m LO 12.99 -.04 +1.4 +3.0 +6.1/B SelUSLSAdv LO 13.19 -.04 +1.4 +3.1 +6.4/B SelUSLSC m LO 12.43 -.04 +1.3 +2.6 +5.3/C ShortDurPlus CS 11.55 -.01 +.2 +.5/D SmCpGrA m SG 62.53 +1.33 +8.8 +21.3 +15.7/A SmCpGrI SG 67.74 +1.45 +8.8 +21.4 +16.0/A SstnlGlbThtcA m WS 120.72 -.16 +1.2 +2.8 +11.2/A SstnlGlbThtcAdv WS 127.84 -.16 +1.2 +3.0 +11.5/A SustIntlThtcA m FG 19.30 -.16 -1.5 -1.1 +5.1/E TxMgWtAprStrAdv WS 16.65 -.06 +1.0 +2.9 +8.1/C TxMgdIntl FB 18.30 -.22 -1.7 -.8 +5.7/B ValAdv LV 15.84 -.07 +.4 -1.9 +4.5/E WlthApprStrA m WS 16.79 -.05 +1.0 +2.8 +7.4/C WlthApprStrAdv WS 16.75 -.06 +1.0 +2.8 +7.6/CAC AlternativesMktNetrlValInv NE 10.10 +.04 -.6 -3.8 +.6AIGActvAllcA f MA 17.98 +.03 +1.8 +1.9 +6.4/C FlexCrdtA m HY 3.39 ... +.1+1.1 +3.9/C FocedDivStrB m LV 17.96 +.05 +4.5 -2.9 +8.5/C FocedDivStrC m LV 17.95 +.05 +4.5 -2.9 +8.5/C MltAstAllcA f MA 18.67 -.02 +1.9 +1.9 +6.5/C SrFltngRtA m BL 8.11 ... +.3+2.0 +3.8/B SrFltngRtC m BL 8.10 ... +.2+1.7 +3.5/C StrBdA m MU 3.32 ... -2.8 +2.4/D StrValA m LV 31.70 +.21 +2.8 +.5 +7.6/D USGvtSecA m GI 8.90 ... +.7-1.1 -.6/EALPSRdRcksLtdPrEI d SW 7.37 +.03 +.4+1.4 +8.5/DAMGGWKCorBdI CI 9.81 +.01 +.9-2.4 +1.4/D GWKMnBdI MI 11.43 ... +.5 -1.2 +2.3/B GWKMnEnhYiI HM 9.82 +.01 +.8-.6 +4.7/B GWKSmCpCorI SG 30.64 +.14 +5.5 +7.8 +13.0/B MgrsAmIntrGvS GI 10.35 +.01 +.7 -1.8 +.7/B MgrsAmShrtDrGvS UB 9.45 ... +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.39 +.21 +6.0 +5.0 +5.4/E MgrsBrBlueS LG 53.22 +1.04 +6.9 +11.2 +13.4/C MgrsBrwineS MG 52.02 +.71 +6.6 +11.5 +10.6/C MgrsCaEmergCoI SG 66.18 +.88 +6.2 +13.3 +19.1/A MgrsCaMidCpN b MG 32.10 +.07 +4.1 +6.1 +10.2/C MgrsCeRlEsttS SR 10.17 -.09 +4.4 -2.0 +6.4/B MgrsDblCrPlsBdI CI 10.37 ... +.2 -1.4 +2.2 MgrsDblCrPlsBdN b CI 10.38 ... +.2 -1.4 +2.0 MgrsEmergOppsS SG 53.11 +.68 +7.8 +15.7 +13.2/B MgrsFrpntMdCpI MV 43.73 +.59 +4.1 -.1 +6.4/D MgrsFrpntMdCpN b MV 42.59 +.57 +4.1 -.2 +6.1/D MgrsLmsSylsBdS CI 26.13 ... +.2 -1.9 +2.7/A MgrsMntCldGrI LG 21.07 +.12 +3.6 +6.9 +9.8/E MgrsMntCldGrN b LG 20.97 +.12 +3.6 +6.8 +9.5/E MgrsSkylnSpcEqS d SB 46.32 -.05 +4.6 +5.3 +7.7/D MgrsSpecialEqS SG 140.36 +2.40 +7.2 +17.5 +13.1/B RRDivAllCpVlI LV 12.53 -.05 +1.7 +.4 +8.2/C RRDivAllCpVlN b LV 12.53 -.05 +1.6 +.3 +7.9/C RRSmCpValI SB 14.02 +.11 +4.9 +6.1 +12.4/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 annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, June 16, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 53

HiIncMuniBdA m HM 15.76 ... +.8 +.4 +4.6/B IncAmrcA m AL 22.92 -.30 +.5 -.5 +6.8/C IntlGrIncA m FB 34.34 -.28 -2.5 -1.4 +4.2/C IntrmBdfAmrA m CS 13.10 -.01 +.5 -.9 +.5/D InvCAmrcA x LB 40.87 -.67 +1.8 +3.3 +10.9/C LtdTrmTEBdA m MS 15.50 -.01 +.4 -.1 +1.3/B MortgA m GI 9.81 ... +.9 -1.5 +1.1/A NewWldA m EM 66.93 -.86 -1.3 +8.0/B NwPrspctvA m WS 46.22 +.14 +2.3 +7.1 +11.6/A STBdAmrcA m CS 9.80 -.01 +.4 -.3 +.5/D ShrtTrmTEBdA m MS 10.03 ... +.4 +.2 +.8/D SmCpWldA m SW 59.99 +.12 +3.6 +7.5 +9.7/B TheNewEcoA m LG 50.06 +.20 +2.9 +12.2 +13.8/C TxExBdA m MI 12.80 -.01 +.5 -.6 +2.8/B TxExmptFdofCAA m MC 17.43 -.01 +.5 -.5 +2.8/C TxExofNewYorkA m MY 10.61 -.01 +.5 -.8 +2.4/C USGovtSecA m GI 13.32 -.01 +.9 -1.7 +.6/C WAMtInvsA x LV 45.30 -1.84 +1.7 +3.4 +11.9/AAmerican IndependancKansasTxExBdIns SI 10.68 ... +.4 -.4 +1.8/C USInflProtInstl IP 10.56 +.02 +.9 -.8 +1.6/BAncoraThlnSmlMdI d SB 16.59 -.07 +2.7 +6.7 +9.8/CAngel OakMltStratIncAs m MU 11.22 -.01 +.1 +1.6 +3.2/B MltStratIncIns MU 11.20 -.01 +.2 +1.7 +3.4/BAquilaCHTFKTA m SI 10.46 -.01 +.3 -.7 +1.8/B HawaiianTxFrA m SI 11.13 ... +.4 -.5 +1.3/D NATFIncA m SI 10.54 ... +.4 -.8 +2.3/A TxFrForUtahA m SI 10.17 -.01 +.4 -.8 +2.1/B TxFrofArizonaA m SI 10.45 -.01 +.4 -.7 +2.0/B TxFrofColoradoA m SI 10.30 ... +.5 -.7 +1.5/D TxFrofOregonA m SI 10.79 -.01 +.4 -.9 +1.4/DArbitrageInstl NE 13.10 -.03 +1.1 +.2 +1.9/C R b NE 12.72 -.02 +1.1 +.1 +1.6/CArielApprecInv b MV 49.31 +.37 +1.5 +3.0 +6.2/D Inv b MV 73.81 +1.15 +3.4 +5.5 +9.0/BAristotleSaulGlbOppsI d IH 13.60 -.01 +1.5 +2.3 +8.4/AArtisanGlbOppsInstl WS 27.78 +.04 +.4 +6.9 +13.1/A GlbOppsInv WS 27.47 +.03 +.4 +6.8 +12.8/A GlbValueInv WS 18.03 -.13 -.8 -.8 +7.8/C IntlInstl FG 33.48 -.14 -3.0 +2.8/E IntlInv FG 33.28 -.14 -3.0 -.2 +2.5/E IntlSmCpInv FR 23.79 -.03 +.5 +3.0 +5.2/E IntlValueInstl FB 37.25 -.22 -1.7 -3.8 +5.5/B IntlValueInv FB 37.10 -.22 -1.7 -3.9 +5.3/B MidCpInstl MG 46.40 +.45 +3.3 +11.8 +9.1/D MidCpInv MG 42.57 +.40 +3.3 +11.7 +8.9/D MidCpValueInv MV 23.23 -.06 +1.4 +2.2 +7.7/C SmCpInvs SG 37.17 +.70 +5.9 +21.7 +14.3/A ValInstl LV 14.61 -.09 +1.0 +.6 +10.1/A ValInv LV 14.64 -.09 +1.0 +.5 +9.8/AAshmoreEmMktsTtlRetIns EB 7.62 -.09 -2.8 -6.1 +4.9AuxierFocInv d LV 22.65 +.07 +2.8 +1.5 +8.0/CAve MariaValue MB 21.89 -.12 +1.0 +4.8 +5.8/DBBHCorelN d LB 20.70 +.22 +2.4 -.8 +7.9/E LtdDurN UB 10.17 ... +.2 +.9 +1.8/ABMODivIncI LV 14.74 -.08 +1.6 +3.5 +12.0/A IntermTxFrI MI 11.13 ... +.6 -.2 +2.6/B IntermTxFrY MI 11.13 -.01 +.5 -.3 +2.3/B LgCpGrI LG 19.81 +.17 +4.4 +9.5 +15.4/B LgCpValI LV 15.97 -.10 +.6 -1.0 +8.0/C LowVolEqI LV 15.05 +.06 +2.8 +2.3 +8.5/C MidCpGrI MG 17.66 +.08 +3.8 +9.6 +8.2/E MidCpValI MV 12.42 -.06 +2.6 -.2 +7.0/C ShrtTrmIncAdvI CS 9.28 ... +.2 +.1 +1.4 ShrtTxFrI MS 10.14 ... +.4 +.5 +1.3/B SmCpGrI SG 21.10 +.11 +7.0 +13.2 +7.3/E TCHCorPlusBdI CI 11.37 +.01 +.8 -1.8 +2.6/A TCHCorpIncI TW 12.70 +.01 +.6 -2.3 +4.1/A TCHCorpIncY TW 12.71 ... +.7 -2.2 +4.0/A UltraShrtTxFrI MS 10.07 ... +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.96 ... +1.7 +3.2 +7.1/B BdM CI 12.30 +.02 +.7 -2.0 +1.7/C EmMktsM EM 11.52 -.24 -3.2 -3.8 +8.1/B IncStkM LV 9.49 -.06 +.8 +2.2 +10.3/A IntermBdM CS 12.23 ... +.4 -1.0 +1.1/C IntlM FB 13.71 -.14 -2.7 -.9 +5.2/B LgCpStkM LB 6.31 -.02 +1.9 +4.8 +10.7/C MAIntrmMnBdM MT 12.40 -.01 +.4 -.6 +1.9/C MdCpMltStratM MG 18.75 +.08 +3.5 +8.3 +10.2/C NYIntrmTEBdM MN 10.91 ... +.6 -.5 +2.2/B NtnIntrmMnBdM MI 13.29 -.01 +.5 -.5 +2.2/C NtnSTMnBdM MS 12.69 ... +.3 +.4 +.7/D PEIntrmMnBdM MP 11.93 -.01 +.5 -.3 +2.1/D STUSGovtSecM GS 11.51 ... +.4 -.3 +.1/D SmCpMltStratM SG 22.48 +.21 +4.7 +12.1 +11.7/CBairdAggrgateBdInstl CI 10.53 +.01 +.8 -2.1 +2.0/B CorPlusBdInstl CI 10.87 +.01 +.7 -2.0 +2.4/A IntermBdInstl CI 10.76 ... +.6 -1.3 +1.5/C QlInTrmMnBdIns MI 11.36 ... +.5 -.4 +1.5/E ShrtTrmBdInstl CS 9.56 ... +.3 -.1 +1.3/BBaronAsstInstl MG 80.84 +.99 +6.2 +14.7 +14.0/A AsstRetail b MG 78.09 +.95 +6.1 +14.6 +13.7/A DiscvInstl SG 21.56 +.44 +8.6 +17.8 +16.1/A EmMktsInstl EM 14.57 -.30 -3.6 -5.2 +7.1/C EmMktsRetail b EM 14.52 -.30 -3.6 -5.3 +6.8/C FifthAvenuGrIns LG 30.99 +.55 +6.0 +19.6 +17.4/A FifthAvenuGrRtl b LG 30.42 +.53 +6.0 +19.4 +17.1/A GrInstl MG 79.34 +1.05 +7.5 +14.1 +12.9/B GrRetail b MG 77.10 +1.02 +7.5 +13.9 +12.6/B IntlGrInstl FG 24.77 -.03 +2.4 +10.1/A OppRetail b MG 21.04 +.46 +5.9 +23.8 +16.0/A PtnrsInstl MG 60.45 +1.85 +10.8 +21.6 +15.5/A PtnrsRetail b MG 59.18 +1.80 +10.8 +21.4 +15.2/A RlEsttInstl SR 29.34 +.16 +2.5 -2.2 +5.8/B RlEsttRetail b SR 28.89 +.15 +2.5 -2.3 +5.6/C SmCpInstl SG 33.21 +.59 +6.2 +13.2 +12.8/B SmCpRetail b SG 32.03 +.57 +6.2 +13.0 +12.5/BBeckerValEqRetail d LV 19.58 -.06 +.4 +.5 +7.7/DBerkshireFoc d ST 27.47 +.98 +8.3 +27.9 +22.0/CBernsteinCaliforniaMuni SS 14.07 -.01 +.5 +1.6/A IntermDur CI 12.83 ... +.6 -1.7 +2.1/B IntermDurInstl CI 14.62 ... +.6 -1.7 +2.2/A NewYorkMuni SS 13.78 ... +.6 -.3 +1.7/A ShrtDrDvRSMn MS 12.54 +.01 +.4 +.5 +.6/DBerwynInc d XY 13.61 +.03 +1.0 +2.0 +3.8/BBishop StreetHawaiiMuniBdIns SI 10.39 ... +.5 -.7 +1.8/BBlackRock4060TrgtAlInvC m CA 11.72 -.01 +1.1 -.1 +3.4/E AdUSTtlMInvA m LB 26.70 +.06 +2.9 +5.2 +8.3/E AdUSTtlMInvIns LB 27.88 +.07 +3.0 +5.4 +8.6/E AdvtgGlbInstl WS 22.32 -.05 +.6 +2.9 +7.0 AdvtgGlbInvA m WS 21.22 -.05 +.5 +2.7 +6.7 AdvtgGlbInvC m WS 17.42 -.04 +.5 +2.4 +5.8 AdvtgIntlIns FB 17.38 -.06 -.7 +.9 +6.5/A AdvtgIntlInvA m FB 17.20 -.06 -.7 +.8 +6.3/A AdvtgLCCorIns LB 17.36 -.01 +2.7 +6.1 +12.0/A AdvtgLCCorInvA m LB 16.74 -.01 +2.6 +6.0 +11.7/B AdvtgLCCorInvC m LB 14.39 -.01 +2.6 +5.6 +10.8/C AdvtgLCValIns LV 29.62 -.18 +.9 +1.3 +9.5/B AdvtgLCValInvA m LV 29.04 -.18 +.8 +1.2 +9.1/B AdvtgLCValInvC m LV 26.99 -.16 +.8 +.9 +8.3/C AdvtgLgCpGrInvA m LG 16.13 +.08 +4.1 +10.7 +13.7/C AdvtgSmCpGrIns SG 22.79 +.43 +7.0 +16.0 +10.3/D AdvtgSmCpGrInvA m SG 17.60 +.33 +6.9 +15.8 +10.0/D AsaDrgnIns DP 16.91 -.43 -1.7 -.3 +4.7 AsaDrgnInvA m DP 16.68 -.43 -1.7 -.4 +4.5 BalCptlInstl MA 23.46 ... +1.7 +3.4 +8.4/A BalCptlInvA m MA 23.36 ... +1.6 +3.3 +8.1/A BalCptlInvC m MA 20.35 -.01 +1.6 +2.9 +7.3/B BasValInstl LV 26.65 -.18 +.4 +1.9 +5.7/E BasValInvA m LV 26.32 -.18 +.4 +1.8 +5.4/E BasValInvC m LV 23.25 -.16 +.3 +1.4 +4.6/E CAMuniOppsInstl MF 12.75 ... +.4 +1.1 +4.2/A