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_00674
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 2018-07-06T11:38:50Z ID LASTMODDATE 2018-07-05T12:27:44Z 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 06-23-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00674
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
23
23
Year
2018
2018
Month
June
6
Day
23
23
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 06-23-2018thm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00674
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 23 23
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 b204e2777da6bd8571a7e95b6faea2c4 CHECKSUMTYPE MD5 SIZE 27338629
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-23-2018.pdf
G2 METS2 unknownx-mets 22df22ccc7776163363dec5d2965db05 8777
AA00054397_00674.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 Judy Doran 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. 174 | $1.00 Saturday, June 23, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A8-9 Lottery .............................. Sports Obituaries..... .................................... A7 Viewpoints ............................. A6 Weather .................. News Wire LAKE PLACID „ A mass illness at 4-H Camp Cloverleaf sent 33 campers and three adults to two area hospitals. The illness ran through Camp Cloverleaf late Thursday afternoon, causing headaches, vomiting and nausea. Highlands County Emergency Medical Services, Highlands County Sheriffs Of“ce and the Florida Department of Health in Highlands County arrived at the scene Thursday to evaluate the health crisis at the camp and determine the cause. The situation began when one camper began vomiting and passed out. This prompted a 911 call to EMS. Other campers soon became ill and complained about the same symptoms. Campers were from 4-H organizations around the state and ranged in age from 8 to 15. At 11:59 p.m. on Thursday, Highlands County Fire and Rescue tweeted, No cause determined at this time, investigation turned over to Health Department. Last EMS units leaving scene.Ž Heather Kent, spokesperson for the 4-H camp, said, There were 120 campers and 33 got sick. We dont know what caused it. The Health Department is doing an investigation and we are waiting on a report from the hospital. We have noti“ed all the parents, even the ones that did not fall ill. Some parents elected to take their children home last night.Ž The camp runs Monday through Friday, so all campers were scheduled to leave by Friday morning. According to Kent, a team will come in to professionally sanitize the camp over the weekend. If there is something in the water, we will cancel camp [that is scheduled for Monday, June 25]. We will not put any more kids at risk,Ž Kent said. Later in the day, a statement came Beverly James, director of public relations at UF/IFAS stating, The camp will be thoroughly disinfected in anticipation of a new group of campers arriving on Monday, July 2.Ž The camp has an on-site nurse, and all the staff are trained in CPR and “rst aid, Kent said. Since the weather was Summer camp illness sends dozens to hospitalsBy MELISSA MAINSTAFF WRITERMass illness at 4-H Camp Cloverleaf AVON PARK „ A group of middle school students learned recently that it takes a bit of practice and skill to operate the trainer robot in the South Florida State College Mechatronics Lab. At the Camp Adventure Too second session, titled Mr. Roboto,Ž the students this week saw up close some of the latest technology that has many applications in the real world. The summer camp is a real adventure for students who want to learn about STEM (science, technology, engineering and math) programs. After checking out the Mechatronics lab with engineering program lead instructor Robert Frank, electronics professor John Byrd provided a tour of the SFSC electronics lab pointing out micro processors and numerous projects that were being worked on. Then the students went outside where lab associate Leo Mourao provided a demonstration with a hexacopter drone, which has six rotors. We can carry a six pack of water or heavier,Ž he said. We have done that before, but it affects the ”ight time. It ”ies for about 15 minutes. It was built from components at the college; it is not a ready-made one.Ž After witnessing the drone demonstration, Lake Placid Middle seventh-grader Michael Mejia said, That was really cool; that was amazing.Ž He has seen drones before, but not that big, he said. One student commented that it went too high for her. Mejia said the previous day they worked with something that was like a brake system for a car. The students were shown a video that was taken during the drone demonstration and they had a chance to see themselves from the drones point of view. In the classroom where the drones are assembled, Byrd and Mourao explained and showed some of the industrial applications for drones the college students have been working on. The previous week, in the “rst session of Camp Adventure Too titled Summer Cyber Camp,Ž students learned important cyber defense skills to protect their personal devices and information from outside threats through hands-on instruction and fun activities in a wellequipped computer training classroom. The college also offers its Camp Adventure program for children in Kindergarten through “fth grade. The six-week program kicked off in midJune and students may attend one or all six weeks. No camp will be held the week of July 4. Camp Adventure aims to introduce MARC VALERO/STAFFMiddle school students in the Camp Adventure Too second session check the trainer robot in the SFSC Mechatronix Lab. CAMP | 4Middle school students watch a drone demonstration presented by the SFSC electronics department. Students delve into technology at SFSC Adventure CampBy MARC VALEROSTAFF WRITERFascinating fun COURTESY PHOTOA total of 120 campers from 4-H organizations across the state attended Camp Cloverleaf during an outbreak of an illness that sent 33 of the 120 campers to two local hospitals.ILLNESS | 4SEBRING „ A months-long investigation has led to the arrest of 15 methamphetamine dealers in Highlands County. In late February, the Highlands County Sheriffs Of“ce Special Operations Division developed information that a signi“cant drug traf“cking organization dealing methamphetamine was present in Highlands County. The Crime Suppression Unit began working to determine the scope of the operation, and by late March had begun surveillance and undercover operations. Con“dential informants conducted controlled phone calls to arrange for the narcotics sales. Before the sales were conducted, the informant was searched to make sure that there were no narcotics on the informant before the arranged sale. Narcotics detective made audio and video recordings of the narcotic sales. Using the intelligence developed, detectives identi“ed the network of dealers involved in the organization, and began the process of securing search and arrest warrants. On June 12, the “rst of those warrants was served and the arrests continued over the next 10 days as members of the organization were swept up. In addition to the 15 arrests for charges ranging from outstanding warrants to possession of a controlled substance up to armed traf“cking, more than one pound of methamphetamine (with a street-level value of approximately $13,000), over $8,000 in cash and multiple “rearms were seized. The Sheriffs Of“ce made a total of Major meth trafficking operation bustedBy MELISSA MAINSTAFF WRITER BIEGERDRUGS | 4 POUGH SHAFFER THOMAS HAYWARD NELSON PINION

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. 1 in 8 couples (or 12 percent of married women) have trouble getting pregnant or sustaining a pregnancy. 2. 7.4 million women, or 11.9 percent of women, have ever received any infertility services in their lifetime. 3. Approximately one-third of infertility is attributed to the female partner, one-third attributed to the male partner and one-third is caused by a combination of problems in both partners or, is unexplained. 4. A couple ages 29-33 with a normal functioning reproductive system has only a 20-25 percent chance of conceiving in any given month. After six months of trying, 60 percent of couples will conceive without medical assistance. 5. Approximately 44 percent of women with infertility have sought medical assistance. Of those who seek medical intervention, approximately 65 percent give birth. Approximately 85-90 percent of infertility cases are treated with drug therapy or surgical procedures. Source: resolve.org BRADENTON „ The Florida Highway Patrol will hold a DUI Wolfpack Operation beginning at 9 p.m. today until 5 a.m. Sunday. The Wollpack Operation will take place in Highlands, Desoto, Hardee, Manatee and Sarasota counties. The Wolfpack Operation will focus on Interstate 75 and major state and county roadways. FHP organizes such details to proactively remove impaired drivers from the roadways and ultimately enhance the safety of the motoring public. Troopers conducting the detail will be mobile while monitoring traf“c to maximize their visibility and effectiveness in removing impaired drivers from the roadways. Driving impaired from alcohol or drugs puts everyone on the roadways in danger. Florida law considers a driver with .08 or higher Blood Alcohol Content to be impaired. Drivers under the age of 21 with a BAC of .02 or higher are also in violation of Florida law. To report an aggressive driver or request roadside assistance, dial *FHP (*347) from any cellphone to contact FHP.FHP conducting DUI Wolfpack detailSPECIAL TO HIGHLANDS NEWS-SUN AVON PARK „ Ridge Area Arc will be hosting a free Summer Youth Camp in partnership with Vocational Rehabilitation. Campers must be ages 14 to 21 and have an IEP or 504 Plan. The camp will be held from 8 a.m. to 5 p.m. July 23-30, Monday through Monday, and will focus on pre-employment skills. Fun activities will include free lunch and snacks, “eld trips every afternoon to a local business where the student will shadow an employee, activities and games, certi“cates for participating, and a pizza party. Every student must attend the duration of the entire six-day camp and once completed each student will be given a free Kindle at the end of the sixth day. Space is limited so register soon. Free transportation will be available on a limited basis. For more information, call Shawna Carter or Candice Ciesla at 863452-1295 Ext. 122 or email scarter@ridgeareaarc.org or cciesla@ridgeareaarc. org.Ridge Area Arc hosting free summer youth campSPECIAL TO HIGHLANDS NEWS-SUN LAKELAND „ The 10th Circuit Judicial Nominating Commission met on June 20 and interviewed 15 applicants for the Polk County Court judge vacancy created by the appointment of Polk County Judge Gerald P. Hill II to the Circuit Court of the Tenth Judicial Circuit. The commission announced that the following nominees, listed in alphabetical order, have been forwarded to Gov. Rick Scott: € Kimble C. Bouchillon, Bartow € Robert Fore, Lakeland € Kenneth Hadley, Bartow € Kevin Kohl, Bartow € Hope Pattey, Bartow € David E. Stamey Jr., Wauchula The 10th Circuit Judicial Nominating Commission members are E. Blake Paul; Richard E. Straughn; Benjamin W. Hardin Jr.; Timothy McCausland; Mark N. Miller; Robert Swaine; and Lydia Zbrzeznj.Nominees announced for 10th Circuit court openingSPECIAL TO HIGHLANDS NEWS-SUN adno=3588518 Servpro of Bartow Lakeland Highlands is pleased to announce we are expanding! We are adding Servpro of Highlands County and are looking for an Outside Sales and Marketing RepresentativeDo you love working with people? Then dont miss your chance to join our Franchise as a new Marketing Representative. In this position, you will be making a difference each and every day. We have a sincere drive toward the goal of helping make water and fire damage Like it never even happenedŽ! As a valued Servpro of Highlands County employee you will receive a competitive pay rate with lots of opportunity to learn and grow with an incentive based company.TO APPLY EMAIL YOUR RESUME TO SP9868@SERVPRO9868.COMServpro of Bartow/Lakeland Highlands and Servpro of Highlands County is an EOE M/F/D/V employer.PRIMARY RESPONSIBILITIES:€ Meet or exceed assigned sales quota € Complete Emergency Ready Profiles and discuss the benefits of emergency event preparation € Conduct objective to objective daily marking contacts, build customer relationships and rapport by educating them on the reasons Servpro is the best cleaning and restoration company in the worldPOSITION REQUIREMENTS:€ Experience with sales and marketing within Highlands County € Superb sales, customer service, administrative, verbal, and written communication skills. € Experience in the commercial cleaning and restoration or insurance industry is desired € Working knowledge of current business software technologies is required. € Ability to successfully complete a background check subject to applicable law. adno=3588457TANGLEWOOD SPECIAL EVENT COMMITTEEPurchase tickets on sight till Friday before the show at the Clubhouse or at the door the evening of the show! 863-402-0763 CASH ONLY

PAGE 3

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3584651 SALES EVENT All prices are based on Black Book value, less miles and reconditioning. With the purchase of a new vehicle at sticker price. See event staff for full details. 11O%***UP TOOF BLACK BOOK VALUE ON ALL TRADE-INS!BAD CREDIT? NO CREDIT? NO PROBLEM! ALL CREDIT APPLICATIONS ACCEPTED! 1-800-ALANJAY 1-800-ALANJAY 1-800-ALANJAY ALANJAY.COM ALANJAY.COM ALANJAY.COM SATURDAY 6/239AM8PMSUNDAY 6/2410AM5PM441 US Hwy 27 N, Sebring -Between ALAN JAY GM Superstore & ALAN JAY Nissan DONT MISS IT!FREE HAMBURGERS, HOT DOGS, CHIPS, DRINKS FROM 11AM-2PM EVERY DAY & 5-7PM THUR-SAT! APRFINANCING0% APR financing, with approved credit. See event staff for full details. Offer ends 6/24/18. $0 down, with approved credit. See event staff for full details. Offer ends 6/24/18.ZER DOWN DELIVERS PAYMENTS FOR 90 DAYSNo Payments for 90 days, with approved credit. See event staff for full details. Offer ends 6/24/18.*$118 per month payment subject to credit approval. All prices exclude tax, tag, title & $699 dealer fee. **Up to $12,000 off M SRP on new, in-stock models. All factory rebates and incentives assigned to dealer. ***Based on Black Book clean trade-in valu e, less 40 cents per mile and reconditioning. Trade-in value based on 12k miles/year driving average. Vehicle condition, mileage, and equipment value could affect vehicle va lue. Value based on exact trim level, if available, or lowest trim level. Not an offer to purchase. See dealer for complete det ails. Certain restrictions apply. Dealer and agency are not responsible for incorrect Black Book values. Black Book is a registered trademark of Hearst Business Media Corp. All righ ts reserved. Lincoln D/B/A Alan Jay Lincoln. Ford D/B/A Alan Jay Ford. See dealer for complete details. All offers expire 6/24/ 18. PAYMENTS STARTING AS LOW AS$118/mo*$3,995!*VEHICLES STARTING AT JUST$12,000OFF MSRP**SAVE UP TOON EVERY NEW VEHICLE IN-STOCK! 2 DAYS TO SAVE!!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.com FROM PAGE 1 MARC VALERO.STAFFSFSC electronics professor John Byrd shows the students a piece of tubing in the electronics lab. CAMP young people to career opportunities through recreational and physical activities, technology and art, academic enrichment and program-related “eld trips to locations throughout Highlands County. For more information, visit south”orida. edu/community/ community-education/ camp-adventure. so hot, the camp wanted to make sure all the campers were treated to prevent dehydration. Camp Cloverleaf is a popular 4-H camp that is on the banks of Lake Francis. Children from Broward, Charlotte, DeSoto, Miami-Dade, Palm Beach and Sarasota counties attended the camp this past week. According to tweets from HCFR, the illness did not appear to be serious. In an of“cial statement from the camp, of“cials said, The health and safety of all campers is the primary concern of UF/IFAS Extension staff, and we hope that those experiencing discomfort will quickly return to good health.Ž Pamela Crain, public information of“cer with the Florida Department of Health in Highlands and DeSoto counties, gave the following email update: The Florida Department of Health in Highlands County is currently investigating multiple cases of an unknown illness at Camp Cloverleaf in Lake Placid. The illness caused the camp to send over 30 people to local hospitals for evaluation yesterday [Thursday]. All of those affected have been released to go home. This is an ongoing investigation. As such, we do not have further information to share at this time.ŽILLNESSFROM PAGE 1 COURTESY PHOTOCamp Cloverleaf boasts of beautiful clear water and sandy shores. The camp is on the banks of Lake Francis. 19 arrests. Some of those arrested were not booked on drug charges, but are known associates of those that were and are considered part of the organization. The following people were arrested: € Heather Patricia Bieger, 26, 5010 Star“sh Ave., Sebring „ selling methamphetamine within 1,000 feet of a speci“ed area, traf“cking in methamphetamine (14 grams or over), conspiracy to traf“ck methamphetamine, owning/renting a structure or vehicle used to traf“c drugs, use/ possess/manufacture paraphernalia to transport drugs, possession of a controlled substance, possession of drug equipment, using a twoway device to facilitate a felony. € Clarence Lee Brown, 27, 124 N. DeSoto Road, Avon Park „ possession of methamphetamine with intent to sell, possession of cocaine with intent to sell, possession of cocaine, possession of a controlled substance, possession of drug equipment. € Noel Joseph Cardona, 35, 3120 Dolphin Drive, Sebring „ warrant for failure to pay child support. € Jorge Gonzalez, 32, 115 E. Church St., Avon Park „ possession of a controlled substance, possession of drug equipment, possession of a weapon or ammo by a convicted felon (2 counts), deliver/distribute methamphetamine, traf“cking in methamphetamine (14 grams or over), felony possession/ manufacture/delivery of drug equipment. € Ruben Osvaldo Gonzalez, 35, 113 Flippin Ave., Avon Park „ out-ofcounty warrant. € Franklin James Hayward, 25, 200 N. Anoka Ave., Avon Park „ possession of methamphetamine within 1,000 feet of a speci“ed area, traf“cking in methamphetamine (14 grams or over), two counts of possession of a controlled substance, possession of less than 20 grams of marijuana, possession of drug equipment, owning/renting a structure or vehicle used to traf“c drugs, felony possession/ manufacture/delivery of drug equipment, using a two-way communication device to facilitate a felony. € James Leroy Hulen, 36, 108 N. Prospect Ave., Avon Park „ possession of a controlled substance, possession of less than 20 grams of marijuana, possession of drug equipment. € Christopher James Lyons, 43, 206 Whatley Blvd., Sebring „ possession of methamphetamine with intent to sell, possession of drug equipment, knowingly driving with a suspended/revoked license. € Amanda Renee Meredith, 24, 1001 U.S. 27 North, Lot 127, Avon Park „ traf“cking in methamphetamine (14 grams or over), possession of methamphetamine within 1,000 feet of a speci“ed area, possession of a controlled substance, possession of drug equipment, felony possession/manufacture/delivery of drug equipment. € Jamaree Shavon Nelson, 24, 2000 W. Oxnard Road, Avon Park „ traf“cking in methamphetamine (14 grams or over), possession of methamphetamine within 1,000 feet of a speci“ed area, owning/renting a structure or vehicle used to traf“c drugs, possession/manufacture/ delivery of drug equipment, felony possession/ manufacture/delivery of drug equipment, using a two-way communication device to facilitate a felony. € Ashley Nicole Norman, 31, 908 Dyal St., Avon Park „ possession of methamphetamine with intent to sell, possession of a weapon or ammo by a convicted felon, grand theft of a motor vehicle, possession of less than 20 grams of marijuana, possession of drug equipment. € Anthony Gordon Padgett, 39, 208 Swallow Ave., Sebring „ possession of a controlled substance, felony possession/manufacture/delivery of drug equipment, resisting an of“cer without violence, parole violation. € Jason Alexander Pinion, 41, 2 Tubman Circle, Frostproof „ producing methamphetamine within 1,000 feet of a speci“ed area, traf“cking in methamphetamine (14 grams or over), owning/renting a structure or vehicle used to traf“c drugs, possession/manufacture/ delivery of drug equipment, using a two-way communication device to facilitate a felony, two sex offender violations. € Robert Bernard Pough, 27, 4912 Salmon Drive, Sebring „ deliver/ distribute methamphetamine within 1,000 feet of a speci“ed area, possession/manufacture/ delivery of drug equipment, using a two-way communication device to facilitate a felony. € Alvin George Powell, 32, 3053 Birch St., Lake Placid „ manufacture of opium or derivative, possession of cocaine, three counts of possession of a controlled substance, two counts of possession of drug equipment, felony possession/manufacture/delivery of drug equipment, probation violation. € Matthew Allen Price, 34, 2100 Mango Ave., Sarasota „ possession of methamphetamine within 1,000 feet of a speci“ed area, traf“cking in methamphetamine (14 grams or over), owning/ renting a structure or vehicle used to traf“c drugs, possession of drug equipment, using a two-way communication device to facilitate a felony. € Michael David Shaffer, 34, 1834 Koy Drive, Sebring „ probation violation. € Jamie Lynn Thomas, 35, 5010 Star“sh Ave., Sebring „ possession of a controlled substance, possession of less than 20 grams of marijuana, possession of drug equipment. € Mark Edmond Thomas, 42, 5010 Star“sh Ave., Sebring „ selling methamphetamine within 1,000 feet of a speci“ed area, traf“cking in methamphetamine (14 grams or over), owning/ renting a structure or vehicle used to traf“c drugs, use/possess/manufacture paraphernalia to transport drugs, use of a two-way device to facilitate a felony. Stopping the ”ow of illegal drugs is perhaps the most important job for the Highlands County Sheriffs Of“ce,Ž Sheriff Paul Blackman said in a prepared statement. The sale and use of highly addictive drugs like methamphetamine leads to many other crimes „ everything from burglary to murder „ and anything that can be done to keep drugs off our streets has a ripple effect that goes far beyond the drug community. This operation is an example of an entire agency working together. In addition to our narcotics unit, members of our Tactical AntiCrime Team, Criminal Investigations Unit and Uniformed Patrol Division played major roles in getting these drug dealers behind bars,Ž Blackman said. We want to send a message that there is no place for drug dealers in our county, and we will not tolerate them pushing their poison in our community. We will continue to work every day to make sure they know that,Ž he said.DRUGSFROM PAGE 1 COURTESY PHOTOMajor Darrin Hood and Sheri Paul Blackman stand in the yard where arrests were made in Avon Park. The sign relays Blackmans message well. Seen here are cash, drugs and weapons seized by the Highlands County Sheris Oce. adno=3585267 Saturday, July 21st11 4www.lakeshoremall.coffeecup.comMeet local businesses sharing their services for vour favorite Pooch! Veterinarians, Pet Hotels, Pet Boutiques, Grooming Salons, Professional Pet Portraits, Dog Rescues & many more! (For vendor information please call: (863) 471-9500 Plus, for $10 enter your fur child into our Pooch Pageant! ($5 of your entry is a donation to the Humane Society of Highlands County) Categories: Best Costume, Best Trick, Prettiest Pie & Waggiest Tail More details to come! e More e de For additional information adno=3582512

PAGE 5

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comFLORIDA REPORT Dead bodies found at Walmart storesA not so uncommon phenomenonMELBOURNE „ Peter Unger traveled the world, “rst in the Navy at the tail end of the Korean War and then as a free spirit searching the ancient paths of India for lifes sacred meaning. Toward the end of his life Unger, sporting a ”owing white beard and well-off “nancially thanks to his handcrafted jewelry business, sought sanctuary in the idea of living simply. But in a twist of fate, the 85-year-old who shunned worldly cares was found dead May 7, alone in a nondescript white Ford van that sat parked undisturbed for days at a Walmart, a retail giant seen by many as Americas temple of commerce and materialism. Unger was among the growing number of people around the country who drew their last breaths in Walmart parking lots. It is not that the parking lots are unsafe. In fact, it is the relative safety of the well-lit and busy lots „ combined with a welcoming corporate policy „ that has drawn more people like Unger to call the Walmart parking lots home, if only temporarily. And where people live, they also die. They include those who are homeless, truckers, immigrants, drug-addled, suicidal or ill „ all whose bodies are found nationwide in cars, vans and other vehicles in the parking lots of the retail giant. It is the last stop, one that can go unnoticed amid the daily crush of shoppers searching for deals, sometimes focused on the rattle of carts instead of their crowded surroundings. In Brevard, police have investigated nearly half a dozen such parking lot deaths since 2015, from the badly decomposed remains of a man found inside a ”y-swarmed sedan at a beachside Walmart in the simmering July heat to that of a man who suffered from cancer, found the same year in a sport utility vehicle that sat in a far corner of the Walmart lot in Viera. In both cases, it was the pungent smell that “rst caught the attention of passers-by or workers. Its unfortunate but these do happen its not uncommon,Ž said Lt. Cheryl Trainer, spokeswoman for the Melbourne Police Department, an agency that has investigated the bulk of the Walmart parking lot deaths on the Space Coast. In each case, of“cers turn up in environmental suits and masks, sorting through the grisly discoveries, from pill bottles to notepads and photos left behind, hoping to piece together the lives of people like Unger who ended up in the parking lots. The bodies „ the shell of their physical humanity faded and decomposed by the elements „ are carefully removed and turned over to medical examiners. Family members, if any can be found, are contacted. Across the nation, the stories bear similar refrains: „ In California, a woman missing for months turned up dead. Investigators in the February 2016 case said the womans body remained in the car, parked at the retailer, for up to three months. „ In Illinois, the body of a 49-year-old man who was reported missing for more than a month, was found dead May 18, 2018, in a van at a Bradley, Illinois, Walmart. He was seen going into the store on May 1 and then leaving a short time later. He died of natural causes, according to media reports. „ In Ohio, police said a 59-year-old man found April 17, 2018, in a pickup truck at an Airport Thruway Walmart, died of natural causes. The body was in the truck, parked on the side of the retail store since April 8, authorities report. „ Here in Florida, a Walmart employee walking the parking aisles Feb. 22, 2018, at a Tarpon Springs store reported a strong odor. Of“cers arrived and found an unidenti“ed body. Police suspected suicide. Walmart has a longstanding corporate policy that anyone is welcome to stay in their parking lots overnight, depending on local laws. The open-lot policies vary from area to area, depending on the store managers. Most of the people we see are actually travelers, people in RVs. Theres like a whole society or culture out there. We do go out and check the lots, get the cars and keep an eye out for trash, but our workers arent peeping into peoples cars,Ž said Casey Staheli, a spokesman for Walmart, whose corporate of“ces are based in Arkansas. Unfortunately, they might smell something and thats when its brought to our attention.Ž Other retailers besides Walmart see similar deaths in their parking areas. A West Melbourne McDonalds was the site of another gruesome discovery in April 2017 when a mans body was found inside a van. He had overdosed. But none are as pervasive or as consistent as the ones that happen at Walmart, which has about 4,000 stores nationwide. Truckers, recreational vehicle enthusiasts, and others view parking spaces as prime locations to “nd rest. Weary travelers see the stores as friendly and convenient, modern meccas for the nations transient, mobile culture. Inside are restrooms, lower-priced groceries, medical supplies and even portable grills for cooking. Theres also hot coffee, newspapers, and smiles from greeters. Others also “nd the lots „ despite the hustle and bustle or the sound of the occasional bassheavy car blasting music „ as places of safety and belonging. Tommy Studstill, a Cocoa minister who advocates for the homeless, readies hygiene products, food, and clothes for clients who colonize diverse locations from wooded areas to store lots. Some who may be living in their automobiles are transient, struggling to hold on to jobs, Studstill says. Some park at Walmart in the cool of night and then move on to other sites in the heat of the day. But not everyone who sleeps at Walmart is homeless. They just might not be able to afford a motel room. Walmart is one of the very few retailers that would say, Look, dont cause us any problems and you can go ahead and sleep in the parking lot,  he said. These are people who stay low-key. For some, its extremely embarrassing to be homeless, sleeping in a car. I know one man whose family lives in a car. During the daytime, the wife drops him off at work. Thats why I will have to give Walmart credit for what theyre doing,Ž Studstill said. People just dont realize just how many people are out here,Ž he added. According to estimates from the Brevard Homeless Coalition, about 845 people „ sheltered and unsheltered „ in Brevard County are homeless, according to statistics from 2017. And many use Walmart as a way station, or a place to “nd supplies or even live from time to time, says the groups executive director Mark Broms. For others like Unger, though, the lure of the open road has led them to abandon houses and apartments and live in their vehicles. Unger, who chose to be homeless for the last decade of his life, had been writing letters to his son, talking about his exploits and a life untethered to marterialistic values. The two last talked face to face about two years ago. He was a philosopher, a wisdom-seeker,Ž said Charles Unger of his father, whose remains were found at the Melbourne Walmart on Wickham Road. He liked to teach people to be positive. He could have bought a house but didnt believe in material things and barely had a cellphone,Ž said Unger, who lives just outside of Las Vegas, Nevada. But his father did like Walmart, where he found commonality with others who would be passing through and needing a place to rest. He could cook in the parking lot,Ž Unger said. He would tell me that wherever you go in the U.S., you would “nd professional campers you could associate with. Its like a little subculture.Ž Toward the end, the man who loved the Eastern teachings of Indian gurus like Paramahansa Yogananda while shunning the western aesthetic of having a home and the latest sports car, saw Walmart and its parking lot as another place of solace. When I last saw him he wore a hat for the sun, dark sunglasses. He loved philosophy. The big lesson from him was that you could do anything if you put your mind to it. He taught me how to survive, gave me a lot of life lessons,Ž Charles Unger said. He loved shopping at Walmart.Ž At some point in early May, Peter Unger „ the world traveler, the philosopher, the father and the jewelry maker „ climbed into his 2003 Ford van in the parking spot near the Greyhound Park entrance. He was last seen at the store a week earlier, according to police reports. On May 7, there were complaints about an overwhelming odor coming from the van with taped-up doors. Someone tried to peek inside but saw no movement. Unger was dead. That his father died alone in a Walmart parking lot and chose an isolated lifestyle doesnt escape Charles Ungers thoughts. Yogananda once reasoned, Take life as it comes and death as it comes.Ž Charles Unger, instead, points out that his father saw lessons in such moments, even when they happened at Walmart. He was like a man born out of time.ŽBy J.D. GALLOPFLORIDA TODAY/AP TIM SHORTT/FLORIDA TODAY via APStanding near the Cocoa Walmart. Pastor Tommy Studstill, whose ministry is called Greater Love For the Homeless, feels that the Walmart stores that he has dealt with are very understanding of the homeless.FLORIDA BRIEFS Panel: Teamsters at Disney World violated labor lawORLANDO „ A labor relations panel has upheld most of a judges ruling that a Teamsters union representing Disney World workers committed an unfair labor practice when it ignored members requests to resign from the union. The three-person National Labor Relations Board panel upheld the decision earlier this week. The panel ordered union of“cials to reimburse some of the former members who had dues deducted after they had made their resignation requests. It also ordered union of“cials to post notices at its union hall and in Disney World breakrooms informing union members that Local 385 had violated federal labor law. Local 385 represents costumed characters and bus drivers at Disney World. Investigators with an independent Teamsters board currently are investigating the Local 385 for allegations of embezzlement, fabricating records, and obstruction.Trump: DeSantis has full endorsementŽ for Florida governorTALLAHASSSEE „ President Donald Trump is giving his full endorsementŽ to U.S. Rep. Ron DeSantis in Floridas wide open race for governor. Trump tweeted out his support for the Republican on Friday. Hes vying for the GOP nomination and recent polls have shown him trailing Agriculture Commissioner Adam Putnam. Putnam also has raised more money. Trump said that DeSantis is strong on Borders, tough on Crime & big on Cutting Taxes.Ž He added that the brilliant young leaderŽ will be a great governor.Ž Trump in late December also said DeSantis would be a great governor but that was before he had even jumped into the race. Some Putnam backers had questioned whether that counted as an actual endorsement. Gov. Rick Scott is stepping down from his post due to term limits.Boy dies after touching electrical outletFORT MYERS „ An 8-year-old Florida boy has died after touching a 220-volt electrical outlet behind a stove at his home. Fort Myers police tell news outlets that Caleb Zedaker was found unresponsive on Wednesday afternoon. The child was given CPR and taken to a hospital, where he died on Thursday. Police are investigating.Man gets life sentence for fatal robbery of $4JACKSONVILLE „ A Florida man has been sentenced to life in prison for a fatal robbery that earned him and an accomplice $4. The Florida TimesUnion reports that 27-year-old Erron Coleman was sentenced Thursday after pleading guilty last summer to second-degree murder. Authorities say 20-year-old Daniel Eugene Rowe was attacked while taking out the trash behind the Blind Rabbit whiskey bar in July 2015. Coleman said he meant to only scare him with the gun while an accomplice grabbed his wallet, but ended up shooting Rowe twice in the head. The accomplice, Devonte Hanford, was sentenced to 20 years after pleading guilty to second-degree murder.5 groups get $250,000 to research Florida lionfish removalTALLAHASSEE „ Florida wildlife of“cials are awarding $250,000 to “ve organizations to research new ways to remove invasive lion“sh from deep-water habitats. A Florida Fish and Wildlife Conservation Commission news release says $50,000 each is going to the University of Florida, Reef Environmental Education Foundation, American Marine Research Company, R3 Digital Sciences and Atlantic Lionshare Ltd. The contracts run through next June. Lion“sh face few natural predators in U.S. waters, where they eat native “sh important to maintaining healthy reefs and compete with native predators for food. The Florida diving community uses spear“shing gear to control their populations in shallow waters, but lion“sh can be found as deep as 1,000 feet (300 meters), far beyond recreational dive limits of 130 feet (40 meters).

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Leveling the playing fieldI would like to comment on the thought many have on the negotiations with North Korea and other nations who are not our friends. I for one am glad that there has been a step back from the threat of nuclear war, and the rhetoric really doesnt matter to me. Donald Trump has spent his entire life negotiating with friendly and unfriendly businesses and governments, mostly on his own without support from our government. He has developed one of the most successful real estate businesses out there, from those negotiations, so I “nd it hard to believe he is not experienced at negotiating. What he says to and about a despot does not matter to me as much has the results which are brought about. Would you rather have the skunk on the inside of the tent pointed out or the outside pointed in? If some people would do research they would “nd that we do get the short end of the stick when trading with other countries, and some should consider again the fact that this man has traded all of his life and be glad he represents us. In my mind, he is just getting the playing “eld level again. Yes, he is egotistical and abrasive but many times, and from the mess the DOJ and FBI is in at the top, maybe someone like that is exactly who we need now in our country.Jay Broker SebringDoes the truth or facts even matter anymore? The clamor from Hollywood elites, Democrats like Schumer, Pelosi, Harris, Costa, Feinstein, abortion activist, commenting about children ripped from parents armsŽ at the border is all obstructionist action, it doesnt matter that they are lying. Facts: Problems been around for decades, occasionally worse under Obama administration, but not one democrat made a comment then. This is a quest to “nd some reason, any reason, to nullify the Trump presidency; these people will stop at nothing, let alone the truth. What do you call ripping a baby from a mothers womb? Of 12,000 children, only 2,300 actually had parentsŽ with them at the border; traf“ckers and strangers, who the parents gave their children too, brought 9,700. Parents knew the laws. Why would they put their children in this situation in the “rst place? Of these 2,300 many are suspect as posing as families, but have no relationship to each other. What happens to a child in the U.S. if a single parent is arrested for a crime? Arent they separated? Is this referred to as ripping the child from the parents arms?Ž Then tell me what is the difference based on what is happening at the border? Kids arent kept in cages; they are separated by enclosures of fencing, cheaper than building walls to make rooms.Ž The image of a young boy in blue shirt that Democrats are circulating was a June 10 rally in Texas, not a retention facility. Obama administration ended immigrant family detention in 2009 „ and brought it back in 2014, had 3,000 mothers and children in detention, where was the outrage?John E. Nelson SebringPeople are taking a standI am gladdened that people with morals, here and around the world, have forced the present administration to reverse the awful policy (created by the Trump administration and announced in May by Jeff Sessions) of forcefully taking frightened, hysterical babies and young kids away from their parents at the border. This was an obvious ploy to use the kids as leverage to get his unnecessary wall. t Tump, just two days ago, said changing this draconian policy was out of his hands, another of the mans many lies. I see growing numbers of his followers and more GOP legislators are distancing themselves from his autocratic actions. I have no problem with the Republican or Democratic parties as they were meant to be, but since 2017, our country has been in the grip of a man who seems to be morally challenged. Im happy that enough outrage was poured into Washington these last weeks that he had to back up for once and do the right thing. Hopefully more people of integrity and honor will start taking a closer look at what other actions are wrong, i.e., alienating our allies, giving Kim Jung Un, a feared despot, everything he asked for, getting nothing in return, publicly praising Putin, Duterte and Un, dismantling the EPA, taking money away from Medicare and social security, taking money away from our teachers, and privatizing schools and prisons, to name just a few. To all decent and worried people, please vote in November. Your vote absolutely counts. If you arent registered to vote, just go to headcount.org to register on line.Kathy Rabatie SebringYOUR VIEW I was talking with my best friend Tina this morning, and she mentioned that shed posted something funny on Facebook I needed to see. Apparently, someone on one of her writers forums had asked what a scary sounding language might be. This led Tina to wonder what the scariest sound someone had ever heard was. One answer: a long, low whistle from a mechanic looking under the hood of your car. That was worth a chuckle, and it led me to think about other scary sounds. Those sounds that make you nervous or downright alarmed. I remember from a book by Art Linkletter called Kids Say the Darndest ThingsŽ one of the kids mentioned a doctor going oops.Ž I would think if any doctor were working on me and said that it would raise my anxiety level. Certain sounds from your cars engine can be scary. Especially for me, because I have very little understanding of what goes on under the hood of my car. It could well lead to that long, low whistle referenced earlier. Scare upon scare. When I lived in Oklahoma, the town siren warning of an impending tornado could send your pulse racing. We were fortunate to have access to our storm shelter from our garage, so we didnt have to go outside to get to it. At the sound of the siren we would all crowd down there, hoping for another miss. I decided to see what my friends came up with, so I posted the question of scary sounds on Facebook. Tina weighed in with a great one … a toddler saying uh-oh.Ž Come to think of it, sudden silence from a toddler can be equally alarming. Both require immediate intervention for everyones sake. These days, breaking newsŽ update sounds can be scary. Though you can get so fatigued by all the updates your scare circuits are fried by the “fth or sixth one. Another friend mentioned a deafening clank from the washing machine followed by a menacing silence. I asked if she spoke from experience. She replied she shouldnt go there. Another friend of mine suggested the phrase, Are you sure thats the right plot?Ž from the owner of a funeral home was a scary sound. I can understand that one, though I am fortunate that I havent experienced it yet. A fellow writer reminded me of the Emergency Broadcast sound from the radio, which I still hear from time to time. Usually its followed by, This is a test,Ž but theres that few seconds of uncertainty that make you wonder if something bad has happened. We need to talkŽ is another scary phrase. Especially if its said by your signi“cant other with a serious expression on their face. Usually you have no idea whats coming after that and it can lead to a fair amount of anxiety. The sound of something ripping in my house is cause for alarm … it usually means that the dogs have gotten into something they shouldnt. My one advantage over them in these situations is they dont know that sound carries, and it gives me the edge to hopefully prevent total destruction of the item in question. There are no doubt other scary sounds out there, and Id love to hear about them from you. Email me at laura@laurahware. com and if I get enough, Ill make another column about this. But let me leave you with the scariest phrase of all: Im from the government and Im here to help you.ŽWhat scary sounds sound likeLaura WareLAURAS LOOK Teens across Highlands County have started their summer holiday from the rigors of school. Not only will some be learning to drive for the “rst time, but with school out, others will have more time for joyriding. This combines for an increased risk of traf“c crashes. Summer of“cially started June 21, so parents and motorists should be aware we are now well into the summer months that constitute the 100 deadliest days on the road for teens. Cold, hard facts re”ected in a press release from AAA motor club show that from Memorial Day through the end of August, an average of 1,050 people died in 2016 in crashes involving a teen driver. That is an average of 10 people per day … a 14 percent increase compared to the rest of the year. Parents can be instrumental in helping their teen be a safe driver „ and not become a statistic. Studies have shown risky driving behavior, traf“c violations and crashes to be lower among teens whose parents set limits on their initial driving privileges. Listed below are a few tips for parents to help keep their teen drivers safe. Restrict driving and eliminate trips without purpose. Based on amount of miles driven, teens have three times as many fatal crashes as all other drivers. It comes as no surprise that a teens crash risk is highest during the “rst year of solo driving. Become an effective driving coach. The best way for new teen drivers to gain experience is through parent-supervised practice driving where parents can share their wisdom accumulated over many years of experience. Limit the number of teen passengers and time as a passenger. Teen crash rates increase with each teen passenger in the vehicle, according to experts. Fatal crash rates for 16to 19-year-olds increase “vefold when two or more teen passengers are present versus when teens drive alone. Restrict nighttime driving. Statistics say a teen drivers chances of being involved in a deadly crash doubles when driving at night. AAA reports 36 percent of all motor vehicle fatalities involving teen drivers occurred between 9 p.m. and 5 a.m. One in 10 of all motor vehicle nighttime crash fatalities involved a teen crash. The state of Florida has a law restricting how late teens can drive on the roads. This is the perfect time to remind yourself and your teen driver of what those restrictions are. Do not just be involved in your teens learning-to-drive process; make sure you help enforce the rules that are in place. Speeding is another problem for teen drivers. AAA reports that one in 10 of all motor vehicle speed-related fatalities involved a teen driver. 29 percent of all motor vehicle deaths involving a teen driver were speed-related. Establish a parent-teen driving agreement. AAA offers a parent-teen driving agreement on its teen driver safety website, TeenDriving.AAA.com. Summer cruisingŽ is a time-honored tradition in Highlands County. Hundreds of miles of rural roads offer a seemingly endless choice of places to learn to drive or to hone those new skills. But, of course, these new drivers want their friends to see them behind the wheel. Yes, we live in a mecca for young drivers, but caution and safety should never be an afterthought as our children and grandchildren take the steering wheel. Lets heed the suggestions of traf“c experts and strive to keep our newest drivers safe and accident free.100 days of scarier than normal roadways

PAGE 7

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. OBITUARIESBarbara S. VickersBarbara S. Vickers, 85, passed away on Thursday, June 21, 2018 in Sebring, Florida. She was born on Nov. 7, 1932 to the late Floyd M. and Espage (Rogers) Schumacher in Tampa, Florida. Barbara had been a lifelong resident of Sebring and was a member of First Presbyterian Church of Sebring. She was very active in her church where she sang in the choir and led many Bible studies. She graduated from Sebring High School where she was a member of the band and was Miss Sebring High. She also graduated from Florida State University and taught school for a few years. While attending Florida State University, she met the love of her life, Robert Vickers, whom she was married to for 63 years. She enjoyed cooking, entertaining guests and especially loved her friends, family and her Lord. She is survived by her husband, Robert L. Vickers of Sebring, Florida; daughters, Kay Todd (Wayne) and Liz Stephan, both of Sebring, Florida and Trish Miceli (Chuck) of Longwood, Florida; sister, Cynthia Schumacher of Sebring, Florida; brother, Charles Schumacher of Sebring, Florida; brother-in law, Edward Koch; sister-inlaw, Sandra Schumacher; grandchildren, Cara Orr, Heath Todd, Andrew Stephan, Stephen Miceli, and Marcus Miceli; great-grandchildren, Jaylee Orr, Jaden Orr and Gabriel Stephan. Along with her parents, she is preceded in death by her step-mother, Harriett Schumacher; sister, Louise Koch; brother, Bill Schumacher and sisterin-law, Aida Schumacher. A funeral service will take place at 11 a.m. Monday, June 25, 2018 at First Presbyterian Church of Sebring with family receiving friends beginning at 10 a.m. Burial will follow at Lakeview Memorial Gardens, Avon Park, Florida. Memorial contributions may be made to First Presbyterian Church, 319 Poinsettia Ave., Sebring, FL 33870. Service entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. SEBRING „ It is hard to imagine that it has been just over a week since a wreck took the lives of two vibrant young women, Emily Moncrief and Lyndsay Serey. Both girls died in Frostproof in the early morning of June 15 when the minivan they were traveling in hit a train. Today, their friends and families will honor them in two separate celebration of life ceremonies. The loved ones they left behind remember both young ladies with love and affection. Friends say they brightened the day and lifted spirits of those they came in contact with. Serey and Moncrief were often together dancing and laughing. They were very out-going and were described as country girlsŽ with denim and boots. Serey, a native of Kentucky, moved to Sebring in 2003 and graduated from Sebring High School in 2013. She earned her associate degree at Polk State College and was looking forward to entering into the respiratory program at the same college. Serey loved the beach and scuba diving with her friends and family. She worked at Cowpokes Watering Hole where she was a waitress and taught line dancing every Tuesday. I met Lyndsay in January when I started working at the Watering Hole,Ž Hannah Main said. She was a super sweet girl and a great waitress. People used to ask for her to wait on them when they came in to eat. She was fun to be around; she loved line dancing and teaching it and the music. She was a country girl. Lyndsay and Emily were really good friends.Ž Serey and Moncrief placed a high value on their friendship with each other and with others as well. They nicknamed a group of four of their friends JARB.Ž The initials represented the names of future children. The group consisted of Sheri Grooms, Lyndsey Reck, Rachel Patterson Arnold, Lyndsay Serey and Emily Moncrief. Even when separated by distance, the girlfriends remained in touch. Shirley Johnson, a longtime friend to both families, worked withEmilys dad, Tom Sager, and Emilys husband, William Moncrief, at Avon Park Correctional Institution. The Serey family lost their daughter Heather to cancer in 2012. Ive known those children from when they were in their moms belly,Ž said Johnson, who recalls Emily Moncrief as the most beautiful little girl.Ž Shes been praying for the families, she said. This is tough. This is not easy,Ž Johnson said. You dont do this alone. God is with you. Hes right beside you.Ž Sereys memorial service is at 10 a.m. today (Saturday) at the amphitheater at Highlands Hammock State Park in Sebring. The family would like people to wear comfortable and cool clothes. In lieu of ”owers, we would prefer donations to be made to the American Cancer Society in memory of her sister, Heather,Ž Bill Serey said. We lost Heather to cancer in 2012.Ž Emily Moncrief was, by all accounts, a wonderful mother of two boys, Henry, 3, and Rhett, 1, and wife to her husband William. Although she was born in Lake Wales, she lived her whole life in Highlands County. She worked as a bank teller and played in the woods. She was an amazing mom to her two boys. She was the perfect mom for boys because she loved hunting, “shing and everything outdoors,Ž said Jessica Hartline, Emilys sister. You would see her practicing archery with a baby wrapped against her chest.Ž A devout Christian, Moncrief grew up in Highlands Grace Reformed Church, the church that her paternal uncle, Ed Sager, pastors. He said it was particularly hard on her immediate family, leaving behind a husband and two little boys. Sager said Moncrief grew up in his church, and he baptized her along with her two sisters and his son, Roy Sager, at the Sebring City Pier Beach. She and her husband came to church together. They had a lot of good years,Ž Ed Sager said. She was a pretty, outgoing, friendly lady who made a lot of friends.Ž Ed Sager said his brother and their family are pretty shattered.Ž Ed Sager said he appreciates the community pulling together over this, and hopes for divine help to pull the family together. The Lords got a plan, somehow, in all this mess,Ž he said. Its hard to see the two little guys without their momma.Ž Hartline said Moncrief also was the only one of the sisters who had perfected their moms biscuit recipe. She was the best sister, daughter and friend anyone could ask for,Ž Hartline said. We hope she is remembered by her love for those close to her and Gods grace in her life. We are so thankful for the 23 years we had her,Ž Hartline added, but will miss her more than we can ever put into words.Ž Moncriefs service is at 11:30 a.m. today (Saturday) at Bible Fellowship Church. The family will receive friends at 10:30 a.m. The burial will follow the service at Bougainvillea Cemetery. In lieu of ”owers, the family asks that donations be made at any MidFlordia Credit Union for Henry and Rhett Moncrief in memory of their mom. Friends and family say good byeBy KIM LEATHERMAN and PHIL ATTINGERSTAFF WRITERSCeremonies today will celebrate lives of Moncrief, Serey Lyndsay Serey Emily and William Moncrief COURTESY PHOTOSThe young ladies in this picture called themselves JARB. From left Emily Moncrief, Lyndsay Serey, Sheri Grooms and Rachel Patterson Arnold.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.com LOCAL SPORTSTime to shine for GAINSCO Red DragonTeam looks forward to Sahlens Six Hours of The GlenOne of the major revelations of the 2017 IMSA WeatherTech SportsCar Championship was the performance of co-drivers Misha Goikhberg and Stephen Simpson in the JDC-Miller Motorsports ORECA LMP2 car. Goikhberg and Simpson combined to “nish fourth in the Prototype class point standings, behind a trio of Cadillac DPi-V.R entries … which had a phenomenal season … but ahead of all others. The then-No. 85 team had a solid start to the season with top-“ve results in in the “rst four races, but the team popped up on everybodys radar with back-to-back runner-up performances in the Sahlens Six Hours of The Glen and the Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park, where Simpson also turned the fastest lap in the race. Simpson turned the fastest lap in the race again the next time out, in Augusts Continental Tire Road Race Showcase at Road America. Those are the next three races on the 2018 WeatherTech Championship schedule for the Prototype class, starting with the Sahlens Six Hours of The Glen next Sunday. And if youre looking for a favorite, it might make a lot of sense to look in the direction of Simpson, Goikhberg, endurance-racing co-driver Chris Miller and the JDC-Miller Motorsports No. 99 GAINSCO Auto Insurance Red DragonŽ ORECA. Theyre very high speed, they reward commitment very much and all three of them are very old school,Ž says Goikhberg of Watkins Glen Special to Highlands News-Sun IMSA PHOTOJDC-Miller Motorsports No. 99 GAINSCO Auto Insurance Red DragonŽ ORECA is looking forward to the Sahlens Six Hours of The Glen on July 1 at Watkins Glen. IMSA | 9Sertoma Junior Golf Tour The Sertoma Junior Golf Tour is holding weekly tournaments for youngsters age 6-18. The summer season runs through Aug. 17 with the two-day Tour Championship at Sun n Lake Golf Club wrapping up the schedule. There is a one-time registration fee of $35 per child. The golfers play a different course each week. For more information on the Sertoma Junior Golf Tour, contact Tour Director Andy Kesling at 863-835-2436. Weekly Tennis Camps The Highlands County Tennis Association is holding weekly tennis camps through the summer. The camps are held from 9 a.m. to noon Monday through Friday at the Thakkar Tennis Center at the Country Club of Sebring. The camps are for youngsters ages 6-18 and are run by USPTA certi“ed professional Horace Watkis. The cost is $100 per child for each week. The cost includes snacks and drinks each day of the week for the campers. These camps are for players of all abilities from beginners to advanced. This is a great way for youngsters to get some exercise during the summer and learn a great sport. The 9 a.m. to noon time gives families a chance to do other things and it also beats the severe heat and rain that comes in the afternoon. We invite any youngster out there to come out and see what tennis is all about,Ž said Watkis. Its a great sport and one that you can enjoy for a lifetime.Ž For more information on the summer tennis camps, you can contact Watkis at 863-386-4282 or 863-414-2164.SPORTS BRIEFS If the IMSA Continental Tire SportsCar Challenge team Stephen Cameron Racing sounds familiar, there might be a few reasons why. For one, team manager Stephen Cameron is no stranger to the IMSA paddock, having won the 1991 and 1992 Rolex 24 At Daytona in the Camel Lights class, in addition to 22 Continental Tire Challenge starts of his own. He also has a few relatives throughout the IMSA WeatherTech SportsCar Championship paddock. His brother Rick is the race engineer for the No. 90 Spirit of Daytona Cadillac DPiV.R., and his nephew is Dane, the 2016 Prototype class champion and current co-driver of the No. 6 Acura Team Penske Acura DPi with Juan Pablo Montoya. I think maybe people dont realize how long a history we have with the series,Ž said Stephen Cameron. I drove for Acura in the Camel Lights prototypes and actually won the 24-hour race at Daytona in that car. Now Dane drives for Acura and Penske. Its a long journey back to that and Rick is the engineer for the (Spirit of Daytona) team. As a family, we have quite a depth of experience and history with the series.Ž While Stephens driving experience in the Continental Tire Challenge spanned from 2008-11, his teams doors have been open for business since 1989. Cameron Racing has competed in a variety of racing series across North America … Atlantics, World Challenge, Indy Cameron enjoys longevity in racingSpecial to Highlands News-SunTeam a familiar sight in the paddock at IMSA events IMSA PHOTOThe Cameron family is a familiar sight in the paddock and the team is competing this year in the Continental Tire Challenge. RACE | 9SEBRING The USTA Safe Play program has made child safety a priority at both the local recreational and national level. Net Generation, a program developed to provide certi“ed local programming and coaching for youth, requires tennis providers to complete the USTA Safe Play program and a criminal background check. Now Net Generation is coming to Sebring. Junior tennis players at the High Performance Summer Camp at Sun N Lake Racquet Club will experience Net Generation and Safe Play providers up close when USTA Florida brings a Net Generation Fun Day on Monday from 2-5 p.m. High Performance Summer Camp at Sun N Lake Racquet Club was a winner in our #SummerOfNet Generation contest for summer tennis camps in Florida, and were looking forward to bringing the Net Generation experience to Sebring,Ž says USTA Florida Director of Marketing, Membership, & Sponsorship Jeanne Ford. The USTA Safe Play program for tennis providers ensures parents that teaching pros and other organizers have all passed the three-step screening process and National Center for Safety Initiatives background check, and will provide a safe, secure and fun environment for participating youth. USTA Florida relies on volunteer coaches, of“cials, trainers, independent contractors, consultants and staff who make our programs work across the state. USTA Safe Play provides parents and legal guardians with a sense of security for their children, and prevents individuals with ill intentions from becoming involved in youth tennis programming.Ž The Sebring Net Generation Fun Day will feature a day of fun activities, food and giveaways for campers. It all coincides with this summers launch of Net Generation during the U.S. summer pro tournament lead-up to the US Open. Beginning in late July, the US Open Series kicks off with the ATP World Tours BB&T Open in Atlanta, when TV commercials and USTA national marketing campaigns will drive parents to www. NetGeneration.com to look for local play opportunities. I am a parent, and for the longest time I didnt know how to get in touch with coaches and trainers for my children, and I am from the tennis world,Ž said Floridian and 17-time Grand Slam doubles winner Gigi Fernandez. Net Generation acts as a one-stop Tennis fun day coming upSpecial to Highlands News-SunNet Generation bringing Safe Play event to Sebring COURTESY PHOTOJunior tennis players at the High Performance Summer Camp at Sun N Lake Racquet Club will experience Net Generation and Safe P lay providers up close when USTA Florida brings a Net Generation Fun Day on Monday from 2-5 p.m. TENNIS | 9