CAMuniOppsInvA m MF 12.73 -.01 +.3 +.9 +3.9/A CAMuniOppsInvA1 b MF 12.75 ... +.4 +1.1 +4.1/A CorBdInstl CI 9.31 +.01 +.9 -1.7 +1.5/C CorBdInvA m CI 9.32 +.01 +.8 -1.9 +1.2/D CorBdK CI 9.34 +.01 +1.0 -1.7 +1.5/C CptlApprecInstl LG 32.65 +.42 +5.8 +17.4 +15.9/A CptlApprecInvA m LG 30.28 +.39 +5.7 +17.2 +15.6/B CptlApprecInvC m LG 22.62 +.29 +5.7 +16.8 +14.7/B CptlApprecK LG 32.82 +.42 +5.8 +17.4 +16.1/A CptlApprecR b LG 25.21 +.32 +5.7 +17.1 +15.3/B CrdtStrIncIns MU 10.15 +.01 +.2 +.4 +4.0/A CrdtStrIncInvA m MU 10.15 +.01 +.1 +.4 +3.8/B EmMktsInstl EM 23.41 -.52 -2.1 +.4 +7.9 EmMktsInvA m EM 22.55 -.51 -2.2 +.3 +7.4 EngyResInvA m EE 18.56 -.52 -3.3 +3.0 -7.4/D EqDivInstl LV 22.90 -.15 +1.1 +10.9 EqDivInvA m LV 22.83 -.15 -.1 +1.0 +10.6 EqDivInvC m LV 21.99 -.15 -.1 +.7 +9.8 EqDivR b LV 22.99 -.16 -.1 +.9 +10.2 EuroInvA m ES 15.12 -.08 -2.0 +.8 Exch LB 1044.96 -17.17 -.1 +8.6/E FltngRtIncInstl BL 10.16 ... +.2 +1.8 +3.8/B FltngRtIncInvA m BL 10.16 ... +.3 +1.6 +3.5/C FltngRtIncInvC m BL 10.16 ... +.2 +1.4 +2.8/E FocGrInvA m LG 4.47 +.06 +5.9 +18.2 +16.3/A GNMAInstl GI 9.21 +.01 +1.0 -1.2 +1.0/A GNMAInvA m GI 9.25 +.01 +.9 -1.3 +.7/B GlbAllcIncInstl IH 19.79 -.04 -.1 +.3 +4.1 GlbAllcIncInvA m IH 19.66 -.03 -.1 +.1 +3.8 GlbAllcIncInvC m IH 17.69 -.03 -.2 -.2 +3.0 GlbAllcIncR b IH 18.70 -.03 -.1 +3.4 GlbLSCrdtInstl XS 10.39 +.01 -.5 +.4 +1.6/D GlbLSCrdtInvA m XS 10.36 ... -.6 +.2 +1.3/E GlbLSCrdtInvC m XS 10.15 ... -.7 -.2 +.6/E HYBdInstl HY 7.69 +.03 +.9 +1.1 +5.2/A HYBdInvA m HY 7.68 +.02 +.7 +.8 +4.9/B HYBdInvC m HY 7.69 +.02 +.6 +.5 +4.1/C HYBdK HY 7.69 +.02 +.7 +1.1 +5.3/A HYBdSvc b HY 7.69 +.03 +.7 +1.0 +4.9/A HYMuniInstl HM 9.58 +.01 +.7 +1.1 +5.3/A HighEqIncIns LV 27.59 -.04 +1.1 +1.2 +5.4/E HighEqIncInvA m LV 23.67 -.04 +1.1 +1.2 +5.1/E HighEqIncInvC m LV 15.99 -.03 +1.0 +.8 +4.3/E HthSciOpIns SH 60.85 +.64 +4.7 +8.0 +7.5/A HthSciOpInvA m SH 58.05 +.60 +4.6 +7.9 +7.2/A HthSciOpInvC m SH 51.00 +.52 +4.6 +7.5 +6.4/B InflProtBdInstl IP 10.49 ... +.8 -.7 +1.5/B InflProtBdInvA m IP 10.24 ... +.8 -.8 +1.2/C InflProtBdInvC m IP 9.91 ... +.8 -1.0 +.5/E IntlDivIns FB 28.74 -.15 -1.2 -6.8 -.3/E IntlDivInvA m FB 26.88 -.14 -1.2 -6.9 -.6/E IntlInstl FB 17.15 -.03 -1.4 -2.9 +5.7/B IntlInvA m FB 16.77 -.03 -1.4 -3.0 +5.3/B LCFocGrIns LG 15.55 +.21 +5.7 +18.7 +18.7/A LCFocGrInvA m LG 14.51 +.19 +5.7 +18.5 +18.3/A LCFocGrInvC m LG 11.46 +.15 +5.6 +18.1 +17.4/A LPDyn2020Instl TE 16.17 +.01 +.7 +1.7 +5.7 LPDyn2020InvA m TE 14.88 ... +.7 +1.6 +5.5 LPDyn2030Instl TH 14.58 -.01 +.8 +2.8 +7.4 LPDyn2030InvA m TH 14.01 -.01 +.8 +2.6 +7.1 LPDyn2040InvA m TJ 16.96 -.03 +.8 +3.0 +8.3 LatinAmerInvA m LS 42.52 -1.37 -15.3 -14.1 +.7 LngHrznEqInvA m WS 13.57 +.02 +1.9 +4.3 +4.4 LowDurBdInstl CS 9.48 ... +.1 +1.3/B LowDurBdInvA m CS 9.48 ... +.2 -.1 +1.0/C LowDurBdInvC m CS 9.47 -.01 -.6 +.2/E LowDurBdK CS 9.47 -.01 +.1 -.1 +1.3/B MidCapDivIns MV 18.99 -.05 +1.9 +4.3 +7.9 MidCapDivInvA m MV 18.12 -.04 +1.9 +4.2 +7.6 MidCpGrEqInstl MG 26.52 +.35 +6.5 +17.7 +14.8/A MidCpGrEqInvA m MG 23.06 +.31 +6.5 +17.5 +14.5/A MidCpGrEqInvC m MG 18.17 +.24 +6.4 +17.2 +13.7/A NJMuniBdInstl MJ 11.02 ... +.6 +3.9/A NYMuniOppsInstl MN 11.30 -.02 +.2 +.6 +4.5/A NYMuniOppsInvA m MN 11.31 -.01 +.2 +.6 +4.2/A NYMuniOppsInvA1 b MN 11.31 -.01 +.2 +.7 +4.4/A NYMuniOppsInvC m MN 11.31 -.01 +.2 +.3 +3.5/A NatrlResTrInstl SN 32.91 -.94 -1.3 +2.3 +2.3 NatrlResTrInvA m SN 31.23 -.89 -1.3 +2.1 +2.1 NtnlMnInstl MI 10.77 ... +.5 -.2 +2.9/A NtnlMnInvA m MI 10.78 ... +.5 -.3 +2.7/B NtnlMnInvC m MI 10.78 ... +.5 -.6 +1.9/D PAMuniBdInstl MP 10.95 ... +.6 -.1 +3.2/A PAMuniBdInvA m MP 10.96 -.01 +.6 -.2 +3.0/B ShrtTrmMuniIns MS 10.07 ... +.3 +.6 +.6/D StrGlbBdIncIns IB 5.85 -.02 -.6 -1.4 +3.4 StrIncOpA m NT 9.78 -.01 -.2 -.3 +1.9 StrIncOpC m NT 9.78 ... -.2 -.7 +1.2 StrIncOpIns NT 9.79 ... -.1 -.2 +2.2 StratMuOpIns MI 11.73 -.01 +.3 +1.2 +4.7/A StratMuOpInvA m MI 11.73 ... +.3 +1.1 +4.5/A StratMuOpIvC m MI 11.73 -.01 +.2 +.7 +3.7/A TactOppsInstl TV 15.18 +.03 +.7 +5.3 +3.2/D TactOppsInvA m TV 15.06 +.03 +.7 +5.2 +2.9/D TechOppsInstl ST 31.16 +.87 +7.9 +22.4 +26.1/A TechOppsInvA m ST 28.98 +.81 +7.9 +22.3 +25.8/A TechOppsInvC m ST 24.68 +.69 +7.8 +21.9 +24.8/A TtlRetInstl CI 11.31 +.01 +.7 -1.9 +1.9/B TtlRetInvA m CI 11.31 ... +.6 -2.1 +1.6/C TtlRetInvC m CI 11.30 ... +.5 -2.5 +.9/E TtlRetR b CI 11.31 ... +.6 -2.3 +1.3/D USGovtBdInstl GI 10.13 +.01 +1.0 -1.2 +1.0/A USGovtBdInvA m GI 10.15 +.01 +1.0 -1.4 +.7/C USMortgInstl CI 9.94 +.01 +.8 -1.3 +1.8/BBogle Investment ManSmCpGrInstl SB 33.97 +.10 +5.3 +8.8 +9.8/CBoston PartnersLSEqInstl LO 21.16 -.50 -2.5 -4.4 +7.0 SmCpValIIInstl SV 27.43 -.11 +3.6 +4.5 +9.8/B SmCpValIIInv b SV 26.24 -.10 +3.6 +4.3 +9.5/CBoston TrustAsstMgmt AL 47.95 +.01 +1.8 +2.3 +9.5/A Eq LB 24.35 -.03 +2.0 +3.0 +11.6/BBragg Capital TrustQueensRdSmCpVal SV 28.01 +.15 +4.4 +3.2 +7.1/EBrandesIntlEqI FV 18.18 -.01 -3.3 +2.0 +4.3/BBridgesInvm LG 65.30 +.06 +3.2 +7.8 +10.9/EBridgewayAggresivInvs1 MB 77.04 -1.25 +1.3 +2.3 +8.9/B BlueChip35Idx LB 14.90 -.08 +1.6 +2.3 +11.2/B UltraSmCo SV 32.07 +.71 +4.4 +6.1 +1.5/E UltraSmCoMkt d SB 15.90 +.19 +4.3 +11.5 +10.8/BBright RockQualLgCpInstl x LB 16.63 +.04 +2.7 +.9 +8.3/EBroadviewOpp SB 37.65 -.02 +2.9 +9.0 +7.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.26 -.03 -.9 -2.9 +.8/E GlbLtdRlEsttI GR 13.09 -.07 +1.6 -.9 +4.5/CBrown AdvisoryFlexEqIns d LG 22.54 +.03 +3.4 +8.6 +12.5/D GrEqInstl d LG 24.62 +.37 +5.9 +17.3 +14.9/B GrEqInv d LG 24.39 +.37 +5.9 +17.3 +14.8/B IntermIncInv d CI 10.34 ... +.5 -1.1 +1.3/D MrylndBdInv d SI 10.50 ... +.4 +.2 +2.0/B SmCpFdmtlValIns d SB 29.31 -.16 +3.4 +3.0 +10.0/C SmCpGrInv d SG 20.81 +.26 +6.4 +12.1 +12.5/B SmrstEmMktsIns d EM 10.29 -.27 -4.5 -8.5 +3.5/EBrown Cap MgmtSmCoInv b SG 109.99 +4.04 +7.8 +23.2 +20.8/ABruceBruce MA 529.09 +5.03 +2.8 +.8 +5.9/CBuffaloDiscv MG 26.35 +.28 +4.8 +8.8 +11.5/B EmergOpps SG 17.80 +.19 +6.5 +14.0 +11.6/C FlexInc AL 15.71 -.16 +1.3 +1.5 +6.9/C Gr LG 33.20 +.30 +5.5 +14.0 +12.7/C HY HY 11.03 +.04 +.7 +.1 +3.3/E MidCp MG 15.14 +.28 +5.4 +11.2 +7.0/E SmCp SG 17.56 +.44 +8.3 +19.8 +13.9/BCG Capital MarketsCorFI CI 7.85 +.01 +.9 -2.1 +1.7/B EmMktsEqInvms EM 15.31 -.34 -3.8 -4.8 +8.8 IntlEq FB 12.96 -.06 -1.6 -.2 +5.6/B IntlFI IB 7.85 +.04 +.1 +1.3 +4.2 LgCpEq LG 20.53 +.04 +2.9 +5.7 +10.4/E SmMidCpEq SG 22.27 +.04 +3.7 +7.3 +6.0CGMFoc LB 46.41 -1.39 -13.6 -13.0 +2.6/E Mut AL 29.09 -.29 -7.6 -6.2 +3.6/E Rlty MB 29.63 -.83 -2.4 -7.8 +6.6/DCRMMidCpValInstl MB 23.52 -.04 +3.2 +7.9 +11.3/A SmCpValInstl SB 20.18 -.13 +2.9 +2.0 +10.8/B SmCpValInv SB 17.50 -.11 +2.9 +1.9 +10.5/CCalamosCnvrtA m CV 19.03 +.17 +3.3 +8.5 +6.6/C CnvrtC m CV 18.85 +.20 +3.3 +8.1 +5.8/D CnvrtInstl CV 17.06 +.14 +3.4 +8.6 +6.9/C EvolvingWldGrI EM 14.90 -.19 -2.6 -2.8 +4.1/D GlbGrIncI IH 10.01 +.02 +.9 +3.1 +6.8/A GrA m LG 35.43 +.15 +2.9 +9.1 +9.6/E GrC m LG 22.51 +.09 +2.8 +8.7 +8.8/E GrIncA m AL 33.50 -.10 +2.1 +5.1 +9.2/A GrIncC m AL 33.70 -.03 +2.0 +4.8 +8.3/A GrIncInstl AL 32.21 -.11 +2.1 +5.2 +9.4/A GrInstl LG 46.44 +.20 +2.9 +9.2 +9.8/E IntlGrA m FG 21.60 -.06 +.1 +.9 +7.8/B IntlGrInstl FG 22.12 -.05 +.2 +1.1 +8.1/B MktNetrlIncA m NE 13.50 -.05 -.1 +2.4 +3.6 MktNetrlIncC m NE 13.72 -.03 -.1 +2.0 +2.8 MktNetrlIncIns NE 13.34 -.06 +2.6 +3.9CalvertBalA m MA 32.32 +.06 +2.2 +2.4 +5.5/D BdA m CI 15.77 +.02 +.7 -1.3 +2.4/A EqA m LG 46.50 +.33 +4.1 +8.4 +11.7/D EqC m LG 27.29 +.19 +4.1 +8.1 +10.8/E IncA m TW 15.95 +.03 +.6 -2.7 +2.8/C IntlEqA m FB 17.71 -.12 -.4 +.7 +2.9/E MdCpA m MB 33.79 +.09 +3.9 +7.2 +4.1/E RspMuniIncA m MI 15.64 -.01 +.3 -.7 +2.4/B ShrtDurIncA m CS 15.85 ... +.3 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.37 +.09 +3.2 +5.1 +10.8/CCambiarGlblUltrFcsInv d WS 20.13 -.08 +.8 +1.5 +1.4/E IntlEqInv d FB 27.97 -.14 -2.8 -1.6 +4.3/C OppInstl LV 23.88 -.05 +1.9 +.5 +8.1/C OppInv LV 23.95 -.04 +1.9 +.4 +7.9/C SmCpInstl d SB 20.71 +.02 +2.4 +6.1 +3.0/ECarillonClVtCptlApprA m LG 45.58 ... +3.7 +8.5 +15.1/B EagleGrIncA m LV 21.10 -.04 +1.4 +.9 +9.8/A EagleGrIncC m LV 20.19 -.04 +1.3 +.5 +8.9/B EglMidCpGrA m MG 63.49 +.78 +5.4 +12.4 +13.6/A EglMidCpGrC m MG 50.85 +.62 +5.3 +12.0 +12.8/B EglMidCpStkA m MG 30.23 +.36 +5.1 +6.5 +8.6/D EglSmCpGrA m SG 65.93 +.94 +5.0 +10.6 +10.9/D EglSmCpGrC m SG 48.78 +.69 +4.9 +10.3 +10.1/D ReamsCore+BdI CI 30.93 +.01 +.8 -1.8 +1.6/C ReamsCoreBdI CI 11.17 +.02 +1.1 -1.3 +1.8/B ReamsUnconsBdI NT 11.59 -.02 +.3 -1.0 +1.9/D ScoutIntlI FB 21.18 -.13 -1.8 -1.4 +5.5/B ScoutMdCpI MB 19.98 +.03 +2.6 +5.1 +14.2/A ScoutSmCpI SG 31.27 +.44 +7.5 +12.0 +16.3/ACausewayIntlValInstl d FV 16.68 -.04 -3.1 -3.7 +3.8/C IntlValInv d FV 16.55 -.04 -3.1 -3.8 +3.6/CCenter Coast