PAGE 9

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com International, Canadian Tire Motorsport Park and Road America. It takes a different kind of mindset than some of the other tracks. Because of those similarities, I think most teams that tend to do well at one usually tend to do well at all the others. Hopefully, thats what were going to see this year.Ž Indeed, a lot has changed this year. For starters, Goikhberg and Simpson welcomed a new primary sponsor to their JDC-Miller Motorsports entry, which brought with it a new car number and color scheme. GAINSCO, which has a long and successful history of prototype sports car racing dating back to the GRAND-AM Rolex Sports Car Series era, chose this team to make its return to the WeatherTech Championship, and use its signature No. 99. That meant Simpson and Goikhberg would be moving away from No. 85, which affectionately earned the nickname the Banana BoatŽ for its solid, bright-yellow color scheme. But the Banana Boat lives on in 2018 with co-drivers Robert Alon and Simon Trummer now sharing the No. 85 ORECA as part of a twocar team for JDC-Miller Motorsports. The actual car that Im driving now is the Banana Boat from last year,Ž Simpson said. Even though the Banana Boat is still the 85 car and were in the 99, it de“nitely confused a few people to start with, but honestly, its such a privilege to be driving the Red Dragon and representing GAINSCO Auto Insurance. Really, its a huge deal for me personally. I remember watching the Red Dragon race many years ago. Theyve been such a stable part of sports car racing over the last 12 years. Its just extra motivation for me to do extra well and make sure that this No. 99 car is running strongly.Ž Both Simpson and Goikhberg … who have been with the JDC-Miller Motorsports team for several years … emphasized the bene“ts of having a two-car team. Its been a very positive addition to the whole JDC-Miller Motorsports team,Ž Simpson said. We are able to learn from each other, which is very good. Especially in some of these races that have gone by where … at Long Beach and at Detroit … we dont have a whole bunch of practice time, so were able to try different things on both of the cars and make a little bit more progress than we would if we were just by ourselves.Ž Goikhberg agrees but sees the teams expansion as a natural evolution. Hes had a front-row seat for much of it in the sports car ranks, dating back to a championship-winning performance with the team in 2014 in what now is known as the IMSA Prototype Challenge Presented by Mazda series. It didnt start this year,Ž says Goikhberg. I feel like, why I love the group of guys and girls that we go racing together with is because that kind of core group has been growing almost every year. Something every year has been in one way a big step. A couple years back, we were only racing in Prototype Lites, it was called at the time. Then, the team got a PC car and we did that for a couple years, and then we stepped into the main Prototype class. Now, in the last offseason, we were able to expand to a two-car team, as well as get a major sponsor. All those have been events of the same chain. They were all little pieces of the same kind of puzzle.Ž Of course, as the team expanded, so has the WeatherTech Championship Prototype class. Last years entry list for the Sahlens Six Hours of The Glen had 10 Prototype class entries. This year, there are 16, including some high-pro“le additions. Thats undoubtedly made things tougher, but neither Simpson nor Goikhberg would prefer it any other way. Theyre giving us some tough competition,Ž Simpson said. At the end of the day, I really thrive on it. I want to beat Penske. I want to be racing with them. I want to be overtaking those cars. I think weve already shown what we can do as a team, but I want to get this GAINSCO Auto Insurance car running up front.Ž Goikhberg thinks the teams performance is trending in the right direction. Theyre currently eighth in points with best results of seventh on three separate occasions through the “rst half of the season, but again, based on their performance last year, we could be approaching the Red Dragons time to shine. We kind of manage our expectations,Ž Goikhberg said. We knew that to get the results like we did last year is going to be a lot tougher this year. We dont get too hung up on the actual “nishing position. We just try to perform the best that we could. Obviously, it is extremely rewarding when you know youve been doing a good job against a “eld of drivers and teams that is this deep. Hopefully, we can continue to showcase good results, and hopefully that will result in something for us the next year. The progress is clear as day to see. Its a good group of people. Theres a lot of fun going on. We dont forget how to make jokes, laugh, which is also a big help. Were just having a good time racing, which I think is very important. At this level of racing, sometimes certain people might forget what it is that were doing it for. De“nitely, thats not the case here. Were having lots of fun here.Ž The Sahlens Six Hours of The Glen will be televised live in its entirety on FS1 beginning at 9:30 a.m. with live IMSA Radio coverage available on IMSA.com, RadioLeMans.com and SiriusXM Radio. Tickets are on sale now at TheGlen.com.IMSAFROM PAGE 8 FILE PHOTOTequila Patrn ESMs Nissan Onroak DPis are looking for strong nishes in the Sahlens Six Hours of The Glen on July 1.place to “nd coaches, programs or play opportunities.Ž Sebring became a winner of a Net Generation Fun Day at their tennis camp by entering the #SummerOfNetGeneration contest for Florida summer camps registered at www.NetGeneration. com. To see photos and more shared by #SummerOfNetGeneration camp programs, go to www. usta”orida.com/youthtennis/ summer-of-net-generation. For additional info on the June 25 Net Generation Fun Day in Sebring contact: Magali Holt USTA Florida Youth Recreation Tennis Coordinator at holt@usta”orida.com; (407) 545-8940 ext. 1207TENNISFROM PAGE 8 FILE PHOTOJunior tennis players at the High Performance Summer Camp at Sun N Lake Racquet Club will experience Net Generation and Safe Play providers up close on Monday. Lights, Historics, to name a few. Yet most recently in the Continental Tire Challenge, the team partnered with Finlay Motorsports, running under the latters banner name in the Grand Sport (GS) class in 2011. Yet Cameron Racing is under its own name this season following a six-year absence from the series. Primarily it was the growth of the GT4 series,Ž said Stephen Cameron. The drivers that were running had been in some World Challenge stuff and we had run in Continental before. The GT4 platform in Continental seemed to be, from a business standpoint, had longevity. There seems to be stability in it. That was really the primarily reason to come back to IMSA was because the platform seemed to be something that was going to grow, had some stability and a lot of interest from drivers and customers.Ž It wasnt the smoothest of starts to the season, however, for the New Zealanders team. For the “rst two races of the year, the team had to divert from its initial plan to run the new BMW M4 GT4, instead choosing the Mercedes-AMG GT4. The team returned for the third race of the season with its original manufacturer. Our plan originally was to run a BMW because we have an association with BMW San Francisco,Ž explained Cameron. Because of our sponsorship and our relationship, we had always planned to run BMW, but because there were some dif“culties initially with the BMW, we went and ran the Mercedes. That worked out really well. In the interim, Mercedes accommodated us and it was a good relationship so were happy with that. Obviously now, well continue on with the BMW program.Ž In addition to the teams partnership with BMW, the manufacturer is the perfect choice for Greg Liefooghe and Ari Balogh, co-drivers of the teams No. 19 race car. This is the third consecutive year that Liefooghe and Balogh have teamed up, running the past two seasons together with BimmerWorld Racing in the Street Tuner (ST) class in a BMW 328i. (Greg and Ari) have been involved in our program the last two years (in World Challenge) before we went to IMSA, so weve got a good working relationship with both drivers.Ž said Cameron. Greg acts as Aris driver coach, so weve worked a lot with Greg on providing the feedback technically on what we need to do to set the car up. For us, it makes that transition pretty easy because we already know what Greg likes. We know how they study the data, we know what kind of driving style they have, so I think thats made the transition a lot easier than having brand new drivers coming in and try to “gure out what they like, how they work with the team and that kind of stuff.Ž So far this year, that advantage has delivered results. After a 14th-place “nish at the four-hour BMW Endurance Challenge at Daytona in January, the team rattled off two top-10 results … fourth place at Sebring International Raceway in March and eighth place at Mid-Ohio Sports Car Course in May. As a result, Liefooghe and Balogh sit seventh in the driver point standings, while Cameron Racing sits sixth in the team standings, 22 points out of the lead in both categories. Win the championship,Ž said Cameron about the teams goals this season. Honestly, I think our goal is to try to win some races. I do believe were capable of doing that. We had a good result at Sebring … we actually were in second place up until pretty close to the end of the race. Greg is fast and capable of running with anybody as far as speed at the end of the race. Ari has worked really, really hard to bring his skill level up. Hes obviously an Am driver, but I think hes on par with the other Ams. If we just do a good job of pit strategy and we dont get in trouble, then if Ari can hand off the car to Greg anywhere in the top 10, the reality is then youve got an opportunity to try and win the race.Ž Cameron Racing will have multiple opportunities to win the upcoming Continental Tire Challenge races at Road America, VIRginia International Raceway and WeatherTech Raceway Laguna Seca, “elding a second car for BMW San Francisco owner Henry Schmitt and another driver to be announced later. RACEFROM PAGE 8 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Granddaughter Kami Takes Her First Steps From Graduating High School...Onto The Exciting Path of Her Wondeful Future! adno=3584652

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.com adno=3588008 GOLF CHAMPIONSHIP Heartland ad no=358800 8 Play any or all of the participating courses for your chance to qualify for your spot in the Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament June 30th Championship Tournament Sponsor July 7th July 14th July 21st GOLF COURSE August 4th July 28th y Jy August 18th J J y September 8th Championship Tournament September 15 th *Course to be announced HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet J. Biance Financial € AB Carts € SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply The Blue Lagoon Saloon € Lampe & Kiefer € Florida Lakes Surgical € The Palms of Sebring Lakeshore Mall € Turner Furniture € Ideal Golf First qualifying tournamen t June 30 at Spring Lake Golf Resort REGISTER NOW!8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Pam Harris at 863-386-5805

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, June 23, 2018 I want to go outside to play,Ž whined our son. First, you need to get your room cleaned up,Ž we reminded him. Then you can go out and play.Ž Butƒ.Iƒ..wantƒŽ The conversation ended there as I remembered something Id heard Dr. James Dobson once say. I had been trying to cure this incessant whining, but somewhere along the way, it had become pretty rooted in one of our sons. At last, the solution presented itself in my memory. You know,Ž I said in a normal and calm voice, I cant hear you when you whine and use that tone of voice. Its funny, but my ears just dont work when you talk like that. But they work “ne when you use a normal and respectful voice.Ž Its not fair!Ž he said, as he stomped away. But, later, when his room was picked up, he came back out and began to speak in that whiny voice again. So, I practiced my new solution saying that I couldnt hear him. He quickly changed his toneƒ and gradually in the days and weeks ahead, there was less whining and more winsome conversation. Is our conversation with our heavenly Father a constant whine? Are we offering gimme, gimme prayers? Is our tone one of entitlement rather than thanksgiving? Do we forget who we are talking to? And then whine some more when we dont get what we asked forƒin our timing? I remember when we were so anxious to be able to follow through on the vision God had given us to move to North Carolina and become involved with a childrens ministry. Im sure many of my prayers sounded a lot more like whining in Gods ears instead of worship. But, I learned that when I focus on the Lord with thanksgiving and praise, it renders whining impossible. How can I whine and be thankful at the same time? Or, praise him for his goodness in a whiny voice. It simply doesnt work. And that is a good thing. Our praises are like sweet incense rising to the Lord and our thanksgiving is an over”ow of recognizing from whom all blessings ”ow. It is good to give thanks to the Lord,Ž says Psalm 92:1 & 2, NLT, to sing praises to the Most High. It is good to proclaim your unfailing love in the morning.Ž So, if you want to eliminate the whine from your life, concentrate on gratitude and praise. When our focus is on the One who holds our very breath in his hands, worship is more natural than whine. 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.Whine or worship? Jan MeropPAUSE & CONSIDER If you look around long and hard enough, you will see God leaves subtle hints of inspiration. For instance, have you ever noticed how grass can grow up in the cracks of a sidewalk? That is serious persistence; a strong desire to live. Now, this is no ordinary piece of grass. Typically, when a sidewalk is constructed, all the grass is removed. Then it is covered with heavy concrete. The concrete is scored every so many feet to help prevent cracking. This is called a contraction joint. So either this particular grass was tough enough to survive the initial removal of grass in the area and make its way up through the crack, or a seed fell from above, down through the crack to the earth below. Either way, the rising of this blade or blades of grass was one of pure determination. Are you stronger than grass? We face life trials on a daily basis. Trials that seem to carry a signi“cant amount of weight, similar to the concrete on our warrior grass seed above. We can allow the trials to bury us, or we can persist and come up through the cracks and continue to thrive. Do you have the drive, the ambition, the persistence to come up through the cracks? Or are you happy with staying below the surface and not growing towards the light? Some cracks have more than just a few sprigs of grass coming up through them. One or two blades began the charge up through the crack and the rest followed. Sometimes we need to be leaders for others to follow and sometimes we need leaders for us to follow. There is absolutely nothing wrong with being a follower, as long as you can identify the leader you are following is worthy of the following. A bad leader will not take you through the cracks, rather they will keep you buried under the pressures of life so they remain the consistent lead in your life and keep you dependent on them. I know someone is going to read this and say doesnt the grass in the cracks of sidewalks usually get sprayed with a weed killer?Ž We cannot live our lives being afraid of what may or may not come to attack us. We cannot be afraid of the weed killersŽ in life and refuse to push up through the cracks. If you are going through trials that feel like the weight of the world is on your shoulders, I encourage you to look for the cracks and push your way through. Refuse to be held down. If a simple blade of grass can push up through the sharp jagged edges of a broken sidewalk, cant you push up through the mess that seems to have heaped upon Through the cracks James FanslerINSPIRATIONAL CORNER FANSLER | 7 Summer is here and with it more opportunities for teen dating and parental worrying. While we all realize that its natural for teenagers to be attracted to one another, most parents agonize over the whole dating experience and all the things that can go wrong. To help things go right, and to lower your parental levels of anxiety, there are some steps you can take to help minimize the potential problems of teen dating. Communication is step one and absolutely essential. Start your discussion of dating as early as the junior high years, or even earlier. Actual dating may still be a few years away, but you can plant the seeds now for responsible dating. Try developing with your child some basic rules and expectations. Discuss the appropriate age for couple or group dates. Talk about curfews and your expectations regarding driving, behavior and appropriate destinations. You should take the lead as the parent, but include your child in the discussion and get his or her agreement that what youre proposing makes sense for both of you. You also want to have honest discussions about sex and morality. Share your own moral views and talk about AIDS, sexually transmitted diseases, pregnancy and the emotional issues related to sex. If you “nd such discussions dif“cult, try enlisting a professional counselor, physician or member of the clergy to help. And prepare for emergencies because they will happen. Does your child have a cell phone? Enough money for an emergency cab ride home? A backup person to call if you or How to help your teen date responsiblyAMERICAN COUNSELING ASSOCIATION COURTESY PHOTOThe teen dating years require parental attention. Most teens wont share dating details, but will give clues when things arent right.COUNSEL | 7AVON PARK „ It was a very cool Sunday in 1964 as the warmth of my mothers lap was like a perfect feather pillow against my 5-year-old head that was resting patiently as Reverend Graetz continued his morning message to the congregation. At that young age, my mother would shake me now and then as I dozed off in a deep snore. When I would awake to her nudge, I would “rst see the tall ceiling that held securely the beautiful hanging lights that had graced this building for so many years. A part of me would panic just a bit as I thought of the possibility of one of those lights falling on me. After all, this building was old. It was built back in the 1800s and Union Congregational Church was beginning to show a bit of its age. Yet at this present time in the 1960s, I had no idea how much appreciation I would one day acquire for this historic church ƒ my home church ƒ my roots and beginnings of a career and calling in this area. On Sunday morning, Aug. 31, 1890 in the small frontier town of Avon Park, the population being scarcely 100 persons, the people gathered in the school house to hear the gospel preached. The preacher at this “rst church service was the Rev. J.M. Lee of Fort Meade. The service was well attended and someone remarked; it just seemed that everybody in town is here this morning.Ž A few days later the leaders of the town met and decided to build a church. A committee of three men was appointed … John G. Davies, D.D. Kinney, and William King. Thirty-three people made a pledge to the building fund. The committee then met with Mr. and Mrs. Oliver Crosby, the founders of Avon Park, and on Oct. 6, 1893 the Crosbys deeded the land on which the church now stands to the Union Congregational Church.„Union Congregational Church directory Today in the year 2018, this magni“cent establishment celebrates 125 years of ministry and success in touching souls for the sake of Christianity. Back in the day when I would rest my head on my moms lap, I was growing up in a church that had a nice Sunday school with friends and a worship service Looking forward toBy JIM LANIERSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOSInterior of Union Congretional Church. the future Union Cogregational Church will celebrate its 125 year anniversary on Jan. 13, 2019. CELEBRATE | 7 COUNSELING CORNER

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, June 23, 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=3589271

PAGE 13

Saturday, June 23, 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=3589273

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.comChurch of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be The Last JudgmentŽ based on Matthew 25:3146. Annual Summer Back to School Bash is Aug. 4-7. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ The church will celebrate Christmas in JuneŽ with special Christmas music. Pastor Cecil Hess speaks on Why No Christmas Year Round?Ž Special music by Bob Marks. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the WaySEBRING „ Pastor John Nelsons sermon this week will be Mordecais Majesty!Ž from Esther 6:1-4. R.T. Byrum will teach from Mark 8. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Lake JosephineSEBRING „ Pastor Kevin Ahrens message in both services will be Salvation is So Simple.Ž Sunday night, Pastor Kevin continues 7 Keys to the Kingdom of God... Key #5 Greatness.Ž There will be a chili cook off Sunday night. 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 SebringSEBRING „ Pastor David Juliano will continue the sermon Summer Days Part 4: Rest in an EncounterŽ from Luke 10:38-42. The church is at 126 S. Pine St., Sebring. Call 863-385-5184. Sebringfumc.com. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be Seek GraceŽ from Nehemiah 2:1-5 and Luke 10:17-24. Adult Sunday school lesson is Mediator of the New CovenantŽ from Hebrews 9:11-28. Special music by Nadine McNees on piano accompanying Isla Coburn and Rev. Bob Wade singing There is a RiverŽ and Rev. Wade singing Precious Lord, Take My Hand.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. CHURCH NEWS CHURCH BRIEFS Men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 at 7 p.m. Saturday, June 23 at Oakview Baptist Church, 677 SW 32nd St. in Okeechobee. Admission is free. A 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 will be available. Tickets are $6 and must be purchased in advance. Dine-in or carry-out. Public welcome. For information or tickets, call 863-471-1999.Game On at Sunridge BaptistSEBRING „ Sunridge Baptist Church will have its Vacation Bible School with the theme of Game On!Ž from 6-8:45 p.m. Sunday, July 15 through Thursday, July 19 at the church, 3704 Valerie Blvd. across from Florida Hospital Heartland Medical Center. This is for kids ages 4 to grade 7. The event includes an adult Bible study. For information, call the church of“ce at 863-382-3695.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 the Southern Gospel duo, Appointed Two.ŽSummer 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. Program is free but space is limited so register early. To register or for information, call 863-453-6858. COURTESY PHOTOFirst Baptist Church of Sebring is pleased to announce the arrival of Dr. Derek Lambert as new senior pastor. Dr. Lambert received his doctorate in ministry from New Orleans Baptist Theological Seminary in 2013, and is coming from First Baptist Church in High Springs, Florida, where he has served as senior pastor since 2012. First Baptist Sebring is also happy to welcome Dr. Lamberts wife Nichole, daughters Alana, Bella, Sylver, and Isa, and son James. First Baptist Church welcomes new pastorNEWS | 8 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTSpring Lake United Methodist ChurchRev. CLYDE WEAVER, JR., PastorSunday Worship: 9:55 AM First Sunday: Holy Communion8170 Cozumel LaneSebring, FL 33876(863) 655-0040 UNITED METHODISTThe First United Methodist Church of Avon ParkPastor: Rev. RICHARD STACKHOUSEAdult Sunday school 8:45 AM, Children Sunday school at 10:15 AM. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each month200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationREID THAYER,Director of Christian EducationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640adno=3589276

PAGE 15

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES U n l ess t h e account o f Ed Al a b e (LKA) 2610 Pinewood Blvd Sebring Fl.33872, is paid in full within 15 days after this legal notice is published, ownership of the items stored at Hardys Storage,5680 Schumacher Rd. Sebring Fl. 33872 will be transferred (by lien) to David Hardy (owner), and will be disposed of in accordance with the ap plicable Florida Statute. Interested parties must contact Tim or Sharon Renihan in person, or by mail at the above address, or by phone at 863402-1614 Mon-Fri 9am-4pm Sat. 9am1pm. June 23, 2018 U n l ess t h e account o f J erry M u ll ett (LKA) 2749 Sandy Loam Ct. Sebring Fl. 33875 is paid in full within 15 days after this legal notice is published, own ership of the items stored at Hardys Storage 5680 Schumacher Rd. 33872, will (by lien) be transferred to David Hardy, (owner) and will be dis posed of in accordance with the applicable Florida Statute. Interested parties must contact Tim or Sharon Renihan, in person or by mail at the above address, or by phone at 863-402-1614 Mon.-Fri. 9am-4pm Sat. 9am-1pm. July 23, 2018 Unless the account o f S teve or Paul Martin, (LKA) 3416 Michigan Ave. Se bring Fl. 33872, is paid in full within 15 days after this legal notice is published, ownership of the items stored a t Hardys Storage, 5680 Schumacher Rd. Sebring Fl. 33872 will (by Lien) be transferred to David Hardy, (owner), a nd will be disposed of in accordance w ith the applicable Florida Statute. In terested parties must contact Tim or Sharon Renihan, in person or by mail at t he above address or by phone at 863402-1614. Mon-Fri 9am-4pm, Sat 9am1pm. June 23, 2018 NEEDCASH? INVITATION TO BID14 Q uote S olicitation PRINCE (a.k.a. Prince Contracting, LLC) is soliciting quotes for the Terminal A pron Rehabilitation all DBEs and MWBEs certified by the Florida Unified Certification Program. Plans, Specs, and Addenda are available for downl oad through our SharePoint website. P lease contact our office for informa tion. Quotes need to be received b y Prince on or before 5:00 PM on June 28, 2018. Contact: Estimating at (813) 699-5900, fax (813) 699-5901 or email estimating@princecontracting.com June 23, 2018 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F 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 (800)955-8770. 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 OFAUCTION19 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of the contents of the following storage units located at Century StorageBayview 2609 Bayview Street, Sebring, FL 33870 on July 10, 2018 at 2:00pm. Contents are to contain Household Goods/Business Items unless otherwise specified Unit Number Tenant Name A176Mendoza, Carmen E321Harnage, Kayla F448 Smith, Loretta L834 Serrano, Xavier Sale is being made to satisfy land lords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. June 23, 30, 2018 C entury S torageS outh S ebring 9200 US Hwy 27 South Sebring, FL (863) 655-6500 Notice of this Public Sale or Auction of the contents of the following storage units located at Century Storage-South, Sebring 9200 US Hwy 27 S, Sebring FL 33876 on July 10, 2018 at 3:00pm. Contents are to contain Household Goods/Business Items un less otherwise specified Unit Number Tenant Name B2S109 Cline, Melissa Sale is being made to satisfy landlords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. June 23, 30, 2018 N ot i ce i s h ere b y g i ven t h at D owntown Mini Storage LLC will sell at public auction at 195 S. Railroad Ave., Avon Park, Florida 33825 at 1:00 P.M. Saturday 7th July 2018 to the highest bidder. Items held for Kimberly Bell, cooler, bed, table, couch, boxes & bags of unknown contents. Items held for Alisha Robinson, dryer, freezer, table, boxes & bags of unknown contents. Items held for Travis Laflam, tvs fri g pressure washer, computer, gun rack, c lothes, boxes & bags of unknown contents. Items held for Frances Vassell, carrier, tv, sink, salon chairs, cabinets, hair dryers. Items held for Nahaniel Wooden, dresser, chest, tv, bed, jack mirrors, boxes of unknown contents. Items held for Chantel Bryant, chair, pillows, boxes & bags of unknown contents. June 23, 30, 2018 NOTICE TO CREDITORS20 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 April 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 to 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 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 TI ME 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. 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 CIRCUIT COURT 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 NOTICE TO CREDITORS20 WITHIN 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 CLA IM 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/ Paula K. Johnson PAULA K. (ORMAN) JOHNSON 11214 Monet Ridge Road Palm Beach Gardens, FL 33410 A ttorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 3387 0 Telephone: (863)385-5156 livingston@livingstonpa.com June 16, 23, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-277 Division Probate IN RE: ESTATE OF OLIVER W. WOODARD, JR. Deceased. NOTICE TO CREDITORS The administration of the estate of OLIVER W. WOODARD, JR., deceased, whose date of death was May 12, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebri ng, FL 33870-3867. 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 r equired 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 O F THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 23, 2018. Personal Representative: /s/ Paul D. Woodard PAUL D. WOODARD 225 Lakevierw Dr Spring City, Tennessee 373814890 A ttorney for Personal Representative: / s/ W. Kyle Thompson W Kyle Thompson A ttorney Florida Bar Numbe r: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com June 23, 30, 2018 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-278 IN RE: ESTATE OF KENNETH BERNARD AYRES, JR., Deceased. NOTICE TO CREDITORS The administration of the estate of KENNETH BERNARD AYRES, JR., deceased, whose date of death was March 29, 2018, and whose social security number is XXX-XX-9115, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the addres s 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 to be served must file their claims with this court 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 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 TH E 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 23, 2018. Personal Representative: /s/ Catherine Ayers CATHERINE AYERS 6603 A Lane Sebring, FL 33875 A ttorney for Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVI NGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 23, 30, 2018 NOTICE OF MEETING26 NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on July 10, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to an y matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy in volves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. June 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 OPEN HOUSE1010 N oon2 p S un J une 24 at 133 Alderman Dr., Lake Placid. 3/3 on Lake Clay. Jean Deuth, Lake & Land Realty 863-414-5326 R.E. AUCTION1015 Live & O nline Public Auction Thursday, June 28th at 11:00 AM Lorion Beauty USA, LLC. 2665 South Park Lane, Pem broke Park, FL 33009 Sale will consist of: Lorion ex clusive hair styling tools (flat irons & curling irons), Lorion top of the line skincare creams, gels, serums, cleansers and face masks including 24K gold infused products and nourishing hair care shampoos and condi tioner products. Over $23 Mil lion in retail inventory! All new high-end salon quality products! Catalog and photos available at www.moeckerauctions.com Receivership Case No. 2017007251-CA-01 Preview: Day of sale 9 AM to 11 A M. 15%-18% BP. To register: $100 refundable cash deposit and valid drivers license. (800)840-BIDS info@moeckerauctions.com A B-1098 AU-3219, Eric Rubin 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 HOMES FOR SALE LAKE PLACID1027 L a k e Pl ac id 951 L a k e J une Rd 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 C ountry Li v i ng~ 3/1 ki t, DR LR, lrg fam rm, screened porch, laundry rm, garage, dog kennel, $750/mo+ dep. 863-873-1888 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 & Condo2000sf 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 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 APARTMENTS FOR RENT1320 Cable TV Free ~ Cen. A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $525/mo + 1st, last & sec. 863-385-1999 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 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 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 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 Magnificent S tudio AptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 UNFURNISHED APARTMENTS1324 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 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 S e b r i ng~ qu i et ne i g hb or h oo d covered prking. Laundry & kit., Non smoker/non drinker, no dru g s. $500/mo 863-382-2771 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 2000EMPLOYMENT HELPWANTED2001 Bucket Operator/ GroundsmanExperience Preferred. Clean CDL and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 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. E asy $2 000 Wk S a l es J o b S e lling Direct TV, Home Alarm Sys tems and AT&T Phones. Send your name, phone and emial to davidsmith7777@hotmail.com DAVE 330-559-8638 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 H ouse k eeper /A sst /E rran d Person needed. 20-40 hrs/wk. Hourly, bonus +gas $$! Text229-938-8514 for interview. HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 7732161. Positions open until filled. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 L oca l C ommun i ty A ssoc. h as opening for PT FL Cert. Community Association Mgr. Send r esume to CCS POA, 4600 Ha w Branch Rd., Sebring FL 33875 Maintenance TechnicianFlynn Management Corporation has an excellent opportunity at our Thornbury Apartment community for a PT Maintenance person 25 hrs. per week. Apply in person at 31 Chelsea St. Lake Placid, call 863-465-4526 or send resume to jobs@flynnmanagement.com

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.com HELPWANTED2001 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 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. SOCIOLOGY INSTRUCTOR (FT) Application review begins: 7/10/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132 EA/EO ADMISSIONS, RECORDS, AND REGISTRATION SPECIALIST, (FT) Application deadline: 7/1/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. COORDINATOR, PANTHER YOUTH PARTNERS (FT) Application deadline: 7/2/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue S 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 PROFESSIONAL2010 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 S ebring Insurance Agency Opening for a 220 or 440 Monday-Friday 8:30-5:30 Bilingual preferred. Must have transportation. Email resume:sebringinsurance@gmail.comor drop off at: 3019 US Hwy 27 N., Sebring. 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 AdvertiseToday! 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 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 PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com 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. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com SKILLED TRADES2050 J ourneyman El ectr i c i anWanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 863-386-0491 Farm Maintenance MECHANIC Welding fabrication, plumbing & electrical experience. Drug free workplace. Apply in Person: 2175 Triple G Rd., Sebring. FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 3000 NOTICES ANNOUNCEMENTS3010 C lubhouse Rentals:For Parties, Meetings etc! Wkday discounts! Sebring Hills Assoc.863-253-9142 or 863-458-0867 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 PERSONALS3020 Tall, slim, nice looking & healthy senior male seeking to meet a nice lady. PO Box 1653 Lake Placid FL 33862 SCHOOLS & INSTRUCTION3060 AVIATION CAREERS H an d s on training for career opportunities in aviation, manufacturing and more. Financial aid for qualified students. Job placement assistance. Call AIM 866-314-5838 LOST& FOUND3090 LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orange groves on Desoto Rd. missing since May 24th, 863382-9183 or 863-414-6584 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 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 2 Family Sale~ 7am Fri & Sat at 2400 W.Camelot Rd. Furn., housewares, kitchen items, hardware, gift items, linens, toys, music, videos & much more! Avon Park~ 7a-5p Sat & Sun at 1907 N. Berkley Rd. Sofabed recliner, clothes & misc. Donna Collins Estate Sales June 22, 23, 24 Fri, Sat, Sun Rain or Shine 8am to 4pm Daily 749 Bryce Street, Lake Placid, Florida 33852 Noritake, glassware, stemware rack, table with 6, butcher block carts, small appliances, chest freezer, dresser & chest with headboard, commercial type office & computer, furniture, drawer storage pieces, antique clocks, vintage doll house & furnishings, file & stereo cabinet, wood love seat w/removable cushions, matching sleep sofa & recliner, country decor, nice knives, large & small power tools, wine making, garden & hand tools, electronics, loudspeakers, some ham radio interest including books, fiberglass dock box, arc welder, rolling weld/work table, anvil, vice. As always Sunday is 1/2 price day on items marked $1 or more.Pictures & more details at www.estatesales.net Lake Placid Moving S ale~ 8am Fri & Sat at 870 Peachtree Dr. Furn., lrg birdcage, wicker, desk & chair, jewelry & more. MOVING SALEQuality Items/No JunkJune 22, 23 & 24… 9am-?304 Sportsman Ave., Sebring717-324-7987 for info! GETRESULTS USECLASSIFIED! Sebring~ 8a-noonSat Onlyat 203 Roadrunner Ave.Brand New Productsat Yard Sale Prices. Most Everything Only $1!! S e b r i ng~ 8 a1 p S at O n l y at 7107 Sparta Rd. Tools, plants (LOTS Aloe Vera), kitchen items, qn & king bed sets & tons misc S e b r i ng~ 8 a3 p F r i S un at 619A S. Orange St. New/Used furn., beauty, dishes, clothes, perfume & walkers. GARAGE SALES6014 Cheris Estate Sale8a-5p Thurs-Sat 809 Ryan Rd., Spring Lake, SebringUS Hwy 27 to US Hwy 98, right on Lakeview Blvd., left on Wilson Terr, right on Ryan 3 pc sectional sofa, kitchen table, 4 chairs, roll-top desk, 2 recliners, L-shaped desk, coffee & end table, loveseat, king bedrm set, 2 swivel rockers, 2 3-drawer dressers, dining rm table w/5 chairs, large curio cabinet, Ethan Allen drop leaf table, 36Ž TV, lawn & patio chairs, patio set, lawn figurines, garden tools, birds & birdcages, VCRs, cassettes, DVDs, CDs, tools, power washer, weed whacker, Christmas, Easter, Halloween & Thanksgiving decor, Royal Dalton China, pots & pans, flatware, ladies clothes (sz 10-14), lamps, pictures & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com S ebring~ 8 a-4p ThursS un June 21-23 at 2627 King Dr. Appliances, beds, electronics, furniture & metal panels for roof. SEWING6026 Quilting Frame~ manual, long arm. $100. 863-658-1566 HOUSEHOLD GOODS6030 A rea Rug, contemporary style, 9 9Ž x 8 10Ž, in good cond., normal wear, very well made & durable, $75.00-715-559-7215 FURNITURE6035 B e d rm f urn~ K at h y I re l an d dresser w/mirror, chest (5 dwr) & 2 end tables. Lgt wood. Nice rental furn! Also avail: SS hood vent. All 4 $225. 352-212-9217 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 F i n d i t i n t h e C l a s s i f i e d s "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 Loveseat~ La-Z-Y Boy reclining, gray. Good cond. $500. 863-414-2980 Sealy Poster Pedic Qn Mattress, boxspring & frame, like new, only used in quest room, pd $2,000, sell for $500,paperwork incl., 863-214-8759 S o f a & L oveseat, Th omasv ill e w/pillows, $425 OBO, smoke free, gd cond. (863) 605-1706 S o f a, l oveseat & rec li ner~ a ll polyester suede. 5 kickouts. $500; will trade for nice bed room suite. 863-655-1762. COMPUTER EQUIPMENT6060 HP 17 3 L aptop N ote b oo k Wi n 10, 6 GB memory, 750 GB HD, $195, 863-257-0993. ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cas t & hot wheels & any collectibles 954-234-3028 Sebring Antiques Close Out Drastic reductions on merch Going out of business!6205 US 27 S. 863-991-4667

PAGE 17

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com MEDICAL6095 L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Entitled To A Significant Cash A ward. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. FIREARMS6131 Remington 1100~12ga semi auto shotgun. $635.863-655-3544 POOL/SPA/ & SUPPLIES6145 4 S olar Panels 4x1 0 includes piping, $435.00, 863655-3544 OUTDOOR LIVING6161 C haise Lounges (2) 7 2 L, 24W, 14H, matching table, 24L, 16W, 14H, wrought iron, rust proof, brown, striped poly cushions, $199 obo, 863-414-3560 BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N TOOLS/ MACHINERY6190 Drill Press, Ryobi, 1 0 Ž, 5 speed, runs like new, $60.00 863-201-9142 G enerator, 175 0 watts, 6 .5 HP p ortable, only 98 hrs on it, $155.00 715-829-5905 DOGS6233 Y orkie Puppies~ 3( M ) choco late & chocolate partyŽ CKC reg w/full reg & FL health cert., vet checked & microchip. $1,200 & up 863-243-0902 PET ADOPTION6238 Kittens( 4 ) black, 7 wks old. Free to good home. 863-4650558 APPLIANCES6250 Freezer~ Frigidaire 17.3 cu ft upright, White. $180. 727-430-3491 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances~ Fridge 33Ž side by side w/ice maker $200; glass top stove, $150; dishwasher, microwave, $50 ea. All off white. 863-658-2303 Kitchen Appliances~ Re f rigerator (w/ice maker) stove, microwave & dishwasher. $400863-471-0655 MISCELLANEOUS6260 2 Burial Plots~ Lakeview Memorial Gardens, Avon Park. Cost $4,590 selling for $3,500. 863-449-0654 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.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 S torm D oor~ 791/8 x 351/4 4 mo old, sliding glass covers screen, hardware incl. Cost $200 sell $100 863-382-0329 WANTED TO BUY/TRADE6270 Wanted to Buy Mid 60s Volkswagen Beetle. 814-282-9217 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! TOYOTA7210 2006 Toyota Avalon LTD122,905 mi., fully loaded, 6 cyl, auto, AC, leather, $6,000. 954-562-4757 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CAMPERS/ TRAVELTRAILERS7370 2008 Montego Bay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448that, understandably at 5 years old, would make my eyes pretty heavy. Today, all these years later, its been hard to even “nd a time to celebrate our 125th anniversary because of how busy, what we now refer to as just Union Church, has become. There are a multitude of programs and events that “ll our daily calendar and there is certainly not a day that you drive by and “nd no one there. Union has progressed, and as I grew up in this church from 1959 to 1977, returning in 1986 and becoming the Creative Arts pastor in 1994 to the present, I am honored to have been a part of its success and contributions to this community. We really do have a lot to be thankful for and to celebrate. Today, Union is a well-known establishment for dynamic worship and music, small groups and ministries of all kinds. Mission projects that have built Habitat homes, and fed and helped thousands with our Hands for Homeless Ministry and Thanksgiving feed. We have been a provider for Boy Scouts, Alcoholics Anonymous, and other community service groups. We have helped raise and send out new pastors and ministry workers, and we continue to accept, welcome and love each and every soul that God has created no matter their situation or background. So the people of Union have “nally put a well deserved date on the calendar of Jan. 13, 2019 as the day to re”ect and celebrate 125 years of outstanding work for the Kingdom of God. This day will include one single extravagant worship service that will include the attendance of many leaders from the past years and a chance to create a homecoming for those that helped make Union what it is today, and not just leaders as staff or pastors ... but also each person who has been involved with Union are considered leaders because we are all ministers to each other as brothers and sisters. Union has never been a church to compete against others in the community. We respect all denominations and strive to work together day to day for the cause of Christ. So on this special date set aside in January, we are inviting you to be a part of this special occasion. The history of Union is for everyone. It is for all who have worked here, attended here, lived here and visited here. Most all of us in this community and beyond have relatives who helped form Union, took care of Union and helped build Union in one way or another ƒ and you are all welcomed back with open arms. As the weeks go by to bring us closer to Jan. 13, you will be reading and hearing about many more details and opportunities involved with this very special event and what it will mean to you. May God bless you and I hope to see you on our campus in 2019.CELEBRATEFROM PAGE 1 your spouse arent available? Discuss how to handle problem situations like an auto accident, a drunk or abusive date, or other potential dating disasters. Most important, make it clear youll be there for your teen. He or she should never be too afraid to call you. Let your child know that when theres a problem, you will come to the rescue, wherever and whenever, no questions asked. The teen dating years require your attention. Most teens wont share dating details, but will give clues when things arent right. Look and listen for problems, from drinking to drugs to inappropriate relationships. Dont be paranoid, but respect your intuition. Ask questions and act swiftly when you sense something may be wrong. Yes, teen dating is a challenge for any teen, but the truth is that its probably just as hard on the parents. 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.COUNSELFROM PAGE 1 you? I think you can. If you need help, seek out that leader who is willing to help you navigate a good course to the surface so you can stretch out and grow past that heaviness. Dont be afraid to follow. Even great leaders were once followers. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1 Where will you be this summer? Here are “ve destinations that promise to deliver family adventure and magical memories:1. Half Moon, Montego Bay, JamaicaFind your way to this iconic Caribbean resort, where youll “nd a multitude of ways to enjoy family time within 400 beachfront acres. Young guests are greeted with their own welcome drink and invited to discover the Anancy Childrens Village, a play area for kids ages 3 to 12 and designed to showcase Jamaicas rich heritage through storytelling and island-style activities. Settle into individual rooms, suites or villas before choosing from a menu of activities that include a round of golf on the Robert Trent Jones Sr.-designed 18-hole championship course, tennis and water sports such as scuba diving, parasailing, wakeboarding and tubing. The use of kayaks, pedal boats, standup paddleboards and snorkeling gear are included in your stay at Half Moon. Youll want to experience a beach BBQ to sample local specialties including a variety of jerk dishes. While dining, youll be treated to steel band and congo drum performances, “re-eaters, dancers and even crab racing. Contact: www. HalfMoon.com2. The Broadmoor, Colorado Springs, Colo.Known for their impeccable service and stunning views, this “vestar resort has offered up their special brand of Western hospitality for nearly a century. Their top notch, golf program draws national tournaments (including the 2018 Senior Open) as well as families eager to enjoy the storied game. With Rocky Mountain grandeur as your backdrop, choose from three courses, each providing unique challenges and enjoyment. Kids 12 and under play free with a paying adult after 2p.m. Ask about complimentary Sunday afternoon family golf clinics and unlimited weekday golf packages. Beyond the links, families enjoy hiking, horseback riding, resort-style pools, bowling, boating and tennis. Several family packages are available including the Grand Memories package designed for multigenerational vacations. Contact: www. Broadmoor.com; www. Colorado.com3. Grand Marais, Minn.Located on the shores of Lake Superior, this friendly, harborside village blends an artistic, creative vibe with an adventurous spirit. Home to nationally renowned artist schools and galleries, Grand Marais also serves as the gateway to the Gun”int Trail National Scenic Byway and the Boundary Waters Canoe Area. Hike Pincushion Mountain, set sail on Superior or bike along the shoreline. Plan a side trip down the historic Gun”int Trail where youll have the option to paddle across glacier-carved lakes, hike through ancient forests, “sh for Walleye and sample Northwoods hospitality. Contact: www.Gun”int. com; VisitCookCounty. com; www.OnlyinMN. com4. Montauk, N.Y.Head to the east end of Long Island, just beyond the famed Hamptons, for a relaxed experience in a beachy enclave where “shermen, surfers, urban hipsters and families easily mix in the salty air. Stroll along the docks to witness (and later sample) the arrival of the days fresh catch, as tony yachts and the occasional sightseeing boat, spouting the areas seafaring history, inch into the harbor. On your way to or from Montauk, enjoy a casual lunch at the Clam Bar, a family-favorite, open-air seafood shack, where platters of fried clams might call your name. Stay at the historic Montauk Yacht Club Resort, where all things nautical will serve as your holiday backdrop. A childrens playground, volleyball and tennis courts, SUP, kayaks and “shing expeditions provide plenty of opportunity for family fun. Contact: www. DiscoverLongIsland.com; www.MontaukYachtClub. com5. Wyndham Grand Rio Mar Puerto Rico Golf & Beach Resort, Puerto Rico.Re-opened since March 1, 2018, following a brief post-hurricane closure, this lush, oceanfront resort is adjacent to the El Yunque National Rainforest and the Mameyes River where eco tours are possible. With two beachfront pools, a water sports center and access to a mile-long stretch of sand adjacent to turquoise waters your challenge will be choosing your sunny home base for the day. Kids can look forward to iguana feeding, bird walks, salsa dancing and cooking classes as well as face painting and arts and crafts. Sporting families will want to check out the tennis center, two world-class golf courses and the spa and “tness center. Ask about family packages. Contact: www.wyndhamriomar.comSummer destinations that offer adventure, memoriesBy Lynn ORourke HayesFAMILYTRAEL.COMFamily travel five Madilyn Faith Linsinbigler was born at 8:40 a.m. on Monday, June 11, 2018 to Macey and Charles Linsinbigler of Sebring at Florida Hospital Heartland Medical Center in Sebring, Florida. She was 8 pounds, 7 ounces and 20 inches long. Emmalynn Monica Bihl was born at 8:02 p.m. on Monday, June 11, 2018 to Kylie Gunderman and Bobby Bihl of Lake Placid at Florida Hospital Heartland Medical Center in Sebring, Florida. She was 7 pounds, 13 ounces and 20.5 inches long. Maternal grandparents are Barbara and Dayton Gunderman. Paternal grandfather is Gordon Bihl. Clementine Jane Herringshaw was born at 11:28 a.m. on Tuesday, June 19, 2018 to Britney Jane and Donnie Herringshaw of Sebring at Florida Hospital Heartland Medical Center in Sebring, Florida. She was 8 pounds, 10 ounces and 20 inches long. Maternal grandparents are Mandy and Steve Baker. Paternal grandparents are Bette and Mike Jackson and Don and Coleen Herringshaw. BIRTHS

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, June 23, 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 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 Rent…A…Daughter ServicesCleaning/Cooking/ErrandsPet Sitting & Much More! Karisa 863-873-5457 5002 GENERAL SERVICES 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 Seizethesales withClassified! CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 GreatDealsin theClassifieds! 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, Driveway & Pool Deck Painting & Pressure Washing Very 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 CLASSIFIED ADSSELL 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 ADVERTISE In TheClassifieds! Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 PROFESSIONAL SERVICES 5181 Bookkeeping For Small BusinessesServing Highlands County Notary PublicFree Est. 863-273-0864 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Fi ndthe per f e c t c ompan i on i nthe Cla ssifi ed s! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 First Presbyterian Church of Lake PlacidLAKE PLACID „ Sunday will be a special worship service at the Genesis Center at 10 a.m. and will also be kickoff for Vacation Bible School. Sunday School at 9 a.m. The church is at 117 N. Oak Ave. in Lake Placid.First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon this week. The sermon title is Valley of AchorŽ Part 2 from Joshua 1:16-18. 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 this week will be WondersŽ from Micah 5:2-5. Singing by Darlene Gardner, Mary Van Hooreweghe and Flossi Moore. Nancy Price and Jewell Thomas honoring fathers with gifts. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Southside Baptist ChurchSEBRING „ Sunday service with Pastor David Altman will be When Kings PrayŽ and the evening service will be AnswersŽ with Pastor Ryan Myhre. The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach The Set of the SailŽ from Mark 4:35-41. 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 Trust Me.Ž The choir with Reach Out to Jesus.Ž Special hymn will be He Touched Me.Ž Refreshments after the service. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040. St. John United Methodist Church SEBRING „ Sunday, Rev. Ronald De Genaro Jr.s sermon will be Are You Filled With Awe?Ž Biblical reference is from Mark 4:35-41. Call 863-382-1736.NEWSFROM PAGE 4 newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE?

PAGE 19

Saturday, June 23, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com adno=3588821Mark Your Calendars NEW EXCITING COMMUNITY EVENTS!For Vendor information, call 863-386-5844.November 23At Lakeshore Mall proudly presents the Heartland Family Fall Festival ON THE OUTDOOR CONCERT STAGE OTHER LOCAL BANDS TO BE ANNOUNCED!Lee Allcorn Band 10:30am 1:30pm FRIDAY FAMILY Hard Candy 5:30pm 8:30pm OCTOBER 20

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, June 23, 2018 www.highlandsnewssun.com adno=3587932NOTICE OF PROPOSED ENACTMENT OF ORDINANCE 2018-764 ANNEXING LANDSThe Town of Lake Placid gives notice that it will consider enacting an ordinance at its meeting on the 13th day of August 2018, commencing at 5:30 p.m. in the Town Hall, 311 West Interlake Boulevard, Lake Placid, Florida entitled:AN ORDINANCE OF THE TOWN OF LAKE PLACID PROVIDING FOR THE ANNEXATION, UNDER SECTION 171.044 FLORIDA STATUTES, OF LANDS CONTIG UOUS TO THE TOWN OF LAKE PLACID, FLORIDA, OWNED BY 1. STEVEN and LINDA EATON, 2. DENNIS R and CYNTHIA M. GINGRICH, 3. CARLOS B. and MARISOL E. M ACIAS, 4. ANDREW E. and JENNIFER M COSTELLO, 5. LESLIE PETE and GAY MARIE MEYERS, 6. REBECCA L. and JOSEPH A PEREZ, 7. CHARLES JONAS GREEN and JAY ELLIOTT G REEN, 8. ROBERT and VIVIAN SWEDENJELM, 9. EDUVINA MADRIGAL-OCHOA, 10. LAUREN R. MCHENRY, 11. JAMES B. and MELISSA A. PLATT, 12. JERRY A. MAZZA; AND PROVID ING FOR AN EFFECTIVE DATE.A copy of the proposed ordinance containing the complete legal description of the area to be annexed may be obtained at the Tow n Hall, 311 West Interlake Boulevard, Lake Placid, Florida. A brief general description of the area proposed to be annexed and a map of the land to be annexed are as follows: PARCEL 1. Annexation consent of STEVEN and LINDA EATON Recorded Electronically in Of“ cial Record Book E1842515 Book 2566 Page 716 on 02/14/2017 104 LaGrow Road, Lake Placid, Fl. 33852 Parcel Identi“ cation Number: C-30-36-30-080-0000-0020 LEGAL DESCRIPTION Lot 2, BULLARD SUBDIVISION, according to the Play thereof, as recorded in Plat Book 12,Page 9,of the Public Records of highlands County, Less the following described property, to wit: Beginning at the West corner of said Lot 2; thence run N 37 degrees 5530Ž East along the South Right-of-Way line of La Grow Road a distance of 41.00 feet; thence run South 4 degrees 49 40Ž East 33.17 feet; thence run 8 South degrees 3758Ž East 50.63 feet to Southwest corner of Lot 2 and the corner of Lot 3,said point being o n the East Right-of-Way line of US 27; thence run North 35 degrees 0200Ž West along the East Right-of-Way line of US 27, a distance of 62.00 feet to the point of beginning. Together with the right of way of LaGr ow Road lying immediately north of and contiguous to Parcel 1. PARCEL 2. Annexation consent of DENNIS R. and CYNTHIA M. GINGRICH Recorded Electronically in Of“ cial Record Book E1892684 Book 2631 Page 068 on 04/16/2018 131 Alderman Dr. Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-31-36-30-110-0000-0030 LEGAL DESCRIPTION Lot 3, of TYSONS LAKE FRONT PARK LOTS, according to the Plat thereof as recorded in Plat Book 4, Page 52, of the Public Records of Highlands County, Florida. Together with the right of way of Alderman Drive lying immediately north of and contiguous to Parcel 2. PARCEL 3. Annexation consent of CARLOS B. and MARISOL E. MACIAS Recorded Electronically in Of“ cial Record Book E1892670 Book 2631 Page 048 on 04/16/2018 147 Alderman Dr., Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-31-36-30-110-0000-0080 LEGAL DESCRIPTION Lot 8, Tysons Lake Front Park Lots, according to the map or plat thereof, as recorded in Plat Book 4, Page 52 of the Public Records of Highlands County, Florida. Together with the right of way of Alderman Drive lying immediately north of and contiguous to Parcel 3. PARCEL 4. ANDREW E. and JENNIFER M. COSTELLO Recorded Electronically in Of“ cial Record Book E1892669 Book 2631 Page 045 on 04/16/2018 167 Alderman Drive, Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-31-36-30-A00-0220-0000 LEGAL DESCRIPTION Begin at the northeast corner of Lot 12, Tysons Lake Front Park Lots, as recorded in Plat Book 4, Page 52, P ublic Records of Highlands County, Florida ;Thence North 86 degrees 0600Ž East along the Easterly extension of the North line of Lot 12 a distance of 54.46 feet to the point of a Curve to the left, th ence along the arc of the said curve, having for its elements, a radius of 150.54 feet and a central angle of 23 degrees 1213Ž, a distance of 60.97 feet; thence South 27 degrees 0613Ž East a distance of 197.46 feet; th ence South 86 degrees 0600Ž West a distance of 38 feet more to less to the shoreline of Lake Clay; thence meander in a Westerly direction along the shoreline of lake Clay a distance of 38 feet more or less to the shoreline of Lake Clay; thence meander in a Westerly direction along the shoreline of Lake Clay a distance of 132 feet more or less to the East line of Lot 12 a distance of 146.07 feet to the Point of beginning. Less the West 25.0 feet thereof. All being a portion of Northeast of section 31, Township 36 South, Range 30 East, Highlands County, Florida. Together with the right of way of Alderman Drive Road lying immediately nor th of and contiguous to Parcel 4. PARCEL 5. Annexation consent of LESLIE PETE and GAY MARIE MEYERS Recorded Electronically in Of“ cial Record Book E1892650 Book 2631 Page 004 on 04/16/2018 505 Reba Dr. Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-06-37-30-140-0020-0010 LEGAL DESCRIPTION Lot 1, Block 2, Lake Saddlebags Subdivision, according to the map thereof, as recorded in Plat Book 10, Page 44 of the Public Records of Highlands County, Florida. Together with the road right of way lying immediately south and west of and contiguous to Parcel 5. PARCEL 6. Annexation consent of REBECCA L. and JOSEPH A. PEREZ Recorded Electronically in Of“ cial Record Book E1842502 Book 2566 Page 677 on 02/14/2017 508 Twyla Blvd. Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-06-37-30-140-0030-0050 LEGAL DESCRIPTION Lot 5 and 6, Block 3, Lake Saddlebags Subdivision, according to the Plat thereof, as recorded in Plat Book 10 Page 44, of the Public Records of Highlands County, Florida. Together with the road right of way lying immediately north and east of and contiguous to Parcel 6. PARCEL 7. Annexation consent of CHARLES JONAS GREEN and JAY ELLIOTT GREEN Recorded Electronically in Of“ cial Record Book E1842501 Book 2566 Page 674 on 02/14/2017 611 S. Lakeview Rd., Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-30-36-30-010-0020-0060 LEGAL DESCRIPTION All of Lots 7 less West 75.00 feet thereof, and the West 50.00 feet of Lot 6, Block 2, LAKE BLUE ESTATES, acc ording to the map or plat thereof as recorded in Plat Book 4, Page 59, Public Records of Highlands County, Florida. Together with the right of way of South Lakeview Road lying immediately south of a nd contiguous to Parcel 7. PARCEL 8. Annexation consent of ROBERT and VIVIAN SWEDENJELM Recorded Electronically in Of“ cial Record Book E1842662 Book 2566 Page 978 on 02/15/2017 831 LAKE DR East, Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-06-37-30-060-0050-0040 LEGAL DESCRIPTION Lot 4, Block 5, Less Road right-of-way, Lake Sirena Addition No.1, a Subdivision, according to the Plat thereof as recorded in Plat book 2, page(s) 53, of the Public Records of Highlands County, Florida. Together with the right of way of Lake Drive East lying immediately west of and contiguous to Parcel 8. PARCEL 9. Annexation consent of Eduvina Oliveros; Current Owner EDUVINA MADRIGAL-OCHOA; Agreement signed by Eduvina Oliveros 09/29/2017 Recorded Electronically in Of“ cial Record Book E 1873066 Book 2607 Page 1240 on 11/15/2017 837 LAKE DR EAST, Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-06-37-30-060-0050-0030 LEGAL DESCRIPTION Lot 3, Block 5, of LAKE SIRENA ADDITIONAL #1, according to the plat thereof as recorded in Plat Book 2, Page 53 of the Public Records of Highlands County, Florida. Together with the right of way of Lake Drive East lying immediately west of and contiguous to Parcel 9. PARCEL 10. Annexation consent of LAUREN R. MCHENRY Recorded Electronically in Of“ cial Record Book E1842660 Book 2566 Page 973 on 02/15/2017 845 LAKE DR EAST, Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-06-37-30-060-0050-0020 LEGAL DESCRIPTION Lot 2, Block 5, LAKE SIRENA ADDITIONAL NO.1, ac-cording to the plat thereof as recorded in Plat book 2, Page 53, of the Public Records of Highlands County, Florida. TOGETHER with a 1981 West Mobile Home, ID No. GAFL1AB21070388, Title No. 19913346. Together with the right of way of Lake Drive East lying immediately west of and contiguous to Parcel 10. PARCEL 11. Annexation consent of JAMES B. and MELISSA A. PLATT Recorded Electronically in Of“ cial Record Book E1873065 Book 2607 Page 1237 on 11/15/2017 1217 CR 17 North, Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-31-36-30-010-0000-0120 LEGAL DESCRIPTION Lot 12, as per survey of tract of land lying between the right of way of State Road #17 and the Atlantic Coast Line Railroad, all being in portions of Sections 30 and 31, in Township 38 South, Range 30 East, made by James F. McClure and Associates, dated January 20, 1958, heretofore “ led in O.R. Book 44, Page 75 of the Public Records of Highlands County, Florida. PARCEL 12. Annexation consent of JERRY A. MAZZA Recorded Electronically in Of“ cial Record Book 1850072 OR BOOK 2576/PAGE 1111 227 LAKE JUNE DR., Lake Placid. Fl. 33852 Parcel Identi“ cation Number: C-36-36-29-A00-0010-0000 LEGAL DESCRIPTION Parcel 1: Commencing at the concrete monument in the Southeast Comer of the Northeast Quarter of the Northeast Quarter of Section 36, Township 36 South, Range 29 East; thence North 89 degrees 58 minutes West for a distance of 210.0 feet to the POINT OF BEGINNING; thence North 1 degree 30 minutes West a distance of 105.0 feet to an iron pipe; thence North 89 degrees 58 minutes West a distance of 50 feet to a point; thence South 1 degree 30 minutes East a distance of 105.0 feet to a point; thence South 89 degrees 58 minutes East for a distance of 50 feet to the POINT OF BEGINNING. AND Parcel 2: The West 70 feet of a tract in the Southeast Comer of the Northeast Quarter of the Northeast Quarter, being 105 feet North and South by 210 feet East and West in Section 36, Township 36 South, Range 29 East, Highlands County Florida. AND MIDDLE 70 FEET OF A 210 FEET X 105 FEET TRACT IN THE SE CORNER OF THE NE 1.1 OF THE OF THE NE 1.1 LESS ROAD RIGHT OF WAY IN S ECTION 36, TOWNSHIP 36 SOUTH, RANGE 29 EAST, AS RECORDED IN OR BOOK 1988, PAGE 1213 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Together with the road righ t of way lying immediately south of and contiguous to Parcel 12. Interested parties may appear at the meeting and be heard with respect to the proposed ordinance. If an individual decides to appeal any decision made by the Lake Placid Town Council regarding a matter considered at the meeting, he will need a record of the proceedings. He may need to insure that a verbatim record of the proceedi ng is made, which record includes the testimony and evidence upon which the appeal is to be based. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, y ou are entitled, at no cost to you, to the provision of certain assistance. Please contact the of“ ce of the Town Clerk, (863) 699-3747, within two (2) working days of your receipt of this notice; if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 1-800-955-8770. The lands to be annexed maps.

PAGE 21

The News Wire Saturday, June 23, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump sabotages GOP plans in Congress. Again.Just when House Republicans needed Donald Trumps backing the most „ on their big immigration overhaul „ he dashed off a presidential tweet on Friday saying they should quit wasting their time on it. See page 8. WASHINGTON „ A Florida boat builder absorbs $4 million in lost business and expects more pain. An Ohio pork producer is losing access to a vital export market and fears the damage will last years. A motorcycle shop near Cologne, Germany, wonders if it even has a future. A brawl that the United States provoked with its closest trading partners is starting to draw blood. On Friday, the European Union began imposing tariffs on $3.4 billion in American goods „ from whiskey and motorcycles to peanuts and cranberries „ to retaliate for President Donald Trumps own tariffs on imported steel and aluminum. China, India and Turkey had earlier begun penalizing American products in response to the U.S. tariffs on metals. Were bleeding pretty bad right now,Ž said Jim Heimerl, a pork producer in Johnstown, Ohio. Pork producers like Heimerl are already suffering from plunging prices and reduced income since Chinas move to impose a 25 percent tariff on American pork in retaliation for Trumps tariffs on imported steel and aluminum.Bracing for bruisingBy PAUL WISEMAN and MICHELLE R. SMITHASSOCIATED PRESS From boat makers to farmers, US-led tariff war inflicts pain AP PHOTOPeter Truslow, Chief Executive Ocer for Bertram, a boat-building company, poses near three of his custom-made boats Friday, in Tampa.PAIN | 8 McALLEN, Texas „ Two days after President Donald Trump ordered an end to the separation of families at the border, federal authorities Friday cast about for jail space to detain them together, leaving hundreds of parents in the dark on when they would be reunited with their children. Immigration and Customs Enforcement posted a notice saying it is looking into creating 15,000 beds for use in detaining immigrant families. A day earlier, the Pentagon agreed to provide space for as many as 20,000 migrants on U.S. military bases. Beyond that, however, there was nothing but frustration and worry for many of the parents separated from their children and placed in detention centers for illegally entering the country over the past several weeks. Some parents struggled to get in touch with youngsters being held in many cases hundreds of miles away, in places like New York and the Chicago area. Some said they didnt even know where their children were. Trump himself took a hard line on the crisis, accusing the Democrats of telling phony stories of sadness and grief.Ž He met with parents who had children killed by immigrants in the country illegally to make For immigrants, still no word on when they will be reunitedBy WILL WEISSERT, AMY TAXIN and COLLEEN LONGASSOCIATED PRESSREUNITED | 8 WASHINGTON „ Police generally need a warrant to look at records that reveal where cellphone users have been, the Supreme Court ruled Friday in a big victory for privacy interests in the digital age. The justices 5-4 decision marks a big change in how police may obtain information that phone companies collect from the ubiquitous cellphone towers that allow people to make and receive calls, and transmit data. The information has become an important tool in criminal investigations. Chief Justice John Roberts, joined by the courts four liberals, said cellphone location information is detailed, encyclopedic and effortlessly compiled.Ž Roberts wrote that an individual maintains a legitimate expectation of privacy in the record of his physical movementsŽ as they are captured by cellphone towers. Roberts said the courts decision is limited to cellphone tracking information and does not affect other business records, including those held by banks. He also wrote that police still can respond to an emergency and obtain records without a warrant. But the dissenting conservative justices, Anthony Kennedy, Samuel Alito, Clarence Thomas and Neil Gorsuch, cast doubt on Roberts claim that the decision was limited. Each wrote a dissenting opinion and Kennedy said in his that the courts new and uncharted course will inhibit law enforcementŽ and keep defendants and judges guessing for years to come.Ž Roberts does not often line up with his liberal colleagues against a uni“ed front of conservative justices, but digital-age privacy cases can cross ideological lines, as when the court unanimously said in 2014 that a warrant is needed before police can search the cellphone of someone theyve just arrested. The court ruled Friday in the case of Timothy Carpenter, who was sentenced to 116 years in prison for his role in a string of robberies of Radio Shack and T-Mobile stores in Michigan and Ohio. Cell tower records spanning 127 days, which investigators got without a warrant, bolstered the case against Carpenter. Investigators obtained the records with a court order that requires a lower standard than the probable causeŽ needed for a warrant. Probable causeŽ requires strong evidence that a person has committed a crime.Justices adopt digital-age privacy rules to track cellphonesBy MARK SHERMANASSOCIATED PRESSCELLPHONES | 8 SEOUL, South Korea „ North and South Korea agreed Friday to hold temporary reunions of families divided by the 1950-53 Korean War as they boost reconciliation efforts amid a diplomatic push to resolve the North Korean nuclear crisis. The reunions will take place at North Koreas Diamond Mountain resort from Aug. 20 to 26, Seouls Uni“cation Ministry said after a ninehour meeting between Red Cross of“cials from the two sides. It said the countries will each send 100 participants to the reunions. People with mobility problems will be allowed to bring a relative to help them. Such temporary reunions are highly emotional as most wishing to take part are elderly people who are eager to see their loved ones before they die. The families were driven apart during the turmoil of the war. North Korean leader Kim Jong Un and South Korean President Moon Jae-in agreed during a Rival Koreas agree to August reunions of war-split familiesBy KIM TONG-HYUNGASSOCIATED PRESSREUNIONS | 8 AP PHOTOSouth Korean Yoo Gi-jin, 93, talks with a Red Cross ocial to ll out application forms to reunite with his family members living in North Korea, at the headquarters of the Korea Red Cross in Seoul, South Korea, on Friday.TALLAHASSEE „ Floridas wide open election season of“cially roared into high gear Friday as qualifying for the 2018 ballot wrapped up, with dozens of candidates vying for everything from governor to state legislative seats. Millions have already been spent on television ads in some high-pro“le races, but the end of the qualifying period marks the start of an intense campaign season that runs up to the party primaries on Aug. 28 and the general election in November. Candidates seeking federal of“ces quali“ed in May. The departure of Gov. Rick Scott due to term limits and the opening of two Cabinet of“ces triggered a long line of candidates to jump in. There are 20 candidates on the ballot running for governor, seven people running for agriculture commissioner and “ve vying to succeed Attorney General Pam Bondi. The battle for chief “nancial of“cer drew two candidates: Current CFO Jimmy Patronis and former state senator and Democrat Jeremy Ring. Patronis is running for a full term after he was appointed to the job last year by Gov. Scott. Twenty-two state Senate seats and all 120 House seats were also up for grabs this year, but more than 20 incumbents will cruise to re-election because no one signed up to run against them. With minutes to go before the noon deadline, incumbent Rep. Al Jacquet Floridas wide open election season is off and runningBy GARY FINEOUT and JOE REEDYASSOCIATED PRESSELECTION | 8

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, June 23, 2018 TODAY / TONIGHTA brief t-storm in the a.m. Partly cloudy and humidHIGH 91 LOW 7660% chance of rain 25% chance of rainClouds and sun with a stray t-storm; humid90 / 7450% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of afternoon thunderstorms around92 / 7570% chance of rain MONDAYCouple of thunderstorms92 / 7660% chance of rain TUESDAYOvercast and humid with spotty showers91 / 7565% chance of rain THURSDAYMostly cloudy and humid; a p.m. t-storm91 / 7650% chance of rain WEDNESDAY 2 3 6 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE92931011029893Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 2.38Ž Normal month to date 6.03Ž Year to date 22.68Ž Normal year to date 18.07Ž Record 2.09Ž (1988) 24 hours through 2 p.m. Fri. 0.85Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.64Ž Normal month to date 5.17Ž Year to date 10.90Ž Normal year to date 18.41Ž Record 2.09Ž (2003) High/Low 93/77 Normal High/Low 92/73 Record High 96 (2009) Record Low 67 (1979) High/Low 92/74 High/Low 90/82 Normal High/Low 89/73 Record High 97 (1998) Record Low 65 (1975)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. 2.38 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 22.68 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 90 78 t 90 77 pc Bradenton 90 77 t 90 76 t Clearwater 89 77 t 88 77 t Coral Springs 90 75 t 89 78 t Daytona Beach 90 73 t 90 73 t Fort Lauderdale 88 77 t 87 79 t Fort Myers 92 77 t 91 75 t Gainesville 93 73 t 93 74 t Jacksonville 96 73 t 95 75 pc Key Largo 87 78 s 86 79 t Key West 88 82 s 86 81 t Lakeland 89 74 t 90 73 t Melbourne 90 74 t 90 78 t Miami 89 77 t 87 78 t Naples 92 77 t 92 77 t Ocala 90 73 t 91 73 t Okeechobee 87 71 t 87 72 t Orlando 91 75 t 91 75 t Panama City 89 80 t 89 78 pc Pensacola 91 78 s 91 78 pc Pompano Beach 89 76 t 88 79 t St. Augustine 91 74 t 90 74 t St. Petersburg 89 76 t 89 76 t Sarasota 91 77 t 91 76 t Tallahassee 94 75 t 95 76 pc Tampa 90 80 t 90 79 t Vero Beach 89 73 t 89 75 t West Palm Beach 88 75 t 88 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:01a 6:12a 12:29p 8:12p Sun. 2:20a 6:49a 1:01p 9:00p Today 11:06a 4:28a --6:28p Sun. 12:57a 5:05a 11:38a 7:16p Today 10:01a 2:55a 11:51p 5:09p Sun. 10:35a 3:31a --5:54p Today 1:33a 6:41a 1:01p 8:41p Sun. 2:52a 7:18a 1:33p 9:29p Today 9:21a 3:07a 11:12p 5:07p Sun. 9:53a 3:44a --5:55p W 4-8 0-2 Light WSW 10-15 0-2 LightFt. Myers 92/77 storms morning Punta Gorda 92/75 storms morning Sarasota 91/77 storms morning The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 4:34 p.m. 3:28 a.m. Sunday 5:28 p.m. 4:06 a.m. Today 6:35 a.m. 8:26 p.m. Sunday 6:36 a.m. 8:26 p.m. Today 2:40a 8:52a 3:03p 9:15p Sun. 3:21a 9:32a 3:44p 9:55p Mon. 4:02a 10:13a 4:25p 10:37p Monterrey 95/73 Chihuahua 102/68 Los Angeles 80/64 Washington 86/73 New York 73/68 Miami 89/77 Atlanta 88/74 Detroit 78/65 Houston 93/78 Kansas City 81/64 Chicago 75/63 Minneapolis 82/66 El Paso 106/80 Denver 85/55 Billings 70/55 San Francisco 79/59 Seattle 76/55 Toronto 67/61 Montreal 75/60 Winnipeg 83/60 Ottawa 72/56 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: 06/23/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 97 67 s 95 65 s Anchorage 61 50 c 63 51 c Atlanta 88 74 t 93 75 s Baltimore 82 66 t 88 68 pc Billings 70 55 sh 74 57 pc Birmingham 87 74 t 91 75 pc Boise 80 53 s 88 65 s Boston 67 60 sh 74 64 pc Buffalo 73 61 r 71 57 sh Burlington, VT 73 59 sh 72 58 sh Charleston, WV 82 68 t 83 65 t Charlotte 92 71 pc 96 71 s Chicago 75 63 c 80 61 pc Cincinnati 80 66 t 84 66 t Cleveland 78 65 t 77 61 pc Columbia, SC 95 75 s 100 74 s Columbus, OH 78 66 t 80 63 t Concord, NH 68 55 c 77 55 sh Dallas 99 77 pc 97 77 s Denver 85 55 s 71 51 t Des Moines 80 64 pc 84 68 pc Detroit 78 65 t 78 60 pc Duluth 78 52 c 62 49 pc Fairbanks 69 48 pc 69 47 c Fargo 82 63 t 80 62 pc Hartford 68 59 sh 82 62 pc Helena 70 54 sh 76 55 pc Honolulu 88 75 pc 87 74 sh Houston 93 78 pc 94 78 pc Indianapolis 76 64 pc 83 66 pc Jackson, MS 91 73 s 92 74 pc Kansas City 81 64 t 87 67 pc Knoxville 87 69 t 86 66 t Las Vegas 110 81 s 105 82 s Los Angeles 80 64 pc 76 62 pc Louisville 81 69 t 86 70 t Memphis 88 73 t 91 74 pc Milwaukee 69 60 c 71 59 pc Minneapolis 82 66 pc 78 67 t Montgomery 93 75 t 95 75 s Nashville 87 71 t 88 70 t New Orleans 92 78 pc 92 76 pc New York City 73 68 t 87 68 pc Norfolk, VA 92 76 pc 95 75 pc Oklahoma City 91 71 t 95 74 s Omaha 77 63 pc 83 67 pc Philadelphia 83 71 t 89 69 pc Phoenix 108 81 s 104 79 s Pittsburgh 77 66 t 79 61 pc Portland, ME 67 55 c 70 56 c Portland, OR 78 57 pc 88 59 s Providence 70 64 t 80 64 pc Raleigh 92 72 pc 94 71 s Salt Lake City 87 57 s 82 61 s St. Louis 81 68 pc 88 71 pc San Antonio 98 76 pc 97 75 pc San Diego 71 63 pc 72 62 pc San Francisco 79 59 s 76 58 s Seattle 76 55 pc 81 55 s Washington, DC 86 73 t 89 72 pc Amsterdam 64 52 pc 63 55 pc Baghdad 102 80 s 106 79 s Beijing 97 72 s 97 73 sh Berlin 65 52 sh 66 53 pc Buenos Aires 59 30 s 50 35 c Cairo 98 74 s 97 75 s Calgary 71 54 t 78 56 s Cancun 86 79 t 87 78 pc Dublin 67 49 pc 71 53 pc Edmonton 75 52 t 81 57 s Halifax 64 53 pc 66 51 t Kiev 61 46 t 69 50 pc London 73 53 pc 76 55 pc Madrid 96 68 pc 99 70 pc Mexico City 71 55 t 70 56 t Montreal 75 60 c 71 56 c Ottawa 72 56 c 72 50 r Paris 71 53 s 74 55 pc Regina 74 57 t 79 57 t Rio de Janeiro 81 70 s 84 70 s Rome 82 61 pc 79 63 pc St. Johns 66 47 pc 58 41 sh San Juan 87 78 sh 89 79 sh Sydney 65 46 pc 60 46 s Tokyo 73 67 r 78 70 pc Toronto 67 61 r 71 55 sh Vancouver 71 55 pc 72 54 pc Winnipeg 83 60 pc 82 62 pcHigh ................... 107 at Needles, CALow .............. 31 at Saranac Lake, NY(For the 48 contiguous states yesterday)88Sir Frances Drake encountered a hurricane on June 23, 1586, that caused ” oods along the North Carolina shoreline. Q: Do car tires protect you from lightning?A: No; the metal frame offers the protection. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/76 91/73 89/73 89/73 91/74 91/74 90/73 89/72 89/73 90/80 90/77 89/78 90/76 92/77 91/75 92/75 90/74 92/75 91/75 90/74 91/75 90/74 91/75 89/76 91/74 89/78 90/76 90/76 91/74 90/77 90/76 90/73 91/77 89/77 89/78 91/75 91/76 91/76 WORLD NEWS/WEATHERVIENNA „ The countries of the OPEC cartel agreed on Friday to pump 1 million barrels more crude oil per day, a move that should help contain the recent rise in global energy prices. Questions remain, however, over the ability of some OPEC nations „ Iran and Venezuela in particular „ to increase production as they struggle with domestic turmoil and sanctions. Oil prices rose after OPECs announcement, which analysts cited as evidence that investors believe the actual increase in production will be smaller, about 600,000 to 700,000 barrels a day. After an OPEC meeting in Vienna, Emirati Energy Minister Suhail al-Mazrouei said the cartel decided to fully comply with its existing production ceiling. Because the group had been producing below that level, that means an increase in production of a little bit less than 1 million barrels,Ž the Emirati minister said. How that translates into effective production increases is uncertain, as some OPEC countries cannot easily ramp up production. Iran, for example, has been hit by U.S. sanctions that hinder its energy exports. Venezuelas production has dropped amid domestic political instability. The price of oil jumped after the announcement, with the international benchmark, Brent, gaining 2.5 percent to $74.84 a barrel in London, and U.S. crude climbing 4.9 percent to $68.72 a barrel in afternoon trading in New York „ on track for its biggest one-day rise since OPEC agreed in November 2016 to cut production. Al-Mazrouei noted that the decision is challenging for those countries that are struggling with keeping their level of production.Ž However, he indicated that some countries could pick up production if others lag. We will deal with it collectively,Ž he said.OPEC agrees to pump more oil, prices jump anywayBy KIYOKO METZLERASSOCIATED PRESS RIYADH, Saudi Arabia (AP) „ Cradling her four-month-old daughter, Nour Obeid scans the car showroom and heads to the mid-sized SUVs. In the past, a woman looking to buy a car in Saudi Arabia would focus on the features in the back, but Obeid is checking out the drivers seat, picturing herself doing grocery store runs or school drop-offs. This Sunday, the kingdom will lift the worlds only ban on women driving, a milestone for women who have had to rely on drivers, male relatives, taxis and ride-hailing services to get to work, go shopping and get around. The move could help boost the Saudi economy by ensuring stronger female participation in the workforce, meaning increased household incomes. Car companies also see opportunity in this country of 20 million people, half of them female. Ahead of the ban being lifted, theyve put Saudi saleswomen on showroom ”oors and targeted potential new drivers with advertising and social media marketing. Earlier this year, Ford sponsored a driving experience speci“cally for women in the city of Jiddah. Saudi Arabia is the largest automobile market in the Middle East, with at least 405,000 cars expected to be sold this year. Thats down signi“cantly from a few years ago, and the cost of buying a new car has gone up with the introduction of a value-added tax. Still, car sales are expected to increase between six and 10 percent once women start driving, the chairman of the national committee for cars at the Council of Saudi Chambers told the daily Saudi Gazette. The government recently began allowing women to sell cars as well. Sales jobs had previously been reserved for men in the highly conservative country, where unrelated men and women cannot freely mix. Earlier this month, Saudi Arabia issued its “rst drivers licenses to 10 women who already had licenses from other countries. Since then, dozens more have been licensed. None can drive until the ban is of“cially lifted. The overwhelming majority of women in Saudi Arabia still dont have licenses. Many havent had a chance to take the gender-segregated driving courses that were “rst offered to women only a few months ago. Theres also a waitlist of several months for a course at Princess Nora University in Riyadh. And the classes can be costly, running several hundred dollars. Others already own cars driven by chauffeurs and are in no rush to drive themselves.Car dealers gear up for Saudi women to hit the roads AP PHOTOIn this Thursday photo, car saleswoman Maram poses for a photograph inside a Lincoln Continental at the Al-Jazirah Ford showroom in Riyadh, Saudi Arabia. MORE HEADLINE NEWS FROM AROUND THE WORLDActivists: Syrian government steps up offensive in southwestBEIRUT (AP) „ Syrian government forces kept up their pressure on the countrys strategic southwest on Friday, using artillery, airstrikes and dropping barrel bombs that targeted rebel-held parts of the region, activists said. The Britain-based Syrian Observatory for Human Rights said more than 12 barrel bombs hit the province of Daraa, in the “rst use of the rudimentary and non-discriminatory weapons there in over a year when a truce went into effect in the area. Rockets and artillery shells have also targeted northern and eastern Daraa, and there were reports of overnight airstrikes on Busr alHarir, a northeast Daraa town where government troops are trying to isolate the rebels. The government campaign in the southwestern Syrian region bordering Jordan and the Israeli-occupied Golan Heights comes despite U.S. warnings of serious repercussionsŽ for anyone violating a de-escalation agreement in place since last July. The de-escalation zone was negotiated by Russia, the Syrian governments main ally, Washington and Jordan. Rebel factions, meanwhile, said they responded with missiles at a government air base in the adjacent Sweida province. The Observatory said 16 people have been killed in government strikes since Tuesday, including nine children.Rights group warns blocking aid in Yemen endangers millionsCAIRO (AP) „ Yemens warring parties are obstructing the ”ow of crucial aid from the Red Sea port of Hodeida endangering millions in what is already the worlds worst humanitarian crisis, an international rights group said. It urged the U.N. Security Council to impose targeted sanctionsŽ on those responsible for hampering humanitarian assistance and violating international law. In a report titled Stranglehold,Ž Amnesty International blamed Iran-backed rebels known as Houthis for excessive and arbitrary bureaucratic proceduresŽ that are restricting the movement of humanitarian workers and causing delays in aid delivery across Yemen. Amnesty cited aid workers in its report as saying the rebels exert in”uence over who receives aid, where and by which organizations. They also said the Houthis work in a fragmented mannerŽ that hampers timely distribution of aid. Several aid workers also described incidents in which the Houthis demanded money to approve aid projects or authorize deliveries, threatening to cancel projects if a bribe was not paid.ŽFor once in a tie, Greek PM Tsipras hails new debt dealATHENS, Greece (AP) „ For once sporting a necktie, Greek Prime Minister Alexis Tsipras on Friday pledged to tread the path of “scal prudence after international creditors announced new debt relief measures to wean his country off its eight-year bailout program. Tsipras said the deal hammered out early Friday in Luxembourg was a historic milestone for his austerity-battered country, whose third „ and last „ bailout deal runs out two months from now. Greece is once again becoming a normal country, regaining its political and “nancial independence,Ž Tsipras told a gathering of the 153 lawmakers in his left-led governing coalition in Athens. Our great challenge is not to return to “scal derailment but to prove that we can manage things on our own,Ž Tsipras told the lawmakers.

PAGE 23

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 3 ABSmCpGrA m 61.79 -.74 +38.3AMGYackFocN d 21.82 +.20 +12.9 YacktmanI d 23.49 +.13 +12.1AberdeenIntlSmCpA m 31.51 -.17 +14.7AkreFocRetail m 35.73 +.19 +30.8AlgerSmCpGrB m 7.70 -.05 +32.1AlpineDynDivInstl 4.11 -.05 +11.2AmanaMutGrInv b 36.68 -.65 +17.0 MutIncInv b 49.01 -1.08 +6.8American CenturyCptlValInv 8.68 -.06 +5.8 HYMuniInv 9.65 +.01 +4.6 HeritageInv 24.07 -.39 +16.9 IntTrmTxFrBdInv 11.16 ... +.7 UltraInv 48.90 -.53 +26.8American FundsAMCpA m 33.79 -.17 +22.7 AmrcnBalA m 27.27 -.09 +9.2 AmrcnHiIncA m 10.20 ... +3.8 AmrcnMutA m 40.76 -.25 +10.9 BdfAmrcA m 12.52 +.01 -1.6 CptWldGrIncA m 51.39 -.38 +11.8 CptlIncBldrA m 60.17 -.18 +2.5 EuroPacGrA m 54.35 -.53 +10.1 FdmtlInvsA m 63.27 -.41 +15.0 GlbBalA x 32.15 -.22 +5.6 GrfAmrcA m 54.83 -.17 +23.2 IncAmrcA m 22.81 -.11 +5.9 InvCAmrcA m 40.62 -.25 +13.3 NewWldA m 66.15 -.78 +11.6 NwPrspctvA m 45.71 -.51 +15.6 SmCpWldA m 59.67 -.32 +18.2 TheNewEcoA m 49.67 -.39 +26.3 WAMtInvsA m 44.86 -.44 +14.8BairdAggrgateBdInstl 10.53 ... -1.2 CorPlusBdInstl 10.87 ... -.9BaronAsstRetail b 77.09 -1.00 +20.3 GrRetail b 76.46 -.64 +22.4 PtnrsRetail b 57.37 -1.81 +19.0BerkshireFoc d 26.97 -.50 +43.1BlackRockAlCpEngyRsInvA m 11.89 +.27 +22.8 EqDivInstl 22.85 -.05 +11.0 GlbAllcIncInstl 19.71 -.08 +4.5 GlbAllcIncInvA m 19.57 -.09 +4.2 HYBdSvc b 7.67 -.02 +4.3 StrIncOpIns 9.77 -.02 +2.0 TactOppsInvA m 15.08 +.02 +10.7BruceBruce 525.33 -3.76 +5.0CGMFoc 45.19 -1.22 -3.5ClipperClipper 124.73 -.31 +15.6ColumbiaLgCpValA m 14.10 -.13 +7.3DFAEMktCorEqI 21.56 -.70 +7.1 EmMktsValInstl 29.47 -.88 +8.7 FvYrGlbFIIns 10.89 +.01 +.3 IntlCorEqIns 14.30 -.19 +10.8 IntlSmCoInstl 21.10 -.23 +11.7 IntlSmCpValIns 21.98 -.30 +8.2 USCorEq1Instl 23.82 -.19 +17.6 USCorEqIIInstl 22.39 -.17 +17.0 USLgCpValInstl 38.86 -.49 +12.9 USSmCpInstl 38.75 +.14 +20.1 USSmCpValInstl 40.93 +.28 +20.6 USTrgtedValIns 26.41 +.09 +19.8Delaware InvStrategicIncA m 8.00 -.01 +.1DeutscheCorEqA m 28.45 -.24 +16.4 CorEqS 28.74 -.26 +16.8 GNMAS 13.30 -.03 -.8Dodge & CoxBal 106.39 -.38 +8.4 Inc 13.44 ... -.1 IntlStk 43.54 -.34 +2.0 Stk 206.07 -1.19 +14.5DoubleLineTtlRetBdI 10.43 +.02 +.5 TtlRetBdN b 10.42 +.01 +.1DreyfusMidCpIdxInvs 39.13 -.06 +15.8 MnBd 11.57 +.01 +.9 NYTxExBd 14.56 +.01 +.3 OppcSmCpInv 39.88 -.18 +24.2 ShrtTrmIncD 10.09 ... -.6Eaton VanceDivBldrA m 14.73 -.08 +13.9EdgewoodGrInstl 34.27 -.16 +25.3FMICommonStk 27.21 -.21 +11.3 LgCp 22.14 -.14 +13.8FPACptl 34.77 +.22 +1.8 Crescent d 34.80 -.15 +5.1FederatedHiIncBdA f 7.39 -.01 +2.0 IntlSmMidCoA m 39.39 -.49 +12.7 KaufmannA m 6.59 -.12 +29.9Fidelity500IdxIns 96.66 -.86 +15.4 500IdxInsPrm 96.66 -.86 +15.4 500IndexPrm 96.66 -.85 +15.3 AsstMgr50% 18.45 -.07 +7.5 BCGrowth 100.36 -1.14 +27.9 Balanced 24.69 -.07 +11.6 Canada 52.77 +.04 +9.0 Cap&Inc 10.14 -.04 +7.1 Contrafund 134.44 -.80 +24.7 ContrafundK 134.42 -.79 +24.8 DivGro 32.81 -.26 +11.7 DiversIntl 39.59 -.20 +7.1 EmMkts 31.26 -.61 +12.4 EmergMketsOpps 20.21 -.41 +10.6 EmergingAsia 43.92 -.89 +13.7 ExMktIdxPr 67.26 -.14 +20.2 Fidelity 47.68 -.61 +19.1 FocusedStock 25.79 -.16 +31.9 FourinOneIdx 45.27 -.30 +11.4 Frdm 2020 16.32 -.07 +7.8 Frdm 2025 14.24 -.07 +8.7 Frdm 2030 17.86 -.11 +10.4 GNMA 11.11 ... -.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.89 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.90 1.92 -0.02 .95 6-month T-bill 2.08 2.10 -0.02 1.10 52-wk T-bill 2.32 2.33 -0.01 1.18 2-year T-note 2.54 2.54 ... 1.34 5-year T-note 2.77 2.77 ... 1.76 7-year T-note 2.86 2.86 ... 1.98 10-year T-note 2.89 2.90 -0.01 2.15 30-year T-bond 3.04 3.04 ... 2.72 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.01 -0.01 1.53 Barclays USAggregate 3.33 3.34 -0.01 2.47 Barclays US Corp 4.04 4.04 ... 3.13 Barclays US High Yield 6.26 6.24 +0.02 5.64 Moodys AAA Corp Idx 3.98 3.99 -0.01 3.60 10-Yr. TIPS .76 .78 -0.02 .44Commodities U.S. crude oil posted its biggest one-day gain since November 2016 on news of a smaller-than-expected production cut by OPEC nations. Silver and copper rose, and gold was unchanged.Crude Oil (bbl) 68.58 65.54 +4.64 +13.5 Ethanol (gal) 1.42 1.42 -0.14 +6.7 Heating Oil (gal) 2.13 2.07 +2.67 +2.4 Natural Gas (mm btu) 2.95 2.98 -1.01 -0.3 Unleaded Gas (gal) 2.07 2.01 +2.89 +15.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1267.40 1267.20 +0.02 -3.0 Silver (oz) 16.44 16.31 +0.82 -3.6 Platinum (oz) 873.30 863.20 +1.17 -6.5 Copper (lb) 3.03 3.03 +0.25 -7.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.09 -0.35 -12.0 Coffee (lb) 1.17 1.16 +0.60 -7.3 Corn (bu) 3.57 3.57 +0.07 +1.9 Cotton (lb) 0.85 0.83 +2.67 +8.7 Lumber (1,000 bd ft) 560.10 547.00 +2.39 +25.0 Orange Juice (lb) 1.61 1.55 +3.41 +18.2 Soybeans (bu) 8.95 8.81 +1.59 -6.0 Wheat (bu) 4.91 4.95 -0.81 +15.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3261 +.0005 +.04% 1.2672 Canadian Dollar 1.3277 -.0026 -.20% 1.3244 USD per Euro 1.1663 +.0039 +.33% 1.1147 Japanese Yen 109.91 +.04 +.04% 111.34 Mexican Peso 20.0160 -.2341 -1.17% 18.0800 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6056 -.0168 -.47% 3.5491 Norwegian Krone 8.0952 -.0245 -.30% 8.4986 South African Rand 13.4354 -.1304 -.97% 12.9579 Swedish Krona 8.8456 -.0346 -.39% 8.7581 Swiss Franc .9874 -.0034 -.34% .9724 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3441 -.0091 -.68% 1.3261 Chinese Yuan 6.5043 -.0040 -.06% 6.8309 Hong Kong Dollar 7.8465 +.0006 +.01% 7.7997 Indian Rupee 67.866 +.046 +.07% 64.583 Singapore Dollar 1.3580 +.0001 +.01% 1.3903 South Korean Won 1112.66 +2.23 +.20% 1139.38 Taiwan Dollar 30.30 -.04 -.13% 30.43 ASIA/PACIFICForeign Exchange The dollar strengthened versus the Japanese yen and weakened versus the euro and British pound. The U.S. currency fell versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 19.08 -.35 +29.1 GroCo 204.08 -3.78 +28.2 GroCoK 204.13 -3.77 +28.3 Independence 40.09 -.24 +21.4 IntlDiscv 44.94 -.35 +9.8 IntlGr 16.31 -.09 +9.9 IntlIdxPremium 42.52 -.40 +7.9 IntlRlEstt 11.79 -.01 +12.1 IntlVal 10.36 -.06 +4.6 InvmGradeBd 10.92 ... -.4 InvmGradeBd 7.69 +.01 -.9 JapanSmlrCo 18.76 -.31 +15.3 LatinAmerica 20.90 +.08 -.4 LowPrStk 56.05 -.11 +15.6 LvrgdCoStk 35.35 -.31 +18.0 Magellan 106.95 -.81 +22.1 MegaCapStock 17.71 -.08 +12.4 MidCapValue 24.66 -.15 +8.4 NYMuniInc 12.91 ... +.2 NewMillennium 41.89 +.03 +18.6 Nordic 53.02 -.41 +5.4 OTCPortfolio 12.63 -.12 +26.1 Overseas 50.49 -.39 +8.8 Puritan 24.31 -.10 +13.5 SCGrth 28.90 -.26 +33.9 TaxFreeBond 11.30 +.01 +1.4 TotalBond 10.35 +.01 -.4 TtlMktIdxF 79.74 -.61 +16.2 TtlMktIdxPrm 79.73 -.61 +16.2 USBdIdxInsPrm 11.22 ... -1.3 ValDiscv 28.70 -.15 +7.4Fidelity AdvisorLargeCapA m 34.11 -.05 +14.4 LimitedTermBdA m 11.24 ... -.6 NewInsI 34.39 -.11 +22.6 StgInc 12.22 -.01 NAFidelity SelectBiotechnology 236.48 +2.94 +15.2 Energy 47.55 +1.26 +28.9 Gold 19.03 +.06 -7.1 HealthCare 251.23 +1.76 +17.5 HealthCareSvcs 96.08 +.06 +19.2 Leisure 161.83 -3.54 +13.1 Materials 83.79 -1.76 +12.8 MedTech&Devcs 50.51 -.11 +20.1 NaturalGas 25.08 +.82 +15.4 NaturalRes 30.97 +.69 +24.4 Pharmaceuticals 19.27 +.01 +.8 Semicon 11.70 -.37 +31.8 Wireless 9.96 -.09 +8.6First EagleGlbA m 58.75 -.44 +5.4First InvestorsGlbA m 8.61 -.11 +11.7 TtlRetA m 19.83 -.14 +4.6FirsthandTechOpps 12.32 -.28 +48.8Franklin TempletonCATxFrIncA m 7.31 +.02 +.9 EqIncA m 25.04 -.20 +10.6 FdrTFIncA m 11.72 +.01 +.7 FloridaTFIncA m 10.45 ... +.1 GlbBdAdv 11.54 +.02 -1.4 GlbBdC m 11.62 +.02 -2.1 Gr,IncA m 27.03 -.13 +6.3 GrA m 100.38 -1.59 +17.7 GrOppsA m 41.65 -.28 +25.4 IncA m 2.32 -.01 +4.3 IncAdv 2.30 -.01 +4.5 IncC m 2.35 -.01 +3.8 RisingDivsA m 61.83 -.58 +13.4 TtlRetA m 9.45 -.01 -1.8 UtlsC m 17.99 +.47 -2.2GERSPUSEq 54.94 -.47 +14.0GabelliAsstAAA m 59.97 -.35 +12.5 EqIncAAA m 22.90 -.11 +7.7 Val25A m 15.73 +.01 +6.7GlenmedeSmCpEqAdv 32.28 -.04 +18.9Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 78.79 -1.43 +29.5 IntlInstl 67.42 -.46 +5.4Harding LoevnerIntlEqInstl d 22.71 -.48 +9.7HeartlandValPlusInv m 36.46 +.34 +26.6HennessyCrnrstnGrInv b 24.42 -.32 +20.7 GasUtilityInv b 28.83 +.71 -1.4HodgesRetail m 50.74 -.41 +22.8INVESCODivIncInv b 23.35 -.09 +.1 EngyA m 26.74 +.81 +25.6 EngyInv b 26.62 +.80 +25.5 EuropeanGrA m 39.34 -.03 +5.4 GrAllcA m 16.17 -.07 +8.6 QualIncA m 11.55 ... -1.3 SmCpEqA m 16.40 -.04 +17.2 TechInv b 50.80 -.53 +24.7IvyAsstStratB m 22.92 -.19 +11.9JPMorganCPBondR6 8.06 +.01 -.4 CoreBondR6 11.27 ... -.9 InvCnsrvGrA m 12.68 -.05 +4.0 MCapValL 40.75 -.12 +9.1Janus HendersonBalancedC m 33.73 -.30 +12.5 ContrarianT 20.76 -.32 +12.7 EnterpriseT 128.16 -1.77 +21.0 FlexibleBondS b 10.02 -.01 -1.6 GlobalLifeSciT 60.72 +.32 +11.0 GlobalValueT 14.76 -.13 +4.4 High-YieldT 8.24 -.01 +2.6 MidCapValueL 17.35 -.01 +9.1 MidCapValueT 16.95 -.01 +9.0 OverseasT 32.72 -.42 +9.9 ResearchT 49.95 -.77 +17.1 Short-TermBondT 2.98 ... +.1 SmallCapValueL 24.16 +.13 +12.8 VentureT 86.87 -.11 +24.4LazardEMEqInstl 17.86 -.26 +1.5Litman GregoryMtrsIntlInstl 17.72 -.19 +6.8Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 31.92 -.40 +12.1 ValI 39.52 -.44 +5.5MainStayMacKHYCorpBdA m 5.62 -.02 +3.2Mairs & PowerGrInv 120.01 -1.82 +7.0Manning & NapierPrBlndCnsrvTrmS 13.57 -.02 +2.8 PrBlndMaxTrmS 21.77 -.12 +14.0Marsico21stCentury 31.31 -.20 +23.8 FlexCptl b 15.48 -.10 +16.8MatthewsAsianGrIncInv 16.35 -.58 +.4MeridianGrLegacy d 46.06 -.20 +23.6Metropolitan WestTtlRetBdI 10.36 ... -1.0 TtlRetBdM b 10.36 -.01 -1.2 TtlRetBdPlan 9.75 ... -.9Midas FundsMidas m 1.13 -.01 -6.6 MidasMagic m 19.43 +.08 +15.6NeedhamGrRetail b 45.55 -.15 +9.8Neuberger BermanSmCpGrInv 42.24 +.03 +36.5NicholasNicholas 63.37 -.64 +12.6NuveenNYMnBdI 10.82 +.01 +1.2Oak AssociatesEmergTech 5.75 -.08 +22.4 LiveOakHlthSci 19.81 -.07 +.8 PinOakEq 70.63 -.39 +17.0 RedOakTechSel 27.31 -.64 +25.4OakmarkEqAndIncInv 32.25 -.25 +9.6 GlbInv 32.87 -.46 +12.8 IntlInv 27.03 -.37 +6.6 Inv 87.05 -.75 +16.5 SelInv 46.35 -.22 +7.5Old WestburyLgCpStrats 14.85 -.09 +10.8OppenheimerDevMktsY 43.13 -.61 +13.1 GlbStrIncA m 3.76 ... -.6 IntlGrY 43.59 -.79 +8.7PGIM InvestmentsJenUtlA x 13.80 +.23 +2.0 JennisonBldA m 22.70 -.17 +20.2 QMAIntlEqC m 7.34 -.11 +6.7 QMASmCpValZ 21.11 +.20 +15.7 TtlRetBdZ 14.03 ... -.4PIMCOAlAstInstl 11.76 -.03 +4.4 IncA m 11.98 +.03 +2.0 IncI2 11.98 +.03 +2.3 IncInstl 11.98 +.03 +2.4 ShrtTrmIns 9.88 ... +2.3 TtlRetIns 9.95 +.01 -.7PRIMECAP OdysseyAgrsGr 50.19 -1.29 +28.3 Gr 41.46 -.92 +26.2PaxBalIndvInv b 22.92 -.14 +7.3PioneerA m 29.67 -.41 +14.9PrincipalDiversIntlIns 13.55 -.19 +8.8 SAMgCnsGA m 18.42 -.12 +10.9PutnamGlbUtlsB m 13.17 +.04 +2.5 IntlGrB m 20.82 -.24 +15.0 SmCpValA m 14.08 +.12 +12.9ReynoldsBlueChipGr b 64.79 -.95 +25.4RoyceSmCpValSvc m 11.07 +.04 +22.8RydexElectronicsInv 141.50 -4.62 +22.2 HCH b 27.37 -.09 +11.2 NASDAQ100Inv 38.20 -.32 +24.2SchwabHC 25.23 -.12 +7.0 SP500Idx 42.83 -.38 +15.3State FarmGr 78.44 -.99 +7.8Sterling CapitalStrtonSmCpVlIns 88.27 +.03 +14.0T. Rowe PriceBCGr 110.17 -1.25 +28.9 Bal 24.68 -.14 +9.2 Comm&TeInv 107.52 +.01 +22.5 CorpInc 9.15 -.01 -2.0 CptlAprc 29.19 -.06 +8.7 EMStk d 43.03 -.72 +13.3 EqIdx500 d 74.22 -.66 +15.2 EqInc 33.36 -.09 +11.0 FinclSvcs 29.38 -.04 +18.3 GNMA 8.95 -.01 -.8 GlbTech 18.50 -.51 +22.9 GrStk 70.18 -.69 +23.7 HlthSci 77.76 +.28 +15.9 InsLgCpGr 42.19 -.39 +29.5 IntlEqIdx d 14.19 -.16 +7.9 IntlStk d 18.53 -.16 +7.4 IntlValEq d 14.51 -.16 +2.5 MdCpGr 93.22 -1.32 +16.6 MdCpVal 31.72 +.06 +14.2 NJTFBd 11.87 ... +1.6 NewAmericaGr 54.10 -.31 +25.2 NewAsia d 19.35 -.36 +12.0 NewHorizons 61.62 -.42 +30.6 NewInc 9.17 -.01 -1.2 OverseasStk d 11.28 -.11 +9.7 RlEstt d 28.41 +.55 +3.6 Rtr2020 22.80 -.10 +7.4 Rtr2025 17.86 -.10 +8.6 Rtr2030 26.43 -.15 +9.7 Rtr2035 19.40 -.13 +10.5 Rtr2040 27.93 -.20 +11.2 RtrBal 15.39 -.04 +4.9 SciandTech 51.90 -.93 +29.6 SpectrumGr 25.31 -.20 +14.7 SpectrumInc 12.34 -.01 +.9 SummitMnIncInv 11.74 ... +1.6 TFShrtInterm 5.53 ... -.2 TxEfficientEq d 32.15 -.35 +23.4 Val 36.94 -.31 +8.7TIAA-CREFEqIdxIns 20.58 -.16 +16.1 IntlEqIdxIns 19.91 -.20 +8.0Third AvenueValIns d 49.75 -.47 +6.1ThompsonBd 11.50 +.01 +3.0 LgCp 68.03 -.51 +11.9ThornburgInvmIncBldrA m 21.41 ... +6.7ThriventIncA m 8.82 -.03 -1.3TocquevilleGold m 34.10 -.17 -7.1TouchstoneLargeCpFocA m 44.36 -.44 +16.5TransamericaAsAlGrC m 14.90 -.12 +9.9 AsAlModC m 12.01 -.05 +4.5U.S. Global InvestorGlbRes b 5.81 -.02 +13.0 GoldPrcMtls b 7.67 +.06 +6.5USAACrnrstnMod 14.84 -.09 +4.8 GrInc 25.96 -.21 +13.6 GvtSec 9.51 ... -1.4 HiInc d 8.05 ... +3.8 PrcMtlsMnral 12.82 +.01 -.8 SciTech 29.53 -.38 +21.9 TELngTrm 13.19 +.01 +2.0 TrgtRet2040 14.27 -.12 +8.6 TrgtRet2050 14.49 -.13 +9.2 WldGr 32.02 -.38 +6.1Value LinePremGr b 35.36 -.35 +15.6Vanguard500IdxAdmrl 255.49 -2.25 +15.4 500IdxInv 255.44 -2.25 +15.2 BalIdxAdmrl 35.10 -.34 +9.0 BalIdxIns 35.11 -.34 +9.0 CAITTxExAdm 11.61 ... +.7 CnvrtSecInv 13.85 -.10 +8.0 CptlOppAdmrl 165.11 -3.23 +18.3 CptlOppInv 71.46 -1.40 +18.3 DevMIdxAdmrl 13.96 -.32 +8.9 DevMIdxIns 13.98 -.32 +9.0 DivGrInv 26.75 -.35 +12.1 EMStkIdxInAdm 35.73 -1.23 +8.8 EqIncAdmrl 76.60 -.54 +10.3 ExplorerAdmrl 101.15 -.71 +27.4 ExtMktIdxAdmrl 91.71 -.19 +20.2 ExtMktIdxIns 91.70 -.20 +20.2 FAWexUSIIns 103.40 -2.60 +8.5 FAWexUSIdxInv 20.71 -.51 +8.4 GNMAAdmrl 10.21 ... -.6 GlbEqInv 32.07 -.40 +13.9 GrIdxAdmrl 78.38 -.98 +19.9 GrIdxIns 78.38 -.99 +19.9 GrandIncInv 49.01 -.49 +16.3 HCAdmrl 87.04 -.41 +2.5 HYCorpAdmrl 5.74 -.01 +1.9 HYTEAdmrl 11.23 +.01 +3.1 InTrBdIdxAdmrl 10.92 ... -2.4 InTrInGdAdm 9.37 -.01 -1.7 InTrTEAdmrl 13.88 ... +.5 InPrtScAdmrl 25.23 +.08 +.8 InsIdxIns 251.04 -2.21 +15.4 InsIdxInsPlus 251.05 -2.21 +15.4 InsTrgRt2020Ins 22.68 -.11 +7.1 InsTtlSMIInPls 61.65 -.73 +16.2 IntlGrAdmrl 101.62 -1.80 +21.1 IntlValInv 38.77 -.37 +9.0 LTInGrdAdm 9.68 -.08 -3.0 LTTEAdmrl 11.41 +.01 +1.5 LfStrGrInv 33.80 -.26 +10.4 LfStrModGrInv 27.09 -.15 +7.7 LgCpIdxInv 51.08 -.67 +15.3 LtdTrmTEAdmrl 10.84 ... +.4 MCpGrIdxInv 53.97 -.67 +16.7 MdCpIdxAdmrl 198.45 -2.00 +14.0 MdCpIdxIns 43.84 -.44 +14.0 MdCpIdxInsPlus 216.21 -2.18 +14.0 MorganGrAdmrl 100.54 -1.25 +23.9 MorganGrInv 32.41 -.41 +23.8 PrmCpAdmrl 143.00 -2.76 +19.9 PrmCpCorInv 27.93 -.43 +15.3 RlEstIdxAdmrl 114.45 +2.59 +.7 SCpValIdxAdm 59.46 -.08 +16.4 SCpValIdxI 33.24 -.04 +16.4 STBdIdxAdmrl 10.24 +.01 -.5 STInvmGrdAdmrl 10.45 ... ... STInvmGrdIns 10.45 ... +.1 STTEAdmrl 15.72 ... +.8 SeledValInv 30.41 +.03 +8.4 SmCpIdxAdmrl 76.14 -.25 +19.8 SmCpIdxIns 76.14 -.25 +19.8 StarInv 27.09 -.21 +9.6 StrEqInv 36.30 -.12 +16.9 TrgtRtr2015Inv 15.39 -.05 +5.5 TrgtRtr2020Inv 31.59 -.16 +7.1 TrgtRtr2025Inv 18.66 -.10 +8.2 TrgtRtr2030Inv 34.00 -.22 +9.2 TrgtRtr2035Inv 20.96 -.15 +10.3 TrgtRtr2040Inv 36.31 -.30 +11.3 TrgtRtr2045Inv 22.86 -.20 +11.8 TrgtRtr2050Inv 36.79 -.32 +11.8 TrgtRtrIncInv 13.45 -.03 +3.8 TtBMIdxAdmrl 10.40 -.01 -1.4 TtBMIdxIns 10.40 -.01 -1.4 TtBMIdxInsPlus 10.40 -.01 -1.3 TtInBIdxAdmrl 21.85 +.03 +1.9 TtInBIdxIns 32.79 +.05 +2.0 TtInBIdxInv 10.93 +.02 +1.9 TtInSIdxAdmrl 29.39 -.72 +8.9 TtInSIdxIns 117.51 -2.90 +8.9 TtInSIdxInsPlus 117.53 -2.90 +8.9 TtInSIdxInv 17.57 -.43 +8.8 TtlSMIdxAdmrl 69.35 -.82 +16.2 TtlSMIdxIns 69.36 -.82 +16.2 TtlSMIdxInv 69.33 -.80 +16.1 ValIdxAdmrl 40.94 -.58 +11.6 WlngtnAdmrl 71.33 -.38 +7.6 WlngtnInv 41.31 -.21 +7.5 WlslyIncAdmrl 62.97 -.14 +2.7 WlslyIncInv 25.99 -.06 +2.7 WndsrAdmrl 79.34 -.47 +11.4 WndsrIIAdmrl 66.73 -.44 +9.2 WndsrIIInv 37.61 -.25 +9.1VictorySpecValA m 27.54 -.31 +16.2WasatchGlbValInv d 8.83 -.02 +6.7Wells FargoTarget2010Adm 10.95 -.02 +2.2Western AssetCorPlusBdI 11.26 -.05 -1.0 WAMngdMuniA 16.03 +.01 +1.5Wintergreen FundInv m 12.64 +.09 -5.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON (AP) „ The House has overwhelmingly approved legislation designed to give health care providers more tools to stem an opioid crisis that is killing more than 115 people in the United States daily. The legislation passed Friday by a vote of 396-14. It incorporates dozens of opioid-related bills that lawmakers have made a campaign-season priority. In urging the passage of the bill, many lawmakers told personal stories about how opioid abuse has affected constituents, family and friends. Majority Leader Kevin McCarthy, R-Calif., told the story of his press secretary, Erin Perrine, whose brother, Eamon, died of a drug overdose in 2016. McCarthy said she learned of his death just weeks before her wedding. Let that be a lesson to us all: There is no event so joyful, no place so safe, that it is untouched by the drug crisis,Ž McCarthy said. The bill passed Friday encourages states to increase coverage of treatment for substance abuse disorders through Medicaid. Foster youth and former prisoners are among the populations targeted for enhanced coverage of their treatment. The legislation also seeks to expand the use of medications to treat opioid abuse. It would allow more health care providers to treat patients with a drug that reduces risks of overdoses. It adds methadone clinics to the Medicare program. The bill also adds incentive for doctors to use post-surgical injections as a pain-treatment alternative to opioids. The Medicare changes are testament to the toll the crisis is taking on the elderly, with 300,000 Medicare patients having been diagnosed with opioid addiction. The White House voiced its support for the House effort, which involved passing dozens of bills in the last two weeks to curb opioid abuse. White House press secretary Sarah Sanders urged the Senate to take the legislation up and get these lifesaving bills to the presidents desk.Ž She also said the bills represent the most signi“cant Congressional effort against a single drug crisis in United States history.Ž Democrats voted overwhelmingly for the legislation, but called for more resources. Democratic Rep. Frank Pallone of New Jersey said the bill does not adequately deal with the magnitude of the crisis that this country is facing.ŽHouse approves bill expanding treatment for opioid abuse NEW YORK „ Oil prices and energy companies rallied Friday after OPEC said it will produce more oil, but not as much as investors feared. While trade tensions remained in the headlines, U.S. stocks “nished slightly higher at the end of a bumpy week. U.S. crude futures jumped 4.6 percent after OPEC nations agreed to produce about 1 million additional barrels of oil per day. Investors have expected an increase in production for weeks and many of them thought a bigger boost was coming, which would have sent prices lower. Health care and household goods companies also rose while technology companies and banks fell. The Dow Jones Industrial Average broke an eight-day losing streak. While prices usually go down when oil production rises, investors thought OPEC might take a bigger step based on reports over the last few weeks. People were pricing crude in the last couple of weeks (expecting) a bigger increase by OPEC than what they agreed to,Ž said Jim Paulsen, chief investment strategist for the Leuthold Group. The European Union followed through on its promise to put import taxes on $3.4 billion in U.S. goods including bourbon, peanut butter and orange juice in response to U.S. tariffs on steel and aluminum. Automakers were jolted after President Donald Trump threatened to put a 20 percent tax on cars imported from Europe, although none of them took big losses. The S&P 500 index added 5.12 points, or 0.2 percent, to 2,754.88. The Dow gained 119.19 points, or 0.5 percent, to 24,580.89. The Nasdaq composite fell 20.13 points, or 0.3 percent, to 7,692.82.US stocks finish mostly higher as energy companies climbBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONTrial set in long-delayed post-Katrina racial shooting caseNEW ORLEANS (AP) „ A trial date has been set for a white man accused of shooting at three black men in what federal prosecutors said was a racially motivated attack following Hurricane Katrina. The case of Roland Bourgeois Jr. has dragged on for years. He was indicted “ve years after the 2005 storm. His trial has been delayed numerous times amid questions about his health. Court records show a closed hearing was held in May on his competency. Psychological and medical reports were sealed. However, on Friday, U.S. District Judge Mary Ann Vial Lemmon set a Nov. 26 trial date. Authorities said Bourgeois “red a shotgun at three black men, wounding one, after he and others discussed shooting black people and defending a New Orleans neighborhood following Katrina. He has pleaded not guilty.Nearly 400 people used California assisted death law in 2017SACRAMENTO, Calif. (AP) „ California health of“cials reported Friday that 374 terminally ill people took drugs to end their lives last year, the “rst full year after a law made the option legal. The California Department of Public Health said 577 people received aid-in-dying drugs in 2017, but not everyone used them. The law allows adults to obtain a prescription for life-ending drugs if a doctor has determined that they have six months or less to live. They can self-administer the drugs. Of the 374 who died, about 90 percent were more than 60 years of age, about 95 percent were insured and about 83 percent were receiving hospice or similar care. The numbers come as the law is caught up in a court battle. A judge earlier this year halted it, saying it was adopted illegally during a special legislative session. An appeals court has since reinstated it.Ex-New England Mafia boss Cadillac Frank guilty in slayingBOSTON (AP) „ An 84-year-old former New England Ma“a boss was convicted Friday of killing a nightclub owner to keep him from ratting out the mobster to authorities in 1993, all but ensuring the once-feared and powerful gangster will die behind bars. Jurors found Francis Cadillac FrankŽ Salemme guilty in Steven DiSarros slaying after four days of deliberations in a case that served as a ”ashback to the days when La Cosa Nostra was a force to be reckoned with in New England. Salemmes co-defendant, Paul Weadick, was also convicted of murder of a federal witness. Both of them face up to life in prison. Salemme had long been suspected in DiSarros death, but wasnt charged until the nightclub owners remains were dug up behind a Providence, Rhode Island, mill building in 2016. The mill owner told the FBI about the remains after he was charged in a federal drug case. Steve Boozang, Salemmes attorney, said the men will appeal. Crude oil leaks into floodwaters after train derails in IowaDOON, Iowa (AP) „ A freight train derailed in northwest Iowa on Friday, leaking crude oil from into ”ooded “elds ”anking the tracks and raising concerns about the possible contamination of residential water supplies downstream, of“cials said. BNSF railroad spokesman Andy Williams said no one was injured when 33 oil tanker cars from Alberta, Canada, derailed around 4:30 a.m. Friday just south of Doon in Lyon County. Some of the tankers were compromised, causing the oil to leak into ”oodwaters and eventually into the rain-swollen Little Rock River, but of“cials didnt have an exact number of tankers that leaked oil by late Friday afternoon, Williams said. BNSF had hazardous materials and environmental experts on the scene and had begun cleanup within hours of the derailment, Williams said.