CapitalBrkfldMLPFocA m LP 6.84 -.20 -.9 -2.5 -5.9/A BrkfldMLPFocC m LP 6.30 -.19 -1.1 -3.0 -6.6/BChamplainSmCoAdv b SG 23.20 +.37 +7.0 +16.6 +16.4/ACity National RochdaCorpBdServicing CS 10.18 -.01 +.2 -.9 +.8 DivIncN b LV 38.53 -.04 +2.4 -3.7 +6.7/DClearBridgeAggresivGrA m LG 221.22 +4.17 +6.2 +8.8 +6.4/E AggresivGrC m LG 177.09 +3.31 +6.2 +8.4 +5.6/E AggresivGrI LG 244.22 +4.61 +6.3 +8.9 +6.7/E AggresivGrIS LG 246.85 +4.66 +6.3 +9.0 +6.8/E AllCpValA m LV 14.39 -.14 +.6 -1.0 +8.3/C AllCpValC m LV 12.39 -.13 +.6 -1.4 +7.6/D ApprecA m LB 24.31 -.04 +2.1 +3.0 +10.3/C ApprecC m LB 23.39 -.05 +2.0 +2.7 +9.5/D ApprecI LB 24.17 -.05 +2.1 +3.2 +10.6/C ApprecIS LB 24.25 -.04 +2.1 +3.2 +10.7/C CBIntlSmCpI FA 18.67 -.32 -2.5 -2.4 +5.6/D DivStrat1 LB 23.47 -.05 +2.0 +.1 +10.4/C DivStratA m LB 23.45 -.04 +2.0 +10.1/C DivStratC m LB 23.09 -.05 +1.9 -.3 +9.3/D DivStratI LB 24.07 -.05 +2.0 +.1 +10.4/C IntlGrC m FG 43.19 -.03 +2.0 +7.8 +9.7/A IntlGrI FG 49.81 -.02 +2.1 +8.3 +10.8/A IntlValA m FV 11.33 -.16 -3.8 -4.1 +3.6/C IntlValIS FV 11.39 -.16 -3.8 -4.0 +4.0/B LgCpGrA m LG 44.95 +.33 +3.8 +10.6 +15.2/B LgCpGrC m LG 36.17 +.26 +3.8 +10.3 +14.3/B LgCpGrI LG 49.83 +.37 +3.9 +10.8 +15.5/B LgCpValA m LV 33.04 +.16 +1.5 -.2 +6.9/D LgCpValC m LV 32.05 +.15 +1.5 -.5 +6.1/E LgCpValI LV 33.00 +.17 +1.6 -.1 +7.3/D MidCpA m MB 34.16 +.12 +2.7 +2.2 +6.3/D MidCpC m MB 27.29 +.09 +2.7 +1.9 +5.5/D MidCpI MB 37.93 +.14 +2.8 +2.3 +6.6/D MidCpIS MB 38.28 +.13 +2.8 +2.4 +6.7/D SmCpC m SG 40.97 +.17 +4.1 +6.4 +10.9/D SmCpGrA m SG 40.59 +.95 +9.6 +23.7 +14.9/A SmCpGrI SG 43.28 +1.02 +9.6 +23.9 +15.3/A SmCpGrIS SG 43.72 +1.04 +9.6 +24.0 +15.5/A SmCpGrR b SG 39.60 +.94 +9.5 +23.6 +14.6/A SmCpI SG 64.77 +.28 +4.2 +6.9 +12.0/C SmCpValA m SV 20.68 -.09 +2.7 +3.9 +7.5/D TactDivIncA m MV 16.40 -.16 +1.7 -1.2 +.4/E TactDivIncC m MV 15.57 -.15 +1.7 -1.5 -.3/E TactDivIncI MV 16.52 -.16 +1.7 -1.1 +.6/E ValTrustC m LB 79.90 -.45 +2.2 -.1 +6.0/E ValTrustI LB 95.95 -.53 +2.2 +.3 +7.0/EClermontCLSGrandIncN CA 11.38 -.08 -.4 +.2 +4.9/BClipperClipper LB 125.04 -.79 +1.1 +3.8 +12.8/ACohen & SteersGlbInfras,IncI XO 18.48 +.06 -.9 -3.8 +4.5/B GlbRltys,IncI GR 52.74 -.53 +.9 -.5 +5.7/B InstlRltys SR 42.39 -.35 +3.9 -1.4 +6.8/A IntlRltyI GR 12.21 -.13 -1.4 +1.0 +5.7/B PrfrdScInc,IncA m RR 13.56 +.03 +.1 -2.0 +5.3/B PrfrdScInc,IncC m RR 13.48 +.03 -2.3 +4.6/D PrfrdScInc,IncI RR 13.60 +.04 +.2 -1.8 +5.6/A RlEsttSecIncA m SR 14.42 -.09 +4.0 -2.1 +7.5/A RlEsttSecIncC m SR 13.05 -.08 +3.9 -2.4 +6.8/A RlEsttSecIncIns SR 15.19 -.09 +4.0 -1.9 +7.8/A Rltys SR 63.01 -.52 +3.9 -1.6 +6.4/AColorado BondSharesATxEx f SI 9.10 +.01 +.3 +2.3 +4.7/AColumbiaAMTFrCAIMBIns MF 10.26 -.01 +.5 -.3 +2.5/B AMTFrCTIMBIns SI 10.33 ... +.5 -.3 +1.6/C AMTFrIMBA m MI 10.29 ... +.5 -.8 +2.1/C AMTFrIMBIns MI 10.30 ... +.6 -.6 +2.3/C AMTFrMAIMBIns MT 10.35 -.01 +.5 -.7 +1.8/D AMTFrNYIMBIns MN 11.66 ... +.5 -.4 +2.1/B AMTFrORIMBIns SI 12.13 -.01 +.4 -.6 +1.9/B AMTFrSCIMBIns SI 9.98 -.01 +.4 -.8 +2.0/B AcornA m MG 14.13 -.50 +6.8 +14.4 +13.0/B AcornC m MG 6.96 -.47 +6.8 +14.1 +12.1/B AcornIns MG 16.93 -.51 +6.9 +14.5 +13.3/B AcornIntSelIns FG 30.52 -.08 +2.5 +4.3 +10.6/A AcornIntlA m FR 46.41 -1.88 +.6 +3.2 +7.2/E AcornIntlIns FR 46.52 -1.89 +.5 +3.3 +7.5/E AcornSelA m MG 14.93 -1.18 +7.3 +10.4 +13.3/B AcornSelIns MG 17.04 -1.21 +7.3 +10.5 +13.6/B AcornUSAIns SG 17.56 -.22 +9.6 +18.9 +13.6/B BalA m MA 41.23 -.08 +1.4 +.1 +6.4/C BalIns MA 41.15 -.10 +1.4 +.2 +6.7/B ContrCoreA m LB 26.02 +.04 +1.9 +1.3 +9.7/D ContrCoreIns LB 26.22 +.04 +1.9 +1.4 +10.0/C ContrCoreV f LB 25.76 +.03 +1.8 +1.3 +9.7/D ContrEurpA m ES 7.39 -.02 -.9 +1.0 +3.6/D ConvrtSecsA m CV 21.30 +.15 +2.6 +7.5 +7.6/B ConvrtSecsIns CV 21.34 +.15 +2.6 +7.6 +7.9/A CorpIncIns TW 9.85 +.02 +.7 -3.1 +2.7/C CptAllcAgrA m AL 13.77 -.01 +1.5 +2.5 +8.8/A CptAllcAgrC m AL 13.41 -.01 +1.4 +2.2 +8.0/B CptAllcCnsA m XY 10.20 +.01 +.9 -.6 +3.2/C CptAllcMdAgA m MA 13.20 -.01 +1.4 +1.8 +7.6/A CptAllcMdAgC m MA 13.21 -.01 +1.3 +1.5 +6.8/B CptAllcMdAgIns MA 13.18 -.01 +1.4 +2.0 +7.8/A CptAllcMdCnsA m CA 11.16 ... +1.0 +.2 +4.5/C CptAllcModA m CA 11.74 -.01 +1.1 +1.0 +6.3/A CptAllcModC m CA 11.64 ... +1.1 +.7 +5.5/B DiscpCoreA m LB 12.67 +.01 +3.0 +6.1 +11.7/B DivIncA m LV 22.07 -.09 +1.8 +.6 +11.3/A DivIncC m LV 21.36 -.10 +1.7 +.2 +10.5/A DivIncIns LV 22.10 -.09 +1.7 +.7 +11.6/A DivIncV f LV 22.08 -.09 +1.8 +.6 +11.3/A DivOppA m LV 9.67 -.06 +.1 +.5 +8.4/C DivOppC m LV 9.45 -.06 +.1 +7.6/D EmMktsIns EM 13.31 -.22 -1.6 -3.6 +9.3/A FltRtA m BL 9.14 -.01 +.2 +2.4 +4.0/B GlEngNatResA m SN 20.16 -.67 -3.6 +1.9 +4.6/B GlEngNatResI SN 20.41 -.68 -3.6 +1.9 +4.8/B GlbDivOppA m WS 18.80 -.18 -.1 -2.7 +4.6/E GlbDivOppIns WS 18.86 -.19 -.1 -2.6 +4.8/E GlbEqValA x WS 13.67 -.56 -.5 -.3 +6.1/D GlbOppsA m IH 13.84 -.09 +.9 +6.5/A GlbStratEqA m WS 15.82 -.04 +.9 +3.0 +9.4/B GlbTechGrA m ST 35.32 +.34 +5.0 +16.9 +24.4/B GlbTechGrC m ST 31.74 +.30 +5.0 +16.5 +23.5/B GlbTechGrIns ST 36.71 +.36 +5.1 +17.0 +24.8/A GrtrChinaA m CH 54.94 -.63 +2.1 +7.5 +11.4/A HYBdA m HY 2.87 +.01 +.7 -1.1 +3.9/C HYMuniA m HM 10.53 ... +.7 +1.1 +4.0/C HYMuniIns HM 10.54 +.01 +.8 +1.3 +4.2/C IncBuilderA m XY 11.87 ... +.8 +.2 +4.6/A IncOppsA m HY 9.62 +.03 +.7 -1.1 +3.6/D LgCpEnhCoreIns LB 25.94 -.01 +2.7 +5.4 +12.2/A LgCpGrA m LG 43.99 +.39 +4.7 +10.8 +12.5/D LgCpGrC m LG 36.85 +.33 +4.6 +10.5 +11.7/D LgCpGrIIIA m LG 19.41 +.18 +4.7 +10.7 +12.5/D LgCpGrIIIC m LG 13.88 +.12 +4.6 +10.3 +11.6/D LgCpGrIIIIns LG 20.88 +.19 +4.7 +10.8 +12.8/C LgCpGrIns LG 45.68 +.41 +4.7 +11.0 +12.8/C LgCpGrV f LG 43.61 +.40 +4.7 +10.9 +12.5/D LgCpIdxA b LB 51.88 +.04 +2.7 +4.7 +11.9/B LgCpIdxIns LB 52.19 +.04 +2.7 +4.8 +12.2/A LgCpValA m LV 14.23 -.10 -.1 -1.9 +8.0/C LmtDurCrdtA m CS 9.65 -.01 +.4 -.9 +1.4/B MNTxExmptA m SM 5.37 -.01 +.4 -.9 +2.5/B MidCapGrA m MG 28.15 +.20 +4.8 +10.6 +10.0/D MidCapGrIns MG 30.06 +.22 +4.8 +10.7 +10.3/C MidCapIdxA b MB 17.43 -.06 +3.4 +5.3 +10.7/A MidCapIdxIns MB 17.37 -.06 +3.4 +5.5 +10.9/A MidCapValA x MV 12.87 -.83 +1.0 +6.5/D MidCapValIns x MV 12.90 -.84 +1.0 +.1 +6.8/D QualityIncA m CI 5.31 ... +1.0 -.8 +1.5/C RlEstateEqIns SR 13.62 -.10 +3.5 -2.5 +5.7/C S/MCpValA m SV 10.57 -.01 +2.5 +4.2 +7.0/E STBdA m CS 9.87 ... +.2 -.2 +.6/D STBdIns CS 9.85 -.01 +.2 -.2 +.8/C STBdIns3 CS 9.85 ... +.2 -.1 +.9/C STMuniBdA m MS 10.29 ... +.3 +.4 +.6/D STMuniBdIns MS 10.29 ... +.3 +.5 +.9/C SelGlbEqA m WS 13.90 ... +2.3 +7.8 +11.9/A SelIntlEqA m FG 14.85 -.21 -1.4 -.1 +3.3/E SelIntlEqIns FG 15.20 -.21 -1.3 +3.6/E SelLgCpEqA m LB 15.14 +.07 +2.3 +3.7 +12.1/A SelLgCpEqIns LB 15.05 +.07 +2.4 +3.9 +12.4/A SelLgCpGrA x LG 17.02 -1.21 +4.5 +14.8 +12.1/D SelLgCpGrIns x LG 17.59 -1.22 +4.5 +15.0 +12.3/D SelLgCpValA m LV 26.18 -.07 +1.6 -.2 +10.4/A SelSmlrCpValA m SB 18.76 -.10 +3.1 +3.9 +5.6/E SlgCmsInfoA m ST 78.66 +.27 +4.1 +11.1 +18.7/D SlgCmsInfoC m ST 54.26 +.18 +4.0 +10.8 +17.8/D SlgGlbTechA m ST 43.67 +.15 +4.1 +11.1 +19.1/D SlgGlbTechC m ST 33.72 +.11 +4.0 +10.7 +18.2/D SmCpGrIA m SG 20.56 +.43 +7.8 +12.9 +14.8/A SmCpGrIIns SG 21.83 +.46 +7.9 +13.1 +15.1/A SmCpIdxA b SB 27.53 +.04 +5.9 +11.4 +13.8/A SmCpIdxIns SB 27.71 +.04 +5.9 +11.6 +14.1/A SmCpValIA m SV 43.72 -.29 +4.3 +4.6 +12.7/A SmCpValIIA m SV 18.48 -.02 +3.0 +4.3 +9.5/C SmCpValIIIns SV 18.77 -.02 +3.0 +4.4 +9.8/B SmCpValIIns SV 48.61 -.32 +4.4 +4.7 +13.0/A StratIncA m NT 5.90 ... +.1 -.7 +3.3/B StratIncC m NT 5.90 ... -1.1 +2.5/B StratIncIns NT 5.80 -.01 +.1 -.7 +3.6/A StratMuniIncA m ML 3.99 ... +.5 -.2 +3.8/A StrtCAMuIncA m MC 7.54 -.01 +.6 -.5 +3.0/C StrtCAMuIncInst MC 7.55 ... +.7 -.2 +3.3/B StrtNYMuIncA m MY 7.29 ... +.6 -.7 +2.8/B ThermostatA m XY 14.53 -.19 +1.3 +.7 +3.1/C ThermostatC m XY 14.58 -.19 +1.2 +.3 +2.3/D ThermostatIns XY 14.34 -.19 +1.3 +.8 +3.3/C TtlRetBdA m CI 8.84 ... +.9 -1.3 +2.2/A TtlRetBdIns CI 8.84 ... +.9 -1.1 +2.5/A TxExmptA m ML 13.36 ... +.6 -.3 +2.9/C TxExmptC m ML 13.35 ... +.5 -.7 +2.2/E TxExmptIns ML 13.36 ... +.6 -.2 +3.1/B USTrsIdxIns GI 10.77 +.01 +1.1 -1.6 +.8/BCommerceBd CI 19.36 ... +.7 -1.8 +2.2/B Gr LG 35.08 +.25 +4.6 +7.7 +15.4/B KansasTFIntrmBd SI 19.04 -.01 +.4 -.7 +1.8/C MidCpGr MG 42.08 +.32 +4.7 +6.5 +12.7/B MssrTFIntrmBd SI 19.14 -.01 +.4 -.8 +2.0/B NtnlTFIntrmBd MI 19.22 -.02 +.4 -.9 +2.2/C Val LV 31.24 -.14 +2.0 -.2 +10.1/ACommunity ReinvestQlfdInvm b GI 10.28 ... +.6 -1.6 +.8/BConvergenceCorPlusInstl LB 20.16 -.04 +2.9 +7.6 +12.3/ACopleyCopley d LV 98.12 +.73 -1.1 +10.6 +12.9Credit SuisseCmdtyRetStratA m BB 4.91 -.13 -1.0 +1.8 -3.3 CmdtyRetStratI BB 5.03 -.13 -1.2 +1.8 -3.0 FltngRtHiIncA m BL 6.87 ... +.2 +1.6 +4.1/B FltngRtHiIncC m BL 6.89 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA x SB 17.06 -.01 +5.2 +7.8 +11.1/BCullenHiDivEqInstl d LV 18.01 -.19 +.2 -1.1 +9.3/B HiDivEqRetail m LV 18.00 -.19 +.2 -1.2 +9.0/BCutlerEq LV 20.31 -.16 +2.1 -1.3 +9.8/ADFAAsiaPacSmCoIns PJ 23.91 -.42 -.3 +.2 +7.5/E CAInTmMnBdIns MF 10.44 ... +.6 +.2 +1.6/D CASTMnBdIns SS 10.27 ... +.4 +.6 +.9/C CSTGEIntlScCrEq FV 10.21 -.12 -2.2 -.7 +6.8/A CSTGEUSSclCrEq2 MB 18.33 -.05 +2.9 +4.6 +11.5/A CntnntlSmCIns ES 28.68 -.15 -1.5 +.3 +12.9/A EMktCorEqI EM 22.26 -.49 -2.8 -4.1 +7.3/C EMktSCInstl EM 23.17 -.43 -1.6 -2.9 +8.4/B EmMktsII EM 27.98 -.62 -3.1 -3.9 +7.4/C EmMktsInstl EM 29.25 -.64 -3.1 -4.0 +7.2/C EmMktsSocialCor EM 14.32 -.32 -2.8 -4.0 +7.8/B EmMktsValInstl EM 30.35 -.80 -4.9 -2.8 +7.8/B EnhUSLgCoInstl LB 13.43 ... +2.9 +3.9 +12.0/A FvYrGlbFIIns IB 10.88 +.03 +.7 +.1 +1.5/D GlbAllc2575Ins XY 13.57 -.01 +.7 +.7 +3.5/B GlbAllc6040Ins MA 18.36 -.04 +1.1 +1.6 +6.6/B GlbEqInstl WS 23.88 -.11 +1.4 +2.8 +9.7/B GlbRlEsttSec GR 10.76 -.10 +2.7 -1.7 +5.7/B InflProtSecIns IP 11.63 +.02 +1.0 -1.0 +1.7/B IntlCorEqIns FB 14.49 -.16 -2.0 -.3 +7.4/A IntlLgCpGr FG 13.33 -.04 -.1 +1.4 +6.3/C IntlRlEsttScIns GR 5.14 -.07 -.2 -1.2 +4.0/D IntlSclCrEqInst FV 13.96 -.16 -2.1 -.2 +7.5/A IntlSmCoInstl FQ 21.33 -.26 -1.3 +.3 +9.8/B IntlSmCpGr FR 16.34 -.13 +.6 +2.8 +11.6/B IntlSmCpValIns FA 22.28 -.39 -3.5 -3.0 +7.8/B IntlSstnbtyCor1 FB 11.04 -.07 -1.3 -.1 +6.4/A IntlValIII FV 17.03 -.25 -4.2 -1.7 +5.2/A IntlValInstl FV 20.09 -.30 -4.2 -1.8 +5.0/B IntlVctrEqIns FA 13.50 -.17 -2.2 -.5 +8.0/B ItmGovtFIIns GI 12.03 ... +1.0 -2.1 +.8/B ItmTExtnddQlIns TW 10.28 +.02 +.9 -3.5 +2.4/D ItmTMnBdIns MI 10.03 ... +.5 -.1 +1.5/E JapaneseSmCoIns JS 29.32 -.43 -1.7 +.6 +14.4/B LgCpIntlInstl FB 23.84 -.17 -1.9 -.2 +5.4/B OneYearFIInstl UB 10.26 ... +.3 +.5 +.8/D RlEsttSecInstl SR 34.31 -.21 +4.3 -2.2 +6.5/A STGovtInstl GS 10.42 -.01 +.4 -.7 +.4/B STMuniBdInstl MS 10.14 +.01 +.4 +.6 +.9/C ShTrmExQtyI CS 10.70 ... +.3 -.3 +1.4/B SlvLyHdgGlEqIns WS 17.01 -.08 +.7 +2.2 +9.2/B SlvlyHdgGlFIIns IB 9.53 +.01 +.4 +.3 +1.4/D TAUSCorEq2Instl MB 18.98 -.02 +3.0 +4.9 +11.0/A TAWexUSCrEqIns FB 11.74 -.16 -2.0 -.9 +7.3/A TMdIntlVal FV 16.52 -.25 -4.2 -1.8 +4.9/B TMdUSEq LB 30.59 +.05 +3.0 +5.6 +12.1/A TMdUSMktwdVl LV 31.34 +.01 +1.5 +1.8 +9.5/B TMdUSMktwdVlII LV 29.20 ... +1.5 +1.8 +9.7/B TMdUSSmCp SB 47.27 -.03 +4.6 +7.4 +11.1/B TMdUSTrgtedVal SV 39.41 -.45 +3.1 +5.2 +9.8/B TwYrGlbFIIns IB 9.92 ... +.3 +.4 +.8/E TwoYrFIInstl CS 9.93 ... +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 -.01 +.2 +.1 +.3/B USCorEq1Instl LB 24.01 +.01 +3.2 +5.6 +11.8/B USCorEqIIInstl MB 22.56 -.02 +3.1 +4.8 +10.9/A USLgCo LB 21.67 +.02 +2.8 +4.9 +12.3/A USLgCpGrInstl LG 20.45 +.04 +3.9 +7.1 +13.6/C USLgCpValII LV 18.83 -.09 +1.1 +1.1 +10.6/A USLgCpValIII LV 27.17 -.14 +1.0 +1.1 +10.6/A USLgCpValInstl LV 39.35 -.19 +1.1 +1.0 +10.4/A USMicroCpInstl SB 24.08 +.01 +5.6 +9.4 +12.1/A USSmCpGrInstl SG 19.97 +.14 +5.5 +7.2 +10.2/D USSmCpInstl SB 38.61 ... +4.8 +7.6 +11.0/B USSmCpValInstl SV 40.65 -.35 +4.3 +7.2 +9.5/C USSocialCorEq2 MB 16.89 ... +3.1 +5.2 +11.2/A USSstnbtyCor1 LB 22.44 +.06 +3.7 +6.5 +12.1/A USTrgtedValIns SV 26.32 -.29 +3.4 +5.9 +9.6/C USVectorEqInstl MV 20.08 -.10 +3.0 +4.9 +10.0/A WlexUSGovFIIns IB 10.38 +.09 +1.8 +1.1 +4.0/A WlexUSTrgVlIns FA 14.87 -.25 -2.7 -2.4 +8.6/B WlexUSVlPrtIns FV 12.68 -.23 -4.3 -2.3 +5.9/ADFDentPremGrInv MG 33.36 +.46 +5.5 +14.9 +15.1/ADavenportCor x LG 23.32 -.79 +2.8 +4.1 +9.6/E EqOpps MG 18.32 +.18 +3.4 +1.4 +4.8/E ValInc x LV 16.79 -.46 +1.4 -1.3 +8.3/CDavisApprecIncA m AL 40.99 -.23 +.7 +3.2 +4.5/E FinclA m SF 52.37 -.48 -.6 +.8 +10.5/B FinclC m SF 43.48 -.40 -.6 +.5 +9.6/C NYVentureA m LB 35.54 -.19 +1.1 +3.8 +11.8/B NYVentureC m LB 32.16 -.18 +1.0 +3.4 +10.9/C NYVentureY LB 36.35 -.19 +1.1 +3.9 +12.0/A OppA m LG 38.38 +.05 +1.8 +3.7 +12.6/D OppC m LG 31.37 +.04 +1.8 +3.3 +11.7/D RlEsttA m SR 39.37 -.27 +4.7 -.5 +7.4/ADelaware InvCorpBdA m TW 5.59 +.01 +.3 -3.7 +2.1/D CorpBdInstl TW 5.59 +.01 +.3 -3.6 +2.4/D DiversIncA m CI 8.39 -.01 +.2 -2.2 +1.6/C EmMktsA m EM 19.29 -.15 -1.4 -4.4 +10.5/A ExtnddDrBdA m TW 6.24 +.02 +.8 -6.5 +3.5/A ExtnddDrBdInstl TW 6.23 +.02 +.8 -6.4 +3.8/A HYOppsA m HY 3.72 +.01 +.5 -.9 +2.8/E IntlValEqInstl FV 15.11 -.15 -3.3 -3.6 +5.0/B LtdTrmDvrsIncA m CS 8.28 -.02 +.2 -1.0 +1.2/B MnstHYMnBdA m SM 10.66 ... +.5 -.5 +2.7/A NtnlHYMnBdA