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, June 23, 2018 24.75 17 .10 HP Inc .56f 9 23.80 +.21 +13.3 55.89 43.24 HSBC 1.50e ... 47 .95 -.56 -7 .1 45.61 25.41 HainCels lf ... ... 29.74 +1.28 -29.8 9.07 3.69 HalconRs n ... ... 4.20 +.20 -44.5 57 .86 38.18 Hallibrtn .72 dd 46.22 -.38 -5.4 25.73 16.38 Hanesbds s .60 11 21.96 +1.66 +5.0 123.43 85.58 HanoverIns 2.16 65 118.75 -1.64 +9.9 56.95 39.34 HarleyD 1.48 14 44.21 -1.73 -13.1 5.50 2.80 Harmonic ... dd 4.25 -.20 +1.2 170.54 108.29 HarrisCorp 2.28 25 143.70 -5.53 +1.4 26.75 14.95 Harsco .20m 63 24.55 -.30 +31.6 59.20 49.67 HartfdFn 1.00 18 51.78 -1.98 -8.0 38.72 31.71 HawaiiEl 1.24 23 33.82 +.81 -6.4 56.20 35.04 HlthCSvc .77f ... 42.62 +.82 -19.2 5.58 3.25 HeclaM .01e dd 3.87 +.03 -2.5 21.55 16.60 Hersha rs 1.12 16 21.63 +.83 +24.3 115.82 89.10 Hershey 2.62 20 92.67 -1.33 -18.4 27 .27 8.52 HertzGl ... ... 20.08 +2.47 -9.1 65.89 37 .25 Hess 1.00 dd 64.57 +4.53 +36.0 19.48 12.70 HP Ent n .56f 12 15.24 -.71 +6.1 28.32 21.47 HilltopH .28 12 23.27 +.26 -8.1 13.95 5.97 HimaxTch .10e 53 7 .68 -.47 -26.3 83.28 25.33 HollyFront 1.32 18 71.19 -1.11 +39.0 207 .61 144.25 HomeDp 4.12 26 197 .41 -3.13 +4.2 37 .29 27 .05 Honda .84e ... 30.54 -1.28 -10.4 165.13 131.42 HonwllIntl 2.98 64 144.00 -6.23 -6.1 38.00 29.75 Hormel s .75 22 36.27 -.17 -0.3 31.27 23.83 HospPT 2.12f 11 28.67 +.22 -4.0 22.47 17 .26 HostHotls 1.00a 18 21.42 +.13 +7 .9 30.60 23.64 HuanPwr 2.45e ... 27 .20 -1.02 +8.8 149.03 100.55 Hubbell 3.08 21 109.25 -3.61 -19.3 309.19 229.84 Humana 2.00f 25 299.98 -6.97 +20.9 16.60 12.14 HuntBncsh .44 16 15.35 +.02 +5.4 276.69 183.42 HuntgtnIng 2.88 20 212.96 -7 .56 -9.6 50.82 15.25 Huya n ... ... 35.85 -10.35 +123.2 11.26 7 .89 ICICI Bk .16e ... 8.83 +.55 -9.2 229.01 146.09 IdexxLab s ... 67 222.90 -5.00 +42.5 20.58 14.31 ING .14e ... 14.63 +.01 -20.7 46.23 15.30 IQIYI n ... ... 36.29 -3.87 +133.4 13.11 11.61 iShGold ... q 12.18 -.11 -2.6 47 .85 31.28 iShBrazil .67e q 32.04 -1.00 -20.8 47 .13 40.03 iShEMU .86e q 41.56 -1.99 -4.2 17 .14 14.44 iShSilver ... q 15.50 -.10 -3.1 102.32 90.47 iShSelDiv 3.03e q 98.59 +.06 ... 54.00 39.32 iShChinaLC .87e q 44.20 -2.61 -4.3 52.08 40.92 iShEMkts .59e q 43.92 -1.31 -6.8 121.85 113.72 iShiBoxIG 3.87 q 114.00 -.65 -6.2 25.60 24.26 iShCorUSTr .33 q 24.54 +.05 -2.2 117 .46 105.17 iShEMBd 5.27e q 107 .40 +.62 -7 .5 129.57 116.09 iSh20 yrT 3.05 q 120.53 +.15 -5.0 75.27 64.56 iS Eafe 1.66e q 67 .80 -2.20 -3.6 89.04 84.07 iShiBxHYB 5.09 q 85.91 -.21 -1.5 119.30 97 .90 iShNsdBio s ... q 112.23 +.97 +5.1 170.20 134.12 iShR2K 1.77e q 167 .82 +.01 +10.1 94.20 82.07 iShCorHiDv 2.90e q 85.71 -.46 -4.9 39.28 36.52 iShUSPfd 2.13a q 37 .57 -.01 -1.3 83.27 71.27 iShREst 2.76e q 80.70 +1.61 -0.4 70.84 60.28 iShCorEafe 1.56e q 64.15 -1.95 -2.9 100.04 79.59 Idacorp 2.36 23 91.26 +2.92 -0.1 179.07 135.07 ITW 3.12 29 141.46 -7 .19 -15.2 27 .10 18.50 IndBkMI .60 20 26.30 +.30 +17 .7 19.10 13.88 Infosys .40e 17 18.72 -.01 +15.4 97 .67 79.63 IngerRd 2.12f 21 90.76 -1.38 +1.8 146.28 107 .77 Ingredion 2.40 15 109.67 -5.17 -21.6 57 .60 33.23 Intel 1.20 20 52.50 -2.61 +13.7 20.60 2.44 Intelsat ... ... 17 .63 +.04 +420.1 135.59 51.05 InterceptP ... dd 85.67 +2.74 +46.6 171.13 139.13 IBM 6.28f 10 141.28 -4.11 -7 .9 31.00 17 .32 IntlGmeT n .80 ... 24.92 -1.36 -6.0 66.94 50.00 IntPap 1.90 18 53.00 -2.43 -8.5 4.78 1.46 Intersectns ... dd 2.14 -.14 -5.3 496.92 306.16 IntSurg s ... 73 483.21 -7 .28 +32.4 38.43 26.37 Invesco 1.16 11 27 .63 +.12 -24.4 65.51 39.07 IonisPhm ... cc 42.95 -3.62 -14.6 64.71 52.81 iShJapan rs ... q 58.88 -1.44 -1.8 39.36 34.91 iSTaiwn rs ... q 36.04 -.72 -0.5 62.70 49.43 iShCorEM .95e q 53.16 -1.80 -6.6 16.98 9.95 ItauUnibH .32e ... 10.42 +.09 -19.8J-K-L 50.68 34.76 JD.com ... 21 40.82 -2.77 -1.4 119.33 86.61 JPMorgCh 2.24f 15 105.75 -2.15 -1.1 72.18 49.31 JacobsEng .60 25 64.80 +.25 -1.8 4.35 1.95 JkksPac ... dd 3.20 +.20 +36.2 148.32 118.62 JohnJn 3.60f 16 122.84 +.23 -12.1 44.37 32.89 JohnContl n 1.04e 23 33.99 -.79 -10.8 30.29 23.61 JnprNtwk .72 15 26.71 -.58 -6.3 24.59 17 .96 KKR 1.31e 11 24.85 +.94 +18.0 123.96 87 .93 KLA Tnc 3.00f 15 106.56 -6.28 +1.4 114.91 99.47 KC Southn 1.44f 20 108.28 -1.82 +2.9 72.13 56.40 Kellogg 2.16 16 67 .40 +.34 -0.9 8.38 3.92 KeryxBio ... dd 4.90 -.11 +5.4 22.40 16.28 Keycorp .48f 14 20.40 +.01 +1.1 62.41 37 .52 Keysight ... 45 60.10 -1.13 +44.5 134.30 97 .10 KimbClk 4.00 20 100.97 -2.47 -16.3 21.24 13.16 Kimco 1.12 18 17 .90 +1.41 -1.4 21.25 14.69 KindMorg .80f 24 17 .39 +.62 -3.8 90.38 54.11 KraftHnz n 2.50 18 63.21 +1.60 -18.7 13.93 8.90 KratosDef ... dd 11.40 -.13 +7 .6 31.45 19.69 Kroger s .50 12 29.69 +3.81 +8.2 28.71 18.22 Kulicke .12p 51 24.01 -.01 -1.3 63.10 30.70 L Brands 2.40 11 36.69 +.30 -39.1 218.71 164.34 L-3 Tch 3.20 19 194.14 -3.34 -1.9 52.85 34.46 LTC Prp 2.28f 18 42.41 +.12 -2.6 68.70 42.58 LambWst n .77 25 67 .88 +2.95 +20.2 118.60 80.00 Landstar .60 25 113.80 -1.30 +9.3 13.46 7 .41 LaredoPet ... 4 9.23 +.87 -13.0 36.13 24.10 LaSalleH .90m 19 34.82 -.48 +24.0 53.96 39.57 LeggPlat 1.52f 20 43.69 -.63 -8.5 72.17 49.52 LennarA .16 14 51.20 -1.62 -19.0 6.80 5.53 LbtyASE .72e q 6.58 -.06 +4.4 45.40 37 .77 LibtProp 1.60 16 44.31 +.14 +3.0 101.34 81.48 LincElec 1.56 25 88.61 -4.76 -3.2 4.21 3.23 LloydBkg .47a ... 3.32 ... -11.5 363.00 274.69 LockhdM 8.00 36 299.38 -10.76 -6.7 108.98 70.76 Lowes 1.92f 22 98.22 -.96 +5.7M-N-0 197 .37 141.12 M&T Bk 3.20f 20 172.98 -1.76 +1.2 10.97 6.04 MBIA ... dd 9.06 -.86 +23.8 35.18 26.45 MDC 1.20 11 29.95 -1.58 -6.1 29.28 24.29 MDU Res .79 24 28.60 +.46 +6.4 38.41 29.53 MGM Rsts .48 9 30.07 -1.16 -9.9 10.97 9.52 MVC Cap .60 q 9.97 +.04 -5.6 79.51 36.20 Macquarie 5.24e 8 42.62 +1.09 -33.6 41.33 17 .41 Macys 1.51 12 37 .43 -.84 +48.6 67 .47 43.66 Magna g s 1.32f 11 62.73 -2.55 +10.7 6.96 1.09 MannKd rs ... dd 2.01 +.11 -13.4 22.16 17 .65 Manulife g .44 ... 18.94 +.02 -9.2 22.12 10.55 MarathnO .20 dd 21.48 +1.49 +26.9 83.33 49.30 MarathPt s 1.84 10 72.62 -.94 +10.1 149.21 96.90 MAR 1.32 34 132.61 -6.22 -2.3 19.85 12.70 MartinMid 2.00 22 14.00 +.35 ... 25.18 14.87 MarvellTch .24 20 21.31 -.60 -0.7 204.00 120.65 MasterCrd 1.00 47 201.48 +1.95 +33.1 74.94 43.43 MaximIntg 1.68 25 60.39 -1.17 +15.5 11.25 5.75 McClatch rs ... dd 10.10 +.35 +13.1 111.46 90.25 McCorm 2.08f 16 106.09 -.31 +4.1 178.70 146.84 McDnlds 4.04 25 164.55 -1.91 -4.4 178.86 134.25 McKesson 1.36 12 148.88 -1.12 -4.5 14.19 11.82 MedProp 1.00 16 14.11 +.20 +2.4 6.65 3.35 MedleyCap .40m 5 3.51 +.10 -32.8 66.41 52.83 Merck 1.92 23 61.47 -.56 +9.2 61.51 41.41 MercGn 2.50 42 47 .19 -.22 -11.7 72.25 47 .30 Meredith 2.18 12 52.40 +.30 -20.7 29.54 15.45 Meritor ... 6 21.47 +.24 -8.5 55.91 43.38 MetLife 1.68f 10 45.71 -.60 -9.6 64.66 26.85 MicronT ... 6 57 .10 -1.13 +38.9 102.69 68.02 Microsoft 1.68 58 100.41 +.28 +17 .4 3.25 1.00 Microvisn ... dd 1.15 -.09 -29.4 138.89 98.06 Middleby ... 20 104.90 -1.72 -22.3 46.74 33.96 MdsxWatr .90 29 42.33 +.07 +6.1 14.17 10.93 MHowHiInc 1.39 q 12.13 +.10 -2.7 8.11 5.54 MitsuUF J ... ... 5.68 -.21 -21.9 94.02 58.75 MolsCoorB 1.64 11 69.02 +1.13 -15.9 46.54 37 .42 Mondelez .88 22 41.30 +.48 -3.5 93.93 68.29 Moog A .25p 20 76.97 -5.93 -11.4 59.38 43.48 MorgStan 1.00 12 48.89 -2.27 -6.8 117 .62 82.86 MotrlaSolu 2.08 22 117 .71 +3.19 +30.3 35.43 22.21 MurphO 1.00 dd 34.20 +1.43 +10.1 47 .82 29.39 Mylan NV ... 8 38.31 -.69 -9.5 43.24 26.00 NCR Corp ... 28 31.22 -.95 -8.1 35.17 15.95 NRG Egy .12 50 31.02 -2.36 +8.9 20.15 15.55 NRG Yld C 1.24f 24 17 .20 -.05 -9.0 125.93 90.83 NXP Semi ... 42 115.07 +1.91 -1.7 8.87 5.32 Nabors .24 dd 6.53 +.10 -4.4 59.92 48.31 NatFuGas 1.70f 16 52.71 +.04 -4.0 65.97 51.44 NatGrid 2.89e ... 55.62 +.37 -5.4 81.60 62.71 NtHlthInv 4.00 17 74.29 -.13 -1.4 136.65 88.80 NatPresto 1.00a 18 129.95 -1.90 +30.7 111.36 17 .51 NektarTh ... dd 52.85 -5.01 -11.5 84.11 47 .64 Neogen s ... 75 83.60 +1.72 +35.6 4.46 .70 NeptuneT g ... 8 3.79 +1.18 +60.6 423.21 144.25 Netflix s ... cc 411.09 +19.11 +114.2 45.45 35.55 NJ Rscs s 1.09 14 44.35 +1.90 +10.3 19.01 12.74 NewMedia 1.48 33 18.62 -.19 +11.0 108.40 69.91 NewOriEd .40e 49 100.92 -2.89 +7 .4 14.53 11.35 NY CmtyB .68 13 11.41 -.09 -12.4 6.69 5.35 NYMtgTr .80 9 6.22 +.08 +0.8 55.08 22.60 NewellRub .92f 5 26.21 +.16 -15.2 166.62 138.00 NextEraEn 4.44f 12 164.30 +4.76 +5.2 27 .76 22.44 NiSource s .78 31 25.06 +.80 -2.4 75.91 50.35 NikeB s .80 69 73.43 -2.41 +17 .4 6.33 3.14 NobleCorp .08 dd 5.72 +.54 +26.5 6.59 4.51 NokiaCp .19e ... 5.95 -.17 +27 .7 6.70 1.82 NordicAm .41e dd 2.99 +.83 +21.5 158.58111.44NorflkSo2.8823151.82 2.84+4.8 A-B-C 13.35 9.86 AES Corp .52 12 12.86 -.21 +18.7 46.19 38.31 AFLAC s 1.04 14 44.19 -1.56 ... 22.34 17 .84 AGNC Inv 2.16 7 18.90 ... -6.4 7 .04 4.00 AK Steel ... 22 4.88 +.21 -13.8 39.80 31.17 AT&T Inc 2.00f 12 31.69 -1.46 -18.5 21.80 14.65 AV Homes ... 6 21.35 -.15 +28.2 64.60 47 .83 AbbottLab 1.12 28 61.94 -.97 +8.5 125.86 69.38 AbbVie 3.84 17 93.49 -6.08 -3.3 29.20 8.81 AberFitc .80 19 27 .93 +2.59 +60.2 41.20 14.51 AcadiaPh ... dd 16.33 +.60 -45.8 30.45 16.75 AccelrDiag ... dd 24.00 +.85 -8.4 6.15 3.60 Accuray ... dd 4.00 -.35 -7 .0 86.42 47 .03 Adient n 1.10 ... 50.07 +1.96 -36.4 95.00 57 .35 AdvEnId ... 17 60.85 +.59 -9.8 17 .34 9.04 AMD ... ... 15.80 -.54 +53.7 39.90 30.15 Aecom ... 11 33.49 +.11 -9.9 62.20 30.05 AeroViron ... 67 59.42 +.09 +5.8 194.40 149.69 Aetna 2.00 19 190.92 +1.42 +5.8 2.65 1.01 AeviGeno ... dd 1.20 -.04 ... 75.00 58.22 Agilent .60 74 62.79 -3.34 -6.2 25.30 18.97 Aircastle 1.12 9 21.31 +.44 -8.9 2.91 1.39 AlaskCom ... 57 1.70 +.06 -36.6 144.99 86.75 Albemarle 1.34f 20 93.46 +.13 -26.9 62.35 29.64 Alcoa Cp ... 42 45.56 +.22 -15.4 149.34 102.10 Alexion lf ... 49 127 .57 +6.05 +6.7 211.70 137 .40 Alibaba ... 60 202.01 -5.99 +17 .2 30.25 15.82 AllegTch ... dd 27 .31 -.47 +13.1 181.45 111.54 AllegiantT 2.80 11 144.15 -5.30 -6.8 256.80 142.81 Allergan 2.88 11 173.42 +.24 +6.0 81.24 66.64 Allete 2.24 23 76.31 +3.20 +2.6 21.90 15.55 AllnceRes 2.06f 5 18.25 -1.70 -7 .4 29.80 22.55 AlliBern 2.57e 14 29.15 +.05 +16.4 45.52 36.84 AlliantEg s 1.34f 21 41.09 +1.13 -3.6 45.69 32.93 AllisonTrn .60 15 41.64 -.14 -3.3 105.36 85.59 Allstate 1.84 14 92.24 -1.57 -11.9 153.99 70.76 AlnylamP ... dd 104.20 -3.60 -18.0 1186.89 894.79 Alphabet C ... 30 1155.48 +3.22 +10.4 1201.49 915.31 Alphabet A ... 35 1169.29 +10.02 +11.0 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.37 +.18 -3.9 82.45 53.13 Altaba ... cc 79.46 -2.00 +13.8 31.71 14.60 Altice n ... dd 17 .14 -.65 -10.1 77 .79 53.91 Altria 2.80f 18 57 .02 -.77 -20.2 1763.10 931.75 Amazon ... cc 1715.67 -.30 +46.7 66.23 40.06 Ambarella ... cc 43.24 -.39 -26.4 7 .43 4.80 Ambev .05e 8 4.81 -.13 -25.5 64.89 51.89 Ameren 1.83 21 58.68 +1.71 -0.5 6.50 5.85 AFMulti .50 22 6.40 +.03 +5.8 19.91 14.85 AMovilL .17e 12 16.30 +.11 -5.0 59.08 40.65 AmAirlines .40 7 41.35 -1.42 -20.5 78.07 62.71 AEP 2.48 17 67 .35 +2.30 -8.5 103.24 81.29 AmExp 1.40 15 97 .23 -1.29 -2.1 67 .30 49.57 AmIntlGrp 1.28 dd 54.46 -.75 -8.6 60.00 46.62 AmStsWtr 1.02 32 58.20 +1.43 +0.5 92.37 76.04 AmWtrWks 1.82f 36 83.42 +2.37 -8.8 48.37 39.41 Amerigas 3.80 34 42.17 +.53 -8.8 183.90 125.07 Ameriprise 3.60f 12 146.36 -.97 -13.6 106.27 71.90 AmeriBrgn 1.52 11 93.50 -1.35 +1.8 79.32 59.56 Ametek .36 30 73.00 -2.09 +0.7 201.23 162.69 Amgen 5.28 16 185.15 +.14 +6.5 93.62 72.35 Amphenol .92f 36 89.20 -2.12 +1.6 72.70 39.96 Anadarko 1.00 86 74.11 +5.62 +38.2 151.89 89.58 Andeavor 2.36 39 135.05 -.95 +18.1 126.50 91.70 ABInBev 3.19e 25 99.13 +.60 -11.1 12.73 9.95 Annaly 1.20 12 10.62 +.14 -10.7 267 .95 179.40 Anthem 3.00 16 244.82 -.34 +8.8 6.35 4.55 Anworth .60 11 5.20 +.15 -4.4 51.21 33.60 Apache 1.00 28 44.76 +3.15 +6.0 6.48 5.18 ApolloInv .60 ... 5.56 -.01 -1.8 194.20 142.28 Apple Inc 2.92f 22 184.92 -3.92 +9.3 62.40 40.79 ApldMatl .80 14 47 .96 -1.35 -6.2 103.41 22.54 ApldOptoel ... 16 43.75 +.37 +15.7 39.55 32.30 AquaAm .82 25 34.37 +.86 -12.4 50.45 19.10 ArcBest .32 16 47 .80 -.30 +33.7 31.17 16.66 Arconic .24 dd 17 .04 -.49 -37 .5 17 .11 15.03 AresCap 1.52 8 16.56 -.18 +5.3 25.95 17 .40 AresMgmt 1.18e 14 21.00 +.30 +5.0 311.67 141.78 AristaNetw ... 55 272.65 -13.97 +15.7 20.21 7 .15 ArrayBio ... dd 19.37 +1.44 +51.3 87 .26 72.31 ArrowEl ... 11 77 .58 -1.92 -3.5 4.74 1.69 AscenaRtl ... dd 4.25 +.26 +80.9 80.84 59.80 Ashland .90m 44 78.51 +.28 +10.3 37 .30 28.43 AstraZen s 1.37e 9 35.06 -1.35 +1.0 8.15 1.64 Astrotch rs ... ... 4.40 +2.51 +31.3 39.31 20.07 AtHomGr n ... 50 37 .00 -.65 +21.8 93.56 76.46 ATMOS 1.94f 16 89.11 +2.32 +3.7 141.52 100.51 AutoData 2.76f 37 139.09 -.48 +18.7 123.67 85.69 AveryD 2.26f 26 100.25 -5.69 -12.7 50.88 21.38 AvisBudg ... 14 41.81 +.54 -4.7 52.89 41.21 Avista 1.49f 29 52.74 -.05 +2.4 27 .98 1.02 Axovant n ... dd 2.41 -1.38 -54.3 39.75 22.00 B&G Foods 1.90f 9 32.15 +2.20 -8.5 49.06 40.52 BCE g 3.02 ... 40.96 -.31 -14.7 16.97 10.65 BGC Ptrs .72 cc 12.25 +.45 -18.9 47 .92 28.73 BHPBil plc 1.66e ... 44.29 -.25 +9.9 47 .83 33.90 BP PLC 2.38 24 45.78 +.65 +8.9 31.80 18.65 BP Pru 3.60e 5 28.45 +2.75 +41.5 284.22 175.10 Baidu ... 10 259.00 -13.97 +10.6 38.59 25.53 BakHuGE n .72f cc 32.72 +.15 +3.4 100.72 70.23 Balchem .42f 45 97 .83 -2.57 +21.4 43.24 35.12 BallCorp s .40 18 35.91 -.74 -5.1 5.94 2.63 BallardPw ... dd 2.85 -.12 -35.4 11.98 6.56 BcoBrad s .06a ... 6.90 +.06 -25.9 7 .57 5.25 BcoSantSA .21e ... 5.49 +.04 -16.1 33.05 22.73 BkofAm .48 16 28.99 -.29 -1.8 84.71 69.27 BkMont g 3.84e ... 77 .76 +.43 -2.8 58.99 49.01 BkNYMel .96 14 56.75 -.18 +5.4 66.78 56.88 BkNova g 3.28f 9 57 .99 +.31 -10.1 56.64 25.59 B iPVxST rs ... q 33.06 +1.39 +18.4 8.41 4.10 BarnesNob .60 dd 6.45 +.30 -3.7 18.35 11.07 BarrickG .12 27 13.04 +.23 -9.9 BasicEnS ... dd .45 ... ... 75.62 58.22 Baxter s .76f 35 74.32 -.90 +15.0 23.24 12.68 BeazerHm ... 16 14.45 -.64 -24.8 248.39 191.53 BectDck 3.00f 96 237 .60 +5.44 +11.0 35.60 16.52 BedBath .64f 6 20.07 -.12 -8.7 49.84 40.60 Bemis 1.24 17 41.30 -1.28 -13.6 217 .62 166.64 BerkH B ... 26 188.91 -2.85 -4.7 64.42 36.20 BigLots 1.20 13 41.34 +.11 -26.4 22.70 9.62 Bilibili n ... 59 16.65 -3.00 +48.1 6.67 3.95 Biocryst ... dd 5.59 -.14 +13.8 370.57 249.17 Biogen ... 18 296.04 -8.99 -7 .1 72.02 50.49 BlkHillsCp 1.90f 18 60.69 +3.71 +1.0 14.55 8.47 BlackBerry ... 18 10.68 -1.63 -4.4 39.83 32.81 BlkHlthSci 2.40 q 38.58 -.84 +5.7 15.84 13.04 BlkMuniast .65a q 13.16 +.07 -12.1 37 .52 29.58 Blackstone 2.70e 15 32.54 -.72 +1.6 31.80 23.28 BlockHR 1.00f 8 23.00 -.66 -12.3 374.48 196.45 Boeing 6.84 35 338.91 -18.97 +14.9 2228.99 1630.56 BookingHl ... 29 2102.85 -38.60 +21.0 58.22 40.00 BorgWarn .68 13 45.09 -3.14 -11.7 294.95 128.70 BostBeer ... 37 300.90 +9.85 +57 .5 37 .30 24.54 BostonSci ... 22 32.62 -.34 +31.6 29.79 17 .25 Box Inc n ... dd 26.84 +.06 +27 .1 40.44 24.17 BoydGm .20 24 36.58 +.01 +4.4 27 .34 17 .11 BrigStrat .56 11 18.23 -.35 -28.1 54.14 29.50 Brinker 1.52 16 51.45 +.36 +32.5 70.05 49.96 BrMySq 1.60 55 55.14 +.34 -10.0 71.87 48.00 BritATob s 2.24e ... 51.53 +2.19 -23.1 15.32 6.28 Brookdale ... dd 9.40 +.13 -3.1 46.88 37 .27 BrkfInfra s 1.88 27 38.73 -.01 -13.6 69.27 48.04 Brunswick .76 18 65.58 -3.19 +18.8 65.90 35.24 Bu ckeye 5.05 11 36.33 +.62 -26.7 9.67 3.80 CBL Asc .80 3 6.19 +.83 +9.4 50.83 40.48 CMS Eng 1.43 28 45.44 +1.36 -3.9 15.65 10.53 CNH Indl .14e cc 10.68 -.84 -20.3 67 .69 47 .99 CSX .88 10 64.78 -1.87 +17 .8 26.00 6.70 CVR Rfng 2.95e 20 22.25 -.70 +34.4 84.00 60.14 CVS Health 2.00 13 72.18 +2.09 -0.4 8.98 6.25 CYS Invest .88 7 7 .52 +.39 -6.4 29.57 21.71 CabotO&G .24 44 23.11 -.39 -19.2 14.50 10.48 CaesarsEnt ... dd 11.30 -.05 -10.7 51.65 33.40 Cal-Maine 2.49e cc 51.35 +.60 +15.5 13.00 10.60 CalaCvHi 1.20 q 12.86 +.12 +8.5 25.45 17 .52 CalAmp ... 49 22.63 +.07 +5.6 46.15 35.25 CalifWtr .75 29 40.00 +.45 -11.8 14.65 9.34 CallonPet ... 24 10.80 +.92 -11.1 9.95 3.95 CalumetSp ... dd 7 .75 -.30 +0.6 96.39 78.19 CamdenPT 3.08 24 92.19 +1.88 +0.1 55.32 32.63 CampSp 1.40 12 38.60 +1.50 -19.8 100.01 78.85 CIBC g 5.32 9 88.58 +1.29 -9.1 85.73 70.59 CdnNR gs 1.33 ... 80.60 -2.56 -2.3 38.20 27 .61 CdnNRs gs 1.34 ... 33.26 +2.04 -6.9 106.50 76.98 CapOne 1.60 21 95.01 -2.25 -4.6 16.72 9.15 CapSenL ... dd 11.41 +.08 -15.4 11.14 8.17 CapsteadM .64 13 9.20 +.12 +6.4 1.90 .58 CpstnTur rs ... dd 1.50 -.04 +94.8 80.37 50.79 CardnlHlth 1.90f 13 53.98 -.77 -11.9 77 .64 57 .05 CarMax ... 22 80.19 +7 .80 +25.0 72.70 60.30 Carnival 2.00 16 63.53 -1.65 -4.3 61.49 35.58 CarpTech .72 44 56.16 +.06 +10.1 30.31 11.10 Carrizo ... 29 27 .91 +1.75 +31.2 173.19 102.31 Caterpillar 3.44f 17 139.94 -10.08 -11.2 72.37 59.66 CedarF 3.56 17 64.09 -1.37 -1.4 147 .17 74.13 Celgene ... 24 78.80 +.72 -24.5 10.37 5.72 Cemex .29t ... 6.37 +.12 -15.1 11.52 6.76 CenovusE .20 8 9.91 +.69 +8.5 30.45 24.81 CenterPnt 1.11 19 26.62 +.73 -6.1 25.81 13.16 CntryLink 2.16 8 18.62 +.60 +11.6 59.83 43.61 ChemFinl 1.12 20 58.10 ... +8.7 58.0834.84Chemoursn.681247 .00 2.46 6.1 5.20 2.53 ChesEng ... 8 5.05 +.41 +27 .5 133.88 102.55 Chevron 4.48 56 125.10 +1.06 -0.1 10.90 6.96 Chicos .34 11 8.50 +.06 -3.6 70.52 34.27 ChinaSoAir .64e ... 49.31 -6.91 -4.8 473.96 247 .52 Chipotle ... cc 469.94 +7 .93 +62.6 54.18 43.21 ChurchDwt s .87f ... 50.63 +.37 +0.9 227 .13 163.02 Cigna .04 17 174.08 -.97 -14.3 81.98 67 .59 CinnFin 2.12 20 68.34 +.41 -8.8 66.87 34.78 Cirrus ... 14 37 .60 -1.72 -27 .5 46.37 30.36 Cisco 1.32f 22 43.20 -1.05 +12.8 44.68 6.84 CgpVelICrd ... ... 7 .62 -1.92 -45.8 80.70 63.16 Citigroup 1.28 12 67 .20 +.86 -9.7 109.43 73.34 CitrixSy s ... 29 105.51 -1.43 +19.9 3.52 1.31 CleanEngy ... dd 3.47 +.56 +70.9 9.15 5.60 ClevCliffs ... 8 9.00 +.34 +24.8 150.40 113.57 Clorox 3.84 21 128.91 +.06 -13.3 48.62 41.45 CocaCola 1.56 73 43.25 -.87 -5.7 13.19 10.55 CohStQIR .96 q 11.89 +.24 -6.0 29.16 25.16 CohStSelPf 2.06 q 27 .21 +.21 -3.6 77 .91 61.28 ColgPalm 1.68 23 64.63 -.10 -14.3 14.74 5.28 ColNrthS n ... ... 6.41 +.24 -43.8 44.00 30.43 Comcast s .76 16 33.81 -.07 -15.2 102.66 64.04 Comerica 1.36f 18 95.44 +.87 +9.9 9.62 4.90 CmpTask .24 ... 7 .70 +.07 +51.0 34.61 17 .11 Comtech .40 26 31.73 -.86 +43.4 39.43 32.16 ConAgra .85 17 38.55 +.05 +2.3 69.72 48.86 ConnWtrSv 1.25f 41 65.58 +.58 +14.2 71.71 42.27 ConocoPhil 1.14f 54 67 .78 +2.42 +23.5 22.17 10.31 ConsolCom 1.55 ... 13.13 +.34 +7 .7 89.70 71.12 ConEd 2.86 16 75.76 +2.03 -10.8 236.62 180.13 ConstellA 2.96f 20 231.52 -1.50 +1.3 69.91 29.08 ContlRescs ... cc 66.20 +5.41 +25.0 40.78 22.58 CooperTire .42 20 27 .05 +.15 -23.5 53.75 33.24 CorOnDem ... dd 49.61 -2.13 +40.4 35.10 26.11 Corning .72 dd 28.49 -.60 -10.9 35.93 24.55 CorpOffP 1.10 15 28.52 +1.09 -2.3 211.11 150.00 Costco 2.28f 30 211.10 +3.78 +13.4 21.68 12.92 Coty .50 ... 14.77 +.27 -25.7 9.88 8.23 CousPrp .26 15 9.65 +.02 +4.3 179.12 141.75 CrackerB 5.00f 18 166.39 +1.97 +4.7 14.96 9.03 CS VSSilv ... q 9.77 -.25 -15.8 35.65 20.00 CrestEq rs 2.40 dd 32.15 +.85 +24.6 19.54 7 .14 Crocs ... dd 18.01 -.65 +42.5 10.39 5.12 CronosGp n ... ... 7 .24 +.22 -5.0 62.27 42.63 CrownHold ... 18 45.19 -.13 -19.7 194.18 135.02 Cummins 4.32 38 136.05 -7 .08 -23.0 25.69 11.35 CybrOpt ... 92 17 .55 -.90 +17 .0 18.87 12.50 CypSemi .44 28 17 .09 -.80 +12.1D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 65.74 +.42 +11.8 11.57 9.71 DNP Selct .78 q 11.01 +.05 +1.9 116.74 94.25 DTE 3.53 18 100.45 +3.39 -8.2 107 .74 76.27 Darden 3.00f 22 108.87 +14.77 +13.4 18.21 8.14 DeanFoods .36 13 10.59 +.58 -8.4 175.26 112.87 Deere 2.76f 29 143.17 -5.58 -8.5 60.50 44.59 DeltaAir 1.22 11 52.72 -2.46 -5.9 4.75 .92 DenburyR ... dd 4.72 +.90 +113.6 31.59 6.98 Dermira ... dd 10.48 +.46 -62.3 45.16 28.80 DevonE .32f 28 43.28 +3.03 +4.5 148.85 117 .73 Diageo 3.20e ... 145.94 -2.63 -0.1 20.98 10.06 DiamOffsh .50 32 19.60 +1.12 +5.4 5.13 3.07 DianaShip ... dd 5.10 +.38 +25.3 28.50 11.43 Diebold .40 15 13.20 +.80 -19.3 14.70 8.50 DigiIntl ... 49 13.80 +1.60 +44.5 127 .23 96.56 DigitalRlt 4.04 52 107 .89 +1.66 -5.3 98.75 49.91 Dillards .40 11 94.60 +3.72 +57 .5 25.76 11.34 DrGMBll rs .09e q 13.84 +.04 -22.1 28.73 5.59 DxSPOGBr rs ... q 6.15 -1.20 -48.1 18.57 8.36 DxSCBear rs ... q 8.73 -.01 -28.9 81.93 57 .50 Discover 1.40 14 73.42 -1.15 -4.6 28.43 15.99 DiscIncA ... 14 28.12 +.95 +25.6 113.18 96.20 Disney 1.68f 15 106.34 -2.51 -1.1 105.82 68.69 DollarGen 1.16f 17 100.15 +2.82 +7 .7 116.65 66.01 DollarTree ... 12 86.99 -1.03 -18.9 85.30 61.53 DomEngy 3.34 14 66.94 +.63 -17 .4 292.67 166.74 Dominos 2.20f 49 292.39 +15.05 +54.7 52.58 36.29 Domtar g 1.74 17 46.96 -.35 -5.2 52.20 42.59 Donaldson .76f 24 45.82 -2.13 -6.4 77 .08 61.27 DowDuPnt 1.52 21 67 .00 -.75 -5.9 9.18 7 .53 DryStrt .52 q 7 .62 -.01 -11.8 43.50 27 .75 Dropbox n ... ... 33.72 -5.88 +18.4 9.33 8.40 DufPUC .60 q 8.53 +.08 -3.6 91.78 71.96 DukeEngy 3.56 17 77 .43 +3.13 -7 .9 30.14 24.30 DukeRlty .80 23 28.76 +.32 +5.7 46.99 33.95 eBay s ... 26 38.09 -.80 +0.9 128.03 81.99 EOG Rescs .74f dd 118.51 +4.33 +9.8 89.85 69.82 Eaton 2.64f 18 76.59 -2.66 -3.1 17 .72 14.41 EV EEq2 1.05 q 17 .26 -.35 +13.4 9.84 8.02 EVTxMGlo .98 q 9.51 +.06 +1.4 150.46 125.74 Ecolab 1.64 30 138.87 -7 .29 +3.5 83.38 57 .63 EdisonInt 2.42 14 61.70 +1.26 -2.4 155.22 100.20 EdwLfSci s ... 51 152.87 +.36 +35.6 89.09 73.69 EliLilly 2.25 81 85.92 -.96 +1.7 116.90 79.71 EllieMae ... 77 109.77 -3.07 +22.8 20.55 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.65 EmergeES 2.68m dd 7 .28 -.23 +1.3 74.45 57 .47 EmersonEl 1.94 27 69.87 -2.41 +0.3 16.63 8.89 EnbrdgEPt 1.40 12 10.07 +.14 -27 .1 42.31 29.00 Enbridge 2.68 ... 31.73 -.30 -18.9 14.31 8.01 EnCana g .06 22 12.77 +.62 -4.2 12.54 5.27 Endo Intl ... dd 9.48 +.60 +22.3 13.49 7 .55 Enerpls g .12e 16 12.38 +.86 +26.5 20.00 13.80 EnLinkLLC 1.05f 14 16.75 +.35 -4.8 21.50 16.10 Ennis Inc .90f 15 19.25 +.50 -7 .2 6.54 .76 Enphase ... dd 6.62 +.93 +174.7 7 .60 4.10 ENSCO .04 dd 6.35 +.50 +7 .4 87 .85 71.95 Entergy 3.56 35 80.21 +2.00 -1.4 29.65 23.10 EntProdPt 1.71f 20 27 .86 -.20 +5.1 64.00 23.79 EnvisnHl n ... dd 44.68 +.01 +29.3 57 .44 47 .06 Evergy 1.60 24 54.44 +1.66 +3.1 66.15 52.76 EversrceE 2.02 18 56.03 +1.40 -11.3 1.62 .76 EvineLive ... ... 1.22 +.04 -12.9 71.60 32.42 ExactSci h ... dd 66.33 -2.20 +26.2 11.38 8.51 ExantasCap .20 dd 10.18 +.27 +8.6 42.67 35.37 Exelon 1.38f 12 41.50 +.01 +5.3 161.00 98.52 Expedia 1.20 57 124.83 +.71 +4.2 85.07 55.80 ExpScripts ... 10 79.23 -2.52 +6.1 89.30 72.16 ExxonMbl 3.28f 17 81.38 +.72 -2.7 14.92 12.02 FNBCp PA .48 14 13.92 +.10 +0.7 203.55 147 .80 Facebook ... 38 201.74 +5.89 +14.3 58.74 39.79 Fastenal 1.48 24 50.59 -2.10 -7 .5 274.66 203.13 FedExCp 2.60f 11 241.77 -22.14 -3.1 24.37 9.78 FedNatHld .32 20 22.58 +.80 +36.3 135.59 106.41 FedRlty 4.00 22 125.61 +6.95 -5.4 149.85 84.38 Ferrari n ... ... 139.48 -9.42 +33.0 5.75 2.87 Ferrellgs .40 dd 3.33 -.08 -22.2 24.95 10.53 FiatChrys ... ... 19.17 -1.68 +7 .5 42.52 31.50 FidlNatFn 1.20f 14 36.77 -1.42 -6.3 17 .49 12.63 FidusInvst 1.56a 9q 14.38 +.16 -5.3 34.67 24.58 FifthThird .72f 9 30.10 -.57 -0.8 22.14 14.73 FstData n ... 11 21.72 +.06 +30.0 81.72 35.35 FstSolar ... 32 52.65 +1.59 -22.0 35.56 28.72 FirstEngy 1.44 7 35.09 +.39 +14.6 7 .79 4.51 Fitbit n ... dd 7 .01 -.20 +22.8 22.51 19.07 FlrtyTotR 1.63 q 19.37 +.11 -10.4 222.92 138.43 Fleetcor ... 27 216.31 +9.22 +12.4 22.82 16.80 FlowrsFds .72f 22 20.33 -.22 +5.3 62.09 37 .04 Fluor .84 36 49.52 +.84 -4.1 59.40 28.42 FootLockr 1.38 22 54.58 -2.29 +16.4 13.48 10.14 FordM .60a 6 11.65 -.23 -6.7 73.62 53.56 FBHmSec .80 19 55.25 -1.62 -19.3 20.25 11.12 FrptMcM .20 11 16.44 -.45 -13.3G-H-I 24.37 18.83 GGP Inc .88 30 20.65 -.01 -11.7 164.76 95.65 GW Pharm ... dd 151.25 +4.97 +14.6 24.97 21.10 GabDvInc 1.32 q 23.02 -.10 -1.7 10.09 8.42 GabMultT .88e q 9.55 ... +3.8 7 .20 5.68 GabUtil .60 q 5.84 +.07 -17 .7 22.37 12.20 GameStop 1.52 dd 15.52 +1.56 -13.5 39.32 32.51 Gam&Lsr n 2.52 20 35.37 +.21 -4.4 35.68 21.02 Gap .97 16 33.39 +1.76 -1.3 65.96 49.80 Garmin 2.12f 19 60.23 -1.01 +1.1 36.59 32.20 GAInv 1.15e q 35.06 -.10 +1.9 230.00 187 .31 GenDynam 3.72 20 189.38 -6.42 -6.9 29.00 12.61 GenElec .48 dd 13.05 -.25 -25.3 60.69 41.01 GenMills 1.96 12 45.22 -.21 -23.7 46.76 33.86 GenMotors 1.52 dd 41.25 -2.66 +0.6 32.59 18.42 GenesisEn 2.88f 56 22.78 +.52 +1.9 25.41 16.59 Gentex .44f 16 24.04 -1.18 +14.7 107 .75 79.86 GenuPrt 2.88f 21 93.04 -2.03 -2.1 4.92 2.66 Genworth ... 3 4.51 -.14 +45.0 5.32 2.62 Gerdau .02e ... 3.76 +.04 +1.1 6.68 1.74 GeronCp ... dd 3.60 -.68 +100.0 24.74 3.23 Gevo rs ... ... 8.43 +4.92 -28.6 89.54 64.02 GileadSci 2.28 8 71.07 +.84 -0.8 44.45 34.52 GlaxoSKln 2.89e ... 40.89 -.55 +15.3 57 .55 27 .79 GlobusMed ... 46 54.81 -.04 +33.4 75.18 40.78 GoDaddy n ... cc 73.29 -.06 +45.8 275.31 214.64 GoldmanS 3.20f 22 226.02 -5.90 -11.3 36.52 24.12 Goodyear .56 8 24.63 -.44 -23.8 11.89 4.42 GoPro ... dd 6.77 +.54 -10.6 22.93 11.87 GovPrpIT 1.72 25 15.03 +.70 -18.9 77 .37 58.48 vjGrace .96 21 73.16 -.04 +4.3 16.74 12.65 GraphPkg .30 15 14.12 -.65 -8.6 65.60 47 .97 Greif A 1.68 18 54.84 -.36 -9.5 43.92 28.29 Griffin .40f 35 44.10 +.80 +20.2 5.99 3.05 Groupon ... ... 4.50 -.18 -11.8 37 .43 24.43 GuangRy .63e ... 27 .83 -.55 -16.7 15.09 8.11 GulfportE ... 6 11.62 +.92 -8.9 44.24 17 .44 H&E Eqp 1.10 12 37 .87 +.01 -6.8 33 6 7 21.4 8 H C P In c 1.4 8 14 24. 8 2 +. 80 -4. 8 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-2.03% (wkly)t 4-wk. -0.70%t YTD -0.56%VNasdaq-0.69% (wkly)s 4-wk. 3.48%s YTD 11.44%VS&P 500-0.89% (wkly)s 4-wk. 1.23%s YTD 3.04%VS&P mid-cap-0.14% (wkly)s 4-wk. 2.20%s YTD 4.68%URussell 200 0 0.10% (wkly)s 4-wk. 3.60%s YTD 9.77% 3.00 .63 NthnO&G ... 35 2.77 -.01 +35.1 360.88 252.82 NorthropG 4.80f 33 312.06 -9.46 +1.7 18.10 15.06 NwstBcsh .68 19 18.12 +.43 +8.3 69.50 51.50 NwstNG 1.88 dd 62.65 +2.85 +5.0 94.19 73.21 Novartis 2.75e 15 75.06 -.73 -10.6 2.75 .91 Novavax ... dd 1.56 -.03 +25.8 58.37 41.03 NovoNord .96e ... 46.84 +2.00 -12.7 84.00 53.50 NuSkin 1.47 38 81.15 -1.70 +18.9 70.48 51.67 Nucor 1.52 16 66.20 -.65 +4.1 64.87 17 .60 Nutanix n ... ... 54.34 -7 .55 +54.0 14.46 12.92 NuvDivA .85a q 13.22 +.04 -6.0 18.59 15.44 Nv AMT-Fr .78a q 15.60 +.08 -9.6 10.75 9.48 NvPfdInco .80 q 9.51 -.27 -8.0 14.57 13.00 NuvEqtP 1.00 q 14.19 -.04 -0.4 269.20 138.58 Nvidia .60 47 250.95 -14.31 +29.7 29.93 22.68 NxStageMd ... dd 28.16 -.20 +16.2 37 .32 29.59 OGE Engy 1.33 18 34.96 +.74 +6.2 5.91 3.90 OaktrSpL .38 dd 4.66 -.06 -4.7 9.09 7 .03 OaktStInco .56e 10 8.18 -.04 -2.6 13.70 6.69 OasisPet ... dd 13.78 +1.77 +63.9 87 .67 57 .84 OcciPet 3.08 cc 83.33 ... +13.1 30.90 24.02 OceanFst .60 18 30.71 +.49 +17 .0 6.26 2.00 OfficeDpt .10 7 2.90 -.08 -18.1 19.10 15.38 OldNBcp .52 25 18.95 +.25 +8.6 22.34 17 .92 OldRepub .78 17 20.29 -.76 -5.1 38.84 27 .79 Olin .80 9 29.23 -1.15 -17 .8 34.84 24.90 OmegaHlt 2.64 12 31.87 +.61 +15.7 27 .10 13.65 OnSmcnd ... 12 24.08 -1.53 +15.0 70.31 47 .14 ONEOK 3.18f 51 69.99 +2.21 +30.9 7 .25 2.66 OpkoHlth ... dd 4.57 +.17 -6.7 53.48 42.57 Oracle .76 50 44.10 -2.18 -6.7 65.75 32.25 Orbotch ... 21 62.57 -1.51 +24.5 2.78 .91 Organovo ... dd 1.49 -.02 +11.2 61.86 42.68 Orthofix ... 80 60.13 +1.13 +9.9 100.26 64.14 OshkoshCp .96 16 70.00 -1.99 -23.0 48.65 38.75 OtterTail 1.34 24 48.35 +2.05 +8.8 32.66 14.26 OwensMin 1.04 11 17 .80 +1.25 -5.7P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.92 +2.72 -4.3 21.97 11.90 PGT Inc ... 27 20.80 -.05 +23.4 163.59 118.89 PNC 3.00 13 139.36 -4.61 -3.4 46.00 33.75 PNM Res 1.06 19 38.70 +1.95 -4.3 93.12 58.50 POSCO ... ... 77 .97 -3.71 -0.2 122.07 100.36 PPG s 1.80 18 105.42 +.04 -9.8 39.90 25.30 PPL Corp 1.64 12 28.26 +1.18 -8.7 52.95 14.56 PTC Thera ... dd 36.01 -1.54 +115.9 79.69 60.36 Paccar 1.12f 12 62.11 -1.89 -12.6 39.97 26.91 Pagsegur n ... ... 30.45 -2.90 -3.9 217 .40 126.56 PaloAltNet ... dd 207 .59 -7 .01 +43.2 9.98 4.09 Pandora ... dd 8.27 +.30 +71.6 1.44 .33 ParkDrl ... dd .34 -.02 -66.5 212.80 153.65 ParkerHan 3.04f 19 157 .38 -13.54 -21.1 33.43 21.12 ParsleyEn ... 48 29.04 +2.09 -1.4 48.30 20.57 Patterson 1.04 11 24.62 +2.24 -31.9 73.10 54.20 Paychex 2.24f 28 70.22 +.44 +3.1 87 .55 52.11 PayPal n ... 54 85.12 -.19 +15.6 36.99 29.28 Pembina g 1.50 26 34.67 +.47 -4.2 36.29 19.98 PnnNtGm ... 36 34.61 +1.54 +10.5 7 .84 6.29 PennantPk .72 8 7 .10 -.05 +2.7 5.63 2.25 Penney ... 44 2.62 -.11 -17 .1 54.83 38.33 Penske 1.40f 12 50.19 -.49 +4.9 74.84 42.09 Pentair .70 13 42.57 -1.29 -39.7 20.26 15.97 PeopUtdF .70f 18 18.55 -.18 -0.8 122.51 95.94 PepsiCo 3.71f 22 108.37 +.76 -9.6 84.49 62.43 PerkElm .28 29 74.36 -3.48 +1.7 95.93 63.68 Perrigo .76 dd 75.66 +.55 -13.2 25.45 21.33 Perspecta n ... ... 21.73 -.83 -11.5 14.98 6.96 PetrbrsA ... ... 7 .98 +.03 -18.8 17 .20 7 .61 Petrobras ... ... 9.43 -.01 -8.4 39.43 32.32 Pfizer 1.36 15 36.51 +.15 +0.8 123.55 76.21 PhilipMor 4.56f 21 80.19 -.55 -24.1 43.45 35.24 PhilipsNV .88e ... 42.01 -.50 +11.1 122.38 78.63 Phillips66 3.20f 26 112.02 -2.28 +10.7 10.89 10.00 PimIncStr2 .96 q 10.68 +.18 +2.4 92.42 73.41 PinWst 2.78 18 78.29 +2.18 -8.1 213.40 125.46 PioNtrl .32f cc 185.65 +1.45 +7 .4 16.13 8.30 PitnyBw .75 6 9.24 +.16 -17 .4 26.98 18.38 PlainsAAP 1.95 32 24.51 +.30 +18.8 137 .66 86.42 Polaris 2.40 33 123.28 -7 .35 -0.6 47 .48 34.15 PolyOne .70 20 43.78 +.38 +0.6 166.95 127 .36 Praxair 3.30 36 158.14 -2.12 +2.2 75.59 54.89 PrinFncl 2.08f 12 55.66 -.74 -21.1 63.45 35.60 ProAssur 1.24a 21 36.70 -.19 -35.8 64.13 31.34 PrUltPQ s ... q 61.08 -1.66 +32.1 47 .16 8.52 PUVixST rs ... q 10.54 +.69 +3.2 139.47 9.53 ProShtVx s ... q 13.53 -.39 -89.4 94.67 70.73 ProctGam 2.87f 20 77 .43 +.05 -15.7 33.45 12.91 PShtQQQ rs ... q 13.55 +.30 -37 .0 8.37 5.51 ProspctCap .72 8 6.86 -.04 +1.8 127 .14 94.51 Prudentl 3.60 10 96.50 -2.06 -16.1 53.41 41.67 PSEG 1.80 18 53.34 +.81 +3.6 222.03 180.48 PubStrg 6.80 25 225.96 +11.94 +8.1 35.21 23.81 PulteGrp .36 16 28.78 -1.59 -13.4 25.62 11.99 PureStrg n ... dd 23.82 -1.23 +50.2 7 .72 6.89 PMMI .44 q 7 .07 +.07 -4.6 13.75 7 .02 QEP Res .08 35 12.28 +1.00 +28.3 69.28 48.56 Qualcom 2.48f dd 58.50 -1.36 -8.6 112.97 90.10 QstDiag 2.00f 22 112.04 +.73 +13.8 145.94 70.28 RLauren 2.50f 19 130.26 -9.45 +25.6 23.84 11.93 RangeRs .08 18 16.88 +.90 -1.1 42.40 26.70 RavenInds .52 1 39.20 +.75 +14.1 102.17 74.14 RJamesFn .88f 20 96.02 -1.61 +7 .8 39.73 27 .71 Rayonier 1.08f 41 38.30 +.28 +21.1 229.75 159.46 Raytheon 3.47 28 193.38 -8.15 +3.4 60.05 47 .25 RltyInco 2.53 30 53.78 +.81 -5.7 17 .45 14.29 RedwdTr 1.20f 12 16.60 +.10 +12.0 543.55 281.89 Regenrn ... 26 331.97 +16.67 -11.7 20.21 13.03 RegionsFn .36 17 18.53 -.06 +7 .2 97 .41 68.46 RelStlAl 2.00 21 93.37 -.63 +8.8 1.70 .55 Renren rs ... dd 2.36 +1.55 +149.7 14.94 7 .22 RentACt .32 25 14.85 +2.82 +33.8 46.81 29.56 Replgn ... 66 46.29 +1.07 +27 .6 68.89 53.09 RestBrnds 1.80 19 60.75 +1.02 -1.2 20.78 16.18 RetailOpp .78 57 19.52 +.74 -2.2 4.21 1.38 RiteAid ... 3 2.02 +.24 +2.5 210.72 155.81 RockwlAut 3.68 25 167 .98 -9.68 -14.4 139.63 103.25 RockColl 1.32 21 134.47 -3.14 -0.8 184.00 105.00 Rogers ... 32 115.61 -6.80 -28.6 58.80 15.75 Roku n ... dd 44.71 +1.41 -13.7 292.97 226.81 Roper 1.65 29 276.22 -7 .78 +6.6 87 .10 69.92 RoyalBk g 3.76 ... 76.30 +.29 -6.6 135.65 101.20 RylCarb 2.40 15 111.55 -2.96 -6.5 76.99 53.50 RoyDShllB 3.76 cc 73.09 +2.35 +7 .0 73.86 51.91 RoyDShllA 3.76 cc 69.36 +2.12 +4.0 90.26 65.65 Ryder 2.08f 18 72.35 -.77 -14.0S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.45 +.06 +11.7 71.28 33.61 SCANA 2.45 9 37 .01 -.30 -7 .0 108.14 89.46 SLGreen 3.25 30 101.59 +2.27 +0.7 28.20 12.29 SM Energy .10 dd 25.52 +2.28 +15.6 286.63 239.96 S&P500ETF 4.13e q 274.74 -2.39 +3.0 101.55 72.27 SpdrBiot s .44e q 99.08 +1.90 +16.7 37 .46 35.35 SpdrLehHY 2.30 q 35.86 -.09 -2.3 44.75 28.96 SpdrOGEx .73e q 42.59 +2.17 +14.6 50.00 36.80 SabnR 2.29m 21 45.60 +.40 +2.2 87 .05 45.80 Saia Inc ... 40 82.75 -1.35 +17 .0 20.00 16.75 StJoe ... 55 18.00 +.05 -0.3 142.12 85.12 Salesforce ... cc 135.01 -3.40 +32.1 21.36 14.05 SallyBty ... 10 16.22 +.85 -13.5 10.54 5.88 SJuanB .65e 13 6.01 -.40 -27 .1 50.65 37 .43 Sanofi 1.58e ... 40.00 +.06 -7 .0 176.50 32.36 SareptaTh ... dd 140.33 +38.04 +152.2 80.35 61.02 Schlmbrg 2.00 42 66.58 -.25 -1.2 60.22 38.06 Schwab .40 31 54.90 -1.19 +6.9 4.20 1.85 ScorpioTk .04 ... 3.03 +.30 -0.7 .74 .15 SeadrillLtd ... 1 .34 -.08 +47 .2 10.76 1.99 SearsHldgs ... dd 2.42 -.16 -32.4 9.30 5.50 Seaspan .50 14 9.10 +.42 +34.8 122.98 100.49 SempraEn 3.58 21 115.14 +3.23 +7 .7 22.01 14.86 SenHous 1.56 12 18.20 +.70 -5.0 435.15 326.68 Sherwin 3.44f 30 396.13 -5.98 -3.4 15.98 12.30 ShipFin 1.40 16 15.05 +.25 -2.9 173.02 145.78 SimonProp 7 .80 23 172.85 +8.37 +0.6 7 .70 5.16 SiriusXM .04 40 7 .14 -.44 +33.2 117 .65 86.13 SkywksSol 1.28 21 98.55 -4.15 +3.8 26.11 20.50 SmartFn rs ... 25 26.14 +.33 +20.5 133.38 96.13 Smucker 3.12 14 105.71 -.02 -14.9 21.22 10.50 SnapInc A n ... ... 13.20 -.82 -9.7 185.47 140.83 SnapOn 3.28 16 159.67 -1.50 -8.4 98.26 49.73 SodaStrm ... 30 86.08 -2.82 +22.4 15.50 7 .91 Sogou n ... cc 11.73 -2.12 +1.4 22.55 19.70 SolarCap 1.64 12 20.66 -.19 +2.2 55.77 46.55 SonocoP 1.56 26 51.17 -1.71 -3.7 53.91 36.25 SonyCp ... ... 50.37 +1.25 +12.1 42.97 38.36 SourcC 1.00 q 40.15 -.45 -1.5 36.46 25.96 SoJerInd s 1.12 29 33.13 +2.12 +6.1 53.51 42.38 SouthnCo 2.40f 51 45.81 +1.38 -4.7 66.99 49.76 SwstAirl .64f 9 51.91 -.27 -20.7 6.72 3.42 SwstnEngy ... 7 5.47 +.31 -2.0 8.33 6.47 SpiritRltC .72 12 8.24 +.04 +7 .2 8.92 4.81 Sprint ... 3 5.50 +.01 -6.6 69.40 22.66 Square n ... ... 65.75 +1.27 +89.6 64.17 53.38 SP Matls .98e q 58.52 -1.21 -3.3 91.79 77 .76 SP HlthC 1.01e q 84.93 -.53 +2.7 58.95 48.76 SP CnSt 1.28e q 51.63 +.09 -9.2 112.62 87 .89 SP Consum 1.12e q 111.32 -.79 +12.8 79.42 61.80 SP Engy 2.04e q 75.15 +.98 +4.0 30.33 23.79 SPDR Fncl .46e q 27 .07 -.40 -3.0 80.96 66.95 SP Inds 1.12e q 72.61 -2.51 -4.0 72.43 54.25 SP Tech .78e q 70.80 -.92 +10.7 57 .23 47 .37 SP Util 1.55e q 50.75 +1.21 -3.7 176.62 133.12 StanBlkDk 2.52 19 135.00 -6.95 -20.4 11.35 8.74 StarGas .47f 15 9.65 +.17 -10.2 61.94 50.36 Starbucks s 1.44f 23 51.24 -5.87 -10.8 114.27 86.80 StateStr 1.68 17 98.14 -.20 +0.5 52.10 32.20 StlDynam .75 19 47 .90 +1.14 +11.1 4.04 .48 SteinMart s .30 dd 2.77 +.24 +138.8 26.50 21.00 SterlingBc .28 15 24.25 -.25 -1.4 179.84 137 .70 Stryker 1.88 29 172.00 +3.62 +11.1 27 .05 21.85 SubPpne 2.40 34 23.51 +.01 -2.9 98.99 80.12 SunCmts 2.84f 98 97 .28 +.78 +4.9 70.83 40.82 SunHydrl .36 42 49.85 -.85 -22.9 73.37 51.96 SunTrst 1.60 14 67 .49 -1.32 +4.5 28.85 19.74 SupGpCos s .38 19 20.80 -1.22 -22.1 34.20 18.85 Symantec lf .30 10 20.72 -.54 -26.2 57 .40 40.27 SynovusFn 1.00 19 54.73 -.29 +14.2 68.31 48.85 Sysco 1.44 27 67 .79 +.90 +11.6 59.30 22.64 TC PpLn 2.60m 8 26.52 +2.08 -50.1 96.82 66.44 TJX 1.56 22 95.08 -.09 +24.4 8.86 3.76 TahoeRes .24 ... 5.04 +.06 +5.2 46.57 34.31 TaiwSemi .73e 17 38.12 -.57 -3.9 21.50 2.14 TandmD rs ... dd 23.15 +3.24 +880.9 55.50 38.70 Tapestry 1.35 30 47 .27 +.86 +6.9 66.61 44.78 Taubmn 2.62f 21 60.81 +4.69 -7 .1 111.10 75.31 TechData h ... 27 84.92 -4.02 -13.3 15.60 10.00 Tegna .28 6 11.24 -.21 -20.2 63.65 27 .35 Teladoc n ... ... 61.60 +.75 +76.8 65.59 43.48 Tenneco 1.00 7 45.31 -1.07 -22.6 44.27 28.33 Teradata ... 25 41.08 -2.18 +6.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 333.63 -24.54 +7 .2 33.82 10.85 TevaPhrm .73e 7 23.99 +.23 +26.6 120.75 75.92 TexInst 2.48 28 112.38 -3.51 +7 .6 69.43 44.29 TexRdhse 1.00 31 68.25 +2.09 +29.6 26.50 13.10 Textainer .96 dd 15.00 -1.75 -30.2 69.36 45.00 Textron .08 43 67 .06 -.35 +18.5 226.44 170.07 ThermoFis .68 26 208.75 -7 .05 +9.9 22.57 7 .92 3D Sys ... 57 14.32 +.03 +65.7 259.77 191.44 3M Co 5.44f 29 196.50 -8.47 -16.5 137 .97 86.15 Tiffany 2.20f 40 133.67 -2.05 +28.6 55.65 41.85 Timken 1.12f 17 44.60 -3.10 -9.3 93.60 74.48 Torchmark .64 7 83.68 -.80 -7 .7 75.46 48.60 TorDBk gs 2.68 ... 57 .98 +.59 -1.0 64.59 48.15 Total SA 2.71e ... 60.83 +.24 +10.0 140.99 103.62 Toyota ... ... 131.00 -4.81 +3.0 5.00 .50 TransEntx ... dd 4.78 +1.05 +147 .7 14.16 7 .20 Transocn ... dd 12.70 +.78 +18.9 150.55 113.76 Travelers 3.08f 16 124.41 -4.96 -8.3 28.32 22.63 TriContl 1.02e q 26.99 -.08 +0.2 52.95 48.56 TriCntl pf 2.50 ... 51.32 -.55 +1.8 57 .13 31.52 TriNetGrp ... 36 54.66 -1.44 +23.3 38.25 26.14 Trinity .52 8 33.70 -.63 -10.0 29.50 19.30 TrueBlue ... 17 27 .80 -.95 +1.1 9.70 7 .30 TrstNY .26 17 9.10 +.25 -1.1 72.45 39.86 Tuppwre 2.72 dd 41.76 -1.36 -33.4 49.24 24.81 21stCFoxA .36 22 48.61 +3.95 +40.8 48.86 24.30 21stCFoxB .36 21 48.35 +3.79 +41.7 47 .79 15.67 Twitter ... dd 45.88 +.08 +91.1 98.58 44.48 2U ... dd 87 .60 -8.71 +35.8 40.71 32.88 UDR 1.29 23 37 .23 +.27 -3.3 51.69 42.51 UGI Corp 1.04f 11 51.56 +1.79 +9.8 34.59 15.36 UltraClean ... 7 17 .16 +.43 -25.7 11.57 1.54 UltPetro n ... ... 2.12 +.09 -76.6 24.89 16.77 Umpqua .80 23 23.53 -.16 +13.1 24.70 11.40 UndrArm s ... 39 22.38 -.83 +55.1 187 .75 135.95 UniFirst .15 26 182.80 -1.40 +10.9 61.62 51.56 UnilevNV 1.43e ... 55.40 +.64 -1.6 148.33 101.06 UnionPac 2.92 11 143.95 -3.07 +7 .3 26.82 15.29 Unit ... 13 24.88 +2.75 +13.1 135.53 101.45 UPS B 3.64 19 113.70 -3.07 -4.6 190.74 100.62 UtdRentals ... 9 154.95 -5.90 -9.9 58.50 48.49 US Bancrp 1.20 14 50.76 -.62 -5.3 14.74 8.65 US OilFd ... q 14.02 +.97 +16.7 47 .64 20.42 USSteel .20 21 36.91 +.86 +4.9 139.24 109.10 UtdTech 2.80 22 124.87 -2.04 -2.1 256.73 180.76 UtdhlthGp 3.60f 24 254.37 -1.61 +15.4 27 .78 13.81 UnitGrp 2.40 58 22.73 +.36 +27 .8 68.25 45.95 UnvslCp 3.00f 9 66.15 +1.35 +26.0 58.73 36.91 UnumGrp .92 2 37 .99 -1.15 -30.8 2.00 .96 UraniumEn ... dd 1.76 +.13 -0.6V-W-X-Y-Z 85.15 54.51 VF Corp 1.84 43 81.58 -2.80 +10.2 15.24 7 .68 Vale SA .29e 12 12.81 -.36 +4.7 27 .79 10.94 ValeantPh ... 7 24.27 -2.59 +16.8 13.38 10.61 VlyNBcp .44 22 12.74 +.04 +13.5 25.58 20.84 VanEGold .06e q 22.18 -.05 -4.6 24.33 18.11 VnEkRus .01e q 20.88 +.51 -1.6 19.91 16.97 VanE EMBd .98 q 17 .22 +.08 -9.3 114.55 80.92 VnEkSemi .58e q 106.59 -3.71 +9.0 29.87 21.70 VEckOilSvc .47e q 26.18 +.39 +0.5 37 .76 29.84 VanE JrGld ... q 32.78 +.07 -4.0 86.14 72.05 VangREIT 3.08e q 80.79 +1.10 -2.6 108.99 91.60 VangDivAp 1.82e q 103.49 -1.33 +1.4 50.99 40.29 VangEmg 1.10e q 42.79 -1.41 -6.8 47 .89 40.88 VangFTSE 1.10e q 43.38 -1.08 -3.3 71.51 57 .48 Vectren 1.80 28 71.44 +.29 +9.9 72.36 46.55 Ventas 3.16 15 55.69 +1.46 -7 .2 9.07 2.05 Verastem ... dd 7 .66 +1.13 +149.5 8.75 6.52 Vereit .55 cc 7 .54 +.25 -3.2 145.57 92.13 Verisign ... 36 138.68 -3.59 +21.2 54.77 42.80 VerizonCm 2.36 7 49.76 +1.70 -6.0 61.85 44.90 ViadCorp .40 28 56.60 +.80 +2.2 11.54 8.34 Viavi ... 29 9.98 +.14 +14.2 19.14 7 .79 Vipshop ... 10 11.23 ... -4.2 136.69 93.19 Visa s .84 45 135.33 +.23 +18.7 25.00 16.25 VishayInt .34f dd 24.35 -.10 +17 .3 24.81 15.79 VistraEn n ... ... 23.65 -.10 +29.1 165.00 85.70 VMware ... 40 150.01 -.45 +19.7 32.75 24.26 Vodafone 1.82e ... 24.87 +.13 -22.0 141.20 108.17 VulcanM 1.12 28 131.57 -.52 +2.5 151.35 103.80 WD 40 2.16 37 147 .75 -2.85 +25.2 70.09 58.48 WEC Engy 2.21 20 62.29 +1.69 -6.2 72.41 59.23 WP Carey 4.06 18 66.46 -.57 -3.5 19.23 8.39 WPX Engy ... dd 17 .97 +.90 +27 .7 109.98 73.13 WalMart 2.08f 20 84.82 +1.12 -14.1 83.89 61.56 WalgBoots 1.60 14 67 .61 +1.81 -6.9 31.65 7 .40 WarrMet n .20 ... 25.27 -.40 +28.2 33.96 24.92 WREIT 1.20 29 29.67 +.43 -4.7 89.73 72.58 WsteMInc 1.85 17 81.88 -2.45 -5.1 220.20 171.32 Waters ... 29 193.87 -7 .38 +0.4 4.72 2.07 WeathfIntl ... dd 3.33 -.08 -20.1 67 .86 44.04 WebsterFn 1.32f 23 66.19 -.06 +17 .9 105.73 28.71 WtWatch ... 91 100.60 +4.21 +127 .2 33.83 25.67 WeinRlt 1.58f 11 31.69 +1.76 -3.6 66.31 49.27 WellsFargo 1.56 12 53.94 -1.04 -11.1 78.17 49.58 Welltower 1.68e 14 59.05 +1.55 -7 .4 18.15 13.57 Wendys Co .34 19 18.13 +.27 +10.4 12.10 11.10 WAstInfSc .38 q 11.23 -.06 -4.7 106.96 75.96 WDigital 2.00 9 79.68 -.92 +0.2 22.21 18.38 WstnUnion .76 11 21.14 +.45 +11.2 26.38 20.52 WestpacBk 1.52e ... 21.80 +1.14 -10.6 71.55 54.05 WestRck 1.72 17 57 .97 -1.84 -8.3 38.39 30.95 Weyerhsr 1.28 31 35.60 -1.35 +1.0 200.61 143.11 Whrlpl 4.60f 30 144.65 -7 .39 -14.2 55.07 15.88 WhitngPet rs ... dd 55.46 +8.68 +109.4 33.67 24.00 WmsCos 1.36 11 27 .64 +.97 -9.3 44.06 32.74 WillmsPtrs 2.46f 49 41.41 +1.44 +6.8 36.59 31.65 WT MCD s ... q 36.24 +.11 +2.7 89.30 65.76 Woodward .57 29 77 .75 -1.10 +1.6 40.16 20.60 WorldFuel .24 10 22.63 -.14 -19.6 68.25 20.09 WldW Ent .48 cc 67 .14 +4.47 +119.6 53.27 39.52 Worthgtn .84 14 47 .91 +.41 +8.7 203.63 124.11 Wynn 3.00f 47 170.14 -3.17 +0.9 52.22 41.51 XcelEngy 1.52 19 43.85 +.52 -8.9 37 .42 26.31 Xerox rs 1.00 33 26.40 -1.01 -9.4 78.02 60.12 Xilinx 1.44f 34 66.73 -3.49 -1.0 17 .61 8.07 YRC Wwde ... dd 11.05 -.19 -23.2 3.80 2.21 Yamana g .02 dd 3.02 +.06 -3.2 39.70 27 .45 YorkWater .67 32 32.75 +1.95 -3.4 88.07 72.38 YumBrnds 1.44f 29 80.36 -2.26 -1.5 23.70 8.15 Zagg ... 19 18.20 +.60 -1.4 60.26 25.09 Zendesk ... dd 54.76 -4.15 +61.8 133.49 104.28 ZimmerBio .96 15 111.76 -1.62 -7 .4 89.25 59.50 Zoetis .50 39 85.82 -3.38 +19.1 4.57 3.20 Zynga ... 70 4.20 -.13 +5.0 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Headlines declare "Our Greatest Enemy? Inammation" and "Inammation in Midlife Tied to Brain Shrinkage Later in Life." Scary stu. But what are they talking about, and what can you do about it? Those are good questions, and they've made us realize that we often mention inammation without really explaining the nitty gritty of it. And that, unfortunately, may make it harder for you to take (and keep taking) steps to become your healthiest self and achieve a younger RealAge. So here's a short course in inammation and how you can help put out the destructive re that may be glowing inside you. Acute, short-term inammation is your friend: It signals that your immune system has been called into action to ght o invading viruses and bacteria (or to help heal an injury). Here's the drill: Sentinel cells, the guys at the guardhouse, alert your immune system when invaders appear. Then other cells cause your capillaries to leak blood plasma; its function is to envelop and slow down the invaders. Next, macrophages release cytokines. These are germ ghters that are then joined by your Band T-cells, which KO the invaders. And then, when the hordes are vanquished, more cytokines are released that signal the battle is over and your immune soldiers can head back to their barracks. Without an acute inammatory response, you would get ill from every passing germ, and a cut could turn lethal. Chronic inammation causes disease instead of ghting it. It turns out that for a variety of reasons, the body can get caught in a state of persistent low-level inammation. When that happens, your immune-system warriors cruise around your body even when there is no bacteria to ght o or injury to heal. Without specic targets to attack, they begin to damage organs, nerves and arteries. They can interfere with how the body uses insulin, and that can lead to chronic-inammatory conditions like Type 2 diabetes, heart disease and gastrointestinal woes. Chronic inammation also is implicated in causing the tangle of amyloid plaques associated with Alzheimer's disease, and rogue inammatory cells produce free radicals that cause genetic mutations leading to cancer and feed the growth of tumors. What causes chronic inammation? Obesity and a sedentary lifestyle are two identied culprits. In addition, chronic inammation is stoked by a diet packed with inammatory foods, such as red meats and added sugars and syrups; lack of exercise and sleep; environmental assaults from air pollution; toxic chemicals; hormone disruptors; and the use of tobacco, marijuana, and hookah and vaping parlors. Are you all-over achy, often fatigued, have irregular poop, bloating, high blood pressure, weight gain? These can be signs that your immune system has gone rogue. But for a surere diagnosis, ask your doctor for a CRP-HS blood test; it's readily available to help in the evaluation of inammation. Opt for seven to nine servings of fresh fruits and veggies daily; get 900 mg of omega-3 DHA (helps lower background inammation, according to a Stanford University study), aim for seven to eight hours of restful sleep nightly, get moving with both aerobic exercise (ve days a week) and strength building (two days). Start meditating for 15 minutes daily. And be smart about avoiding potential toxins in plastics (phthalates and BPA), household cleaners, garden pesticides, water (use a home lter) and air. DEAR ABBY: My husband and I have been married 2 1/2 years. We have both been married before. I have a son, and he has three daughters. My son is married with two children. He works and is pretty self-sucient. Two of my husband's daughters live in the same city we do. They are 26 and 28. They don't have cars or driver licenses. They often ask us for transportation. While I don't mind doing it once in a while, we are not a taxi service. Occasionally, they'll oer gas money. But my point is, every time the car is started and driven down the street, there is wear and tear on the vehicle. The girls don't step up when it's time to pay repair bills. I love my stepdaughters, but in my opinion, they are old enough to be more selfsucient. Advice, please. „ Desperate In Reno, Nev. DEAR DESPERATE: The solution to your problem lies in helping them become independent. This is what you should discuss with their father. There is a public transportation system in your community, and they should be familiar with it. If for some reason that's not workable, perhaps their father could help them pay for driving lessons and/ or a down payment on a used vehicle of their own. DEAR ABBY: I was eating a Greek salad at a restaurant the other night, and I started to wonder about the polite way to eat olives with pits. I typically put the whole thing in my mouth, eat the esh, then pull the pit out with my ngers and place it on a dish. I started wondering if it was rude to reach into my mouth and spit things out in a restaurant. What is the polite way to eat an olive in public? „ It's The Pits In New York DEAR PITS: According to etiquette experts the Post family, you have done nothing wrong. The key to disposing of an olive pit is to do it discreetly. (Shield the maneuver with your napkin to avoid oending your companion(s) if you're not alone.) Dear Readers: How's your HEALTH? Here are some hints to get you in the swing of things for the busy summer season: Your exercise routine might be stale. Step outside into the fresh air, and add in some new movements. Feel the warm sun; join a group that meets in the park for aerobics. Your city website will have this information. Take a good look at your medicine cabinet. Get rid of old medications; they lose ecacy over time. Get a physical. Get ahead of any issues you may have. Remember what they say about an ounce of prevention. Even with the longer summer days, rest still is critical. Your brain needs to unplug for an average of eight hours a day. Enjoy every moment. With family, friends or solo, the warmer summer days are meant to be enjoyed, and maximized with your best health. „ HeloiseWhat is inammation, and why should I care about it? Stepmother wants to halt her annoying taxi service The health of this summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, June 23, 2018 ARIES (March 21-April 19). Indulge your theories. Investigate your intuitive hits. Follow your instincts. Thats the way to tell the universe that youre ready to know more truth and see more beauty. TAURUS (April 20-May 20). To cross something o of your list „ thats satisfaction. To enable another person to cross something o his or her list will be, oddly enough, even more satisfying. GEMINI (May 21-June 21). The reason you use lists is because you understand that it is mentally empowering to tackle a few items on a list while it is overwhelming to face the never-ending maintenance that life requires. CANCER (June 22-July 22). The road is long. How can you keep your motivation strong through the entire journey? You probably cant. Dips are natural, and you shouldnt let them stop you. Reward yourself along the way so youll have the gumption to make it. LEO (July 23-Aug. 22). The work of doing youŽ will change through the years. One era has certain requirements; another shows a dierent set of actions. Think about this today, because its time to let go of a behavior thats holding you back. VIRGO (Aug. 23-Sept. 22). When it comes to your feelings today, resistance is futile. Turn toward it. It will be possible to process an emotion until it loses its charge and therefore its power over you. LIBRA (Sept. 23-Oct. 23). Good fortune will denitely have a hand in what you do. The stroke of luck will come. This is nothing to wait around for though, of course, as luck runs on momentum. It will be carried by the wind of your movement. SCORPIO (Oct. 24-Nov. 21). It is possible for certain things to be accomplished in the spirit of joy and fun, though its the exception, not the rule. Everything you see, the roads, the vehicles, the buildings „ they were all built through work and duty. SAGITTARIUS (Nov. 22-Dec. 21). It just might turn out that the very thing you were looking for was also trying to nd you. However, even if this turns out to be the case, youll only nd out at the end of the search. Continue! CAPRICORN (Dec. 22-Jan. 19). Youll like what you do and the feeling you get while youre doing it. The results are secondary, but they are still an essential part of the cycle. The results complete the wheel that keeps it all rolling down the road. AQUARIUS (Jan. 20-Feb. 18). You can feel great or terrible about yourself and still get the same amount accomplished. So dont worry so much about your selfesteem. Once youre in the ow of work, its a nonissue. PISCES (Feb. 19-March 20). Someone is living vicariously through you. You may be fullling the wish of those who came before you, or living out what someone close to you, for whatever reason, could not. TODAYS BIRTHDAY (June 23). You win when you lead with your talent for sensing who is going to be good for you to know and love. Gloss over the small problems or twist them into opportunities for big fun „ genius! Its your perspective that gives this year a sweet buoyancy. Relationships go to new levels in September. Business explodes in November. Libra and Leo adore you. Your lucky numbers are: 13, 34, 45, 7 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Saturday, June 23, 2018 ALMANACToday is Saturday, June 23 the 174th day of 2018. There are 191 days left in the year. Today in historyOn June 23, 1868 Christopher Latham Sholes received a patent for his Type-Writer,Ž featuring a QWERTY keyboard; it was the first commercially successful typewriter. On this dateIn 1314 during the First War of Scottish Independence, the two-day Battle of Bannockburn, resulting in victory for the forces of Robert the Bruce over the army of King Edward II, began near Stirling. In 1537 Spanish explorer Pedro de Mendoza, the founder of Buenos Aires, died aboard his ship while heading back to Spain. In 1757 forces of the East India Company led by Robert Clive won the Battle of Plassey, which effectively marked the beginning of British colonial rule in India. In 1892 the Democratic national convention in Chicago nominated former President Grover Cleveland on the first ballot. In 1938 the Civil Aeronautics Authority was established. In 1947 the Senate joined the House in overriding President Harry S. Trumans veto of the Taft-Hartley Act, designed to limit the power of organized labor. In 1950 Northwest Orient Airlines Flight 2501, a DC-4, crashed into Lake Michigan with the loss of all 58 people on board. In 1968 a syndicated newspaper column by Joseph Kraft coined the term Middle America.Ž In 1969 Warren E. Burger was sworn in as chief justice of the United States by the man he was succeeding, Earl Warren. In 1972 President Richard Nixon and White House chief of staff H.R. Haldeman discussed using the CIA to obstruct the FBIs Watergate investigation. (Revelation of the tape recording of this conversation sparked Nixons resignation in 1974.) President Nixon signed Title IX barring discrimination on the basis of sex for any education program or activity receiving federal financial assistance.Ž In 1985 all 329 people aboard an Air India Boeing 747 were killed when the plane crashed into the Atlantic Ocean near Ireland because of a bomb authorities believe was planted by Sikh separatists. In 1993 in a case that drew widespread attention, Lorena Bobbitt of Prince William County, Virginia, sexually mutilated her husband, John, after he allegedly raped her. (John Bobbitt was later acquitted of marital sexual assault; Lorena Bobbitt was later acquitted by reason of insanity of malicious wounding.) Canadas Senate ratified the North American Free Trade Agreement. Todays birthdaysSinger Diana Trask is 78. Musical conductor James Levine is 75. Actor Ted Shackelford is 72. Actor Bryan Brown is 71. Supreme Court Justice Clarence Thomas is 70. Actor Jim Metzler is 67. Former American IdolŽ judge Randy Jackson is 62. Actress Frances McDormand is 61. Rock musician Steve Shelley (Sonic Youth) is 56. Actor Paul La Greca is 56. Writer-director Joss Whedon is 54. Rhythm and blues singer Chico DeBarge is 48. Actress Selma Blair is 46. Actor Joel Edgerton is 44. Rock singer KT Tunstall is 43. Rhythm and blues singer Virgo Williams (Ghostowns DJs) is 43. Actress Emmanuelle Vaugier is 42. Singer-songwriter Jason Mraz is 41. Football Hall of Famer LaDainian Tomlinson is 39. Actress Melissa Rauch is 38. Rock singer Duffy is 34. Thought for todayTo have felt too much is to end in feeling nothing.Ž „ Dorothy Thompson American journalist (1894-1961). Bible verseWilt thou not revive us again, that thy people may rejoice in thee?Ž „ Psalms 85.6 The renewal of any person or nation begins with a call upon God to refresh them. Do you need a new touch from Him? Ask and it shall be given.Ž FROM PAGE ONE summit in April to hold the family reunions about Aug. 15, the anniversary of the Korean Peninsulas independence from Japanese colonial rule at the end of World War II in 1945. Fridays talks between Red Cross of“cials at the Diamond Mountain resort were to arrange details of the reunions. Kim and Moon met again in May. Their two summits have opened various channels of peace talks between the countries. The rivals recently agreed to restore cross-border military hotline communication channels and “eld joint teams in some events at the upcoming Asian Games in Indonesia. If we sternly separate ourselves from the unfortunate past and acquire a strong mindset for the new times, humanitarian cooperation between the North and South will ”ourish,Ž North Korea delegate Pak Yong Il said at the start of the meeting. Park Kyung-seo, president of South Koreas Red Cross, expressed hope for talks that could resolve the grief of our nation.Ž The Koreas last held family reunions in 2015 before relations worsened because of North Koreas accelerated pursuit of nuclear long-range missiles and the hard-line response of Seouls then-conservative government. Since the end of the Korean War, both Koreas have banned ordinary citizens from visiting relatives on the other side of the border or contacting them without permission. Nearly 20,000 Koreans have participated in 20 rounds of face-to-face temporary reunions held between the countries since 2000.REUNIONSFROM PAGE 1 The judge at Carpenters trial refused to suppress the records, “nding no warrant was needed, and a federal appeals court agreed. The Trump administration said the lower court decisions should be upheld. The American Civil Liberties Union, representing Carpenter, said a warrant would provide protection against unjusti“ed government snooping. This is a groundbreaking victory for Americans privacy rights in the digital age. The Supreme Court has given privacy law an update that it has badly needed for many years, “nally bringing it in line with the realities of modern life,Ž said ACLU attorney Nathan Freed Wessler, who argued the Supreme Court case in November.CELLPHONESFROM PAGE 1rushed into the state elections of“ce, “led his paperwork and won a new two-year term because no one challenged him. At the end of the day its not who quali“es or who was last-minute but the folks we come to represent are taken care of,Ž said Jacquet, a Democrat from Lantana. I would not turn my back on them to come up on Monday when there are issues to do. Today was the day I could make it up here.Ž Republicans have controlled state government for two decades, but Democrats touted their ability to recruit candidates for this years elections. They noted they have gotten candidates to run in every open state senate seat and in more than 100 House districts. Democrats also said they had a record 82 women running in legislative contests. We are preparing for a blue wave, we are approaching every election as if no seat is safe,Ž said Florida Democratic Party executive director Juan Penalosa. Blaise Ingoglia, a state legislator and chairman of the Republican Party of Florida, predicted that Democrats would come out on the losing end yet again. Yes, the Democrats are throwing any person they can “nd into all of these races and many of them, because of the district, have no shot at winning,Ž Ingoglia said. It is truly unfortunate because we would rather give our campaign money to local nonpro“ts and charities that help our communities, rather than spend it on political mailers. I predict that little blue wave will meet a big red wall in November. ŽELECTIONFROM PAGE 1NEW YORK „ Even in an era of deep political division, Democrats and Republicans agree presidents should not pardon themselves. And if the nations chief executive ever does so, majorities of Americans in both parties believe Congress should impeach that president. Those are the “ndings of a new poll from The Associated Press-NORC Center for Public Affairs Research, which comes as federal authorities continue their monthslong criminal investigation into Russias intervention in the 2016 election and the actions of President Donald Trumps campaign. Already, prosecutors have charged four Trump campaign associates „ including the one-time campaign chairman, Paul Manafort „ with felonies as part of the probe, and special counsel Robert Mueller wants to question the Republican president directly. Trump raised the possibility of a self-pardon on Twitter earlier in this month, writing: As has been stated by numerous legal scholars, I have the absolute right to PARDON myself, but why would I do that when I have done nothing wrong?Ž By a wide margin, Americans believe Trump is wrong: 85 percent think it would be unacceptable for presidents to pardon themselves if charged with a crime, and 76 percent think Congress should take steps to remove a president from of“ce if they did so. The survey did not ask about Trump by name, but several poll respondents in follow-up interviews „ including some strong Trump supporters „ said their feelings would not change when applied to the current president. Pardon himself? You might as well cash in your chips and leave of“ce,Ž said Bruce Novak, a retiree from Davie, Florida, who otherwise praised Trumps job performance and vowed to vote for him again in 2020. Its not at all acceptable. I dont care who you are.Ž Recent AP-NORC surveys have found strong splits in opinion by party on issues related to Trump and his policies. While eight in 10 Republicans approve of the job hes doing as president, for example, only one out of every 10 Democrats says the same. But theres little such disagreement on the question of pardons. Threequarters of Republicans say a president should not self-pardon if charged with a crime, while 56 percent say Congress should impeach a president who did so. More than 9 in 10 Democrats agree.Poll: Americans say no to presidential self-pardonsBy STEVE PEOPLES and EMILY SWANSONASSOCIATED PRESSIf the trade rift doesnt worsen, the damage to the overall economy will likely be modest, said Mark Zandi, chief economist at Moodys Analytics. But no one can say that the economic harm will end soon. On July 6, the United States is set to slap tariffs on $34 billion in Chinese goods to punish Beijing for forcing American companies to hand over technology in exchange for access to Chinas market and other brass-knuckled attempts to supplant U.S. technological dominance. Beijing has vowed to retaliate. And Trump has threatened to punch back again with tariffs that could eventually cover $450 billion in Chinese products „ representing nearly 90 percent of all goods Beijing exports to the United States. Escalating tariffs would likely raise prices for consumers, in”ate costs for companies that rely on imported parts, rattle markets and paralyze business investment as executives wait to see whether the United States can reach a truce with the trading partners its “ghting with. A full-”edged trade war, economists at Bank of America Merrill Lynch warn, risks tipping the U.S. economy into recession.PAINFROM PAGE 1WASHINGTON „ Just when House Republicans needed Donald Trumps backing the most „ on their big immigration overhaul „ he dashed off a presidential tweet on Friday saying they should quit wasting their time on it. Its hardly the “rst time the president has abandoned his allies in a moment of need. Over and over, Trump has proven himself a saboteur, willing to walk away from promises and blow up a deal, undermining the GOP agenda in Congress. You just fear that tweet in the morning,Ž said Rep. Ileana Ros-Lehtinen of Florida. The retiring Republican said members of Congress cant help but think, Oh no, how many policies will you undo by the days end? Because the days not over. Heck, its not even noon yet. How many times could he change his mind?Ž On Capitol Hill on Friday, the mood was gloomy, particularly among the more centrist Republicans who have been pushing the partys immigration compromise. That bill would provide $25 billion for Trumps border wall and set new limits on family visas in favor of merit-based entry „ but also create a path to citizenship for young Dreamers.Ž It seemed to be losing „ rather than gaining „ support ahead of rescheduled voting next week. Trump had publicly backed the bill earlier in the week. Its a horri“cally chilling signal,Ž said another retiring Republican, Rep. Mark Sanford of South Carolina, who recently lost his primary election after frequently criticizing Trump. What the president just signaled is, Im not going to be there. And therefore I think people will take the cue,Ž Sanford said. I think it makes immigration reform that much more unlikely.Ž Republican Rep. Mike Simpson of Idaho said lawmakers who are counting on Trump to provide a presidential nudge should reconsider. He changes so frequently that anybody who depends on that, I think, is in trouble,Ž he said. Others, particularly conservative Republicans who dont support the immigration deal, said Trumps actions should come as no surprise. He ran on disrupting Washington, aides said, and thats exactly what hes doing. In fact, he does it all the time. Last year, not long after House Republicans stood in the Rose Garden with Trump celebrating passage of their replacement for former President Barack Obamas health care law, he mocked their legislation as a meanŽ bill. After Congress approved a budget deal to end a government shutdown in February, Trump turned on lawmakers and threatened to veto it. At a White House meeting this week with some two dozen wayward Republicans who needed nudging on the immigration bill, one lawmaker directly asked the president if he would reverse course on it the way he did when he threatened to veto the budget deal, according to two Republicans familiar with the private exchange. The president reassured them that would not happen, they said. Everybody is sensitive to what the president is saying,Ž said Rep. Paul Cook, R-Calif., whos undecided on the immigration measure. I think it makes it very, very dif“cult. ... What he says in”uences a lot of members.ŽTrump sabotages GOP plans in Congress „ againBy ALAN FRAM and ZEKE MILLERASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during an event on the White House complex, on Friday.the point that they are the real victims of weak borders. We cannot allow our country to be overrun by illegal immigrants,Ž the president tweeted. More than 2,300 children were taken from their families at the border in recent weeks. A senior Trump administration of“cial said that about 500 of them have been reunited since May. Trumps decision to stop separating families, announced Wednesday after a “erce international outcry, has led to confusion and uncertainty along the border. Federal agencies are working to set up a centralized reuni“cation process for all remaining children at a detention center in Texas, said the senior administration of“cial, who was not authorized to discuss the matter publicly and spoke to The Associated Press on condition of anonymity. An ICE of“cial said it is unclear how families will be reuni“ed. Its a big question. There have not been a lot of answers,Ž Henry Lucero, a director of “eld operations, confessed at a forum in Weslaco, Texas. In the meantime, federal authorities appear to be easing up on the Trump administrations zero toleranceŽ policy of prosecuting all adults caught illegally entering the U.S. „ though the Justice Department ”atly denied there has been any change. The federal public defenders of“ce for the region that covers El Paso to San Antonio said in an email that prosecutors will no longer charge parents with illegally entering the U.S. if they have children with them. Outside the federal courthouse in McAllen, immigration attorney Efren Olivares said 67 people were charged Friday morning with illegal entry, but none were parents with children. He said it was the “rst time since May 24 that that happened in McAllen. It appears that this is a consequence of a change in policy by the government,Ž he said.REUNITEDFROM PAGE 1

PAGE 29

AP PHOTOLightning left wing Chris Kunitz (14) battles for position with Washington Capitals right wing T.J. Oshie (77) during Game 7 of the Eastern Conference final. Saturday, June 23, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Baseball 2, 4 | NHL 2 | Tennis 3 | Scoreboard 5 | Auto Racing 6 | Soccer 6 | NBA 6 | Gymnastics 6 By MARTIN FENNELLYTampa Bay TimesTAMPA „ Thursday was not the end of Jameis Winston in Tampa Bay, but it is in sight. Me? I was sitting at home. I was tired of the NBA draft, even with Tampas Kevin Knox going to the New York Knicks. So I switched to the NFL Network. An episode of Americas Game was on. I had the sound down, but I looked at the screen. I saw a silent movie, one of my favorites: The 2002 Super Bowl champion Tampa Bay Buccaneers. Jon Gruden at his Chucky best. Sapp, Brooks and Lynch. Joe Jurevicius down the sideline in Philadelphia. Ronde Barber shutting down the Vet. The Raiders never had a chance, again. The Bucs won it all, again. It was so much fun, such great history. I kept the sound down. Silent movie. It might as well have been before talkies. And now the big fade out. The boom has been lowered, a suspension for Winston for conduct unbecoming, per NFL policy and Id like to think human behavior. It flattens Winston and dooms the upcoming Bucs season before it ever begins. I guess that new contract is sort of on the back burner. Im not saying the Bucs werent perfectly capable of starting 0-3 with Winston. This was a big season for him even before he let down his team and teammates. Forget anyone rallying around a suspended quarterback and dedicating all effort to him. What, win one for the Groper? But it occurred to me that this is how it happens, Bucs fans. This is how it happens when your football team is an embarrassment, when it radiates lousy. Sometimes it slips up on you. Sometimes it hits you with a thud. Bucs fans, youre living through another nightmare era. Your children have no By GREG AUMANTampa Bay TimesThere are so many sides to the Jameis Winston suspension, and it will continue to be a major Bucs story line through September and beyond. Heres some of the reactions and notes that have already emerged in the first 24 hours since news broke Thursday night. € Pro Football Talks Mike Florio echoes what Rick Stroud had pointed out Thursday before the suspension came down: What the Buccaneers ultimately do will be driven in large part by the local reaction to the suspension. Which could be why Winstons camp hand picked a Jameis-friendly radio host in Tallahassee to leak the notion that Winston was being suspended simply for failing to report an allegation and not for the underlying behavior.Ž € Would the Bucs sign another quarterback to challenge Ryan Fitzpatrick and insulate against an injury, or further suspension to Winston? Bleacher Reports Mike Freeman tweeted that the Bucs should sign Colin Kaepernick. Its unlikely, given the politics of all involved. Others have mentioned Teddy Bridgewater, though the Jets have kept him hoping for a sudden demand like this to get a late-round pick for someone theyre likely to cut. € How does the suspension change Bucs fans perspective of Winston as Tampa Bays franchise quarterback? We asked in a Twitter poll and the results show a very sympathetic fanbase „ after 600-plus votes, 33 percent said nothing changes at allŽ and another 38 percent chose disappointed but keep him,Ž which means 71 percent of fans wanted the Bucs to keep Winston with another 17 percent saying they werent sure.NFL: BuccaneersWinstons suspension: The latestMONICA HERNDON | TIMESTampa Bay Buccaneers quarterbacks Ryan Fitzpatrick (14), Jameis Winston (3) and Ryan Griffin (4) run drills during mandatory mini camp on June 14 at One Buc Place in Tampa. Welcome back to the dark sideTIMES FILE PHOTO Tampa Bay Bucs quarterback Jameis Winston (3) leaves the field after throwing an interception during the second half of a game last season vs. New Orleans. By JOEY KNIGHTTampa Bay TimesThe local favorite for USFs athletic director job said Friday that he is not a candidate. In a three-paragraph statement, Pro Football Hall of Famer Derrick Brooks said his commitments to Brooks DeBartolo Collegiate High School, his charities and family would not enable him to devote the time necessary to do the job effectively. As flattered as I am to be publicly mentioned for the (AD position), I do not believe the timing is right for me to pursue any new opportunities,Ž Brooks said in the statement. Of all the names mentioned for the job, he becomes the second one with strong area ties „ and huge support among the fan base „ to essentially withdraw from candidacy. Tampa Bay Sports Commission executive director Rob Higgins said earlier this month hes not pursuing the position. Brooks announcement will intensify speculation about former Louisville AD Tom Jurich, believed to be developing a groundswell of support among prominent Brooks wont pursue USFs AD job By GREG AUMANTampa Bay TimesAs expected, Lightning general manager Steve Yzerman said he does not intend to re-sign veteran forward Chris Kunitz, who will seek his fifth Stanley Cup with a different team next season. Kunitz, 38, brought much-needed playoff experience in his lone season with the Lightning, finishing with 13 goals and 16 assists. With the team needing salary-cap room to keep other younger players longterm, his departure will create an opening for the 2018-19 roster. Ive spoken with Chris, told him were not going to be offering him a contract,Ž Yzerman told reporters Friday in advance of the NHL draft. He wants to continue to play. That was clear. He wants to play.Ž In advance of free agency, Yzerman said he hopes to be able to sign all of the teams restricted free agents: forwards J.T. Miller, Cedric Paquette and Adam Erne, as well as defenseman Slater Koekkoek and goalie Louis Domingue. Tampa Bay traded away goalie Peter Budaj, so NHL: LightningLightning wont re-sign forward Chris KunitzBy Tim BontempsWashington PostBROOKLYN, N.Y. „ The 2018 NBA Draft didnt have quite the level of unpredictability it seemed to promise in the hours leading up to the first pick, but the leagues annual selection show still had its usual share of fireworks. Luka Doncic and Trae Young were swapped at the top of the draft, in a rare challenge trade among teams picking high. Mikal Bridges looked like a perfect fit in Philadelphia . until he was traded away a half-hour later in a stunning deal with Phoenix. The Los Angeles Clippers moved up one spot to land their point guard of the future, Shai Gilgeous-Alexander, while Michael Porter Jr. fell farther than anyone anticipated to Denver at No. 14 as recently as a week-and-a-half ago. With those moves serving as a backdrop, heres a look at the winners and losers:NBAWinners and losers from Thursdays NBA Draft SEE KUNITZ, 2 SEE NBA, 3 SEE BUCS, 3 SEE BROOKS, 3ICELAND PLAY IS COOLED DOWNMusa scores twice to give Nigeria 2-0 win over Iceland. Page 6

PAGE 30

By GREG AUMANTampa Bay TimesThe Lightning has filled one of the openings on Jon Cooper's coaching staff, announcing Friday that former Tampa Bay forward Jeff Halpern has been hired as an assistant coach. Halpern, 42, has spent the past two seasons as an assistant with the Syracuse Crunch, Tampa Bay's affiliate in the American Hockey League. General manager Steve Yzerman said earlier Friday that he couldn't say whether the team would add one or two assistants to replace associate head coach Rick Bowness and assistant Brad Lauer. Halpern played 14 seasons in the NHL, finishing his career with 152 goals and 221 assists in 976 games. He played for the Lightning for parts of three seasons, from 2007-10, getting 26 goals and 25 assists. Page 2 SP www.yoursun.com Saturday, June 23, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 22N .......................... 9-5 June 22D .......................... 1-0 June 21N .......................... 4-4 June 21D .......................... 1-1 June 20N .......................... 3-0 June 20D .......................... 8-3PICK 3June 22N ...................... 3-0-7 June 22D ...................... 6-5-2 June 21N ...................... 7-0-9 June 21D ...................... 1-9-8 June 20N ...................... 1-9-0 June 20D ...................... 0-7-1PICK 4June 22N ................... 9-3-0-0 June 22D ................... 1-3-2-7 June 21N ................... 3-2-2-0 June 21D ................... 9-3-2-0 June 20N ................... 9-3-7-9 June 20D ................... 5-2-6-0PICK 5June 22N ................ 3-3-7-4-3 June 22D ................ 4-7-2-3-4 June 21N ................ 1-3-8-4-5 June 21D ................ 1-9-8-7-9 June 20N ................0-7-5-6-5 June 20D ................ 2-5-4-8-1 D-Day, N-NightFANTASY 5June 21 .........15-24-26-31-32 June 20 ........... 8-25-28-30-35 June 19 ........... 2-17-19-22-26 € € € PAYOFF for June 21 0 .............. 5-digit winners $0 213 4-digit winners $555.00 7,108 3-digit winners $26.50CASH FOR LIFEJune 21 ........... 3-13-16-17-24 Cash Ball ............................ 3 June 18 ........... 4-27-28-40-59 Cash Ball ............................ 2 € € € PAYOFF FOR June 21 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 10 .................... 4-5 CB $2,500 17 ............................. 4-5 $500LUCKY MONEYJune 19 .............. 11-15-17-41 Lucky Ball ........................... 9 € € € PAYOFF FOR June 19 0 .............. 4-of-4 LB $600,000 2 .................. 4-of-4 $2,362.50 31 ............. 3-of-4 LB $334.00 551 .................. 3-of-4 $55.00LOTTOJune 20 ......... 12-15-26-32-34-4 € € € PAYOFF FOR June 20 1 6-digit winners $2 million 15 5-digit winners $4,961.00 695 ... 4-digit winners $79.00 ESTIMATED JACKPOT $2 millionPOWERBALLJune 20 ........... 4-14-23-27-56 Powerball ......................... 13 PAYOFF FOR June 20 0......5-5 + PB ... $151 Million 0......5-5 ................ $1 Million 1......4-5 + PB ........... $50,000 31.... 4-5 ........................ $100 ESTIMATED JACKPOT $40 MillionMEGA MILLIONSJune 19 ......... 11-13-28-65-70 Mega Ball ......................... 14 June 15 ........... 1-11-37-47-51 Mega Ball ........................... 6 € € € PAYOFF FOR June 19 0 ... 5 of 5 + MB $ 175 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $192 millionAUTO RACING 6:55 a.m. ESPN2 „ Formula One, French Grand Prix, practice, at Le Castellet, France 9:55 a.m. ESPN2 „ Formula One, French Grand Prix, qualifying, at Le Castellet, France 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota/ Save Mart 350, qualifying, at Sonoma, Calif. 6:30 p.m. NBCSN „ IndyCar, Kohler Grand Prix, qualifying, at Elkhart Lake, Wis. 7 p.m. FS1 „ NASCAR, Camping World Truck Series, Villa Lighting delivers the Eaton 200, qualifying, at Madison, Ill. (same-day tape) 8:30 p.m. FS1 „ NASCAR, Camping World Truck Series, Villa Lighting delivers the Eaton 200, at Madison, Ill. BOXING 8 p.m. ESPN2 „ Vergil Ortiz Jr. vs. Juan Carlos Salgado, junior welterweights, at Los Angeles COLLEGE BASEBALL 3 p.m. ESPN „ NCAA World Series, Game 13, Oregon St. vs. Mississippi St. (if necessary), at Omaha, Neb. 8 p.m. ESPN „ NCAA World Series, Game 14, Florida vs. Arkansas (if necessary), at Omaha, Neb. DRAG RACING 1:30 p.m. FS1 „ NHRA, Summit Racing Equipment Nationals, qualifying, at Norwalk, Ohio (same-day tape) GOLF 8 a.m. GOLF „ European PGA Tour, BMW International Open, third round, at Pulheim, Germany 1 p.m. GOLF „ PGA Tour, T ravelers Championship, third round, at Cromwell, Conn. 3 p.m. CBS „ PGA Tour, T ravelers Championship, third round, at Cromwell, Conn. GOLF „ LPGA Tour, Walmart NW Arkansas Championship, second round, at Rogers, Ark. 5 p.m. GOLF „ Champions Tour, American Family Insurance Championship, second round, at Madison, Wis. (same-day tape) 11 p.m. GOLF „ Asian & Korean Tours, Kolon Korea Open, “ nal round, at Cheonan, South Korea HORSE RACING 9 a.m. NBC „ Breeders Cup Challenge Series: Diamond Jubilee Stakes, at Ascot, England MLB BASEBALL 2 p.m. MLB „ Regional coverage, Texas at Minnesota OR Oakland at Chicago White Sox 4 p.m. FS1 „ N.Y. Yankees at Tampa Bay 7 p.m. FOX „ Regional coverage, Seattle at Boston, Kansas City at Houston or L.A. Dodgers at N.Y. Mets 10 p.m. MLB „ Toronto at L.A. Angels (joined in progress) MOTOR SPORTS 3 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Tennessee National, at Blountville, Tenn. 5 p.m. NBCSN „ American Flat Track, OKC Mile, at Oklahoma City SOCCER 8 a.m. FOX „ FIFA World Cup, Group stage: Group G, Belgium vs. Tunisia, at Moscow 11 a.m. FOX „ FIFA World Cup, Group stage: Group F, South Korea vs. Mexico, at Rostov-on-Don, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group F, Germany vs. Sweden, at Sochi, Russia 7 p.m. ESPNEWS „ NWSL, Orlando at Washington TRACK & FIELD 4 p.m. NBC „ USATF, Outdoor Championships, at Des Moines IowaSPORTS ON TVDOUGLAS R. CLIFFORD| TIMESNew Lightning assistant coach Jeff Halpern, right, works with prospect Taylor Raddysh during the team's developmental camp last summer. NHL: LightningEx-player Je Halpern named new assistant coachYzerman said his preference would be to have Domingue as his backup to Andrei Vasilevskiy in the upcoming season, with contract discusssions but no agreement reached yet. € On not having a firstround pick tonight, having traded it to the Rangers in February: "We got Ryan McDonagh and J.T. Miller. We can live without the first. It's not something you want to do or plan to do every year. At times, you have to make those decisions. We're excited. We have seven draft picks. It's a challenge for our scouts now to go to work and find prospects. We believe these guys have done a good job at finding prospects beyond the first round." € On potentially trading back into the first round: "It's certainly worth looking into. ƒ I've explored those possibilities. Unless I want to move a good player off our team for a first-round pick, which doesn't make sense to do that, I don't see us being able to get anything done tonight." € On Victor Hedman winning the Norris Trophy: "We're very happy for Victor, obviously. As you all know, he's a really good person, really good man, such a great attitude and a fun guy to have around. He's played really, really well. Each year he's gotten better and better. Such a huge part of our team on the ice and in the locker room." € On finding replacements for associate head coach Rick Bowness and assistant Brad Lauer. "Soon. We'll have a coaching staff by the time training camp starts."KUNITZFrom Page 1 Staff reportIt was an old fashioned pitchers duel. However, the 10th inning decided the contest, with the Palm Beach Cardinals defeating the Stone Crabs 2-1, Friday evening at Roger Dean Chevrolet Stadium. The game entered the final inning scoreless. Charlotte catcher Zacrey Law delivered the game's first RBI, driving in former Rice Owl Tristan Gray, in the top of the 10th inning. The Cardinals, who managed only three hits during the first nine innings, made the most out of their opportunity in their last at bat, scoring two runs, and walking off with the win. Reliever Ivan Palaez was tagged with the loss, after surrendering both runs. Jake Fraley and Zacrey Law paced the Stone Crabs offense with two hits each. Lucius Fox had the only extra-base hit for Charlotte. Stone Crabs reliever Zach Mozingo started the game, hurling three scoreless innings, but the real story was Kenny Rosenberg, who worked six innings, struck out 10, allowing only one hit, and failed to issue a walk.MILB: Cardinals 2, Stone Crabs 1Palm Beach wins in extrasBy STEPHEN WHYNOAssociated PressDALLAS „ Swedish defenseman Rasmus Dahlin went first overall to the Buffalo Sabres and Russian winger Andrei Svechnikov second to the Carolina Hurricanes in the two most predictable developments of an NHL draft that also featured some curveballs. The Sabres taking Dahlin was automatic since they won the draft lottery in April, and the 18-year-old wore a Buffalo Bills hat Friday prior to the selection. Svechnikov got to try on the Hurricanes draft hat before he was the No. 2 pick just as general manager Don Waddell acknowledged recently. Dahlin is the second Swedish player to be taken No. 1 and the first since Mats Sundin in 1989. Sundin went on to a Hall of Fame career. Its pretty crazy actually,Ž Dahlin said. Hes a legend in the hockey world. Its kind of weird but amazing.Ž The selections after Dahlin and Svechnikov brought some surprises. Montreal took Finnish center Jesperi Kotkaniemi third and Arizona went a bit off the board with center Barrett Hayton fifth, allowing high-scoring Czech winger Filip Zadina to fall to Detroit with the sixth pick. I wasnt really surprised,Ž said Kotkaniemi, who had been linked to the Canadiens in recent days. I heard that they were looking for centers. So I hoped that they chose me.Ž Red Wings general manager Ken Holland said before the draft that they were going to take the player they thought would be the best down the road. Holland figured Zadina can be a 30-goal scorer in the NHL. Were trying to build,Ž Holland said. Were looking to acquire as much talent as we can as quickly as possible.Ž Dahlin should spark the rebuilding process for Buffalo, which has missed the playoffs in each of the past seven seasons. The smooth-skating playmaker was considered the consensus first pick for more than a year. Its been a long waiting,Ž Dahlin said. You cant really plan anything. Finally today I can plan my future. I love to call my new town Buffalo.Ž After co-owner Kim Pegula made some opening remarks, general manager Jason Botterill announced Dahlin as the top pick. In the corner of the arena, Sabres fans in attendance chanted, Dahlin! Dahlin!Ž Bills draft pick Josh Allen tweeted after the pick: Welcome to Buffalo (at)rasmusdahlin00! Cant wait to watch you play, wings on me later this summer.ŽNHL DRAFTDahlin to Sabres, Svechnikov to Canes By MARK DIDTLERAssociated PressST. PETERSBURG „ Six Tampa Bay pitchers combined on a fivehitter, and the Rays beat the New York Yankees 2-1 Friday night. Utilizing a bullpen day, the Rays improved to 14-31 against teams with a .500 or better record with the victory over the team with the majors best record. Winner Ryan Yarbrough (6-3) entered in the second and allowed one hit in 3 ‡ scoreless innings. Sergio Romo worked the ninth for his fifth save in nine chances. Willy Adames put the Rays ahead 1-0 with a run-scoring single off CC Sabathia (4-3) in the fourth. Sabathia allowed two runs and nine hits in 5 ‡ innings. Tampa Bay went up 2-0 in the fifth on C.J. Crons sacrifice fly, a drive with two on that Yankees right fielder Giancarlo Stanton snared with a leaping catch at the wall. The Rays wasted a chance to extend the lead in the sixth when Johnny Field struck out on a failed third-strike bunt attempt with two on and Matt Duffy hit a two-out grounder with the bases loaded to complete a 12-pitch at-bat against Adam Warren. Aaron Judge made it 2-1 on a seventh-inning RBI single off Chaz Roe. Jose Alvarado prevented further damage by getting a two-out grounder from Didi Gregorius with runners on second and third. New York Left fielder Brett Gardner went 2 for 5 after missing the previous five games due to right knee soreness.TRAINERS ROOMYankees: RHP Masahiro Tanaka (strained left and right hamstrings) will have his first bullpen session Sunday and could start a simulated game late next week. Rays: RHP Chris Archer (left abdominal strain) had a 20-pitch bullpen session. The opening-day starter will likely be out until after the All-Star break. (Saturday) will be big to see where my level of soreness is,Ž Archer said. The last week my body has really come a long ways. I dont wake up with any soreness.ŽMLB: Rays 2, Yankees 16 pitchers combine on 5-hitterAP PHOTOTampa Bay Rays pitcher Ryan Yarbrough delivers during the third inning yesterday in St. Petersburg.