m HM 10.99 ... +.7 +.8 +4.8/B SelGrA m LG 42.28 +.52 +5.9 +11.9 +8.2/E SelGrInstl LG 46.06 +.56 +5.9 +12.1 +8.5/E SmCpValA m SV 68.34 -.68 +3.0 +3.6 +11.3/A SmCpValC m SV 56.54 -.57 +2.9 +3.3 +10.5/B SmidCpGrA m SG 26.74 +.84 +9.1 +22.0 +15.6/A TFColoradoA m SL 11.06 -.01 +.5 -.3 +3.1/A TFMnnstA m SM 12.16 -.01 +.4 -.6 +2.3/B TFPnsylvnA m MP 7.95 ... +.6 -.3 +2.9/B TFUSAA m ML 11.46 ... +.7 -.1 +3.0/C TFUSAIntermA m MI 11.77 ... +.5 -.2 +2.3/C USGrA m LG 25.86 +.24 +4.6 +9.2 +10.1/E USGrInstl LG 28.21 +.26 +4.6 +9.3 +10.4/E ValInstl LV 22.19 -.12 +1.2 +3.8 +9.8/A WlthBldrA m MA 14.41 -.04 +.9 -1.0 +4.4/EDeutscheCATxFrIncA m MC 7.42 ... +.5 -.7 +2.4/E CATxFrIncS MC 7.41 ... +.7 -.4 +2.6/D CROCIEqDivA m LV 57.14 +.07 +2.2 -.2 +9.5/B CROCIEqDivC m LV 56.90 +.06 +2.1 -.5 +8.7/C CROCIIntlA m FB 48.03 -.39 -.8 -1.1 +2.1/E CROCIIntlS FB 48.25 -.39 -.8 -1.0 +2.3/E CmnctnsA m SC 25.66 +.06 +.5 -4.5 +3.6/C CorEqA m LB 28.69 -.04 +2.4 +5.2 +11.5/B CorEqS LB 29.00 -.04 +2.4 +5.4 +11.8/B CptlGrA m LG 85.01 +.54 +4.1 +10.4 +13.2/C CptlGrS LG 85.90 +.55 +4.1 +10.5 +13.4/C EmMktsEqS EM 20.04 -.42 -3.4 -3.0 +6.9/C Eq500IdxInstl LB 230.63 +.15 +2.7 +4.8 +12.1/A Eq500IdxS LB 227.55 +.16 +2.7 +4.8 +12.1/A GNMAS GI 13.33 ... +.6 -1.1 +.7/B GlbIncBldrA m IH 9.40 -.01 +.4 -1.0 +6.1/A GlbSmCpS SW 40.38 +.12 +1.5 +3.2 +5.4/E HiIncA m HY 4.67 +.01 +.7 +.3 +4.6/B HlthWllnssS SH 39.91 +.46 +4.3 +6.2 +2.7/D IntlGrS FG 35.26 -.02 +.4 +.3 +5.5/D IntrmTxAmtFrS MI 11.58 ... +.5 -.5 +1.9/D LgCpFocGrS LG 49.35 +.47 +4.8 +9.8 +13.3/C LtnAmrcEqS LS 22.36 -.38 -12.0 -13.4 +3.5/A MATxFrS MT 14.03 -.01 +.5 -1.1 +2.3/B MgdMuniBdA m ML 8.96 ... +.6 -.9 +2.5/D MgdMuniBdS ML 8.97 ... +.5 -.9 +2.7/C MltsecIncA m MU 4.47 ... -.1 -2.1 +2.1/D NYTxFrIncA m MY 10.44 -.01 +.5 -1.1 +2.3/D NYTxFrIncS MY 10.44 ... +.6 -.8 +2.6/C RlEsttSecA m SR 20.09 -.15 +4.0 -1.1 +6.8/A SP500IdxS LB 31.91 +.02 +2.7 +4.8 +12.0/A Continued on next page Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +2.7 +4.9 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +3.1 +5.6 +13.5/A NL Vanguard TtlSMIdxInv LB 131,708 +3.1 +5.5 +13.4/A NL Vanguard InsIdxIns x LB 127,702 +2.7 +4.9 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 -1.9 -1.1 +6.4/B NL Vanguard TtlSMIdxIns LB 118,410 +3.1 +5.6 +13.5/A NL Vanguard InsIdxInsPlus x LB 97,367 +2.7 +4.9 +13.6/A NL Fidelity Contrafund LG 96,071 +3.7 +12.2 +16.4/B NL Vanguard TtInSIdxInsPlus FB 94,206 -1.9 -1.1 +6.5/B NL American Funds GrfAmrcA m LG 89,223 +3.9 +11.0 +15.7/B 5.75 Vanguard WlngtnAdmrl x MA 86,046 +0.7 +0.1 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +0.8 -1.9 +1.8/C NL Fidelity 500IndexPrm LB 77,180 +2.7 +4.9 +13.6/A NL American Funds IncAmrcA m AL 74,453 +0.5 -0.5 +7.7/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -1.9 -1.1 +6.5/B NL Dodge & Cox Stk LV 69,866 +2.1 +3.3 +13.3/A NL American Funds CptlIncBldrA m IH 67,979 -0.5 -2.4 +5.8/B 5.75 American Funds AmrcnBalA m MA 63,934 +1.6 +1.7 +9.2/A 5.75 American Funds InvCAmrcA x LB 62,359 +1.8 +3.3 +12.7/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.1 -5.3 +5.7/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return* By Total Net Assets*ProFunds IntUltraSectInv LE NL 100.63 +12.6 888-776-3637 Miller OppFI b MB NL 28.51 +11.5 877-721-1926 Miller OppI MB NL 30.02 +11.5 877-721-1926 Baron FocedGrInstl MG NL 18.59 +11.3 800-442-3814 Miller OppC m MB 1.00 26.00 +11.3 877-721-1926 Baron FocedGrRetail b MG NL 18.23 +11.2 800-442-3814 Virtus InvtvGrStkIns LG NL 27.61 +11.1 888-784-3863 Baron PtnrsInstl MG NL 60.45 +10.8 800-442-3814 Baron PtnrsRetail b MG NL 59.18 +10.8 800-442-3814 Rydex NASDAQ1002xStrH b LE NL 154.33 +10.7 800-820-0888 ProFunds UltSmCpInv LE NL 70.36 +10.6 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 123.90 +10.6 800-820-0888 Morgan Stanley InsMidCpGrI MG NL 21.60 +10.5 800-548-7786 Jacob InternetInv m ST NL 5.40 +10.4 888-522-6239 Morgan Stanley InsMidCpGrA m MG 5.25 18.29 +10.4 800-548-7786 Lord Abbett DevelopingGrA m SG 5.75 29.84 +10.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.92 +10.1 888-522-2388 Lord Abbett DevelopingGrI SG NL 34.17 +10.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.94 +10.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.01 +10.1 888-522-2388 By 4-Week Percent Return* ProFunds IntUltr