PAGE 31

The Sun / Saturday, June 23, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719946 PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country Club 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 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1stAssociated PressBIRMINGHAM, England „ Barbora Strycova closed in on a third Birmingham Classic final after avenging herself on Lesia Tsurenko on Friday. Boosted from beating Wimbledon champion Garbine Muguruza on Thursday, Strycova prevailed 7-5, 3-0 when Tsurenko quit with a painful left hip. The industrious, hard-running Ukrainian threatened to frustrate Strycova with slowpaced, cleverly varied consistency. But winning will harden the Czechs belief that even at 32 there is still time for more fine deeds on grass, on which her ability to slice, to chip and charge, and to win points at the net often makes her dangerous. It was a contrast to Strycovas only previous encounter with Tsurenko, three years ago on the slow hard courts of New Haven, where she was able to win only three games. This time she broke serve in the third game with two brilliantly contrasting forehands the first pulled across court and the second deviously maneuvered inside out. Despite one or two typically vocal outbursts at the containment Tsurenko sometimes imposed on her, she had by the time of the retirement developed a patient attacking pattern. It was an unfortunate way to win,Ž Strycova saidd. But I feel I had worked out a way to play her. I am very happy to have reached my first semifinal of the year, and I hope to go further but I know that will be difficult.Ž That is because she plays one of her friends, Magdalena Rybarikova, the 2009 champion who progressed past surprise packet Dalila Jakupovic 6-2, 6-4. The Slovenian was playing her sixth match after working her way through the qualifying competition, and briefly looked as though she might cause another surprise when she saved three match points in the penultimate game before earning a point to break Rybarikovas serve for 5-5. There was cause for Rybarikova to be concerned in those few moments, for Jakupovic saved four match points while coming from a set down to beat the seventhseeded Elise Mertens in the first round. But Rybarikva continued to play a slow-paced, relaxed, and cerebral game, liberally sprinkled with slices and ambushes at the net, and denied Jakupovic her break back point with a fiercely cut half-court backhand. Rybarikova then closed out the match with the help of two well-placed serves. It was another steady achievement for a player who was outside the top 400 a year ago after wrist and knee surgery and is now in the worlds top 20. It perhaps made Rybarikova slight favorite to reach the final in her bid to regain the title.TENNISStrycova, Rybarikova advance to Birmingham semisSlovakias Magdalena Rybarikova returns the ball to Frances Kristina Mladenovic on day three at Edgbaston Priory, Birmingham, England, Wednesday. idea this team was ever any good. You are in the abyss again. Winston's suspension could pass for punctuation. He might never again throw a meaningful pass for the Bucs. He is edging toward the Island of Misfit Toys. Josh Freeman is saving him a seat. Winston is not a victim. The Bucs are not victims. This is Winston's creation, one the Bucs knew was a (remote?) possibility when they picked him No. 1 in the 2015 NFL draft and made him the face of this franchise. Who wants to look at that face today? Go back and watch those Super Bowl highlights. It was another time, another world. Winston's career is on the clock. And it should be. Would you invest $100 million in him? At the moment, I wouldn't lend him cab fare „ especially cab fare. Even if Winston makes his way back, he'll never again be trusted in this town. Maybe the same goes for the Bucs trusting him or us trusting the Bucs. It's a turning point. There is nothing more seismic in the NFL than a team missing on its No. 1 „ or moving away from him. The last three years would go down as a total waste. How is that our fault? Winston's commendable outreach in the community, his smiling persona „ that's out the window. How is that our fault? It all points to a deep, dark place for a franchise that has spent a good part of its history cornering that market. You're living it, Bucs fans. Winston's suspension makes it official. You are in the middle of another epic stink bog. That was supposed to change with Winston at quarterback. Now look. At least 0-26 had its funny moments. There is nothing funny about this. Again, how is that our fault? This isn't about Winston's past. It's about his present. Where's the future in that? Who this morning doesn't long for Ronde Barber running in the Philadelphia night, that great Bucs team, the happiness they brought this community? A million years ago. I'm glad I kept the sound down. Contact Martin Fennelly at mfennelly@tampabaysports.com or (813) 731-8029.BUCSFrom Page 1 USF boosters (and some coaches) for the position. Jurich has a condominium in Clearwater. It is believed USF wants to have a new AD in place before July 4, though the school's search committee „ working in conjunction with national search firm Eastman & Beaudine „ has met only once so far. Here is Brooks' statement in full: As flattered as I am to be publicly mentioned for the Director of Athletics position at the University of South Florida, I do not believe the timing is right for me to pursue any new opportunities. Commitments with Brooks DeBartolo Collegiate High School, Derrick Brooks Charities and, most importantly, my family, would not enable me to fully devote the time that would be required to successfully engage in this role at USF. While working for Jeff Vinik on the Tampa Bay Entertainment Properties team, I have enjoyed assisting the (USF) Athletics Department over the past several months, specifically working with coach Charlie Strong to help him achieve his strategic priorities … which we all know will be great for both the University and the Tampa Bay region. I see nothing but a great future for USF Athletics and I know that the advisory committee and President (Judy) Genshaft will have excellent candidates to choose from in selecting the new leader. I look forward to joining hands with that new leader in advancing the University in an exciting direction. Go Bulls!BROOKSFrom Page 1 ANDRES LEIVA | TIMESFormer Tampa Bay Buccaneers star Derrick Brooks has formally announced he's not a candidate for the athletic director position at USF. Dallas MavericksThe Mavericks have been looking for a bridge to the post-Dirk Nowitzki future for seven years. They may have “ nally found it with Doncic, who has a chance to chase Nowitzkis legacy as the greatest European basketball player of all time. This move doesnt come without risk: The Mavericks gave away a 2019 “ rst-round pick „ which is only top-“ ve protected „ to get Doncic. But they got Doncic. In my opinion, he was the best player in this draft. A teen phenom who has an unmatched rsum for his age, winning a European championship last summer with Slovenia and leading Real Madrid to both the Spanish and EuroLeague titles „ and being named MVP of both. This will be one of those trades that is talked about for years „ for good, or for ill. For now, though, it seems Dallas came away the big winner.Philadelphia 76ersThe Sixers were winners when they drafted Bridges 10th overall, as he could immediately be a productive two-way piece on a team “ ghting for one of the top spots in the Eastern Conference. But a half-hour later, Bridges was sent to Phoenix for the 16th pick (Zhaire Smith) and the Miami Heats unprotected pick in 2021. It is that unprotected Heat pick that truly makes this a win for Philadelphia. Smith oozes with potential, though it will take time for him to reach it. But getting that unprotected pick „ a rarity these days „ is the Sixers latest long-term thinking move, even as they try to contend for a title. And perhaps it is further ammunition to throw at San Antonio in a potential Kawhi Leonard deal.Adrian Wojna rowskiWhen it appeared the NBA had successfully stopped newsbreakers working for its broadcast partners „ led by Wojnarowski, the best of them „ from leaking picks before they were revealed on the air, it had been seen as a coup. Then the draft show came, and Wojna rowski again showed why he is the dominant force in the business. Instead of saying that a team was going to take a player, he found a different way to impart the same information in his tweets. For example: Source: Denver has cleared the way to choose Michael Porter Jr. with the 14h pick.Ž Phoenix is determined to select Zhaire Smith with 16.Ž The Spurs are “ xated on Lonnie Walker with the 18th pick, source tells ESPN.Ž The internet howled with laughter as a result, and the NBA looked ridiculous for trying to impose the ban.Michael Porter Jr.A year ago, Porter was a consensus top three talent. But after a back injury, subsequent surgery and a hip issue that cropped up last week, he fell all the way to the Denver Nuggets at No. 14. The hitch in his step made it seem as though Porters recovery isnt going to be a short one, and it seems exceedingly likely he will not play one minute this season. Now, Denver is a great spot for him „ a good team that should make the playoffs without him, allowing him the time he needs to get healthy. And if Porter does get healthy, the Nuggets will look like geniuses.NBAFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Saturday, June 23, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5023.685„„7-3L-129-1121-12 Boston5026.6581„6-4W-123-1127-15 TampaBay3540.46716115-5W-116-1619-24 Toronto3440.45916115-5L-120-2014-20 Baltimore2152.28829242-8L-111-2310-29 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4033.548„„6-4W-424-1316-20 Detroit3639.4805106-4L-223-1713-22 Minnesota3338.4656116-4L-119-1814-20 Chicago2450.32416212-8L-812-2512-25 KansasCity2252.29718231-9L-910-2912-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5026.658„„9-1W-121-1529-11 Seattle4629.6133„5-5L-425-1421-15 LosAngeles4035.533963-7W-219-1921-16 Oakland3936.5201076-4W-520-2019-16 Texas3244.42118145-5W-515-2417-20 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4330.589„„7-3L-121-1322-17 Washington4033.5483„4-6W-118-1822-15 Philadelphia3933.54237-3W-124-1315-20 NewYork3142.4251293-7L-413-2218-20 Miami2946.38715126-4L-214-2115-25 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4430.595„„5-5W-222-1422-16 Chicago4231.5751„4-6L-221-1421-17 St.Louis3835.521523-7L-221-1817-17 Pittsburgh3638.486845-5L-221-1815-20 Cincinnati3045.40014118-2W-515-2315-22 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4133.554„„6-4W-123-1618-17 LosAngeles3935.527217-3W-120-1919-16 SanFrancisco3838.500435-5W-322-1216-26 Colorado3738.493445-5W-314-2023-18 SanDiego3443.442883-7L-518-2316-20 MAJORLEAGUEBASEBALLGAME1 A THLETICS11,WHITESOX2OAKLANDABRHBIBBSOAVG. Fowlercf511002.238 S emienss500001.253 Lowrie3b512100.287 Davisdh512101.238 Olson1b511000.236 Canhalf421012.250 Piscottyrf411001.243 Lucroyc221110.256 Barreto2b422600.217 T OTALS391111927 CHICAGOABRHBIBBSOAVG. A ndersonss401001.230 A .Garciarf401002.234 A breu1b410002.277 Davidsondh401002.231 S mithc311100.390 L.Garcialf402000.270 Moncada2b400000.224 S anchez3b401101.256 Engelcf401001.205 T OTALS3528209 OAKLAND040040030„11111 CHICAGO000001001„283 E„Semien(14),L.Garcia(3),Moncada 2(11).LOB„Oakland4,Chicago7.2B„ Davidson(11),Sanchez(12).HR„Barreto (2),offShields;Barreto(3),offAvilan. RBIs„Lowrie(48),Davis(50),Lucroy(20), Barreto6(9),Smith(4),Sanchez(30). S F„Lucroy. Runnersleftinscoringposition„Oakland 2(Olson,Piscotty);Chicago4(Anderson, Davidson,Sanchez,Engel).RISP„Oakland5 f or10;Chicago1for11. Runnersmovedup„Smith,Moncada. GIDP„Canha. DP„Chicago1(Sanchez,Moncada,Abreu). OAKLANDIPHRERBBSONPERA Manaea,W,7-675 1107106 3.40 Hendriks12 000224 4.50 Lucas11 110019 4.76 CHICAGOIPHRERBBSONPERA S hields,L,2-94.25 822499 4.59 Minaya21000231 4.22 A vilan13 330019 4.09 Rondon1.12 000116 6.39 Inheritedrunners-scored„Minaya 2-0,Avilan1-0.HBP„Lucas(Smith). WP„Shields. Umpires„Home,JimWolf;First,D.J. Reyburn;Second,RyanBlakney;Third,Sam Holbrook. T „3:04.REDS6,CUBS3CHICAGOABRHBIBBSOAVG. Bryant3b400003.280 Heywardrf400001.277 Zobrist2b312010.286 Rizzo1b400000.240 Baezss311102.266 S chwarberlf411201.239 A lmoracf300001.318 Gimenezc300002.130 Quintanap200000.000 Bassp000000--a-Happph100000.220 W ilsonp000000.000 Zastryznyp000000--T OTALS31343110 CINCINNATIABRHBIBBSOAVG. Perazass421010.268 Blandino2b401111.236 V otto1b322111.299 S uarez3b413200.304 Duvalllf301110.202 W inkerrf401001.256 Ervinrf000000.205 Casalic411000.391 Castillop301000.172 Crockettp000000--Hernandezp000000.000 b-Dixonph100000.208 Iglesiasp000000.000 Hamiltoncf401101.211 T OTALS34612644 CHICAGO000300000„341 CINCINNATI01003011X„6121 a-linedoutforBassinthe7th.b-”iedoutfor Hernandezinthe8th. E„Rizzo(3),Suarez(7).LOB„Chicago3, Cincinnati8.2B„Zobrist(10),Votto(15), Casali(3).HR„Schwarber(15),offCastillo Suarez(16),offQuintana.RBIs„Baez(49), S chwarber2(36),Blandino(6),Votto(37), S uarez2(57),Duvall(42),Hamilton(17). S B„Peraza3(13).CS„Duvall(2). Runnersleftinscoringposition„Chicago1 (Schwarber)Cincinnati4(Votto2,Duvall, Castillo).RISP„Chicago1for3Cincinnati6 f or14. Runnersmovedup„Rizzo.GIDP„Quintana, Casali. DP„Chicago1(Baez,Zobrist,Rizzo) Cincinnati1(Suarez,Blandino,Votto). CHICAGOIPHRERBBSONPERA Quintana,L,6-659 442392 4.26 Bass10 00018 1.12 W ilson12 111014 2.93 Zastryzny11 111016 2.08 CINCINNATIIPHRERBBSONPERA Castillo,W,5-85.24 331586 5.70 Crockett,H,1.10 00015 0.00 Hernandez,H,720 000324 1.78 Iglesias,S,12-1410 000110 2.30 Inheritedrunners-scored„Crockett2-0. HBP„Castillo(Baez). Umpires„Home,JeremieRehakFirst,Greg GibsonSecond,JerryLayneThird,Jordan Baker. T „2:39.A„25,885(42,319).DODGERS5,METS2LOSANGELESABRHBIBBSOAVG. Pedersoncf310011.272 Muncy2b210020.257 T urner3b401000.248 Kemplf411001.320 Bellinger1b411401.232 Puigrf412101.256 Hernandezss401001.227 Barnesc400002.204 Woodp100001.000 a-Forsytheph100000.234 Alexanderp000000.000 Jansenp000000--TOTALS3156538 NEWYORKABRHBIBBSOAVG. Nimmolf400002.276 Frazier3b400001.220 Cabrera2b401001.277 Flores1b401001.250 Confortocf411001.232 Bautistarf412200.205 Mesoracoc301010.231 Rosarioss401001.249 Wheelerp200002.222 b-Reyesph101000.184 Swarzakp000000--Blevinsp000000.000 Beckp000000.000 c-Smithph100001.290 TOTALS35282110 LOSANGELES000004001„561 NEWYORK000002000„280 a-groundedoutforWoodinthe7th.bsingledforWheelerinthe7th.c-struckout forBeckinthe9th. E„Muncy(5).LOB„LosAngeles3,New York7.HR„Bellinger(13),offWheeler Puig(9),offBeckBautista(3),offWood. RBIs„Bellinger4(36),Puig(27),Bautista2 (14).S„Wood. Runnersleftinscoringposition„Los Angeles2(Pederson,Puig)NewYork3 (Frazier,Wheeler2).RISP„LosAngeles2 for7NewYork0for6. FIDP„Hernandez.GIDP„Bautista. DP„LosAngeles1(Hernandez,Muncy, Bellinger)NewYork1(Bautista,Flores). LOSANGELESIPHRERBBSONPERA Wood,W,3-566 221792 4.13 Alexander,H,622 000123 3.69 Jansen,S,19-2110 000212 2.34 NEWYORKIPHRERBBSONPERA Wheeler,L,2-67544371144.85 Swarzak10000073.48 Blevins.10000054.86 Beck.21110184.50 Umpires„Home,GabeMoralesFirst,Ed HickoxSecond,JerryMealsThird,Chris Segal. T„2:40.A„32,565(41,922).RAYS2,YANKEES1NEWYORKABRHBIBBSOAVG. Gardnerlf502000.261 Judgedh301112.282 Stantonrf300011.249 Gregoriusss300011.258 Sanchezc400000.194 Hickscf401001.251 Bird1b300012.198 Andujar3b401000.289 Torres2b210020.288 TOTALS3115167 TAMPABAYABRHBIBBSOAVG. Kiermaiercf400011.125 Duffy3b412000.321 Ramosc403000.296 Crondh300101.234 Bauers1b200020.240 Robertson2b311011.258 Gomezrf302001.197 Adamesss402101.208 Fieldlf400002.219 TOTALS31210247 NEWYORK000000100„151 TAMPABAY00011000X„2101 E„Sabathia(2),Gomez(4).LOB„NewYork 9,TampaBay11.2B„Hicks(10),Robertson (9).RBIs„Judge(51),Cron(38),Adames (4).CS„Gomez(3).SF„Cron. Runnersleftinscoringposition„NewYork4 (Gardner,Gregorius2,Sanchez)TampaBay 6(Kiermaier,Duffy2,Robertson2,Gomez). RISP„NewYork1for9TampaBay2for9. Runnersmovedup„Stanton2.GIDP„ Gardner,Bauers. DP„NewYork2(Sanchez,Torres), (Gregorius,Bird)TampaBay1(Adames, Bauers). NEWYORKIPHRERBBSONPERA Sabathia,L,4-35.192114923.18 Warren.210011241.84 Cessa200022263.00 TAMPABAYIPHRERBBSONPERA Stanek11 001125 2.11 Yrbrgh,W,6-33.11003465 4.02 Castillo1.20 001224 0.93 Roe,H,16.22111014 3.03 Alvarado,H,161.10 000015 2.87 Romo,S,5-911 000010 5.28 Inheritedrunners-scored„Warren1-0, Alvarado2-0.HBP„Sabathia(Gomez). Umpires„Home,PhilCuzziFirst,DanBellino Second,TomHallionThird,SeanBarber. T„3:08.A„27,252(42,735).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Trout,LosAngeles,62;Betts,Boston,56; Lindor,Cleveland,56; Springer,Houston,56;Benintendi,Boston,52;Rosario, Minnesota,52;Segura, Seattle,52;Judge,New York,50;Ramirez,Cleveland,50;Altuve,Houston, 49. RBI: Martinez,Boston,55; Haniger,Seattle,54;Machado,Baltimore,53;Judge, NewYork,50;Ramirez, Cleveland,50;Benintendi,Boston,49;KDavis, Oakland,49;Escobar, Minnesota,48;Moustakas, KansasCity,48;Trout,Los Angeles,48. HITS: Altuve,Houston,105; Segura,Seattle,99;Castellanos,Detroit,89;Rosario, Minnesota,89;Lindor, Cleveland,86;Martinez, Boston,86;Trout,LosAngeles,86;AJones,Baltimore, 85;Machado,Baltimore,85; 2tiedat82. DOUBLES: Escobar,Minnesota,32;Abreu,Chicago, 27;Andujar,NewYork, 23;Lindor,Cleveland,23; Bregman,Houston,22; Castellanos,Detroit,22; Merri“eld,KansasCity,22; Pillar,Toronto,22;Segura, Seattle,21;4tiedat20. TRIPLES: Sanchez,Chicago, 8;Benintendi,Boston,5; Hernandez,Toronto,5; JJones,Detroit,4;Profar, Texas,4;Smith,TampaBay, 4;9tiedat3. HOMERUNS: Trout,Los Angeles,23;Martinez, Boston,22;Ramirez,Cleveland,22;KDavis,Oakland, 20;Betts,Boston,19; Judge,NewYork,19;Cruz, Seattle,18;Gallo,Texas, 18;Machado,Baltimore,18; Stanton,NewYork,18. STOLENBASES: Gordon, Seattle,19;Merri“eld, KansasCity,16;DeShields, Texas,15;Anderson, Chicago,14;Betts,Boston, 14;RDavis,Cleveland,14; Segura,Seattle,14;Smith, TampaBay,13;Trout,Los Angeles,13;2tiedat12. PITCHING: Kluber,Cleveland,11-3;Severino,New York,11-2;Happ,Toronto, 9-3;Morton,Houston,9-1; Porcello,Boston,9-3;Rodriguez,Boston,9-1;Snell, TampaBay,9-4;Verlander, Houston,9-2;4tiedat8. ERA: Verlander,Houston, 1.60;Kluber,Cleveland, 2.10;Severino,NewYork, 2.24;Snell,TampaBay,2.48; Bauer,Cleveland,2.50;Cole, Houston,2.59;Sale,Boston, 2.74;Morton,Houston,2.74; Skaggs,LosAngeles,2.81; Clevinger,Cleveland,3.00. STRIKEOUTS: Sale,Boston, 140;Cole,Houston,138; Verlander,Houston,130; Bauer,Cleveland,129; Paxton,Seattle,124; Severino,NewYork,123; Kluber,Cleveland,113; Morton,Houston,109;Snell, TampaBay,103;Happ, Toronto,102. NATIONALLEAGUE RUNS: Blackmon,Colorado,58;Pham,St.Louis, 54;Albies,Atlanta,53; Goldschmidt,Arizona,51; Hernandez,Philadelphia, 51;Arenado,Colorado,50; Yelich,Milwaukee,49;Cain, Milwaukee,47;Freeman, Atlanta,47;CTaylor,Los Angeles,46. RBI: Story,Colorado,56; Suarez,Cincinnati,55; Arenado,Colorado,51; Gennett,Cincinnati,50; Freeman,Atlanta,49;Baez, Chicago,48;Rizzo,Chicago, 48;Aguilar,Milwaukee, 47;Shaw,Milwaukee,47; Harper,Washington,45. HITS: Freeman,Atlanta, 93;Markakis,Atlanta,93; Gennett,Cincinnati,91; Anderson,Miami,85;Arenado,Colorado,83;Herrera, Philadelphia,81;Blackmon,Colorado,79;Castro, Miami,79;5tiedat78. DOUBLES: Albies,Atlanta, 23;Hosmer,SanDiego,21;Markakis,Atlanta, 21;Anderson,Miami, 20;Bryant,Chicago,20; Freeman,Atlanta,20; McCutchen,SanFrancisco, 20;4tiedat19. TRIPLES: KMarte,Arizona, 7;CTaylor,LosAngeles,7; Baez,Chicago,6;Nimmo, NewYork,5;8tiedat4. HOMERUNS: Harper,Washington,19;Albies,Atlanta, 16;Arenado,Colorado, 16;Goldschmidt,Arizona, 16;Story,Colorado,16; Villanueva,SanDiego, 16;Desmond,Colorado, 15;Freeman,Atlanta,15; Suarez,Cincinnati,15;6 tiedat14. STOLENBASES: MTaylor, Washington,21;Inciarte, Atlanta,20;Turner,Washington,20;Cain,Milwaukee, 16;Hamilton,Cincinnati,14; Baez,Chicago,13;SMarte, Pittsburgh,13;Dyson, Arizona,12;Jankowski,San Diego,12;3tiedat10. PITCHING: Scherzer, Washington,10-3;Lester, Chicago,9-2;Godley, Arizona,8-5;Newcomb, Atlanta,8-2;Nola,Philadelphia,8-2;Stratton, SanFrancisco,8-4;Suter, Milwaukee,8-4;Wacha, St.Louis,8-2;Freeland, Colorado,7-6;Mikolas,St. Louis,7-2. ERA: deGrom,NewYork, 1.51;Scherzer,Washington, 2.09;Lester,Chicago,2.10; Foltynewicz,Atlanta,2.17; Nola,Philadelphia,2.55; Mikolas,St.Louis,2.69; Newcomb,Atlanta,2.70; Gonzalez,Washington,3.08; Chacin,Milwaukee,3.18; Wacha,St.Louis,3.20. STRIKEOUTS: Scherzer, Washington,161;deGrom, NewYork,120;Corbin,Arizona,117;Gray,Colorado, 100;Velasquez,Philadelphia,97;Greinke,Arizona, 95;Strasburg,Washington, 95;Foltynewicz,Atlanta,94; Nola,Philadelphia,94.BOXSCORES ROUNDUP/MATCHUPSOakland11,ChicagoWhiteSox2, 1stgame: FranklinBarretohomered twiceanddroveinsixrunstoback SeanManaea,whothrewseven stronginnings.TheWhiteSoxcommittedthreeerrors,leadingthesix unearnedruns. Reds6,Cubs3: EugenioSuarezhita go-aheadhomeroffJoseQuintana inthe“fthinning,andtheCincinnati Redsheldonfortheir“fthstraight victory.TheRedshavewonthe“rst twogamesintheseries,arecent rarityintherivalry. Dodgers5,Mets2: CodyBellingerhit agrandslamtobreakascoreless tieinthesixthinningandtheLos AngelesDodgersbeatthesinking NewYorkMetsbehindAlexWoods effectivepitching. Rays2,Yankees1: TampaBayused abullpenefforttopickupavictory overtheYankees. LATE DetroitatCleveland SeattleatBoston BaltimoreatAtlanta KansasCityatHouston OaklandatChicagoWhiteSox,2nd game TexasatMinnesota TorontoatL.A.Angels ArizonaatPittsburgh PhiladelphiaatWashington BaltimoreatAtlanta St.LouisatMilwaukee MiamiatColorado SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MiamiRichards(R)1-45.453-51-214.16.28 ColoradoAnderson(L)3:10p4-24.527-81-119.12.79 ArizonaGreinke(R)6-53.908-72-116.25.94 PittsburghMusgrove(R)4:05p2-23.682-30-215.16.46 PhiladelphiaNola(R)8-22.5510-51-017.04.24 WashingtonFedde(R)4:05p0-25.631-20-216.05.63 SanDiegoLyles(R)2-44.454-40-317.16.75 SanFran.Suarez(L)4:05p2-44.703-80-015.24.60 St.LouisMikolas(R)7-22.699-51-118.03.50 MilwaukeeAnderson(R)4:10p5-64.548-61-216.24.86 ChicagoTBD0-00.000-00-00.00.00 CincinnatiDeSclafani(R)4:10p2-14.602-12-115.24.60 LosAngelesFerguson(L)0-17.591-20-110.27.59 NewYorkdeGrom(R)7:15p5-21.516-91-223.01.57AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasGallardo(R)0-015.951-00-05.09.00 MinnesotaOdorizzi(R)2:10p3-44.386-90-215.05.40 OaklandMengden(R)6-64.069-60-214.110.05 ChicagoCovey(R)2:10p3-22.904-32-118.03.00 NewYorkGray(R)5-44.897-71-018.03.00 TampaBayFont(R)4:10p0-37.562-10-110.12.61 DetroitLiriano(L)3-23.904-60-117.15.19 ClevelandBauer(R)6:10p6-52.508-72-122.21.59 KansasCityKennedy(R)1-75.313-120-119.02.84 HoustonMcCullersJr.(R)7:15p8-33.7710-51-019.03.32 SeattleLeake(R)7-44.4711-42-120.03.60 BostonRodriguez(L)7:15p9-13.5913-13-017.12.60 TorontoStroman(R)0-57.712-50-317.16.75 LosAngelesBarria(R)9:07p5-33.575-41-215.04.80INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreBundy(R)5-73.816-92-021.01.71 AtlantaTeheran(R)4:10p5-43.979-51-217.03.18 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE23 1917: Inbaseballsgreatestreliefeffort,ErnieShoreof theBostonRedSoxcameinforBabeRuthwithnobody outandamanon“rst.Thebaserunnerwascutdown stealingandShoreretiredall26battershefacedto gaina4-0victoryoverWashington.RuthwalkedEddie Fostertoopenthegameandwasejectedafterarguing withumpireBrickOwens. 1950: HootEverswinninghomerunintheninthinning gavetheDetroitTigersa10-9victoryovertheNew YorkYankeesastheteamscombinedfor11homeruns, amajorleaguerecord.TheYankeeshitsixandthe Tigers“ve. 1963: JimmiePiersall,playingfortheMetsinNewYork, hithis100thcareerhomerunandcelebratedbyrunningaroundthebasesbackwards. 1971: RickWiseofthePhiladelphiaPhilliespitched ano-hitteragainsttheCincinnatiRedsandhittwo homers.Wisebecamethe“rstpitchertohittwo homerswhilethrowingano-hitter. 1973: PitcherKenBrettofthePhiladelphiaPhillieshit ahomeruninthefourthconsecutivegamethathe pitchedinJune.HebeatMontreal7-2. 1984: ChicagosRyneSandberghittwolate-inning homerunsoffSt.LouisCardinalspitcherBruceSutter totiethegametwiceastheCubswentontowin12-11 in11innings.Sandbergledofftheninthinningwitha solohomeruntotiethegame9-9thenhitatwo-run, two-outhomerinthe10thtotiethegame11-11.Willie McGeehitforthecycleanddroveinsixrunsforSt. Louis.THURSDAYSGAMES AmericanLeague OaklandatChicagoWhiteSox,ppd. N.Y.Yankees4,Seattle3 Boston9,Minnesota2 L.A.Angels8,Toronto5 NationalLeague Colorado6,N.Y.Mets4 Arizona9,Pittsburgh3 Cincinnati6,ChicagoCubs2 Milwaukee11,St.Louis3 SanFrancisco3,SanDiego0 Interleague Washington4,Baltimore2 SUNDAYSGAMES AmericanLeague SeattleatBoston,1:05p.m. DetroitatCleveland,1:10p.m. N.Y.YankeesatTampaBay,1:10p.m. KansasCityatHouston,2:10p.m. OaklandatChicagoWhiteSox,2:10p.m. TexasatMinnesota,2:10p.m. TorontoatL.A.Angels,4:07p.m. NationalLeague ChicagoCubsatCincinnati,1:10p.m. L.A.DodgersatN.Y.Mets,1:10p.m. ArizonaatPittsburgh,1:35p.m. St.LouisatMilwaukee,2:10p.m. MiamiatColorado,3:10p.m. SanDiegoatSanFrancisco,4:05p.m. PhiladelphiaatWashington,8:05p.m. Interleague BaltimoreatAtlanta,1:35p.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,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou7630349105.347 BettsBos572215676.344 SeguraSea712965299.334 TroutLAA752596286.332 RosarioMin702785289.320 MDuffyTB582302073.317 JMartinezBos722734886.315 BrantleyCle622543880.315 SimmonsLAA642353573.311 JayKC592382873.307 NATIONALLEAGUE PlayerGABRHPct. GennettCin722723891.335 FFreemanAtl732804793.332 MarkakisAtl732884493.323 AlmoraChC672113868.322 KempLAD712273273.322 ArenadoCol692625083.317 BCrawfordSF702483178.315 MartinezStL672503277.308 BeltSF582103564.305 DickersonPit672583278.302 ThroughJune21

PAGE 33

The Sun / Saturday, June 23, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 3 1 .750 „ Dunedin (Blue Jays) 4 2 .667 „ Clearwater (Phillies) 3 2 .600 Tampa (Yankees) 2 2 .500 1 Florida (B raves) 2 3 .400 1 Lakeland (Tigers) 2 3 .400 1 South Division W L Pct. GB Fort Myers (Twins) 4 1 .800 „ Charlotte (Rays) 4 2 .667 Jupiter (Marlins) 2 2 .500 1 Bradenton (Pirates) 2 3 .400 2 Palm Beach (Cardinals) 1 3 .250 2 St. Lucie (Mets) 0 5 .000 4 Fridays Games Lakeland 4, St. Lucie 1 Florida 3, Daytona 0 Clearwater 8, Dunedin 3 Palm Beach 2, Charlotte 1, 10 innings Jupiter at Tampa, 6:30 p.m. Fort Myers 14, Bradenton 7 Lakeland at St. Lucie, ppd. Florida at Daytona, 7:05 p.m. Saturdays Games Daytona at Florida, 12 p.m. Jupiter at Tampa, 12 p.m. Charlotte at Palm Beach, 5:30 p.m. Dunedin at Clearwater, 6:15 p.m. Fort Myers at Bradenton, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Florida at Daytona, cancelled Sundays Games Daytona at Florida, 11 a.m. Lakeland at St. Lucie, 12 p.m. Jupiter at Tampa, 1 p.m. Charlotte at Palm Beach, 1 p.m. Dunedin at Clearwater, 1 p.m. Fort Myers at Bradenton, 1 p.m. Florida at Daytona, 5:35 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Colorado -170 Miami +158 Philadelphia -123 at Washington +113 Arizona -115 at Pittsburgh +105 at San Francisco -165 San Diego +155 at Milwaukee -105 St. Louis -105 at Cincinnati Off Chicago Off at New York -129 Los Angeles +119American Leagueat Minnesota -129 Texas +119 Oakland -123 at Chicago +113 New York -150 at Tampa Bay +140 at Cleveland -250 Detroit +220 at Houston -315 Kansas City +285 at Boston -170 Seattle +158 at Los Angeles -123 Toronto +113Interleagueat Atlanta -132 Baltimore +122 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended N.Y. Mets RHP Jaison Paniagua (DSL Mets) and Texas RHP Yosiel Serrano (DSL Rangers) 72 games and Houston RHP Yoanys Quiala (Corpus Christi-TL) 80 games for violations of the Minor League Drug Prevention and Treatment Program. Anounced Toronto Blue Jays pitcher Roberto Osuna has accepted a suspension without pay through August 4, 2018 for violating Major League Baseballs Joint Domestic Violence, Sexual Assault and Child Abuse Policy.American LeagueCHICAGO WHITE SOX „ Optioned 2B Jose Rondon to Charlotte (IL). Designated OF Trayce Thompson for assignment. Reinstated OF Avisail Garcia and UT Leury Garcia from the 10-day DL. CLEVELAND INDIANS „ Signed OF Ruben Cardenas. DETROIT TIGERS „ Signed RHP Stevie Ledesma to a minor league contract. HOUSTN ASTROS „ Signed RHP Jayson Schroeder and OF Alex McKenna. LOS ANGELES ANGELS „ Optioned RHP Jake Jewell to Salt Lake (PCL). NEW YORK YANKEES „ Signed RHP Jackson Bertsch to a minor league contract. OAKLAND ATHLETICS „ Optioned OF Jake Smolinski to Nashville (PCL). Reinstated OF Matt Joyce from the 10-day DL. SEATTLE MARINERS „ Optioned RHP Ryan Cook to Tacoma (PCL). Reinstated RHP Nick Vincent from the 10-day DL. TEXAS RANGERS „ Reinstated RHP Chris Martin from the 10-day DL.National LeagueATLANTA BRAVES „ Signed RHP Cameron Kurz to a minor league contract. CHICAGO CUBS „ Optioned RHP Justin Hancock to Iowa (PCL). Reinstated LHP Brian Duensing from the bereavement list. COLORADO ROCKIES „ Signed 2B Brandon Bednar to a minor league contract. LOS ANGELES DODGERS „ Reinstated INF Chase Utley from the 10-day DL. MIAMI MARLINS „ Placed RHP Jose Urena on the 10-day DL, retroactive to Thursday. Reinstated RHP Nick Wittgren from the 10-day DL. Signed C Will Ban“ eld to a minor league contract. NEW YORK METS „ Optioned RHPs Paul Sewald and Chris Flexen to Las Vegas (PCL). Designated RHP Hansel Robles for assignment. Selected the contracts of RHP Drew Smith and OF Kevin Kaczmarski from Las Vegas. Transferred RHP A.J. Ramos to the 60-day DL. PHILADELPHIA PHILLIES „ Optioned RHP Jake Thompson to Lehigh Valley (IL). PITTSBURGH PIRATES „ Signed RHP Matt Morrow to a minor league contract. SAN DIEGO PADRES „ Optioned OF Franmil Reyes and RHP Colin Rea to El Paso (PCL). Placed RHP Phil Hughes on the 10-day DL. Reinstated OF Wil Myers and RHP Phil Maton from the 10-day DL. Transferred OF Franchy Cordero to the 60-day DL. Agreed to a two-year player development contract extension with Fort Wayne (MWL). WASHINGTON NATIONALS „ Signed SS Kyle Marinconz to a minor league contract.American AssociationKANSAS CITY T-BONES „ Signed INF Mason Davis. SIOUX FALLS CANARIES „ Released RHP Neal Kunik. WINNIPEG GOLDEYES „ Signed RHP Cal Drummond and OF Josh Romanski.Can-Am LeagueSUSSEX COUNTY MINERS „ Released RHPs Brent Jones, Gianni Zayas and Matt Blandino. Signed RHPs Lance Thonvold and RHP ElHajj Muhammad.Frontier LeagueFLORENCE FREEDOM „ Signed INF Jeremy Scott. Released C Craig Lepre. GATEWAY GRIZZLIES „ Signed RHP Alec Kisena. JOLIET SLAMMERS „ Traded LHP Spencer Medick to Evansville. LAKE ERIE CRUSHERS „ Signed RHP Luke Watts. RIVER CITY RASCALS „ Released OF Gerrion Grim and SS Dylan Woods. Signed 1B Ross Haffey and 2B/RHP Ryan Orr. SCHAUMBURG BOOMERS „ Signed SS Tommy Anderson and C Cody Krumlauf. SOUTHERN ILLINOIS MINERS „ Signed SS Austin Homan and RHP Steven Ridings. WASHINGTON WILD THINGS „ Signed RHP Michael Austin. WINDY CITY THUNDERBOLTS „ Signed INF Matt Brown.FOOTBALLNational Football LeagueNEW ENGLAND PATRIOTS „ Signed OL Isaiah Wynn. OAKLAND RAIDERS „ Waived FB Henry Poggi. Signed FB Ryan Yurachek. SAN FRANCISCO 49ERS „ Signed OL Laken Tomlinson to a three-year contract extension.HOCKEYNational Hockey LeagueDALLAS STARS „ Named Rick Bowness assistant coach. Signed D Stephen Johns to a three-year contract. DETROIT RED WINGS „ Named Dan Bylsma assistant coach. SAN JOSE SHARKS „ Placed D Paul Martin on unconditional waivers. TAMPA BAY LIGHTNING „ Signed G Louis Domingue to a two-year contract. Named Jeff Halpern assistant coach.COLLEGESALBANY (N.Y.) „ Named Katie Rowan womens lacrosse coach. CHATTANOOGA „ Promoted director of womens basketball operations Jon Goldberg to assistant coach. Named Aryanna Gilbert student assistant womens basketball coach. Kristian Hudson of Florida International is joining the Nebraska womens basketball team as a graduate transfer. NEBRASKA „ Announced graduate womens basketball G Kristian Hudson is transferring from Florida International. NORTH CAROLINA „ Reached an agreement with baseball coach Mike Fox for the 2019 season. OKLAHOMA STATE „ App roved a three-year contract extension for director of athletics Mike Holder. ST. JOHNS „ Announced the resignation of director of athletics Anton Goff. Named associate vice president for athletics and senior womens administrator Kathleen Meehan interim director of athletics. TEXAS RIO GRANDE VALLEY „ Named Sue Vodicka assistant womens soccer coach.PRO BASKETBALLNBA DRAFTThursday night at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix, Deandre Ayton, c, Arizona. 2. Sacramento, Marvin Bagley III, f, Duke. 3. a-Atlanta, Luka Doncic, g, Real Madrid (Spain). 4. Memphis, Jaren Jackson Jr., f, Michigan State. 5. a-Dallas, Trae Young, g, Oklahoma. 6. Orlando, Mohamed Bamba, c, Texas. 7. Chicago, Wendell Carter Jr., c, Duke. 8. Cleveland (from Brooklyn via Boston), Collin Sexton, g, Alabama. 9. New York, Kevin Knox, f, Kentucky. 10. b-Philadelphia (from L.A. Lakers via Phoenix), Mikal Bridges, f, Villanova. 11. c-Charlotte, Shai Gilgeous-Alexander, g, Kentucky. 12. c-L.A. Clippers (from Detroit), Miles Bridges, f, Michigan State. 13. L.A. Clippers, Jerome Robinson, g, Boston College. 14. Denver, Michael Porter Jr., f, Missouri. 15. Washington, Troy Brown Jr., g, Oregon. 16. b-Phoenix (from Miami), Zhaire Smith, g, Texas Tech. 17. Milwaukee, Donte DiVincenzo, g, Villanova. 18. San Antonio, Lonnie Walker, g, Miami. 19. Atlanta (from Minnesota), Kevin Huerter, g, Maryland. 20. Minnesota (from Oklahoma City via Utah), Josh Okogie, g, Georgia Tech. 21. Utah, Grayson Allen, g, Duke. 22. Chicago (from New Orleans), Chandler Hutchison, f, Boise State. 23. Indiana, Aaron Holiday, g, UCLA. 24. Portland, Anfernee Simons, g, IMG Academy. 25. L.A. Lakers (from Cleveland), Moritz Wagner, c, Michigan. 26. Philadelphia, Landry Shamet, g, Wichita State. 27. Boston, Robert Williams III, c, Texas A&M. 28. Golden State, Jacob Evans, f, Cincinnati. 29. Brooklyn (from Toronto), Dzanan Musa, f, Cedevita (Croatia). 30. Atlanta (from Houston via LA Clippers), Omari Spellman, f, Villanova.SECOND ROUND31. Phoenix, Elie Okobo, g, Pau Orthez (France). 32. Memphis, Jevon Carter, g, West Virginia. 33. Dallas, Jalen Brunson, g, Villanova. 34. d-Atlanta, Devonte Graham, g, Kansas. 35. Orlando, Melvin Frazier Jr., f, Tulane. 36. New York (from Chicago via Oklahoma City), Mitchell Robinson, c, No College. 37. e-Sacramento, Gary Trent Jr., g, Duke. 38. f-Philadelphia (from Brooklyn), Khyri Thomas, g, Creighton. 39. Philadelphia (from New York), Isaac Bonga, f, Frankfurt Skyliners (Germany). 40. Brooklyn (from L.A. Lakers via Toronto via Orlando), Rodions Kurucs, f, Barcelona (Spain). 41. g-Orlando (from Charlotte via Phoenix via Memphis), Jarred Vanderbilt, f, Kentucky. 42. Detroit, Bruce Brown Jr., g, Miami. 43. g-Denver (from L.A. Clippers via New York via Philadelphia), Justin Jackson, f, Maryland. 44. Washington, Issuf Sanon, g, Olimpija (Slovenia). 45. Brooklyn (from Milwaukee), Hamidou Diallo, g, Kentucky. 46. Houston (from Miami via Memphis), DeAnthony Melton, g, Southern Cal. 47. L.A. Lakers (from Denver via Chicago via Utah), Sviatoslav Mykhailiuk, g, Kansas. 48. Minnesota, Keita Bates-Diop, f, Ohio State. 49. San Antonio, Chimezie Metu, f, Southern Cal. 50. Indiana, Alize Johnson, f, Missouri State. 51. New Orleans, Tony Carr, g, Penn State. 52. Utah, Vince Edwards, f, Purdue. 53. Oklahoma City, Devon Hall, g, Virginia. 54. Dallas (from Portland via Denver), Shake Milton, g, SMU. 55. Charlotte (from Cleveland via Brooklyn via Philadelphia), Arnoldas Kulboka, f, Capo dOrlando (Italy). 56. Philadelphia, Ray Spalding, f, Louisville. 57. Oklahoma City (from Boston), Kevin Hervey, f, UT-Arlington. 58. Denver (from Golden State), Thomas Welsh, c, UCLA. 59. Phoenix (from Toronto), George King, g, Colorado. 60. Philadelphia (from Houston), Kostas Antetokounmpo, f, Dayton.Proposed Tradesa-Atlanta traded the rights of (No. 3) to Dallas for the rights of (No. 5) and a 2019 protected “ rst-round pick. b-Philadelphia traded the rights of (No. 10) to Phoenix for the rights to of (No. 16) and a 2021 “ rst-round draft pick. c-Charlotte traded the rights of (No. 11) to L.A. Clippers for the rights of (No. 12) and two future second-round picks. d-Atlanta traded the rights of (No. 34) to Charlotte for two future second-round picks. e-Sacramento traded the rights of (No. 37) to Portland for two future second-round picks and “ nancial considerations. f-Philadelphia traded the rights of (No. 38) to Detroit for two future second-round picks. g-Orlando traded the rights of (No. 41) to Denver for the rights to (No. 43) a future second-round pick.GOLFPGA TOURTRAVELERS CHAMPIONSHIPFridays leaders at TPC River Highlands, Cromwell, Conn. Purse: $7 million; Yardage: 6,841; Par: 70 (35-35) SECOND ROUND Brian Harman 64-66„130 Matt Jones 65-66„131 Russell Henley 66-65„131 Zach Johnson 63-68„131 Bryson DeChambeau 66-66„132 Paul Casey 65-67„132 Beau Hossler 65-67„132 Bubba Watson 70-63„133 Rory McIlroy 64-69„133 Lanto Grif“ n 70-63„133 Steve Marino 66-68„134 Anirban Lahiri 67-67„134 J.B. Holmes 66-68„134 Ryan Blaum 69-65„134 David Lingmerth 67-67„134 Jason Day 66-68„134 Kevin Tway 71-64„135 Justin Thomas 66-69„135 J.J. Spaun 68-67„135 Scott Stallings 68-67„135 Mackenzie Hughes 67-68„135 Padraig Harrington 66-69„135 Charley Hoffman 69-66„135 Danny Lee 67-68„135 Stewart Cink 68-68„136 Si Woo Kim 66-70„136 Jordan Spieth 63-73„136 Kyle Stanley 67-69„136 Peter Malnati 64-72„136 Emiliano Grillo 69-67„136 J.J. Henry 68-68„136 Hunter Mahan 68-68„136 John Huh 66-70„136 Tyler Duncan 68-69„137 Patrick Rodgers 69-68„137 Blayne Barber 68-69„137 Seamus Power 70-67„137 Adam Hadwin 68-69„137 Russell Knox 73-64„137 Patrick Cantlay 69-68„137 Scott Brown 68-69„137 Brett Stegmaier 70-67„137 Nick Hardy 69-68„137 Richy Werenski 68-69„137 Brooks Koepka 68-69„137 Kevin Streelman 68-69„137 James Hahn 70-67„137 Cameron Tringale 72-65„137 Jamie Lovemark 68-69„137 Tom Lovelady 70-67„137 Ethan Tracy 68-69„137 Chase Seiffert 66-71„137 Martin Flores 68-70„138 Trey Mullinax 67-71„138 Martin Laird 67-71„138 Ken Duke 70-68„138 Dominic Bozzelli 74-64„138 Billy Hurley III 71-67„138 Wesley Bryan 70-68„138 Sam Saunders 72-66„138 Steve Wheatcroft 68-70„138 Kyle Thompson 71-67„138 James Driscoll 66-72„138 Brandon Harkins 72-66„138 Keegan Bradley 68-70„138 Kelly Kraft 66-72„138 Vaughn Taylor 66-72„138 Fabin Gmez 71-67„138 Daniel Berger 67-71„138 Ryan Armour 67-71„138 Alex Cejka 67-71„138 Keith Mitchell 70-68„138 Denny McCarthy 70-68„138 Sam Ryder 68-70„138 FAILED TO MAKE THE CUT Abraham Ancer 67-72„139 Brendan Steele 67-72„139 Luke List 72-67„139 Nick Watney 71-68„139 Tom Hoge 71-68„139 Harold Varner III 70-69„139 Joel Dahmen 70-69„139 Corey Conners 70-69„139 Ted Potter, Jr. 68-71„139 Patrick Reed 72-67„139 Chez Reavie 67-72„139 Nicholas Lindheim 68-71„139 Ollie Schniederjans 74-66„140 Robert Streb 73-67„140 Bill Haas 69-71„140 Rod Pampling 72-68„140 William McGirt 68-72„140 Matt Atkins 71-69„140 Ben Martin 75-65„140 Bob Estes 69-71„140 Billy Horschel 72-68„140 Pat Perez 69-71„140 Xander Schauffele 67-73„140 Ryan Moore 68-72„140 Graeme McDowell 72-68„140 Geoff Ogilvy 68-72„140 Bronson Burgoon 70-70„140 Jonathan Byrd 70-71„141 Marc Leishman 74-67„141 Chesson Hadley 73-68„141 Jim Furyk 69-72„141 Rob Oppenheim 71-70„141 Jon Curran 72-69„141 Austin Cook 68-73„141 Jhonattan Vegas 73-68„141 C.T. Pan 71-70„141 Chris Stroud 70-72„142 Brian Stuard 70-72„142 Brice Garnett 70-72„142 Robert Garrigus 74-68„142 Derek Fathauer 69-73„142 Ben Silverman 71-71„142 Roberto Daz 72-70„142 Conrad Shindler 69-73„142 Michael Kim 69-73„142 D.A. Points 70-72„142 Patton Kizzire 73-70„143 Shawn Stefani 72-71„143 Andrew Svoboda 74-69„143 Adam Schenk 75-68„143 Troy Merritt 72-72„144 Jason Kokrak 66-78„144 Tyrone Van Aswegen 72-72„144 Kris Blanks 71-73„144 Shane Bertsch 71-73„144 Nick Taylor 72-73„145 Zecheng Dou 74-71„145 Rory Sabbatini 72-73„145 Webb Simpson 68-77„145 Aaron Baddeley 72-73„145 Brandt Snedeker 71-74„145 Xinjun Zhang 70-75„145 Dylan Meyer 70-75„145 Chad Campbell 75-71„146 Will Claxton 73-73„146 Rick Lamb 69-77„146 J.T. Poston 70-76„146 Andrew Yun 71-76„147 Talor Gooch 74-73„147 Andrew Landry 81-67„148 Doug Ghim 78-70„148 Jonas Blixt 75-73„148 Matt Every 73-75„148 Retief Goosen 75-73„148 Harris English 68-80„148 Ryan Palmer 71-78„149 Sung Kang 78-72„150 Jonathan Randolph 74-76„150 Martin Piller 77-74„151 Satoshi Kodaira 72-80„152 Adam DAmario 75-79„154 Smylie Kaufman 80-78„158PGA TOUR CHAMPIONSAMERICAN FAMILY INSURANCEFriday at University Ridge GC, Madison, Wis. Purse: $2 million; Yardage: 7,056; Par: 72 (36-36) FIRST ROUND Steve Stricker 32-32„64 Brad Bryant 34-31„65 Colin Montgomerie 33-34„67 John Daly 33-34„67 Steve Flesch 31-36„67 Scott Verplank 32-36„68 Jeff Sluman 35-33„68 Glen Day 34-34„68 Billy Mayfair 34-34„68 Doug Garwood 36-32„68 Jerry Smith 34-34„68 Jerry Kelly 34-34„68 Bernhard Langer 33-35„68 Rocco Mediate 34-34„68 Mike Small 34-34„68 Scott Parel 32-37„69 Todd Hamilton 36-33„69 Joey Sindelar 34-35„69 Tim Petrovic 36-33„69 Duffy Waldorf 35-34„69 Fred Couples 33-36„69 Miguel Angel Jimenez 33-36„69 Brandt Jobe 36-33„69 Paul Goydos 36-33„69 Jeff Maggert 36-33„69 Tom Lehman 35-34„69 Mark Calcavecchia 35-34„69 Tom Pernice Jr. 32-37„69 Esteban Toledo 36-33„69 Kent Jones 35-34„69 Wes Short, Jr. 32-38„70 David Toms 36-34„70 Grant Waite 36-34„70 Gary Hallberg 35-35„70 Jay Haas 35-35„70 Scott McCarron 36-34„70 Kenny Perry 37-33„70 Marco Dawson 35-35„70 Paul Broadhurst 35-35„70 Woody Austin 33-37„70 Stephen Ames 35-35„70 Carlos Franco 36-34„70 Clark Dennis 35-35„70 David McKenzie 34-36„70 Tom Byrum 36-35„71 Bart Bryant 37-34„71 Corey Pavin 36-35„71 Scott Hoch 33-38„71 Vijay Singh 35-36„71 Billy Andrade 35-36„71 Gibby Gilbert III 34-37„71 John Riegger 35-37„72 Fred Funk 35-37„72 Mark Brooks 37-35„72 Davis Love III 37-35„72 Joe Durant 36-36„72 Lee Janzen 37-35„72 Steve Pate 36-37„73 Michael Bradley 36-37„73 Tommy Armour III 37-36„73 Olin Browne 37-36„73 Skip Kendall 36-37„73 Ken Tanigawa 36-37„73 Tommy Tolles 36-37„73 Scott Dunlap 37-37„74 Loren Roberts 36-38„74 John Huston 35-39„74 Bob Tway 36-38„74LPGA TOURWALMART NW ARKANSAS CHAMPIONSHIPFriday at Pinnacle Country Club, Rogers, Ark. Purse: $2 million Yardage: 6,331. Par: 71. FIRST ROUND a-denotes amateur Gaby Lopez 30-33„63 Minjee Lee 32-32„64 Catriona Matthew 34-30„64 Nasa Hataoka 33-31„64 Moriya Jutanugarn 32-32„64 Lizette Salas 32-32„64 Mirim Lee 31-33„64 Aditi Ashok 32-32„64 Hyo Joo Kim 33-32„65 Austin Ernst 34-31„65 Brittany Marchand 33-32„65 Mo Martin 33-32„65 Brittany Altomare 33-32„65 Sandra Changkija 33-32„65 Mariajo Uribe 33-33„66 Sandra Gal 34-32„66 Ariya Jutanugarn 35-31„66 Sung Hyun Park 34-32„66 Celine Boutier 34-32„66 Ally McDonald 31-35„66 Celine Herbin 32-34„66 Shanshan Feng 33-33„66 Stacy Lewis 35-31„66 Lydia Ko 32-34„66 Brittany Lincicome 34-32„66 Pernilla Lindberg 34-32„66 Jin Young Ko 32-34„66 Katherine Kirk 34-32„66 Sherman Santiwiwatthanaphong 34-32„66 Christina Kim 34-33„67 Ryann OToole 35-32„67 Julieta Granada 33-34„67 Mariah Stackhouse 34-33„67 So Yeon Ryu 33-34„67 Lexi Thompson 36-31„67 Juli Inkster 36-31„67 Jeong Eun Lee 34-33„67 Haeji Kang 34-33„67 Charley Hull 36-31„67 Azahara Munoz 35-32„67 Brianna Do 34-33„67 Alison Lee 36-31„67 Maria Torres 33-34„67 Karine Icher 36-32„68 Cheyenne Woods 34-34„68 Tiffany Joh 36-32„68 Mi Jung Hur 34-34„68 Jessica Korda 34-34„68 Anna Nordqvist 35-33„68 Lee-Anne Pace 35-33„68 Perrine Delacour 36-32„68 Cydney Clanton 35-33„68 Kris Tamulis 34-34„68 Lee Lopez 36-32„68 Jenny Shin 34-34„68 Michelle Wie 37-31„68 Inbee Park 33-35„68 Kelly Shon 34-34„68 Emily Collins 36-33„69 Morgan Pressel 36-33„69 Thidapa Suwannapura 34-35„69 Mel Reid 34-35„69 Brittany Lang 38-31„69 Jackie Stoelting 34-35„69 Ola“ a Kristinsdottir 35-34„69 Rebecca Artis 36-33„69 Nelly Korda 34-35„69 Sarah Jane Smith 35-34„69 Eun-Hee Ji 34-35„69 Yani Tseng 38-31„69 Amy Yang 35-34„69 Benyapa Niphatsophon 34-35„69 Robynn Ree 36-33„69 Daniela Darquea 35-34„69 Natalie Gulbis 34-35„69 Peiyun Chien 35-34„69 Dani Holmqvist 35-34„69 Bronte Law 34-35„69 a-Dylan Kim 37-33„70 Pornanong Phatlum 34-36„70 Haru Nomura 34-36„70 Jennifer Song 36-34„70 Cristie Kerr 36-34„70 Annie Park 35-35„70 Carlota Ciganda 36-34„70 Megan Khang 35-35„70 Marina Alex 35-35„70 Paula Creamer 37-33„70 In-Kyung Kim 34-36„70 Nicole Broch Larsen 34-36„70 Yu Liu 36-34„70 Amy Olson 34-36„70 Caroline Hedwall 35-35„70 Vicky Hurst 38-32„70 Kassidy Teare 35-35„70 Anne-Catherine Tanguay 37-33„70 Lauren Coughlin 36-34„70 Cindy LaCrosse 33-37„70 Ayako Uehara 35-35„70 Angela Stanford 37-33„70 Kim Kaufman 36-34„70 Emma Talley 35-35„70 Laetitia Beck 34-36„70 Luna Sobron 35-35„70 Wichanee Meechai 37-34„71 Lindy Duncan 35-36„71 Ashleigh Buhai 35-36„71 Emily Pedersen 40-31„71 Sun Young Yoo 37-34„71 Lauren Kim 36-35„71 Pannarat Thanapolboonyaras 35-36„71 Paula Reto 38-33„71 Katie Burnett 35-36„71 Giulia Molinaro 35-36„71 Caroline Masson 37-34„71 Wei-Ling Hsu 37-34„71 Tiffany Chan 37-34„71 Chella Choi 37-34„71 Hee Young Park 39-33„72 Jaye Marie Green 39-33„72 Beatriz Recari 36-36„72 Jacqui Concolino 37-35„72EUROPEAN TOURBMW INTERNATIONAL OPENFridays leaders at Golf Club Gut Larchenof, Cologne, Germany; Purse: $2.31 million. Yardage: 7,229; Par: 72 (36-36) SECOND ROUND Scott Hend, Australia 71-67„138 Nico Geyger, Chile 70-69„139 Henric Sturehed, Sweden 69-70„139 Sebastien Gros, France 68-72„140 Aaron Rai, England 69-71„140 Maximilian Kieffer, Germany 71-69„140 Martin Kaymer, Germany 72-68„140 Nick Cullen, Australia 72-68„140 Soren Kjeldsen, Denmark 72-69„141 Thorbjorn Olesen, Denmark 73-68„141 Thomas Pieters, Belgium 73-69„142 Matt Wallace, England 73-69„142 Christoffer Blomstrand, Sweden 70-72„142 Mark Foster, England 72-70„142 Wade Ormsby, Australia 71-71„142 Justin Walters, South Africa 76-67„143 Scott Jamieson, Scotland 69-74„143 Chris Paisley, England 72-71„143 Mikko Korhonen, Finland 71-72„143 Andy Sullivan, England 71-72„143 Thomas Detry, Belgium 71-72„143 Edoardo Molinari, Italy 74-69„143 Connor Syme, Scotland 74-69„143WEB.COM TOURAIR CAPITAL CLASSICFriday at Wichita, Kan. Course: Crestview CC. Yardage: 6,926. Par: 70 (35-35) SECOND ROUND Scott Pinckney 67-64„131 Sebastian Cappelen 65-68„133 Ben Kohles 65-69„134 Chris Thompson 70-64„134 Brad Hop“ nger 70-65„135 Jos de Rodrguez 66-69„135 Roger Sloan 67-68„135 Dan McCarthy 71-65„136 Brady Schnell 72-64„136 Scott Langley 71-65„136 Joseph Bramlett 72-64„136 Kurt Kitayama 66-70„136 Brandon Hagy 71-65„136 Brian Richey 72-64„136 Mark Blake“ eld 71-65„136 Wes Roach 70-67„137 Carlos Ortiz 71-66„137 Cameron Champ 71-66„137 Ryan Yip 71-66„137 Jin Park 69-68„137 Max Rottluff 68-69„137 Derek Ernst 73-65„138 Brett Drewitt 72-66„138 Anders Albertson 70-68„138 Justin Hueber 70-68„138 Oscar Fraustro 72-66„138 Ryan Brehm 73-65„138 Jonathan Hodge 70-68„138 Alex Prugh 72-66„138 Matt Harmon 72-66„138 Ben Crancer 69-69„138 Cameron Percy 72-67„139 Edward Loar 71-68„139 Jamie Arnold 70-69„139 Erik Compton 73-66„139 Sean Kelly 74-65„139 Tim Wilkinson 71-68„139 Chris Baker 70-69„139 Christian Brand 71-68„139 Bryan Bigley 73-66„139 Billy Kennerly 70-69„139 Max Homa 71-68„139 Rico Hoey 69-70„139 Kyoung-Hoon Lee 71-69„140 Jim Knous 75-65„140 Grant Leaver 73-67„140 Matt Fast 69-71„140 Connor Arendell 69-71„140 Erik Barnes 71-69„140 Jos Toledo 72-68„140 William Kropp 69-71„140 Seth Fair 69-71„140 Seth Reeves 69-71„140 Adam Svensson 71-69„140 Brendon de Jonge 72-68„140 Patrick Newcomb 69-71„140 Tag Ridings 73-67„140 Mike Weir 68-72„140 Casey Wittenberg 72-68„140 Michael Hebert 69-71„140 Henrik Norlander 69-71„140 Seann Harlingten 76-64„140 Fernando Mechereffe 72-69„141 David Skinns 73-68„141 Vince Covello 72-69„141 Adam Long 71-70„141 Wyndham Clark 76-65„141 Brandon Matthews 74-67„141 Steven Alker 74-67„141 Kyle Reifers 73-68„141 Mason Overstreet 71-70„141 Taylor Moore 73-68„141 Sam Burns 72-69„141 Luke Guthrie 70-71„141 Eric Axley 70-71„141 Kyle Jones 72-69„141 Sepp Straka 74-67„141 Jared Wolfe 74-67„141 FAILED TO MAKE THE CUT Joey Garber 73-69„142 Mark Anderson 75-67„142 Josh Teater 76-66„142 Brian Davis 72-70„142 T.J. Vogel 76-66„142 Stuart Appleby 71-71„142 Matt Ryan 74-68„142 Bo Hoag 71-71„142 David Berganio, Jr. 70-72„142 Chase Wright 70-72„142 Sungjae Im 71-71„142 Michael Arnaud 73-69„142 Rafael Campos 73-69„142 Roland Thatcher 71-72„143 Jimmy Stanger 73-70„143 Chris Naegel 73-70„143 Carlos Sainz Jr 74-69„143 Bio Kim 75-68„143 Bhavik Patel 72-71„143 Johnny Ruiz 70-73„143 Tom Whitney 72-71„143 John Chin 75-68„143 Alex Kang 77-66„143 Chip Lynn 74-69„143 Conner Godsey 77-66„143 Jimmy Gunn 71-72„143 Stuart Macdonald 78-66„144 Curtis Luck 75-69„144 Hank Lebioda 73-71„144 Sebastin Muoz 74-70„144 Mark Baldwin 72-72„144 Brad Schneider 72-72„144 Mark Hubbard 76-68„144 Jason Gore 74-70„144 Maverick McNealy 75-70„145 D.H. Lee 74-71„145 Albin Choi 74-71„145 Ryan McCormick 72-73„145 Josh Brock 73-72„145 Martin Trainer 75-70„145 Lee McCoy 76-69„145 Max Marsico 70-75„145 Chad Ramey 72-73„145 Mito Pereira 72-73„145 Doug Letson 75-70„145 Kristoffer Ventura 75-70„145AUTO RACING NHRA MELLO YELLO DRAG RACINGSUMMITT RACING EQUIPMENT NATIONALSFridays qualifying at Summit Racing Equipment, Motorsports Park, Norwalk, Ohio Qualifying will continue today for Sundays “ nal eliminations.Top Fuel1. Brittany Force, 3.776 seconds, 324.44 mph. 2. Tony Schumacher, 3.792, 330.63. 3. Steve Torrence, 3.792, 327.82. 4. Clay Millican, 3.800, 329.91. 5. Antron Brown, 3.805, 323.27. 6. Mike Salinas, 3.818, 313.07. 7. Pat Dakin, 3.833, 328.86. 8. Doug Kalitta, 3.871, 309.13. 9. Leah Pritchett, 4.099, 271.73. 10. Scott Palmer, 5.854, 116.34. 11. Richie Crampton, 6.073, 104.42. 12. Blake Alexander, 7.041, 82.72. 13. Dom Lagana, 7.105, 85.82. 14. Terry McMillen, 7.432, 91.70. 15. Luigi Novelli, 7.996, 75.45. 16. Chris Karamesines, 9.544, 59.37. Not Quali“ ed: 17. Kyle Wurtzel, 10.731, 64.88. 18. Audrey Worm, 12.635, 56.10.Funny Car1. Courtney Force, Chevy Camaro, 3.935, 327.66. 2. Ron Capps, Dodge Charger, 3.961, 320.28. 3. Matt Hagan, Charger, 3.981, 325.22. 4. John Force, Camaro, 3.991, 325.22. 5. Robert Hight, Camaro, 4.017, 322.27. 6. Tim Wilkerson, Ford Mustang, 4.032, 314.61. 7. J.R. Todd, Toyota Camry, 4.044, 315.27. 8. Jack Beckman, Charger, 4.101, 308.57. 9. Dale Creasy Jr., Dodge Stratus, 4.143, 313.95. 10. Bob Tasca III, Mustang, 4.148, 279.73. 11. Jim Campbell, Charger, 4.198, 298.21. 12. Jeff Diehl, Camry, 4.258, 304.67. 13. Del Worsham, Camry, 4.997, 185.92. 14. Jonnie Lindberg, Mustang, 5.409, 152.64. 15. Tommy Johnson Jr., Charger, 6.489, 101.17. 16. Shawn Langdon, Camry, 6.512, 106.74. Not Quali“ ed: 17. Cruz Pedregon, 10.971, 44.80. 18. John Smith, broke.Pro Stock Motorcycle1. Matt Smith, Victory, 6.866, 195.39. 2. Angelle Sampey, Buell, 6.899, 193.24. 3. Andrew Hines, Harley-Davidson, 6.911, 194.58. 4. Eddie Krawiec, Harley-Davidson, 6.915, 192.85. 5. Jerry Savoie, Suzuki, 6.917, 195.39. 6. Steve Johnson, Suzuki, 6.929, 190.92. 7. Hector Arana Jr, Buell, 6.938, 196.64. 8. Angie Smith, Buell, 6.938, 194.66. 9. LE Tonglet, Suzuki, 6.952, 193.63. 10. Cory Reed, Buell, 6.954, 193.85. 11. Hector Arana, Buell, 6.975, 195.70. 12. Scotty Pollacheck, Suzuki, 6.990, 191.51. 13. Ryan Oehler, Buell, 7.066, 191.13. 14. Jim Underdahl, Suzuki, 7.074, 190.92. 15. Ron Tornow, Buell, 7.158, 188.75. 16. Mark Paquette, Buell, 7.209, 187.29. Not Quali“ ed: 17. Marc Ingwersen, 7.428, 187.29. 18. Joey Gladstone, 12.376, 63.63. 19. Kelly Clontz, broke.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 tieTodays GamesVancouver 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s GamesPortland 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 10 0 3 33 25 11 Seattle 5 2 4 19 13 8 Orlando 5 3 4 19 19 15 Portland 4 4 4 16 16 17 Chicago 3 3 7 16 17 17 Utah 3 3 5 14 9 9 Houston 3 4 5 14 13 17 Washington 2 7 4 10 10 17 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.Fridays GamePortland at Houston, lateTodays GamesNorth 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 Eastern 3 points for win, 1 for tie x-advanced to second roundFIRST ROUNDGROUP A W T L GF GA Pts x-Russia 2 0 0 8 1 6 x-Uruguay 2 0 0 2 0 6 Egypt 0 0 2 1 4 0 Saudi Arabia 0 0 2 0 6 0 June 14 At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 June 15 At Ekaterinburg, Russia Uruguay 1, Egypt 0 June 19 At St. Petersburg, Russia Russia 3, Egypt 1 Wednesday At Rostov-on-Don, Russia Uruguay 1, Saudi Arabia 0 Monday At Samara, Russia Uruguay vs. Russia, 10 a.m. At Volgograd, Russia Saudi Arabia vs. Egypt, 10 a.m. GROUP B W T L GF GA Pts Portugal 1 1 0 4 3 4 Spain 1 1 0 4 3 4 Iran 1 0 1 1 1 3 Morocco 0 0 2 0 2 0 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie Wednesday At Moscow (Luzhniki) Portugal 1, Morocco 0 At Kazan, Russia Spain 1, Iran 0 Monday At Kaliningrad, Russia Spain vs. Morocco, 2 p.m. At Saransk, Russia Iran vs. Portugal, 2 p.m. GROUP C W T L GF GA Pts x-France 2 0 0 3 1 6 Denmark 1 1 0 2 1 4 Australia 0 1 1 2 3 1 Peru 0 0 2 0 2 0 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 Thursday At Samara, Russia Denmark 1, Australia 1, tie At Ekaterinburg, Russia France 1, Peru 0 Tuesday At Moscow (Luzhniki) Denmark vs. France, 10 a.m. At Sochi, Russia Australia vs. Peru, 10 a.m. GROUP D W T L GF GA Pts x-Croatia 2 0 0 5 0 6 Iceland 0 1 0 1 1 1 Argentina 0 1 1 1 4 1 Nigeria 0 0 1 0 2 0 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 Thursday At Nizhny Novgorod, Russia Croatia 3, Argentina 0TodayAt 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 T L GF GA Pts Brazil 1 1 0 3 1 4 Switzerland 1 1 0 3 2 4 Serbia 1 0 1 2 2 3 Costa Rica 0 0 2 0 3 0 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie Friday At St. Petersburg, Russia Brazil 2, Costa Rica 0 At Kaliningrad, Russia Switzerland 2, Serbia 1 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 T L GF GA Pts Mexico 1 0 0 1 0 3 Sweden 1 0 0 1 0 3 Germany 0 0 1 0 1 0 Korea Republic 0 0 1 0 1 0 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 June 18 At Nizhny Novgorod, Russia Sweden 1, Korea Republic 0 Today At Rostov-on-Don, Russia Korea Republic 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 Korea Republic vs. Germany, 10 a.m. GROUP G W T L GF GA Pts Belgium 1 0 0 3 0 3 England 1 0 0 2 1 3 Tunisia 0 0 1 1 2 0 Panama 0 0 1 0 3 0 June 18 At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 Today At Moscow (Spartak) Belgium vs. Tunisia, 8 a.m. Sunday 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 T L GF GA Pts Japan 1 0 0 2 1 3 Senegal 1 0 0 2 1 3 Colombia 0 0 1 1 2 0 Poland 0 0 1 1 2 0 June 19 At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 Sunday 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.SECOND ROUNDSaturday, June 30 through Tuesday, July 3QUARTERFINALSFriday, July 6 and Saturday, July 7

PAGE 34

Page 6 SP www.yoursun.com Saturday, June 23, 2018 / The SunBy DAVID BRANDTAssociated PressMartin Truex Jr.s win at Pocono three weeks ago served notice that this years points race might be more than a two-man showdown between Kyle Busch and Kevin Harvick. Now NASCARs defending champion is back at Sonoma Raceway, where hes had plenty of success. Truex won at Sonoma in 2013 and led several laps of last years road race before engine trouble sidelined him with a disappointing finish. The 37-year-old is one who enjoys switching to road courses „ as opposed to the usual steady diet of ovals „ and hopes it can help him vault closer to Busch and Harvick in the points standings. Any time you enjoy a place and have some success, it seems like the success just comes more and more because you really enjoy it and focus in on it,Ž Truex said. For me, I just like it here. Its become a good track for me.Ž Truex is currently sixth in the standings, just behind Brad Keselowski and Clint Bowyer. Hes already qualified for the playoffs because of his two victories, so now his teams trying to figure out how to be more consistent. The past two races have been a good microcosm of the upand-down season. One week after winning at Pocono Truex finished 18th at Michigan. Wed like to just get a little more consistent,Ž Truex said. Weve had a few bad races throughout the season. Weve been really fast „ weve got those two wins. But we havent had as many stage points. Last year we did a good job at winning stages and gathering a lot of points for the playoffs. Thats something weve lacked this year and something were focused on.Ž Truex said he doesnt expect Busch or Harvick to be any less successful at Sonoma because of the switch to a road course. The two have combined to win nine of 15 races so far this season. If you look at it those guys are really good on road courses as well,Ž Truex said. Theyve got good numbers here.Ž Truex said he feels his team isnt far off from where it was last season, when he won eight races and captured his first championship. He praised both Busch and Harvick for great seasons and said his teams working to figure out how to match them. Were off a tick from where we were and those guys are just a tick better,Ž Truex said. Truex hopes being back at Sonoma „ and remembering how good his car was last year before the engine trouble „ can be a spark to push his team forward. We had a really good shot at winning last year and it really stung for us,Ž Truex said.AUTO RACING: NASCARBack at Sonoma, Truex works to build momentumAP PHOTODriver Martin Truex Jr. greets fans during driver introductions before a NASCAR Cup Series auto race, Sunday, June 10, 2018, in Brooklyn, Mich. By PAN PYLASAssociated PressVOLGOGRAD, Russia „ Ahmed Musa gave Nigeria its first win at this years World Cup, and gave Argentina a gift. Musa scored two second-half goals to help the Nigerians beat Iceland 2-0 Friday and move into second place in the group behind already-qualified Croatia. Nigeria will face Argentina in its final group match on Tuesday in St. Petersburg. If Nigeria wins, it will advance to the round of 16. But if Argentina claims all three points, it can still advance depending on the result of the other match between Croatia and Iceland. Musa, Nigerias alltime leading World Cup scorer with four goals, has played well against Argentina before. His two previous goals came at the 2014 tournament in Brazil in a group match against the two-time champions. Its possible Im going to score another two goals,Ž the 25-year-old Musa said. On Friday, Musa gave Nigeria the lead in the 49th minute after Victor Moses sprinted deep into the Iceland half and curled a cross to the near post. Musa deftly controlled the ball before slamming it past Iceland goalkeeper Hannes Halldorsson on the half-volley. Nigeria nearly doubled its lead on several occasions, but Musa made it happen in the 75th minute. He picked up the ball on the left side of the Iceland penalty area, mazed his way past Halldorsson and picked his spot in the Iceland goal. I think the control made it more perfect for me,Ž said Musa, who hinted he wants to leave Premier League club Leicester and play for CSKA Moscow. Iceland, the smallest nation ever to compete in the World Cup, was not as effective as it had been against Argentina when it earned a surprise 1-1 draw. Still, the European champion quarterfinalists had a chance to get one back but Gylfi Sigurdsson sent a penalty kick over the Nigeria bar in the 83rd minute. The penalty was awarded after a video review showed that Alfred Finnbogason had been brought down by Tyronne Ebuehi.KEY TO SUCCESSNigeria coach Gernot Rohr made some tactical changes for the match, and they worked. As well as starting with Musa, he opted to play captain John Obi Mikel in a more defensive role in midfield. His presence helped to shore up the defense against Icelands two-man forward line. Rohr had come under pressure on the eve of the match to play Obi Mikel as a shield in front of the defense, the position he has played for much of his career, including at Chelsea. Rohr also played midfielder Victor Moses more defensively, too. If you change something you have to explain why,Ž Rohr said, and they have to do it with conviction and motivation.ŽGROUP DYNAMICSCroatia can be joined by any of the other three teams in Group D in the round of 16. Iceland can qualify if it beats Croatia in Rostovon-Don on Tuesday in a match that takes place at the same time as the game between Nigeria and Argentina. We have to focus on the last game because thats more important than todays win,Ž Musa said.ICELAND STILL HOPEFULIceland has met Croatia several times in recent years, including in World Cup qualifying. We often say we are like a married a couple trying to get a divorce, but we always meet up again,Ž Iceland coach Heimir Hallgrimsson said. We know Croatia. We know what kind of game it is going to be.ŽWORLD CUP: Nigeria 2, Iceland 0Musa scores twice to give Nigeria winBy TOM WITHERSAssociated PressINDEPENDENCE, Ohio „ Collin Sexton endeared himself to the Cavaliers with his competitive streak, speed and attitude long before they picked him in the NBA draft. His jersey number showed them something else: Hes fearless. Sexton made quite a first impression by deciding to take No. 2, his college number but also the one previously worn in Cleveland by All-Star point guard Kyrie Irving. After showing off his jersey at a news conference Friday, Sexton said he doesnt feel pressure to live up to Irvings high standards. Not at all,Ž he said. Coming in, Im going to set goals for myself and then as well theres going to be team goals set. But I feel like Im not going to have to live up to anybodys shoes, but Im going to come in and learn and be the best player I can be on the court as well as off the court.Ž Some Cleveland fans feel No. 2 should be retired. After all, Irving made the biggest shot in franchise history in Game 7 of the 2016 Finals before asking to be traded last summer to escape the daunting shadow cast by LeBron James. Maybe one day No. 2 will hang in the rafters. For now, it belongs to Sexton. With an eye toward rebuilding „ and maybe persuading James to resign this summer „ the Cavs selected Sexton, the lightning-quick Alabama point guard, on Thursday night with the No. 8 overall pick. NBA: CavaliersCollin Sexton to wear Irvings jersey numberBy ALICE YINAssociated PressEAST LANSING, Mich. „ Michigan State Universitys embattled interim president survived an attempted ouster from the schools governing board Friday as trustees met to approve using a bond to finance a $500 million settlement with hundreds of women and girls who said they were sexually assaulted by sports doctor Larry Nassar. At the meetings outset, trustee Brian Mosallam tried to change the agenda and allow a vote to fire John Engler, who had disparaged accusers and their lawyers in emails. The audience rejoiced, but the board voted 6-2 against taking up the issue, with Mossallam and Dianne Byrum the only trustees voting in favor. Engler has faced a whirlwind of backlash since the emails surfaced last week. At one point he wrote that Rachael Denhollander, one of Nassars most outspoken accusers, probably received a kickbackŽ from her attorney. Within days, the controversy crested in some 150 Nassar accusers demanding his departure before he apologized in a written statement on Thursday. I didnt give it the consideration it warranted,Ž he wrote. That was a big mistake. I was wrong. I apologize.Ž Denhollander said Thursday she appreciated Englers gesture but remains convinced he cannot lead the university. After Mosallams Friday motion faltered, Kaylee Lorincz, another Nassar accuser, began the public comment section by urging trustees against hiring Robert Young as the universitys general counsel. She said that during mediation for the $500 million settlement, he had responded to a plaintiff attorneys inquiry on whether he would apologize to Nassars victims with, Why would I do that?Ž Bob Young will only contribute to the current culture at MSU where victims are blamed and shamed and not taken seriously,Ž she said. The board voted 5-3 in favor Youngs contract later Friday, with trustees Mosallam, Byrum and Dan Kelly in the minority. The deal will dole him a nearly $1.3 million salary over three years. Lorincz, who alleged in a previous board meeting that Engler was trying to pay her off without her lawyers input, ended her Friday speech with, By the way Mr. Engler, Im still waiting for my apology.Ž Engler has said he remembered the events differently. She was followed by several others Nassar accusers, all describing the emotional hurt they say Engler has inflicted on them. I would like to assure President Engler right off the bat that I am here on my absolute own accord and Im not receiving kickbacks for this,Ž Morgan McCaul said, to applause. Do whats right. Fire John Engler.Ž Engler, a former Michigan governor, was tapped in February to temporarily lead the university after the crisis surrounding Nassar, who was accused by hundreds of women and girls of abusing them under the guise of medical treatment while he was employed at Michigan State. Nassar is now serving a decades-long prison sentence for molesting patients and possessing child pornography. But Englers presidency has since become tangled in further public relations scandals of his own doing „ and he is not backing down, saying after Fridays meeting that his actions speak for themselves. We believe it is impossible for a Nassar to ever exist on this campus with those changes put in place,Ž Engler said. Ive not hearing that disputed by anyone, but it needs to be understood.ŽLAWSUIT SETTLEMENTMichigan State keeps president, to issue bondBy MIKE CORDERAssociated PressKALININGRAD, Russia „ Albanias national flag was at the center of Switzerlands 2-1 victory over Serbia on Friday at the World Cup. Granit Xhaka and Xherdan Shaqiri celebrated their goals by making a nationalist symbol of their ethnic Albanian heritage. Both players put their open hands together with their thumbs locked and fingers outstretched to make what looks like the double-headed eagle displayed on Albanias flag. The thumbs represent the heads of the two eagles, while the fingers look like the feathers. I think about this, I dont want to speak,Ž said Shaqiri, who also took off his shirt after scoring. In football, you have always emotions. You can see what I did, and its just emotion, and Im just happy to have scored the goal. I did it, and we dont have to speak about this.Ž The gesture is likely to inflame tensions among Serb nationalists and ethnic Albanians. Shaqiri was born in Kosovo, the former Serbian province that declared independence in 2008. Serbia doesnt recognize Kosovos independence and relations between the two countries remain tense. Xhakas parents are originally from Kosovo and they are of Albanian heritage. His brother plays for Albanias national team. Years of war in Balkans sent many families to western European countries, including Switzerland. The Swiss have dozens of ethnic Albanians in their national soccer program. Serbias players did not react to the eagle gestures at Kaliningrad Stadium.WORLD CUP: Switzerland 2, Serbia 1Xhaka and Shaqiri score for Swiss, make Albanian symbol

PAGE 35

Carlo Piovano; J. Paschke € AP Source: FactSetThe cost of filling up your cars tank could ease after oil-producing countries agreed to increase the amount of crude they pump. The 14 members of the OPEC cartel decided Friday to effectively increase their combined production by 1 million barrels a day. That would undo a drop in production that has helped push up the price of crude oil by almost 50 percent in the past two years. And that has made energy like gasoline and heating oil more expensive. The U.S. benchmark for oil rose above $68 a barrel on Friday, but analysts think it could ease back down during the rest of the year. Experts note that while OPEC has agreed to increase production, that could prove difficult to carry out as many of its members face constraints. Venezuela is struggling with domestic turmoil and Irans exports are hindered by U.S. sanctions. Analyst Abhishek Deshpande from bank JPMorgan says that oil prices are likely to ease eventually, especially if U.S. shale oil production increases and demand for energy in the worlds largest economy eases.OPECs markPrice of a barrel of oilGoing up?The price of oil has been rising lately, but Fridays meeting of OPEC nations could result in lower gasoline prices eventually. 40 50 60 70 80 18 17 16June 22: $53.21 Fridays close: $68.58 Sources: Company report; Yahoo finance Mae Anderson; Alex Nieves € APTheres a buy or dieŽ atmosphere in the media landscape due to intense competition with internet juggernauts Amazon and Netflix. Those tech companies have been creating their own movies and TV shows and challenging traditional companies such as Disney and NBCUniversal owner Comcast. All this makes the battle for Fox, owner of FX network and the studio that houses the X-Men franchise, especially intense. So whats the right price for Foxs entertainment businesses? Mouse house Disney, owner of the Avengers franchise and Pixar and Lucasfilm studios, offered $71.3 billion in cash and stock Wednesday, upping its original offer of more than $52 billion. The new bid also tops Comcasts cash bid of nearly $66 billion. Comcast has not yet responded to Disneys counteroffer, but GBH Insights analyst Dan Ives said the ceiling for the bidding war might be around $75 billion to $80 billion. Fox said it is considering both offers. There are also regulatory concerns to consider. Even though a federal judge signed off on AT&Ts acquisition of Time Warner, the Department of Justice still might decide challenge either bid on antitrust grounds.Chasing the FoxDisney Comcast 0 40 80 120 $160 billion 0 20 40 60 $80 billion 6/20/18 6/13/18 12/15/17Bid for Fox*0 20 $40 6/20/18 6/13/18 12/15/17Bid per share Market cap^Comcast Disney Fox*Based on 1.877 billion shares outstanding as provided by 21st Century Fox ^Either Disney or Comcast would be buying only a portion of Fox, so neither bid represents the full market valuation of Fox.Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks European stocks Gold Utilities stocks Investment-grade bonds Asian stocks REITs High-yield bonds Health care stocks S&P 500 Oil Small-cap stocks 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 21-0.9 0.3 0.7 -1.1 -1.1 0.0 1.7 -2.5 0.0 1.8 -0.6 -2.1 -3.0 -3.9Copper fell nearly 4 percent, leaving it the Derbys worst-performing investment so far this year. European, Asian and emerging market stocks also had a bad week. REITS and utility shares rose.$1,000Derby StocksBonds Commodities% $1,138 1,106 1,085 1,038 1,032 1,007 997 983 981 973 970 966 941 915AP Eaton Vance 5 to 15 EVLMC 99.97 +50.00 +100.1 ... +100.9 PwSh Base Met DbSht BOM 8.93 +1.93 +27.6 +27.6 -41.7 Citigp Vel Long Crde UWT 35.33 +6.48 +22.5 +5.4 +196.9 USCF Oil USOU 63.66 +11.61 +22.3 +5.0 ... Velocity Long VSTOXX EVIX 10.32 +1.87 +22.1 -3.1 -51.0 UBS 3x Long Crude WTIU 33.40 +5.44 +19.5 +1.8 +206.8 ProShs Crude OILU 52.45 +8.56 +19.5 +1.8 +199.5 Direx S&P O&G Bull GUSH 39.60 +5.52 +16.2 +11.3 +104.5 Dirx Dly NG Bull3x GASL 23.48 +2.94 +14.3 +9.8 +32.3 ProSh Ultra Crude UCO 30.38 +3.48 +12.9 +1.9 +120.5 Direx SOX Bear 3X SOXS 10.22 +1.04 +11.3 +3.2 -64.7 Direxion Mexico Bull MEXX 15.58 +1.33 +9.3 +0.9 -43.5 US Oil Fund LP USO 14.02 +0.97 +7.4 +2.5 +52.8 Cr Suisse Crude Call USOI 28.73 +1.91 +7.1 -1.1 +36.9 ProShs Ultra VIX ST UVXY 10.54 +0.69 +7.0 -5.7 -72.0 Direxion Util Bull UTSL 24.02 +1.57 +7.0 +3.0 -17.7 Dirx DlyRtlBull3x RETL 46.99 +2.88 +6.5 +25.9 +99.4 Barc Bk iPath Crude OILB 68.54 +4.14 +6.4 +1.7 +52.1 Citigroup Long AUD DAUD 25.79 +1.52 +6.3 +4.9 ... Direx Russia Bull3x RUSL 40.30 +2.35 +6.2 -7.8 +32.8 Direxion REst Bull3x DRN 21.35 +1.24 +6.2 +14.5 -6.6 Etrac SmCap HiDiv SMHD 20.10 +1.17 +6.2 +13.2 +16.7 Pro UltPro ShtDow30 SDOW 18.08 +1.04 +6.1 +1.3 -40.6 ProSh Ultra Utils UPW 44.26 +2.54 +6.1 +1.2 -7.3 DB Agric Short ADZ 37.00 +2.08 +6.0 +75.1 +18.4 Inv S&P SCap CnSt II PSCC 80.55 +4.59 +6.0 +7.7 +21.4 ProShs K1 Crude Oil OILK 24.93 +1.37 +5.8 +1.4 +53.0 SPDR S&P O&G ExpPdtn XOP 42.59 +2.17 +5.4 +4.2 +37.8 iPath Sh Term Fut VXXB 33.32 +1.70 +5.4 -1.5 ... Direx Biotech Bull LABU 107.75 +5.51 +5.4 +19.7 +61.3 CS VS Vix ShtTerm VIIX 14.07 +0.70 +5.2 -2.6 -33.3 VanE Vect Unconv O&G FRAK 17.09 +0.83 +5.1 +3.3 +24.8 ProShs Vix ST Fut VIXY 27.42 +1.30 +5.0 -3.1 -33.9 ProShs Ultra Sht NG KOLD 38.13 +1.83 +5.0 -0.1 +4.1 US 12 Month Oil Fd USL 24.20 +1.14 +4.9 +0.3 +49.6 Direx China A Bear CHAD 33.84 +1.52 +4.7 +7.3 -8.2 Etracs US REIT ETN LRET 24.52 +1.09 +4.7 +9.9 -4.0 ProShs UltProShtFin FINZ 7.95 +0.35 +4.6 +4.7 -42.4 ProShs Sht China 50 YXI 19.32 +0.83 +4.5 +4.9 -16.3 Barc iPath Vix ST VXX 33.06 +1.39 +4.4 -3.5 -33.3 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The used car company had a stronger first quarter than Wall Street expected. The open source software company cut its sales forecast and blamed the stronger U.S. dollar. Energy companies and oil prices rallied as major oil producers discussed boosting production. The major U.S. stock indexes closed mostly higher Friday, led by gains in energy companies as crude oil prices rose. OPEC said it will produce more oil, but not as much as investors feared. Health care companies also rose. Technology and banks finished lower. 70 75 80 $85 MJ AM Exxon MobilXOM Close: $81.38 1.69 or 2.1% $72.16$89.30 Vol.: Mkt. Cap: 16.6m (1.2x avg.) $344.6 b 52-week range PE: Yield: 17.1 4.0% 140 160 $180 MJ AM Red HatRHT Close: $142.14 -23.59 or -14.2% $94.47$177.70 Vol.: Mkt. Cap: 14.4m (7.8x avg.) $25.3 b 52-week range PE: Yield: 101.5 ... 40 60 80 $100 MJ AM CarMaxKMX Close: $80.19 9.14 or 12.9% $57.05$81.67 Vol.: Mkt. Cap: 12.8m (7.0x avg.) $14.3 b 52-week range PE: Yield: 22.3 ... Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 36.29 -9.6 59.2 ... ... ... Sarepta Thera SRPT 140.33 37.2 53.1 323.1 dd ... Twitter Inc TWTR 45.88 0.2 36.4 154.4 dd ... Momo Inc MOMO 50.78 -5.3 30.4 31.5 ... ... Exact Sciences Corp EXAS 66.33 -3.2 28.0 96.7 dd ... 21st Century Fox B FOX 48.35 8.5 25.5 80.2 21 0.7 Discovery Inc C DISCK 26.25 3.7 25.3 4.6 13 ... 21st Century Fox A FOXA 48.61 8.8 24.6 78.8 22 0.7 DocuSign Inc DOCU 57.55 -10.0 24.1 ... ... ... Darden Rest DRI 108.87 15.7 23.9 24.1 22 2.8 Snap Inc A SNAP 13.20 -5.8 23.2 -23.3 ... ... Kroger Co KR 29.69 14.7 20.6 30.7 12 1.7 Seattle Genetics SGEN 66.85 2.7 19.8 5.0 dd ... Tesla Inc TSLA 333.63 -6.9 19.6 -7.7 dd ... CarMax Inc KMX 80.19 10.8 19.2 18.9 22 ... Line Corp LN 42.29 8.4 18.7 9.7 ... ... Gap Inc GPS 33.39 5.6 18.6 58.4 16 2.9 Square Inc SQ 65.75 2.0 17.9 177.7 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 291.25 -3.0 153.5 1850.4 dd ... Solid Biosciences SLDB 42.07 58.8 122.0 ... dd ... Tandem Diabetes Cre TNDM 23.15 16.3 63.0 129.3 dd ... Carvana Co A CVNA 40.36 -5.7 60.8 94.2 ... ... Deicphera Pharma DCPH 39.55 -5.5 56.3 ... ... ... Fossil Group FOSL 31.00 5.1 51.1 238.9 dd ... Endo Intl plc ENDP 9.48 6.8 50.2 -18.3 dd ... Huya Inc HUYA 35.85 -22.4 49.8 ... ... ... Foundation Medicine FMI 136.70 34.1 47.5 229.9 dd ... Zscaler Inc ZS 36.63 -10.7 46.8 ... ... ... Sonic Corp SONC 35.63 5.5 45.4 30.6 24 1.8 RH RH 151.35 -5.9 45.1 175.3 54 ... Canada Goose Holdg GOOS 57.61 -5.6 45.0 178.1 ... ... Conns Inc CONN 35.00 0.1 44.3 109.3 51 ... RegenxBio Inc RGNX 71.20 24.9 44.0 229.5 51 ... Aerie Pharma AERI 70.45 9.8 41.9 24.7 dd ... Etsy Inc ETSY 43.18 1.5 41.9 207.0 64 ... Lexicon Pharma LXRX 13.58 5.2 41.3 -25.9 dd ...BEST SMALL-CAP STOCKS Taipmmune Inc TPIV 9.98 -5.0 155.2 172.8 ... ... CLPS Incorporation CLPS 13.32 49.7 146.7 ... ... ... Galmed Pharma GLMD 14.09 -14.1 134.1 129.1 16 ... Apollo Medical Hldg AMEH 30.00 16.0 120.6 89.5 ... ... LiveXLive Media Inc LIVX 7.90 -5.0 105.5 -84.7 ... ... Viking Therapeutics VKTX 11.08 -13.0 104.4 984.8 dd ... Axovant Sciences AXON 2.41 -36.4 100.0 -88.8 dd ... Galectin Therap GALT 7.67 -12.3 82.6 225.3 ... ... Vince Holding Corp VNCE 16.11 8.1 76.1 264.6 5 ... Goosehead Insurance GSHD 26.22 10.3 59.8 ... ... ... J Jill Group Inc JILL 9.27 9.3 58.7 -26.0 7 ... NII Holdings Inc NIHD 3.54 -1.1 58.7 456.9 dd ... China Cust Rela Ctrs CCRC 24.60 29.1 57.9 36.1 ... ... DryShips Inc DRYS 6.29 29.4 54.9 -79.3 1 ... Arcturus Thera ARCT 9.40 1.6 54.1 14.5 ... ... Cocrystal Pharma Inc COCP 3.71 11.4 53.9 -42.7 ... ... PolarityTE Inc COOL 38.73 43.4 53.0 90.7 ... ... Ra Pharmaceuticals RARX 9.42 3.7 52.9 -59.4 dd ...Industry Rankings 1. Consumer Services 0.0 5.4 10.3 *&^%# | 99973 20.9 2. Consumer Goods -1.5 3.3 2.6 &^@!85 | -3.6 3. Health Care -0.6 2.9 7.3 *&^%# | 9643 7.5 4. Oil & Gas 1.9 1.6 13.3 *&^%# | 9987643 18.7 5. Technology -1.6 1.6 10.3 *&^%# | 999965 26.8 DJ Total Market index -0.8 1.4 6.7 *&^%# | 9954 13.4 6. Utilities 2.5 1.1 4.6 &^%@!8 | -3.2 7. Telecommunications -0.6 0.2 -1.0 87653 | -6.1 8. Financials -0.5 -0.5 3.9 *&^%# | 9876543 12.7 9. Basic Material -1.8 -0.7 5.6 *&^%# | 987653 12.5 10. Industrials -2.7 -1.7 2.4 *&^%# | 9865 10.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Support Services -0.6 4.5 10.4 ((^$@! | 874321 29.7 China Cust Rela Ctrs CCRC +29.1 +57.9 +65.3 ((^$@! | 876543 +36.1 ShotSpotter Inc SSTI -1.3 +44.1 +65.6 ((^$@! | 9986543 +167.4 DHI Group Inc DHX -9.3 +32.4 +36.1 ((%542 | -3.8 Electronic/Elec. Equipment -2.7 0.5 1.7 ((^$@! | 762 14.0 Nuvectra Corp NVTR +4.5 +37.0 +85.4 ((^$@! | 98721 +64.5 Kemet Corp KEM -0.1 +35.2 +38.8 ((^$@! | 99765421 +90.8 IntriCon Corp IIN -4.6 +33.0 +121.2 ((^$@! | 9986543 +465.3 Construction & Materials -1.8 0.4 1.4 ((^$@! | 21 0.5 Forterra Inc FRTA +2.8 +15.0 +20.7 ((^$@! | 951 +39.1 Adv Drainage Sys WMS -0.9 +13.2 +14.3 ((^$@! | 96321 +42.2 Orion Group Holdings ORN +5.3 +10.7 +21.3 ((^$@! | 76542 +17.5 Industrial Transportation -3.2 -1.0 10.5 ((^$@! | 853 21.2 DryShips Inc DRYS +29.4 +54.9 +62.5 996421 | -79.3 Nordic Amer Tanker NAT +38.4 +37.8 +45.9 *&$#!975432 | -50.0 Frontline Ltd FRO +16.1 +33.6 +42.9 ((^$@! | 71 +9.4 General Industrials -3.2 -4.6 -2.0 (*^#832 | -19.2 CryoPort Inc CYRX 0.0 +22.5 +52.9 ((^$@! | 9986543 +199.6 Actuant Corp ATU +14.9 +20.0 +32.8 ((^$@! | 87631 +32.8 Multi Color LABL -1.5 +11.8 +9.1 (*^%$@!765 | -16.0 Industrial Engineering -4.1 -5.1 -2.5 ((^$@! | 74 10.4 Blue Bird Corp BLBD +7.2 +18.3 -4.3 ((^$@! | 86543 +26.9 Columbus McKinnon CMCO +3.4 +15.4 +24.2 ((^$@! | 9874 +65.2 China Yuchai CYD +7.9 +10.0 +9.4 ((^$@! | 8743 +29.2 Aerospace & Defense -3.5 -5.2 -2.8 ((^$@! | 8631 23.7 Axon Enterprise Inc AAXN +5.0 +7.4 +78.5 ((^$@! | 9986543 +157.7 Elbit Systems ESLT -0.1 +7.1 -4.5 ((%#@53 | -2.9 AAR Corp AIR 0.0 +6.7 +12.8 ((^$@! | 954 +40.1Industrials 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 23, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.3 59 18.83 10.39 4 13.67 20 14.27 13.34 -.21 -6.7 AAC Hldgs N AAC 13.06 5.99 347 10.09 906 10.42 9.69 +.11 +12.1 AAON Q AAON .32f 1.0 40 40.25 29.05 288 33.10 1169 33.90 32.51 -.20 -9.8 AAR N AIR .30 .6 27 49.05 33.92 184 47.29 742 48.03 46.73 -.01 +20.4 ABB Ltd N ABB .76e 3.4 28.67 21.92 1083 22.47 8474 22.71 22.04 -.56 -16.2 ABM N ABM .70 2.3 19 45.12 28.17 2417 30.48 5046 31.16 30.19 -.77 -19.2 AC Immun n Q ACIU 13.91 6.03 9 9.41 134 9.82 8.90 -.19 -26.5sACI Wwde Q ACIW 27.16 20.23 864 26.01 3250 27.16 25.92 -.13 +14.7 ACM Rsc n Q ACMR 15.60 4.74 915 12.54 1469 14.80 11.54 -1.44 +138.9sACNB Cp Q ACNB .92f 2.6 19 32.80 24.45 85 35.65 117 36.00 31.13 +4.00 +20.6 ADT Inc n N ADT 9.12 6.93 3299 8.73 16449 8.94 7.90 +.79 +11.6 AES Corp N AES .52 4.0 12 13.35 9.86 7981 12.86 37152 13.20 12.82 -.21 +18.7 AFLAC s N AFL 1.04 2.4 14 46.19 38.31 3401 44.19 15382 45.52 44.15 -1.56 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 331 19.45 1255 19.69 18.89 +.59 +2.3 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 2 25.38 11 25.44 25.27 -.02 +.1 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 4 25.30 13 25.47 25.25 +.08 -.1 AGCO N AGCO .60 1.0 26 75.95 58.12 606 60.73 3090 62.90 59.60 -1.61 -15.0 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 5552 18.90 27872 19.04 18.86 -6.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 9 26.15 44 26.26 26.02 -.09 +1.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 10 25.92 109 26.10 25.81 +.06 +.8 AH Belo N AHC .32 6.8 5.80 4.35 18 4.70 101 4.77 4.55 -.05 -2.1 AK Steel N AKS 22 7.04 4.00 17876 4.88 47302 4.90 4.52 +.21 -13.8 ALJ Reg n Q ALJJ 3.75 1.42 55 1.94 719 1.98 1.60 +.34 -38.4 AMAG Ph Q AMAG 25.63 11.93 883 21.75 4922 23.75 20.75 -2.05 +64.2 AMC Ent N AMC .80 4.8 25.05 10.80 2294 16.60 8716 17.55 15.50 +1.00 +9.9 AMC Net Q AMCX 12 69.02 46.89 1093 65.40 5412 67.99 63.00 -2.42 +20.9 AMN Hlth N AMN 24 68.20 34.85 694 60.80 2164 61.80 57.75 +1.90 +23.5sANGI Hme Q ANGI 16.61 10.24 384 15.21 1987 16.61 15.20 -.86 +45.4 ANI Ph h Q ANIP 28 74.70 42.23 99 68.08 363 68.19 65.69 +.69 +5.6tARC Docu N ARC 12 4.84 1.87 4893 1.82 5886 2.07 1.81 -.23 -28.6 ARC Grp Q ARCW 3.60 1.80 14 2.50 100 2.60 2.40 +.15 +19.0 ARCAbio rs Q ABIO 2.71 .45 192 .53 1266 .57 .51 -.03 -60.6 ARMO Bi n Q ARMO 57.19 25.10 49.98 1125 50.05 49.96 -.02 +68.1tASA Gold N ASA .04e .4 12.99 10.11 65 10.24 259 10.36 10.11 -.12 -9.5 ASLAN n Q ASLN 10.44 5.08 32 8.73 179 9.18 8.20 -.02 +55.6 ASML Hld Q ASML 1.71e .8 41 216.90 128.35 731 206.37 3526 211.29 201.78 -8.45 +18.7tASV Hld n Q ASV 10.80 5.73 5 6.00 52 6.46 5.73 -.28 -40.9 AT&T Inc N T 2.00f 6.3 12 39.80 31.17 63862 31.69 339977 33.04 31.51 -1.46 -18.5 AT&T 66 n N TBB 26.72 24.47 149 25.23 730 25.30 25.12 -.06 -3.3 ATA Inc Q ATAI .41e 7.9 6.62 4.05 3 5.19 22 5.29 4.66 +.08 +12.3tATN Intl Q ATNI .68 1.4 71.25 49.50 265 50.08 550 55.85 49.34 -4.35 -9.4 A10 Ntwks N ATEN 8.85 5.63 463 6.56 1986 6.79 6.50 +.02 -15.0 AU Optron N AUO .18e 5.35 3.72 524 4.27 3927 4.47 4.21 -.21 +2.6 AV Homes Q AVHI 6 21.80 14.65 509 21.35 2966 21.60 21.30 -.15 +28.2 AVX Cp N AVX .46 2.8 20.22 14.51 527 16.20 1269 16.20 15.31 +.63 -6.4 AXA EqH n N EQH 22.25 20.39 9998 21.69 21160 21.77 20.52 +.57 +1.4 AXT Inc Q AXTI 24 10.75 5.80 518 7.35 1777 7.70 7.10 -.15 -15.5 AZZ Inc N AZZ .68 1.5 20 57.65 39.50 492 44.30 1338 45.95 44.25 -.90 -13.3 Aarons N AAN .12 .3 10 49.77 34.29 1490 45.20 3390 45.51 43.30 +1.37 +13.4 Abaxis Q ABAX .72f .9 71 83.98 43.66 516 83.21 1490 83.37 82.81 -.05 +68.0 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 4947 61.94 24131 62.87 61.45 -.97 +8.5 AbbVie N ABBV 3.84 4.1 17 125.86 69.38 9744 93.49 36101 99.55 93.43 -6.08 -3.3 AbeonaTh Q ABEO 22.75 4.70 1767 16.40 5188 16.65 15.50 -.15 +3.5 AberFitc N ANF .80 2.9 19 29.20 8.81 2390 27.93 11286 28.38 25.11 +2.59 +60.2tAbdAsPac A FAX .42 9.6 5.29 4.36 575 4.37 3119 4.43 4.36 -.06 -10.5 AbdAustEq A IAF .70e 11.4 6.77 5.85 36 6.13 251 6.25 6.06 +.06 -3.8 AbdnChile A CH .58e 8.2 9.64 6.83 244 7.03 1371 7.59 6.97 -.62 -21.2tAbdGlbInc A FCO .84 10.7 9.48 7.81 22 7.85 118 7.98 7.81 +.00 -11.0 AbdJapnEq N JEQ .48e .7 9.89 8.32 12 8.96 40 8.98 8.83 -.09 -.6tAbility rs Q ABIL 15.60 2.14 8284 4.99 17390 6.68 2.14 +2.63 +13.4sAbiomed Q ABMD 450.93 139.49 1041 427.29 3911 450.93 426.99 -16.29 +128.0 Abraxas Q AXAS 39 3.27 1.45 2442 2.70 9475 2.72 2.45 +.25 +9.8 AcaciaC n Q ACIA 50.10 24.72 1738 33.33 3558 35.41 32.30 -1.65 -8.0 AcaciaTc Q ACTG .50 11.5 5.50 2.90 717 4.35 1750 4.40 4.00 -.05 +7.4 AcadiaHlt Q ACHC 19 54.34 26.92 1931 42.61 6663 44.73 41.25 +.80 +30.6 AcadiaPh Q ACAD 41.20 14.51 13520 16.33 29318 17.47 15.39 +.60 -45.8 AcadiaRlt N AKR 1.08 3.8 24 30.63 21.34 762 28.39 4065 28.44 26.82 +.97 +3.8 Acasti g rs Q ACST 3.36 .60 151 .72 1205 .77 .66 +.01 -24.1 AccelrDiag Q AXDX 30.45 16.75 351 24.00 1485 24.25 22.55 +.85 -8.4 Acceleron Q XLRN 46.93 29.35 635 37.37 2157 37.93 35.54 +1.35 -11.9 Accenture N ACN 2.66 1.7 28 165.58 119.10 3658 159.63 12975 163.37 158.44 -3.85 +4.3 AccessNt Q ANCX .60 2.0 26 30.99 24.36 154 30.19 509 30.40 28.27 +1.05 +8.4 AccoBrds N ACCO .24 1.8 23 13.98 10.35 713 13.50 2070 13.63 13.07 +.30 +10.7 Accuray Q ARAY 6.15 3.60 1637 4.00 4963 4.40 3.90 -.35 -7.0 AcelRx Q ACRX 5.75 1.55 521 4.00 3552 4.30 3.90 -.20 +97.5 AcerTh rs Q ACER 22.63 5.70 28 20.68 90 20.86 18.67 +1.98 +49.3 AcetoCorp Q ACET .04m 1.0 17.10 2.22 3502 4.00 5146 4.22 3.85 -.03 -61.3 Achaogen Q AKAO 25.22 9.83 1478 12.42 5653 13.48 11.31 +.62 +15.6tAchvLfS rs Q ACHV 62.70 3.28 2107 3.83 2799 3.95 3.28 +.18 -71.5 Achillion Q ACHN 5.66 2.58 2505 2.84 7505 3.07 2.67 -.13 -1.4 AclarisTh n Q ACRS 30.08 16.01 694 19.39 1447 20.54 19.35 -.54 -21.4 AcmeU A ACU .44 2.0 20 28.80 19.00 1 21.61 19 22.64 21.16 -.51 -7.6 AcordaTh Q ACOR 36.35 16.55 807 29.45 3678 31.30 28.60 -1.70 +37.3 AcornInt rs N ATV 38.86 9.33 38 30.61 83 30.98 28.50 +.81 +73.5 ActiniumP A ATNM 1.33 .33 1907 .63 20744 .74 .50 +.13 -5.1sAct TxR n N TAXR 23.79 19.42 10 21.79 100 23.79 21.50 +.05 +1.9 ActivsBliz Q ATVI .34f .4 49 79.63 55.86 3741 75.98 20852 77.93 75.21 -1.43 +20.0sActuant N ATU .04 .1 30.00 21.50 1457 29.75 6516 30.05 25.33 +3.85 +17.6 Acuity N AYI .52 .4 14 208.83 109.98 1127 121.41 3370 124.34 117.19 -.80 -31.0sAcushnet n N GOLF 25.66 15.16 435 24.57 1150 25.66 24.41 -.43 +16.6 Acxiom Q ACXM 59 32.93 18.60 718 30.02 4501 30.86 29.24 +8.9 AdamasPh Q ADMS 44.00 13.50 1092 25.21 3252 26.81 24.61 -.91 -25.6 AdamisPh Q ADMP 5.85 2.35 367 3.45 3218 4.00 3.15 -.50 -21.6 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 115 15.64 750 15.71 15.51 -.06 +4.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 120 19.94 432 20.10 19.48 +.07 +.5 AdmRsc A AE .88 2.1 50.59 32.80 20 41.27 94 43.35 40.56 -1.79 -5.1 Adaptim n Q ADAP 14.63 4.28 361 13.00 2557 13.35 11.73 +.49 +94.6sAddusHmC Q ADUS 50 59.45 30.95 215 60.20 570 60.65 55.74 +3.85 +73.0 ADDvtgTch Q AEY 2.33 1.21 12 1.30 201 1.40 1.28 -.01 -11.9 Adecaogro N AGRO 11.15 7.20 297 8.52 2602 8.96 8.09 +.22 -17.6sAdestoTc n Q IOTS 10.80 4.00 2107 8.85 3224 10.80 8.30 -.70 +37.2 Adient n N ADNT 1.10 2.2 86.42 47.03 853 50.07 3959 50.31 47.51 +1.96 -36.4 AdmaBio Q ADMA 5.70 2.01 2226 4.91 3415 5.41 4.75 -.13 +53.0 AdobeSy Q ADBE 56 258.91 138.31 4122 243.63 17366 256.77 243.26 -8.19 +39.0 Adomani n Q ADOM 18.31 .50 773 1.16 11706 1.73 1.13 -.05 -73.6 AdtalemGl N ATGE .36 .7 19 50.15 30.15 725 48.10 2276 49.70 48.05 -.70 +14.4 Adtran Q ADTN .36 2.5 40 25.10 13.95 749 14.35 2308 15.50 14.10 -1.10 -25.8 AduroBio n Q ADRO 14.05 5.83 2530 8.05 4354 8.99 7.60 +.15 +7.3sAdvAuto N AAP .24 .2 25 140.22 78.81 1408 138.85 5399 143.42 135.83 +1.75 +39.3 AdvDisp n N ADSW 25.71 21.50 2082 24.53 4257 24.55 23.74 +.75 +2.5 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 1246 28.75 2375 29.15 28.10 -.25 +20.5 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 294 11.18 770 11.44 11.01 -.09 +15.7 AdvEnId Q AEIS 17 95.00 57.35 490 60.85 1674 61.95 58.76 +.59 -9.8sAMD Q AMD 17.34 9.04 59195 15.80 431706 17.34 15.46 -.54 +53.7 Advansx n N ASIX 46.51 29.24 524 38.33 1193 41.04 37.91 -2.44 -8.9 AdvOil&Gs N AAV 6 7.35 2.70 112 3.15 575 3.17 3.00 +.10 -26.7 Advaxis Q ADXS 7.45 1.51 4722 1.63 7494 1.81 1.62 -.08 -42.6 AdvClayCv N AVK 1.13 7.2 16.80 14.62 83 15.60 302 15.67 15.46 -.03 -1.8 AdvCCvII N AGC .56 9.9 6.49 5.40 58 5.67 270 5.71 5.66 -.04 -5.3 AdvClEnh N LCM .84 10.7 8.87 7.73 37 7.86 164 7.94 7.85 -.09 -5.7 AdverumBi Q ADVM 8.59 2.40 6284 6.05 8464 6.15 5.40 +.50 +72.9 AdSDorWr N AADR .32e .6 64.00 45.81 12 55.89 137 59.73 54.95 -1.59 -5.0 AdvPerHY N HYLD 3.54e 9.5 37.20 35.62 37 37.10 227 37.14 36.96 +.09 +2.6 AdvS Vice n Q ACT 29.50 24.23 7 26.02 26 26.12 25.25 -.02 -.7 AdSNewT n N FNG 24.13 19.60 11 22.13 108 22.93 22.08 -.60 +3.1 AdvS Kor n N KOR 32.69 26.11 0 27.67 3 28.13 27.52 -1.68 -10.7 AdvSmCap N SCAP 39.07 30.53 38.71 1 38.71 38.71 -.21 +10.6 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 48.85 1 49.46 48.85 -.04 -1.0 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.36 10 99.36 99.34 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.73 13 47.89 51 48.01 47.80 +.04 -1.0 AdvSStarG N VEGA 31.97 28.75 4 31.40 17 31.54 31.23 -.26 +1.8 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 69.55 9 69.85 68.12 -.35 -2.7 AdMadGBd N FWDB .73e 2.9 27.29 24.20 4 25.45 9 25.64 25.40 +.01 -1.6 AdMadIntl N FWDI .37e 1.2 33.10 26.74 1 31.22 6 31.26 30.75 -.25 +.5 AdMadDm N FWDD .18e .3 57.19 47.83 1 54.25 4 54.56 54.16 -.61 +1.4 AdvActBear N HDGE 8.91 7.43 78 7.71 674 7.84 7.61 -1.7 Aecom N ACM 11 39.90 30.15 852 33.49 4040 34.20 33.02 +.11 -9.9 AegeanMP N ANW .08 10.5 2 6.00 .70 1416 .76 6497 .93 .74 -.10 -82.3 Aegion Q AEGN 23 28.19 19.11 163 26.03 634 26.78 24.98 +.12 +2.4 AegleaBio n Q AGLE 12.00 2.81 2011 10.72 3063 11.32 10.05 +.13 +98.2 Aegon N AEG .25e 4.1 7.48 4.82 2954 6.15 12635 6.30 6.02 +.07 -2.4 Aegon cap N AEH 1.59 6.1 26.39 25.40 30 26.15 135 26.25 26.01 -.02 +1.3 Aegon 6.5 N AED 1.63 6.1 26.83 24.55 12 26.50 183 26.76 26.43 -.24 +2.1 Aegon flt N AEB .77 3.1 25.35 23.55 5 24.73 62 24.93 24.65 -.07 +2.2 AehrTest h Q AEHR 4.33 2.12 89 2.54 1055 2.86 2.43 -.29 -6.3 Aemetis Q AMTX 3.12 .45 55 1.60 400 1.60 1.40 +.17 +190.9 AerCap N AER 8 56.26 44.69 629 54.36 3972 55.19 54.11 -.39 +3.3sAeriePhm Q AERI 67.50 47.05 1201 70.45 2998 71.30 63.20 +6.30 +17.9 Aerocntry A ACY 3 17.34 10.10 14.95 7 15.00 14.53 +.35 -1.9 AerohiveN N HIVE 6.50 3.02 648 4.41 1654 4.43 4.13 +.15 -24.4 AerojetR N AJRD 36.25 20.17 631 29.20 2979 29.73 28.40 -.29 -6.4 AeroViron Q AVAV 67 62.20 30.05 855 59.42 1808 60.31 57.37 +.09 +5.8 AEtern g rs Q AEZS 3.29 .89 103 2.11 601 2.22 2.10 -.03 -10.6 Aethlon rs Q AEMD 3.85 .79 73 1.30 375 1.35 1.24 -.01 +15.0 Aetna N AET 2.00 1.0 19 194.40 149.69 1514 190.92 6784 191.50 186.09 +1.42 +5.8 AeviGeno Q GNMX 2.65 1.01 121 1.20 550 1.27 1.12 -.04 tAffilMgrs N AMG 1.20 .8 12 216.99 150.55 611 154.62 3252 155.79 150.55 -1.19 -24.7 AfmedNV Q AFMD 2.85 1.15 648 1.75 4098 2.10 1.65 -.33 +34.6tAgenus Q AGEN 6.19 2.49 2962 2.43 13214 2.81 2.41 -.27 -25.5 AgileThera Q AGRX 5.60 .53 297 .57 1668 .61 .54 -.00 -78.8 Agilent N A .60 .9 74 75.00 58.22 3260 62.79 20955 65.54 62.27 -3.34 -6.2 Agilysys Q AGYS 15.62 9.68 292 15.46 619 15.60 15.29 +.16 +25.9sAgiosPhm Q AGIO 99.82 50.91 446 97.38 1762 99.82 91.36 +4.16 +70.3 Agnico g N AEM .44 42 51.86 37.35 571 44.85 3889 45.53 43.72 -.29 -2.9 AgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 429 53.73 1138 54.14 53.19 -.16 +4.5 AgroFresh Q AGFS 16 9.05 4.94 1224 7.32 1695 7.67 7.23 -.19 -1.1 AileronT n Q ALRN 15.48 4.90 557 6.04 665 6.18 5.20 +.69 -42.7 Aimmune n Q AIMT 42.00 16.25 1762 28.27 4626 31.19 27.26 -2.22 -25.3 Air Inds A AIRI .60 33.7 2.56 1.15 70 1.78 211 1.78 1.64 +.09 +5.3 AirLease N AL .40 .9 5 50.70 35.75 1088 42.57 3374 44.24 42.14 -1.37 -11.5 AirProd N APD 4.40 2.8 24 175.17 140.78 1326 158.08 6931 163.37 155.41 -6.10 -3.7 AirPrd wi N APD/WI AirT Inc Q AIRT 34.83 14.40 4 34.00 13 34.59 32.08 -.26 +37.7 AirTrnsp Q ATSG 27.67 19.17 559 23.65 1720 24.26 23.12 -.59 +2.2 AirMedia Q AMCN 2.87 .61 70 .68 562 .71 .62 -.03 -40.9 Aircastle N AYR 1.12 5.3 9 25.30 18.97 723 21.31 2974 21.60 20.72 +.44 -8.9 Airgain n Q AIRG 35 15.00 7.31 42 8.77 202 9.44 8.65 -.58 -2.4sAkamaiT Q AKAM 73 83.08 44.65 5726 80.32 14417 83.08 79.72 -1.65 +23.5 AkariTh rs Q AKTX 11.95 1.70 43 1.99 466 2.08 1.96 -.07 -54.0 AkceaTh n Q AKCA 33.99 8.10 603 26.22 1548 27.80 23.35 +1.27 +51.0 AkebiaTher Q AKBA 20.25 8.93 1313 10.75 2776 11.60 10.51 -.17 -27.7 AkersBios Q AKER 1.82 .12 2225 .38 11128 .43 .37 -.04 +179.9 Akorn Inc Q AKRX 46 33.73 10.76 12431 16.03 22285 16.25 15.00 +.61 -50.3 Akoustis n Q AKTS 9.78 4.86 1231 7.60 2760 8.64 6.30 +1.16 +22.0 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 6 25.53 37 25.58 25.35 +.14 -4.0 AlamoGp N ALG .44f .5 24 120.58 86.41 93 92.08 344 94.49 89.97 -1.76 -18.4 AlamosGld N AGI .02 .4 8.58 4.83 813 5.69 5675 5.87 5.57 -.11 -12.6 Alarm.cm n Q ALRM 38 49.49 33.39 2202 37.60 5668 45.68 36.28 -7.92 -.4 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.53 2326 62.91 8626 64.86 61.53 -.13 -14.4 AlaskCom Q ALSK 57 2.91 1.39 188 1.70 439 1.75 1.62 +.06 -36.6 AlbnyIn N AIN .68 1.1 52 68.85 49.20 216 61.40 766 62.90 60.80 -.85 -.1 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1450 93.46 7700 93.62 90.24 +.13 -26.9 Albireo Q ALBO 39.87 15.31 1175 37.31 1705 37.45 32.02 +4.78 +45.7 Alcentra Q ABDC .72 10.9 13.76 5.90 91 6.63 213 6.99 6.60 -.13 -21.0 Alcoa Cp N AA 42 62.35 29.64 3383 45.56 14732 45.87 43.35 +.22 -15.4 AlderBioPh Q ALDR 20.00 8.60 2422 16.80 5053 18.50 16.70 -.85 +46.7 AldeyraTh Q ALDX 11.90 3.90 1643 8.55 2160 8.90 8.20 -.30 +25.7 AlexB Inc N ALEX .28 1.3 30 30.35 20.83 682 21.82 2138 21.85 21.12 +.29 -21.3 Alexanders N ALX 18.00 4.7 436.80 332.98 14 385.00 43 388.02 381.35 +.31 -2.7 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 1309 127.08 4268 127.87 125.21 -.76 -2.7 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 4 35.50 8 35.83 35.10 -.06 -4.0 AlexcoR g A AXU 1.85 1.10 185 1.33 1582 1.36 1.26 +.01 -16.4 Alexion lf Q ALXN 49 149.34 102.10 2326 127.57 7928 128.64 117.30 +6.05 +6.7tAlgonPw n N AQN .51f 11.34 9.47 180 9.62 869 9.66 9.47 -13.8 Alibaba N BABA 60 211.70 137.40 9610 202.01 84702 208.60 199.50 -5.99 +17.2 Alico Q ALCO .24 .7 34.80 25.55 23 32.10 56 32.65 30.10 +1.80 +8.8sAlignTech Q ALGN 371.55 146.25 1296 353.27 4997 371.55 347.15 -9.39 +59.0 AlimeraSci Q ALIM 1.65 .74 140 .88 496 .91 .83 +.02 -33.8tAlio Gld rs A ALO 5.74 1.32 126 1.38 851 1.41 1.32 -.01 -62.4 Alkermes Q ALKS 71.22 41.15 1213 44.13 5764 51.70 43.53 -6.17 -19.4 AllegCp N Y 639.42 521.07 98 585.00 311 588.89 575.61 +.28 -1.9 AllegTch N ATI 30.25 15.82 2181 27.31 9398 28.48 26.80 -.47 +13.1sAllgnceBc n Q ABTX 30 44.50 31.75 173 43.50 305 44.60 43.05 -.25 +15.5 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 154 144.15 652 149.95 143.10 -5.30 -6.8 Allegion N ALLE .84 1.1 89.81 73.85 787 77.69 3572 81.87 77.45 -4.38 -2.4 AllenaPh n Q ALNA 17.56 6.13 887 13.38 1293 13.85 12.74 -.19 +33.0 Allergan N AGN 2.88 1.7 11 256.80 142.81 1997 173.42 9974 178.76 168.80 +.24 +6.0 Allete N ALE 2.24 2.9 23 81.24 66.64 371 76.31 1103 76.65 73.06 +3.20 +2.6 AlliCAMun N AKP .70 5.4 14.02 12.49 17 13.07 77 13.18 12.98 +.08 -3.8 AlliData N ADS 2.28 1.0 15 278.33 192.02 595 236.62 2932 239.95 229.83 +4.29 -6.7 All MMA n Q AMMA 3.07 .31 66 .34 631 .35 .32 -.00 -70.7 AlliBNtlMu N AFB .75 5.9 14.22 12.32 43 12.67 276 12.72 12.55 +.12 -5.4 AlliOne rs N AOI 30.70 9.85 1026 16.30 1646 16.80 15.20 +.15 +23.0 AllnceRes Q ARLP 2.06f 11.3 5 21.90 15.55 309 18.25 1466 20.10 18.05 -1.70 -7.4tAlliBGlbHi N AWF .84 7.2 13.12 11.50 121 11.61 792 11.61 11.50 +.06 -9.0 AlliBern N AB 2.57e 8.8 14 29.80 22.55 186 29.15 1202 29.55 28.76 +.05 +16.4 AlliantEg s N LNT 1.34f 3.3 21 45.52 36.84 1499 41.09 7618 41.28 39.86 +1.13 -3.6 AlliGlCvInc N NCV .78 11.2 7.28 6.41 170 6.99 723 7.00 6.93 +.01 -.6 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 157 6.04 728 6.06 6.00 -.02 -2.7 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 271 12.89 1126 12.94 12.77 -.05 -1.2 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 125 22.40 475 22.44 21.96 +.14 +6.0 Allz24Tgt n N CBH 10.05 8.75 30 9.39 120 9.42 9.31 +.03 +3.2 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 28 23.81 214 23.90 23.51 -.23 +9.0 AlldCap47 N AFC 1.72 6.7 26.31 25.14 2 25.82 21 26.02 25.78 -.20 +1.3 AldHlPrd rs Q AHPI 5.25 1.72 4 2.48 44 2.70 2.40 -.11 +18.7 AlliedMot Q AMOT .12f .3 46 50.23 22.78 109 47.29 270 49.00 46.59 -.11 +42.9 Alliqua rs Q ALQA 4.60 1.58 2 2.01 25 2.12 1.99 +11.0 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1581 41.64 6012 41.99 40.84 -.14 -3.3 AllotComm Q ALLT 6.09 4.74 9 5.29 225 5.51 5.25 -.06 -.8 AllscriptH Q MDRX 16.13 10.78 5535 12.13 11297 12.61 12.05 -.46 -16.6 Allstate N ALL 1.84 2.0 14 105.36 85.59 2550 92.24 9775 93.83 91.47 -1.57 -11.9 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 2 25.67 31 25.81 25.53 +.11 +.3 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 22 26.35 182 26.89 26.29 -.22 +.4 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 26 26.00 166 26.02 25.92 -.1 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 11 26.54 39 26.64 26.34 +.10 +.6 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 48 26.38 239 26.42 26.34 -.01 +.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 5 26.99 56 27.10 26.75 +.05 +1.5 AllyFincl N ALLY .52 2.0 11 31.29 19.88 4494 26.42 18112 27.06 25.71 +.01 -9.4 AlmadM n A AAU 1.40 .70 130 .74 388 .76 .72 -.00 -28.0 AlnylamP Q ALNY 153.99 70.76 711 104.20 3257 109.41 101.68 -3.60 -18.0 AlphaOmg Q AOSL 20 18.72 12.92 758 15.18 1280 16.17 15.18 -.91 -7.2 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 5 31.79 49 32.13 31.58 -.42 +3.5 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.87 3 30.95 31 31.54 30.67 -1.05 -6.4 AlpMoIntQ N IMOM 33.00 25.69 2 29.78 12 29.95 29.16 -.50 -1.9sAlpMoUSQ N QMOM 33.24 24.73 14 32.03 170 33.24 32.02 -.61 +12.0 AlpArcVl n N VMOT 31.39 25.00 4 29.66 64 30.07 29.54 -.50 +2.3 AlphaPro A APT 17 4.25 2.75 38 3.40 145 3.45 3.25 +.10 -15.0 Alphabet C Q GOOG 30 1186.89 894.79 1310 1155.48 8696 1186.29 1143.59 +3.22 +10.4sAlphabet A Q GOOGL 35 1201.49 915.31 1710 1169.29 11339 1201.49 1151.00 +10.02 +11.0 Alphatc rs Q ATEC 4.27 1.58 205 2.95 1159 3.45 2.74 -.47 +10.9 AlpImmu n Q ALPN 12.87 2.16 18 7.76 61 8.56 7.60 -.84 -30.7 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.78 7 43.92 43.34 -.24 -2.5 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 8 70.06 19 70.32 69.45 -.47 +.7 AlpDisrTc n N DTEC 29.82 24.40 8 28.38 153 28.86 28.33 -.55 +12.6sAlpsRtSec n Q SWIN 32.19 26.65 0 31.96 11 32.49 31.77 -.05 +7.4sAlpBzSoMed N BUZ 38.00 27.95 4 36.75 22 38.00 36.67 -.75 +14.7 AlpsRivFlex N RFFC 35.25 30.68 5 34.72 33 35.03 34.51 -.17 Alps RivDiv N RFDA 33.92 28.16 6 32.90 42 33.33 32.88 -.23 +3.9 AlpRvrCare N RFCI 26.24 23.73 13 23.89 58 23.98 23.84 -.04 -3.3 AlpRivUncn N RFUN 26.57 25.02 6 25.16 32 25.31 25.15 -.12 -3.4 AlpSprtJG N SGDJ 38.94 27.95 13 29.67 129 29.67 28.96 +.31 -11.7 AlpMedBrk N SBIO 39.50 26.11 25 38.82 213 39.50 38.05 +.33 +18.4 AlpSprotG N SGDM .12e .6 22.94 18.32 16 19.39 119 19.49 19.06 -.07 -6.4 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 36.73 5 37.24 36.73 -.58 +1.4tAlpEDvDg N EDOG .73e 3.4 27.38 21.43 9 21.55 102 22.23 21.43 -.82 -15.2 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 4 21.97 21 22.28 21.73 +.21 -4.9 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.05 32 27.34 496 27.77 26.97 -.60 -4.6sAlpBarr400 N BFOR .25e .6 44.53 36.66 4 43.95 22 44.53 43.93 -.09 +5.7 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 20 24.42 127 24.58 24.39 -.09 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 156 44.95 626 45.55 44.73 -.65 -1.9 AlpAlerMLP N AMLP 1.35e 13.0 12.13 9.01 9491 10.37 43173 10.51 10.13 +.18 -3.9 AltaMesa n Q AMR 10.79 6.35 12603 7.14 17962 7.45 6.79 +.14 -28.0 Altaba Q AABA 82.45 53.13 8648 79.46 57836 81.67 78.20 -2.00 +13.8 Altair A n Q ALTR 37.77 16.55 3317 34.73 5421 37.22 33.23 -1.64 +45.2 Alteryx n N AYX 41.47 18.37 1745 36.97 5640 41.43 36.69 -2.95 +46.3 Altice n N ATUS 31.71 14.60 8745 17.14 38886 17.68 16.61 -.65 -10.1 Altimm rs Q ALT 4.01 .41 391 .59 4324 .68 .51 +.07 -70.5 AltisrcAst A AAMC 116.00 55.00 12 69.80 22 73.00 65.36 -.40 -14.5sAltisrce n Q ASPS 2 32.42 19.28 429 32.37 824 32.82 30.11 +1.81 +15.6 AltraIndlM Q AIMC .68 1.5 25 53.70 38.80 596 44.50 1078 44.90 42.85 +.15 -11.7 Altria N MO 2.80f 4.9 18 77.79 53.91 7575 57.02 43014 57.39 56.14 -.77 -20.2tAlumChina N ACH 23.54 11.30 50 11.35 392 12.25 11.29 -.92 -36.7 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 4808 14.56 11110 14.75 14.53 -.04 +44.6 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 10 19.08 52 19.74 19.08 -.41 -7.4 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 9 19.86 65 20.40 19.86 -.34 -9.1 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 13 20.76 44 21.38 20.61 -.04 -7.7 AmTrF pf F N AFSIpF 24.19 13.93 11 19.75 195 20.00 19.75 -.15 -3.8 AmTrF pfE N AFSIpE 26.09 14.80 11 22.90 49 23.01 22.80 +.01 -.1 Market profile NYSE American Nasdaq Comcast s 105,510,200 33.81 +1.02 MicronT 62,794,600 57.10 -2.34 AMD 59,195,300 15.80 +.15 IQIYI n 52,700,000 36.29 -2.54 Microsoft 38,869,400 100.41 -.73 CaesarsEnt 36,966,000 11.30 -.05 OpkoHlth 36,783,100 4.57 +.11 Intel 34,664,400 52.50 +.31 SiriusXM 31,098,700 7.14 -.02 Endo Intl 30,313,700 9.48 +.18 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2773.52 +51.64TransEntx 26,434,300 4.78 +.89 PalatinTch 22,882,900 1.09 +.15 NthnO&G 14,541,600 2.77 +.12 22ndCentry 14,087,700 2.44 +.28 AmpioPhm 10,236,300 2.16 +.50 EnFuel grs 7,961,200 2.10 SRC Eng 7,214,400 10.70 +.57 KlondexM g 5,377,000 2.53 +.06 CheniereEn 4,364,400 68.72 +2.86 Zomedica n 4,009,500 2.98 +.98 Globalstar 78,579,000 .47 -.08 TransEntx 54,079,500 4.78 +1.05 PalatinTch 30,823,600 1.09 +.12 NthnO&G 28,947,200 2.77 -.01 GastarExp 24,363,700 .52 +.00 AMD 431,706,400 15.80 -.54 MicronT 275,365,300 57.10 -1.13 Neovasc g 263,729,100 .04 +.01 Comcast s 254,794,700 33.81 -.07 IQIYI n 253,805,400 36.29 -3.87 FRIDAY MOST ACTIVEName Vol Last Chg 12639.57 +79.33 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE RiteAid 103,824,700 2.02 +.05 SwstnEngy 85,758,000 5.47 +.20 BkofAm 77,105,800 28.99 -.30 GenElec 73,012,900 13.05 +.29 ENSCO 66,945,900 6.35 +.37 AT&T Inc 63,861,700 31.69 +.09 Renren rs 62,782,500 2.36 +1.44 SPDR Fncl 61,898,900 27.07 -.13 S&P500ETF 56,219,500 274.74 +.50 ChesEng 51,242,600 5.05 +.18 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 413,123,100 43.92 -1.31 GenElec 395,169,500 13.05 -.25 AT&T Inc 339,977,300 31.69 -1.46 S&P500ETF 331,083,200 274.74 -2.39 BkofAm 321,601,700 28.99 -.29 Renren rs 2.36 +191.4 NordicAm 2.99 +38.4 TeekayTnk 1.31 +29.7 DenburyR 4.72 +23.6 Danaos 1.65 +22.2 CalifRes rs 42.71 +21.8 IntlSeaw n 23.74 +20.5 NavigatrH 13.10 +20.2 WEEKS BIGGEST GAINERSName Close Chg QntmDSS rs 2.06 -29.0 Huya n 35.85 -22.4 Zuora n 27.64 -20.2 CgpVelICrd 7.62 -20.1 USCF ShOil 6.14 -20.1 Smartsh n 24.31 -19.3 RedHat 142.14 -18.8 WEEKS BIGGEST LOSERSName Close Chg Zomedica n 2.98 +70.3 TransEntx 4.78 +28.2 OncoCyte n 3.15 +26.0 AmpioPhm 2.16 +20.7 TelInstEl 3.30 +20.0 Contango 5.83 +18.3 OrchidsPP 5.29 +17.0 IntellgSys 9.40 +16.2 WEEKS BIGGEST GAINERSName Close Chg Innsuites 1.56 -18.8 RexahnPh rs 1.57 -15.1 Ashford 62.00 -14.0 Takung n 1.81 -13.5 AsteriasBio 1.60 -11.1 Intellichk 1.96 -9.7 CaledoMn n 7.93 -9.2 Gevo rs 8.43 +140.2 Astrotch rs 4.40 +132.8 Ability rs 4.99 +111.4 BarHilc un 20.58 +97.9 ChAdvCns 6.10 +74.3 XeneticB n 2.82 +72.0 Caladriu rs 6.83 +67.8 SolidBio n 42.07 +58.8 CatalstB rs 10.52 -58.3 Axovant n 2.41 -36.4 KaziaTh rs 3.14 -35.3 WaveLfSc n 33.95 -33.0 AnikaTh 30.97 -31.3 NF EngSv 2.61 -30.6 ViveveMd n 2.76 -27.97692.82 -20.14How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,891 947 109 Volume (000s) New Highs New Lows 2,947 87 33 Advanced Declined Unchanged 196 97 20 Volume (000s) New Highs New Lows 313 9 4 Advanced Declined Unchanged 1,524 1,315 165 Volume (000s) New Highs New Lows 3,004 119 42 Advanced Declined Unchanged 1,549 1,386 65 Volume (000s) New Highs New Lows 3,000 224 165 Advanced Declined Unchanged 161 153 11 Volume (000s) New Highs New Lows 325 16 18 Advanced Declined Unchanged 1,411 1,582 79 Volume (000s) New Highs New Lows 3,072 441 131 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 23, 2018

PAGE 37

AmTrFn 7.5 N AFST 27.79 23.30 7 25.40 76 25.94 25.14 -.10 -1.9 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 16 24.21 99 24.41 23.73 -.10 -3.2 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 15 21.78 75 22.00 21.59 +.07 -1.8 Amarin Q AMRN 4.60 2.66 3033 2.88 11963 3.37 2.85 -.35 -28.2sAmazon Q AMZN 1763.10 931.75 4048 1715.67 21354 1763.10 1700.39 -.30 +46.7 AmbacFin Q AMBC 8 22.02 13.17 399 19.82 2931 20.53 19.55 -.35 +24.0 Ambarella Q AMBA 66.23 40.06 577 43.24 3547 44.90 42.56 -.39 -26.4 AmberRd N AMBR 10.29 6.14 694 10.00 1686 10.06 9.59 +.30 +36.2tAmbev N ABEV .05e 1.0 8 7.43 4.80 21079 4.81 145904 5.08 4.79 -.13 -25.5 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 564 68.90 2405 70.31 68.64 -.99 +5.2 Amedica rs Q AMDA 6.94 1.02 102 1.07 988 1.11 1.03 -.04 -67.3sAmedisys Q AMED 50 88.49 45.60 427 86.90 1366 88.60 82.71 +3.15 +64.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 190 362.50 579 365.93 352.79 +1.79 -4.1 Ameren N AEE 1.83 3.1 21 64.89 51.89 1575 58.68 7701 58.82 56.97 +1.71 -.5 Ameresco N AMRC 20 13.20 5.25 237 12.20 640 12.60 11.90 +.25 +41.9 AmeriHld n Q AMRH 13.50 .70 89 1.03 542 1.20 1.02 -.14 -66.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 17 6.40 373 6.45 6.35 +.03 +5.8 AMovilL N AMX .17e 1.0 12 19.91 14.85 1592 16.30 13468 16.35 15.77 +.11 -5.0 AmMovl A N AMOV 19.87 14.77 4 16.06 13 16.06 15.69 +.01 -5.6sAmCarM Q CRMT 13 68.20 33.05 180 65.15 370 68.20 64.15 +.25 +45.9 AmAirlines Q AAL .40 1.0 7 59.08 40.65 9115 41.35 30243 42.68 41.02 -1.42 -20.5 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 559 38.38 1308 38.53 36.94 +.94 +.4 AmAxle N AXL 5 20.27 13.38 5291 17.41 18492 18.55 17.13 +.29 +2.2 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1100 43.08 4789 43.39 42.40 +.36 +5.0 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 56 12.30 195 12.50 12.25 +.05 +16.9sAEagleOut N AEO .55f 2.3 19 25.77 10.23 6983 24.38 23346 25.77 23.25 +.54 +29.7 AEP N AEP 2.48 3.7 17 78.07 62.71 3245 67.35 19791 67.82 64.94 +2.30 -8.5 AmElTech Q AETI 2.53 .62 331 1.24 16749 1.90 1.08 +.11 -17.3 AEqInvLf N AEL .24f .7 22 37.16 24.51 2062 36.16 4361 36.31 35.04 -.24 +17.7 AmExp N AXP 1.40 1.4 15 103.24 81.29 9051 97.23 25447 98.55 95.76 -1.29 -2.1 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 370 107.96 1294 110.14 106.81 -2.42 -.5 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 2 26.03 31 26.11 25.87 -.05 -.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 5 25.92 43 26.04 25.81 -.12 -1.1 AHm4Rent N AMH .20 .9 23.23 18.39 3318 21.85 17126 22.03 20.88 +.82 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 7 25.23 41 25.55 25.21 -.32 -7.9 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 2 25.12 30 25.41 25.02 -.19 -6.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 1 24.07 23 24.07 23.72 +.31 -4.4 AHm4R pfF N AMHpF 26.27 22.43 9 24.79 48 24.80 24.39 +.13 -3.0 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 5153 54.46 26903 55.81 54.11 -.75 -8.6 AmLorain A ALN .51 .14 35 .20 292 .20 .18 +.00 +10.8 AMidstrm N AMID 1.65 16.3 15.25 9.42 154 10.10 710 10.85 9.90 +.15 -24.3 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 45 41.60 102 42.85 40.25 +.15 +8.6 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 81 121.78 220 122.76 119.94 +.95 -5.0 AmOutBr Q AOBC 34 24.49 8.32 3733 12.66 14186 13.36 11.61 -.08 -1.4 AmPubEd Q APEI 36 45.75 17.40 261 43.65 899 44.61 42.65 +.20 +74.3 AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 125 39.71 412 39.95 38.32 +.64 -4.6 AmrRlty N ARL 21.57 8.00 173 15.50 219 15.75 13.74 +1.40 +20.6 AmRenAs n N ARA 24.07 9.91 464 16.58 932 16.85 15.86 +.51 -4.7 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 32 15.77 55 16.40 15.70 -.23 +3.5 AmShrd A AMS 13 4.10 2.25 1 2.65 56 2.80 2.65 -.15 +2.0sASoft lf Q AMSWA .44 2.7 41 15.62 9.00 406 16.10 984 16.34 13.58 +2.42 +38.4 AmStsWtr N AWR 1.02 1.8 32 60.00 46.62 249 58.20 836 58.57 56.47 +1.43 +.5sAmSupr rs Q AMSC 7.25 2.89 337 7.69 748 7.74 6.72 +.79 +111.8 AmTower N AMT 3.08f 2.2 41 155.28 130.32 2564 142.82 12231 143.34 136.74 +5.03 +.1 AVangrd N AVD .08 .3 43 24.00 17.00 154 23.20 405 23.20 21.70 +.90 +18.1 AmWtrWks N AWK 1.82f 2.2 36 92.37 76.04 953 83.42 4700 83.59 80.84 +2.37 -8.8 AWoodmk Q AMWD 26 148.44 78.75 250 93.65 1103 100.68 92.55 -5.80 -28.1 Amerigas N APU 3.80 9.0 34 48.37 39.41 340 42.17 817 42.46 41.31 +.53 -8.8 Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 3155 146.36 8239 149.16 144.90 -.97 -13.6 AmerisBc Q ABCB .40 .7 22 59.05 41.05 788 56.70 1715 58.10 55.65 +.35 +17.6 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 126 59.50 363 61.25 58.35 -1.75 -3.4 AmrSvFin Q ASRV .06 1.4 4.40 3.80 25 4.15 169 4.25 4.10 -.08 AmSvFn pf Q ASRVP 2.11 7.4 30.10 26.50 28.50 0 28.50 28.50 -.50 -1.7 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1031 93.50 5190 94.41 90.39 -1.35 +1.8 AmesNatl Q ATLO .92f 2.9 21 31.90 26.00 57 31.45 81 31.55 29.25 +.60 +12.9 Ametek N AME .36 .5 30 79.32 59.56 1533 73.00 5957 75.02 71.86 -2.09 +.7 Amgen Q AMGN 5.28 2.9 16 201.23 162.69 11119 185.15 22553 188.09 182.38 +.14 +6.5sAmicusTh Q FOLD 17.62 9.47 3624 15.81 10893 17.62 15.60 -.55 +9.9 AmiraNatF N ANFI 7.05 1.62 100 2.34 834 2.68 2.31 -.23 -43.9 AmkorTch Q AMKR 8 11.88 8.19 1345 8.93 4325 9.23 8.92 -.24 -11.1 Ampco N AP 18.60 8.49 743 10.05 925 10.30 9.35 +.45 -19.0 Amphastar Q AMPH 20.45 14.40 995 15.77 1953 17.22 15.76 -1.11 -18.0 Amphenol N APH .92f 1.0 36 93.62 72.35 1285 89.20 5527 90.80 88.31 -2.12 +1.6 AmpioPhm A AMPE 4.95 .38 10236 2.16 12220 2.55 1.61 +.37 -46.9sAmpOnRt ef Q IBUY 53.50 34.52 53 52.42 645 53.50 52.04 -.43 +28.2 AmpSrLn n N YESR 28.57 23.85 24.38 44 24.47 24.38 -.23 -.1 AmpDivOpt N DIVO 30.56 25.82 4 28.80 7 29.16 28.70 -.37 -.7 Ampliph rs A APHB 2.05 .70 73 1.22 388 1.28 1.18 -.04 +20.8 Amrep N AXR 9 7.71 6.44 4 7.12 6 7.16 7.00 -.04 +1.4 AmtechSys Q ASYS 15.45 6.76 241 6.98 1154 7.50 6.96 -.16 -30.7 Amyris rs Q AMRS 7.30 1.86 3191 5.59 5608 5.72 5.30 +.16 +49.1sAnadarko N APC 1.00 1.3 86 72.70 39.96 12676 74.11 32257 74.72 68.50 +5.62 +38.2 AnalogDev Q ADI 1.92 1.9 35 103.59 76.07 6214 99.09 13866 101.34 98.68 -2.41 +11.3 Anlogic Q ALOG .40 .5 101.80 67.48 213 83.95 1428 84.00 83.90 +.2 Anaptys n Q ANAB 134.00 20.12 559 74.91 1879 81.51 70.27 -.34 -25.6 Anavex rs Q AVXL 5.74 1.85 4392 3.92 6449 4.35 3.85 -.26 +21.7sAnchBcWA Q ANCB 18 26.45 23.70 3 26.30 5 26.45 26.15 +.05 +6.0 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 3041 135.05 8403 139.29 134.69 -.95 +18.1 AndeavLog N ANDX 4.42f 10.0 22 55.21 40.66 430 44.10 1724 44.69 43.25 +.63 -4.5 Andersons Q ANDE .66 1.9 38.00 29.60 234 35.00 597 35.70 34.45 -.20 +12.4 Anf DvAlt n N DALT 10.57 9.62 16 10.19 39 10.22 10.01 +.03 +.3sAngioDyn Q ANGO 22.59 14.97 334 22.77 1197 22.81 21.59 +1.15 +36.9 AnglogldA N AU 12.00 7.90 2460 8.26 18908 8.37 8.00 +.11 -18.9 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 1994 99.13 8191 99.36 95.25 +.60 -11.1tAnikaTh Q ANIK 15 69.81 28.54 808 30.97 5572 46.43 28.54 -14.08 -42.6 Anixter N AXE 14 88.85 56.25 219 65.25 816 66.75 64.90 -.75 -14.1 Annaly N NLY 1.20 11.3 12 12.73 9.95 9317 10.62 36437 10.67 10.45 +.14 -10.7 Annaly pfC N NLYpC 1.91 7.6 26.31 25.00 7 25.20 126 25.26 25.17 +.02 -1.1 Annaly pfD N NLYpD 1.88 7.4 26.20 24.06 10 25.24 107 25.31 25.19 -.06 -.5 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 30 24.16 377 24.27 23.98 +.22 -2.5 Annaly pfF N NLYpF 26.59 24.54 103 25.19 606 25.29 25.13 -.01 -2.4sAnsys Q ANSS 55 184.95 119.20 940 179.32 3084 184.95 175.38 +1.54 +21.5 AntaresP Q ATRS 4.09 1.58 1436 2.69 5037 2.93 2.61 -.20 +35.2 Antero n N AMGP .16e .8 22.44 14.85 456 19.20 1640 19.50 18.10 +.85 -2.6 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 432 30.76 2111 31.51 30.17 +.44 +5.9 AnteroRes N AR 1.00 4.8 43 22.57 16.31 3616 20.81 12963 21.38 19.36 +1.31 +9.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1181 244.82 6525 246.82 241.34 -.34 +8.8 AntherP rs Q ANTH 2.97 .21 275 .28 2011 .31 .26 -.01 -83.2 Anworth N ANH .60 11.5 11 6.35 4.55 874 5.20 2964 5.20 5.04 +.15 -4.4 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 2 26.36 9 26.64 26.22 -.14 -.3 Anwrth pfB N ANHpB 1.56 5.7 30.75 24.60 3 27.25 3 27.26 26.50 +1.00 -.8sAnwrth pfC N ANHpC 1.91 7.5 25.49 24.46 2 25.51 18 25.51 25.20 +.20 +1.4 Aon plc N AON 1.60f 1.2 27 152.78 130.87 1084 137.14 5692 140.30 135.32 -2.39 +2.3 Apache N APA 1.00 2.2 28 51.21 33.60 5147 44.76 29221 46.34 41.53 +3.15 +6.0 AptInv N AIV 1.52 3.6 25 46.72 37.97 895 42.39 5262 42.47 40.69 +1.13 -3.0 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 0 25.83 4 26.04 25.83 -.22 -5.7 Apellis n Q APLS 32.00 12.45 3526 21.75 5502 24.84 20.55 -.68 +.2 ApogeeE Q APOG .63 1.4 16 59.76 37.24 331 44.08 1256 44.96 43.16 -.20 -3.6 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 2776 18.77 6780 18.96 18.74 -.01 +1.7 ApoCRE pfC N ARIpC 25.89 24.80 3 25.74 34 25.83 25.68 -.05 -.3 ApollEnd rs Q APEN 8.50 3.55 72 6.50 1035 6.93 5.60 +.35 +16.1 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 653 31.77 8616 32.29 31.25 -.32 -5.1 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 6 25.31 98 25.55 25.15 -.14 -3.7 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 86 24.72 396 24.87 24.53 -.10 -.4 ApolloInv Q AINV .60 10.8 6.48 5.18 1045 5.56 4069 5.80 5.55 -.01 -1.8 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 8 25.38 62 25.38 25.33 +.02 -2.6 ApolMed n Q AMEH 30.00 10.00 2844 30.00 3680 30.00 18.18 +4.14 +25.0 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 55 16.50 228 16.61 16.48 -.13 +1.7 ApolloTact N AIF 1.20a 7.7 16.56 15.37 51 15.68 306 15.80 15.63 -.01 -.4sAppFolio n Q APPF 68.50 31.15 730 63.15 1590 68.50 62.30 -2.10 +52.2sAppian A n Q APPN 43.61 16.92 648 35.55 4351 43.61 35.23 -6.79 +12.9 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1512 18.45 8988 18.64 18.17 -.10 -5.4 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.28 27184 184.92 144730 189.22 183.45 -3.92 +9.3 ApplRecy h Q ARCI 1.75 .52 103 .70 485 .80 .67 +.01 -32.9 ApldDNA Q APDN 3.45 .90 40 1.40 143 1.40 1.28 +.10 -11.9 AppGenTc Q AGTC 6.05 3.25 53 4.35 354 4.65 4.20 +.05 +20.8sApldIndlT N AIT 1.20 1.6 20 76.20 54.00 206 74.80 1040 76.20 74.15 -.70 +9.8 ApldMatl Q AMAT .80 1.7 14 62.40 40.79 12764 47.96 66414 49.79 47.20 -1.35 -6.2 ApldOptoel Q AAOI 16 103.41 22.54 1151 43.75 5090 45.40 40.63 +.37 +15.7 Approach Q AREX 11 4.21 2.19 1418 2.55 4036 2.56 2.34 +.08 -13.9sApptio n Q APTI 38.35 16.07 1830 36.39 4266 38.35 35.84 +.06 +54.7 ApricusB rs Q APRI 3.34 .25 302 .41 6478 .50 .32 +.04 -77.8 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 750 92.63 2014 95.08 92.34 -2.29 +7.4 AptevoTh n Q APVO 6.35 1.15 347 5.54 1587 5.97 4.81 +.60 +30.7stAptinyx n Q APTX 20.88 17.35 333 20.00 3841 20.88 17.35 -1.0sAptiv N APTV .22 .2 19 103.23 70.51 2065 96.24 8839 103.23 95.40 -6.49 +13.5sAptoseB g Q APTO 4.55 1.07 231 4.06 3354 4.55 4.00 -.10 +81.3 AquaAm N WTR .82 2.4 25 39.55 32.30 737 34.37 3335 34.47 33.50 +.86 -12.4 AquaMetal h Q AQMS 12.65 1.42 2828 3.26 6703 3.65 3.18 -.09 +53.1 AquaB Tc n Q AQB 9.99 2.25 22 3.01 129 3.10 2.81 +.18 -14.5 Aquantia n N AQ 18.49 9.60 2132 13.19 4633 13.75 12.50 +.52 +16.4 Acquavnt n N WAAS 17.70 10.87 147 15.41 393 15.44 14.38 +.86 -.7 AquinoxPh Q AQXP 16.90 10.02 127 15.51 689 16.14 14.29 +.22 +31.9 ArQule Q ARQL 6.07 .94 11180 4.76 17033 5.17 4.45 -.23 +188.5 Aradigm h Q ARDM 7.35 1.03 82 1.67 1202 2.33 1.54 +.05 -75.1 AralezPh Q ARLZ 2.98 .36 574 .39 3261 .46 .39 -.05 -72.5 Aramark N ARMK .42 1.1 19 46.09 36.29 3172 38.25 11753 39.81 37.73 -1.57 -10.5 AratanaTh Q PETX 7.67 3.67 1356 4.61 3104 5.09 4.42 -.34 -12.4sArborRT N ABR 1.00f 10.0 8 10.27 7.88 5652 10.02 10626 10.27 9.95 +.08 +16.0 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 2 25.92 12 26.07 25.60 -.20 +2.3 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.33 2 25.33 25.30 +.06 -.9 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 4 26.08 13 26.29 25.93 +.06 -.4 ArbutusB g Q ABUS 8.25 3.20 4079 6.80 5505 7.10 6.15 +.45 +34.7 ArcBest Q ARCB .32 .7 16 50.45 19.10 553 47.80 1721 49.20 45.70 -.30 +33.7 ArcadB rsn Q RKDA 66.56 3.60 524 8.37 2554 8.84 7.79 +.06 +52.2 ArcelorM rs N MT .10p 8 37.50 19.59 2034 31.93 9830 32.98 31.02 -.59 -1.2 ArchCap s Q ACGL 24 34.20 25.71 2885 26.48 6567 28.10 26.00 -.36 -12.5 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 16 24.43 265 24.63 24.25 +.06 -3.6 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 34 24.00 225 24.09 23.89 -.06 -4.5 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 294 82.38 1387 82.67 77.32 +3.45 -11.6sArchDan N ADM 1.34 2.9 19 46.41 38.59 7976 46.53 22477 46.78 45.37 +.50 +16.1 Archrock N AROC .48 4.0 33 13.01 8.25 1964 12.10 9873 12.35 11.15 +.85 +15.2 Arcimoto n Q FUV 6.35 2.26 54 4.11 612 5.00 2.90 +.88 +2.5 Arconic N ARNC .24 1.4 31.17 16.66 2988 17.04 16601 17.73 16.91 -.49 -37.5 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 1 86.43 3 88.55 86.43 -3.57 +.7tArcosDor N ARCO 35 10.80 6.85 378 7.25 3770 7.58 6.85 -.15 -30.0 ArcturusT rs Q ARCT 15.19 4.78 104 9.40 317 9.56 8.41 +.15 +18.2 ArcusBio n N RCUS 19.67 13.26 1204 15.45 1852 17.18 15.08 -.57 -10.2 Ardaugh n N ARD .56 3.4 23.72 16.44 300 16.62 601 16.91 16.45 -.08 -21.2 Ardelyx Q ARDX 8.65 3.75 791 4.15 4608 4.45 3.90 +.15 -37.1 ArdmoreSh N ASC 9.05 6.40 895 8.55 1568 8.65 7.40 +1.10 +6.9sArenaPh rs Q ARNA 50.05 12.51 1280 43.48 4241 50.05 43.29 -5.99 +28.0 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 2937 16.56 7856 16.83 16.55 -.18 +5.3sAresCmcl N ACRE 1.12f 8.0 12 14.05 11.96 234 14.07 579 14.10 13.77 +.33 +9.1 AresDyCr N ARDC 1.40 8.7 16.73 15.48 71 16.17 413 16.34 16.13 -.08 -1.5 AresMgmt N ARES 1.18e 5.6 14 25.95 17.40 310 21.00 1323 21.10 20.25 +.30 +5.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 51 26.85 88 26.85 26.54 +.15 +1.3 Argan N AGX 1.25e 8 69.95 34.90 511 35.75 1528 36.00 35.00 +.40 -20.6 Argenx n Q ARGX 103.00 19.00 63 88.00 569 93.88 87.60 -4.20 +39.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.28 41 25.28 25.22 +.03 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 215 60.60 526 62.17 60.00 -1.50 +13.0 AristaNetw N ANET 55 311.67 141.78 1195 272.65 4499 287.12 269.31 -13.97 +15.7sArkInnova N ARKK 48.57 28.34 431 46.61 2907 48.57 46.30 -.67 +25.7 ArkIndInno N ARKQ 37.14 27.57 17 35.25 122 36.95 35.16 -1.50 +7.0sArkGenom N ARKG 31.80 21.32 96 30.69 567 31.80 29.92 +.45 +25.3sArkWebX.O N ARKW .94p .7 59.29 34.37 192 57.25 1209 59.29 57.14 -1.51 +24.3 Ark 3dPr n N PRNT 27.21 22.65 16 25.43 62 26.05 25.00 -.15 +4.4 Ark IsrTc n N IZRL 22.04 19.16 6 20.61 30 21.14 20.53 -.22 +1.2 ArkRst Q ARKR 1.00 3.9 96 29.49 21.75 8 25.95 31 26.87 25.00 -.31 -4.0 ArlingAst N AI 2.20 20.1 6 15.03 9.90 1173 10.94 4917 10.98 10.50 +.04 -7.1 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 24.26 3 24.36 23.98 -.12 -.7 ArlingAst25 N AIC 1.69 7.0 24.97 23.05 2 23.98 17 24.00 23.63 +.05 -1.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.64 7 24.67 24.24 +.25 -1.2 ArmadaHof N AHH .80 5.3 20 16.00 12.67 880 15.19 1789 15.25 14.71 +.45 -2.2 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.39 17 25.48 25.32 +.07 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 7 24.98 40 25.01 24.90 +.07 -.2 ArmourR rs N ARR 2.72 11.8 5 27.60 21.40 355 22.98 1709 23.07 22.83 +.10 -10.7 ArmsFloor N AFI 70 18.60 12.03 312 14.68 855 14.72 13.60 +.92 -13.2 ArmstrWld N AWI 15 65.00 43.40 386 63.35 1528 64.80 62.55 -1.40 +4.6 Arotech Q ARTX 27 4.35 2.70 120 3.90 537 4.05 3.85 -.10 +9.9sArrayBio Q ARRY 20.21 7.15 4235 19.37 21746 20.21 17.15 +1.44 +51.3 ArrisIntl Q ARRS 28 30.38 22.60 3134 24.61 14037 25.87 23.81 -1.31 -4.2 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.38 46 17.60 17.28 -.21 -3.4 ArrowEl N ARW 11 87.26 72.31 494 77.58 2023 79.28 76.66 -1.92 -3.5 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 63 37.25 169 37.73 35.90 +.95 +9.7 ArwDWATc Q DWAT .09e .8 12.50 10.80 0 11.93 4 12.04 11.92 -.10 +2.5sArrowPhm Q ARWR 14.24 1.48 12718 13.26 25128 14.24 11.43 +2.19 +260.3 Arsanis n Q ASNS 20 28.69 10.40 111 18.94 283 18.99 15.72 +2.89 +48.4 ArtesRes Q ARTNA .95f 2.4 27 43.22 32.00 74 39.15 207 39.70 36.00 +3.11 +1.5 ArtisanPtr N APAM 2.40a 7.5 21 41.45 29.00 670 31.90 1798 32.40 31.43 -.35 -19.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 2 2.75 197 3.65 2.75 -.05 -7.8 AskanoG g A AKG 1.66 .43 250 1.06 2052 1.15 .96 -.10 +50.1sAsburyA N ABG 11 76.50 49.10 400 74.80 1199 76.50 73.20 +1.25 +16.9 AscenaRtl Q ASNA 4.74 1.69 10262 4.25 26571 4.45 3.85 +.26 +80.9 Ascendis n Q ASND 76.29 21.95 128 66.78 931 68.22 65.14 +.25 +66.7tAscentCap Q ASCMA 17.84 1.68 2664 2.53 5200 3.04 1.68 +.49 -78.0 AshfordHT N AHT .48 6.6 7.57 5.42 1569 7.26 3506 7.28 6.92 +.34 +7.9 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.87 28 26.00 25.87 -.13 +2.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 10 24.02 32 24.05 23.62 +.51 -5.4 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 7 23.89 50 24.02 23.61 +.30 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 8 24.25 21 24.25 23.87 +.31 -4.6 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 13 24.05 520 24.15 23.81 +.18 -4.2 Ashford A AINC 16 109.82 47.03 83 62.00 140 74.50 61.50 -10.12 -33.3 Ashland N ASH .90m 1.1 44 80.84 59.80 482 78.51 2809 78.82 77.33 +.28 +10.3 AsiaPc N APB .61e 2.0 15.71 12.60 6 14.39 31 14.55 14.20 -.24 -.2 AsiaPWire Q APWC .10e 3.10 2.26 20 2.50 44 2.65 2.50 -.05 -9.1 AspenAero N ASPN 5.58 3.99 34 5.19 90 5.32 5.05 +.11 +6.4 AspenGp n Q ASPU 9.61 5.35 70 7.55 185 7.55 6.85 +.57 -15.4 AspenIns N AHL .96 2.3 52.40 34.80 1185 41.80 3414 42.78 41.40 -.60 +3.0 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 18 25.83 75 25.95 25.77 -.14 -5.3 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 13 24.60 79 24.74 24.50 -.11 -4.6 AspenTech Q AZPN 38 99.86 53.51 8440 92.26 10364 98.53 92.12 -5.46 +39.4 AssembBio Q ASMB 67.36 18.60 287 44.18 962 48.91 43.65 -2.78 -2.4 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 25.86 6 26.00 25.82 -.11 -4.8 AsscBc pf D N ASBpD 26.65 24.08 0 24.99 19 24.99 24.80 +.03 -3.7 AsscdBanc N ASB .60 2.1 19 29.03 20.95 1745 28.25 5518 28.60 27.65 +.30 +11.2sAssocCap n N AC .20 .5 39.80 32.20 93 40.90 186 40.90 37.80 +2.00 +19.9 Assurant N AIZ 2.24 2.2 40 106.99 84.34 1447 102.37 6900 104.33 94.58 +6.88 +1.5 AssuredG N AGO .64 1.8 7 45.73 32.97 1059 36.46 3766 37.35 36.26 -.92 +7.6 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 8 25.85 27 25.85 25.72 +.06 -.6 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 2 25.70 18 25.79 25.57 +.03 -1.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.15 15 25.17 25.02 +.10 +.4 AstaFund s Q ASFI 5.30e 5.30 3.12 12 3.55 19 3.78 3.50 +.20 +3.1 Astec Q ASTE .40 .7 34 64.80 45.70 334 60.38 760 61.61 59.51 -.10 +3.2 AsteriasBio A AST 3.75 1.20 2574 1.60 3076 1.90 1.55 -.20 -28.9 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 5376 35.06 16358 36.17 34.92 -1.35 +1.0 AstroNova Q ALOT .28 1.5 39 20.00 11.00 22 19.00 90 19.30 17.67 +.05 +37.2 Astronics Q ATRO 64 49.45 23.95 144 36.86 626 39.31 36.54 -2.17 -11.1sAstrotch rs Q ASTC 8.15 1.64 712 4.40 48235 8.15 1.86 +2.51 +31.3 AsureSftw h Q ASUR 19.78 9.89 1281 17.20 2116 18.22 16.55 -.75 +21.8 AtHomGr n N HOME 50 39.31 20.07 3219 37.00 7581 38.04 35.85 -.65 +21.8 AtaraBioth Q ATRA 54.45 12.65 2080 42.25 5193 47.22 41.15 -2.80 +133.4 Atento SA N ATTO .34p 13 12.90 6.68 305 7.05 875 7.80 6.95 -.65 -30.5 athenahlth Q ATHN 163.94 111.61 234 160.65 1524 162.24 157.72 +2.21 +20.8 Athene n N ATH 55.22 43.96 3405 44.51 8893 46.67 44.36 -2.15 -13.9 Athenex n Q ATNX 20.79 13.16 4617 19.05 6598 19.74 18.01 +.40 +19.8 Athersys Q ATHX 3.09 1.29 2605 2.04 8752 2.37 1.91 -.28 +12.7 AtkoreInt n N ATRK 24.48 15.05 1133 21.84 4122 22.46 21.64 -.44 +1.8 AtlAcq n Q ATAC 15.00 9.75 0 10.15 14 10.15 10.12 +.02 +2.9 AtlAcq rt Q ATACR .66 .33 .58 22 .58 .57 -3.3tAtlanAmer Q AAME .02 .8 4.00 2.30 1 2.60 12 2.70 2.30 +.10 -23.5 AtlCapBc n Q ACBI 35 21.60 15.20 916 21.00 1409 21.25 20.00 +.10 +19.3 AtlPwr g N AT .12 2.60 1.80 2343 2.30 5005 2.30 2.05 +.20 -2.1 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 215 20.25 1072 20.40 19.83 +.02 -4.5 Atlanticus Q ATLC 2.76 1.52 1 2.02 18 2.32 1.90 +.08 -16.0 AtlasAir Q AAWW 8 75.29 49.95 419 73.55 1904 74.75 70.75 +.70 +25.4tAtlasFin Q AFH 21.50 9.50 1339 9.55 2073 10.90 9.50 -1.40 -53.5 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.80 18 25.05 24.68 -.05 -4.8 Atlassian n Q TEAM 68.75 33.16 2128 64.19 6072 67.63 62.61 -1.93 +41.0 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 621 89.11 2157 89.41 86.46 +2.32 +3.7 Atomera n Q ATOM 8.00 2.45 371 6.04 607 6.63 5.21 +.73 +39.5sAtriCure Q ATRC 30.96 14.88 524 27.75 2080 30.96 26.91 +.76 +52.1 Atrion Q ATRI 4.80 .8 46 694.00 516.85 16 604.05 72 612.00 577.50 +23.05 -4.2 AttisInd hn Q ATIS 3.63 .40 136 .41 2309 .47 .40 -.02 -61.0sAttunity Q ATTU 12.39 6.25 118 12.13 612 12.39 11.17 +.47 +73.8 aTyrPhm n Q LIFE 6.50 .80 786 1.15 7968 1.37 .98 +.14 -67.1sAubNB Q AUBN .96 1.9 23 51.30 33.22 244 50.70 300 51.30 49.00 -.12 +30.3sAudentes n Q BOLD 46.18 15.74 1703 41.59 4380 46.18 37.34 +3.29 +33.1 AudCodes Q AUDC 20 8.43 5.87 24 7.49 172 7.53 7.17 +.23 +1.8 AuriniaPh Q AUPH 7.68 4.41 498 5.73 3884 6.35 5.68 -.17 +26.5tAurynRs n A AUG 3.00 1.00 89 1.11 426 1.12 1.00 +.04 -32.3 AutoNatn N AN 13 62.02 38.59 1313 50.18 6030 51.99 49.07 +.76 -2.2 AutoWeb Q AUTO 11 14.30 2.88 99 4.12 207 4.74 4.06 -.37 -54.3sAutodesk Q ADSK 142.94 99.22 2698 136.51 12371 142.94 133.37 -1.48 +30.2 Autohome N ATHM 19 119.50 43.96 705 114.40 3908 118.90 112.65 -4.51 +76.9 Autoliv N ALV 2.32 1.5 24 160.23 104.56 549 149.80 2536 159.06 149.28 -8.86 +17.9stAutolus n Q AUTL 3154 25.00 3154 30.00 25.00 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1726 139.09 11412 139.95 136.54 -.48 +18.7 AutoZone N AZO 15 797.89 491.13 272 685.98 1885 698.40 680.18 -7.39 -3.6tAvadelPh Q AVDL 10 11.93 6.17 919 6.27 2080 7.61 6.08 -1.37 -23.5stAvalara n N AVLR 59.40 40.63 1147 51.00 13058 59.40 40.63 +15.6 AvalonHld A AWX 3.64 1.83 2 2.13 55 2.40 2.09 -.19 +6.6 AvalonBay N AVB 5.88 3.4 23 197.76 152.65 1219 170.83 4445 171.42 166.22 +2.11 -4.2 Avangrid n N AGR 1.73 3.4 39 54.55 43.13 390 51.50 2184 51.69 50.32 +.99 +1.8 AvayaHl n N AVYA 18 23.76 19.08 12842 21.07 17332 21.74 20.28 -.65 +5.3 AveThera n Q ATXI 8.58 3.28 18 4.02 99 4.13 3.72 +.08 +11.0 AVEO Ph h Q AVEO 4.24 .63 13287 2.40 22476 2.44 2.18 +.19 -14.0 AveryD N AVY 2.26f 2.3 26 123.67 85.69 667 100.25 3573 105.84 99.94 -5.69 -12.7 Avianca N AVH .18e 2.6 9.76 6.40 60 7.02 617 7.40 6.87 -.25 -12.6 AviatNet rs Q AVNW 19.97 12.90 21 16.48 90 17.15 16.25 -.22 +8.6 AvidBios rs Q CDMO 5.78 2.24 6031 3.53 7167 3.61 3.25 -.09 -9.0 AvidTech Q AVID 7.65 3.99 678 5.41 1547 5.60 4.65 +.46 +.4 Avingr nrs Q AVGR 38.24 .95 375 1.60 1671 1.69 1.55 -.07 -78.0 AvinoSG g A ASM 1.89 1.14 41 1.26 509 1.30 1.22 -.03 -5.9 AvisBudg Q CAR 14 50.88 21.38 2022 41.81 7123 43.21 40.42 +.54 -4.7sAvista N AVA 1.49f 2.8 29 52.89 41.21 708 52.74 2096 52.89 52.61 -.05 +2.4 AvistaHl n Q AHPA 10.20 9.28 21 10.05 118 10.08 10.03 +.01 +1.3 Avnet Q AVT .76 1.8 11 44.85 35.67 1514 43.09 6441 43.20 41.56 +.37 +8.8 Avon N AVP 16 3.89 1.48 6159 1.63 41075 1.68 1.51 +.06 -24.2stAvroBio n Q AVRO 35.00 28.02 475 30.74 3259 35.00 27.05 -1.5 Aware Q AWRE 36 5.40 3.70 18 3.95 55 4.00 3.85 -12.2 Axalta N AXTA 38.20 27.77 3438 30.42 10059 31.01 30.26 -.58 -6.0 Axcelis rs Q ACLS 6 37.05 18.60 907 20.45 2569 21.20 20.10 +.05 -28.7 AXIS Cap N AXS 1.56 2.8 66.44 47.43 609 55.93 2259 57.09 55.41 -.62 +11.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 10 25.17 83 25.18 25.00 +.07 -.2 AxisCap pfE N AXSpE 25.85 23.39 52 24.86 254 24.97 24.76 -.13 -1.2sAxoGen Q AXGN 53.95 14.30 1056 51.35 2765 53.95 49.00 +1.85 +81.4sAxonEntpr Q AAXN 71.00 20.57 989 67.65 5364 71.00 63.09 +3.25 +155.3 Axovant n Q AXON 27.98 1.02 6652 2.41 26383 3.87 2.40 -1.38 -54.3 AxsomeT n Q AXSM 6.45 2.05 91 3.40 1940 3.50 2.95 +.18 -39.3 AytuBioSc n Q AYTU 6.82 .29 489 .31 4169 .36 .31 -.05 -86.0 Azul n N AZUL 35.05 17.19 596 17.80 3655 19.24 17.59 -.66 -25.3 AzurRx n Q AZRX 5.25 2.25 50 3.46 392 3.47 3.12 +.21 -4.9 AzurePwr n N AZRE 18.10 12.53 14 14.53 177 16.11 14.31 -.37 +2.3B -:tB Comm Q BCOM 3.58e 21.50 9.12 2 9.31 34 10.07 9.12 -.60 -49.4 B&G Foods N BGS 1.90f 5.9 9 39.75 22.00 1941 32.15 6749 32.25 29.60 +2.20 -8.5sBRileyFn Q RILY .49e 2.2 23 22.00 15.15 218 22.00 517 22.15 20.35 +1.25 +21.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 8 25.57 39 25.60 25.51 +.03 -1.7 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.05 40 25.23 25.01 -.13 -3.2 BRileyF27 n Q RILYG 25.90 24.49 15 24.99 30 25.00 24.90 +.01 -1.5 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 2 25.55 85 25.58 25.49 +.06 +1.8 B2gold g A BTG 65 3.30 2.31 1490 2.61 10539 2.62 2.52 +.08 -15.8 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.00 4564 51.61 19261 52.69 51.41 -.71 +3.8 BB&T pfD N BBTpD 25.80 24.87 8 25.70 60 25.73 25.59 +.07 +.9 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 67 25.42 193 25.54 25.38 +.02 +.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 35 25.18 117 25.18 24.87 +.15 +.6 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 14 25.09 103 25.09 24.86 +.14 -.3 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 16 26.22 97 26.32 26.13 +.01 -2.9tBBVABFrn N BFR .25e 1.7 27.45 13.07 465 15.04 3163 16.00 13.07 +.33 -40.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 7563 8.95 9199 9.12 8.80 +.15 +12.3 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 237 15.10 366 15.65 14.45 +.65 +4.1tBCE g N BCE 3.02 49.06 40.52 776 40.96 4030 41.26 40.52 -.31 -14.7sBFC Cp pf Q BANFP 1.80 5.4 29.45 26.05 1 33.53 3 33.54 27.81 +5.90 +21.8 BG Staffing A BGSF 1.20f 5.5 25 22.49 14.26 102 21.80 346 22.00 20.43 +1.15 +36.8 BGC Ptrs Q BGCP .72 5.9 16.97 10.65 6606 12.25 21166 12.85 11.48 +.45 -18.9 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 7 25.98 47 25.98 25.81 -.07 +.3 BHP BillLt N BHP 1.66e 3.4 52.17 33.42 2706 48.93 11156 49.13 47.10 +.23 +6.4 BHPBil plc N BBL 1.66e 3.7 47.92 28.73 1043 44.29 5329 44.73 42.89 -.25 +9.9 BIO-key n Q BKYI 3.67 1.20 52 2.62 481 3.14 2.35 +.20 +48.0sBJsRest Q BJRI .44 .7 25 60.85 28.00 459 61.70 1595 61.88 58.20 +2.70 +69.5 BMC Stock Q BMCH 23 25.70 17.10 1291 21.25 2297 21.85 21.10 -.15 -16.0 BOK Q BOKF 1.80 1.9 17 107.00 77.10 318 97.04 2585 100.43 94.96 -4.87 +5.1 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 7 25.44 33 25.48 25.02 +.16 -.7 BOS Ltd Q BOSC 2.97 1.53 12 2.24 128 2.31 2.16 +2.3 BP MidPt n N BPMP 23.00 16.83 142 21.01 698 21.97 20.20 -.45 +2.1 BP PLC N BP 2.38 5.2 24 47.83 33.90 8882 45.78 29658 46.17 44.12 +.65 +8.9 BP Pru N BPT 3.60e 12.7 5 31.80 18.65 227 28.45 819 28.45 26.00 +2.75 +41.5tBRF SA N BRFS 15.50 5.10 2039 5.21 10051 5.53 5.10 -.23 -53.7 BRT N BRT .80f 6.2 11 13.99 7.36 932 12.95 1233 13.23 12.75 +.12 +9.8sBSB Bcp Q BLMT 23 36.50 27.25 64 35.95 121 36.50 33.80 +2.15 +22.9 BT Grp s N BT .99e 6.8 21.16 13.53 850 14.50 3934 14.57 13.76 +.41 -20.4 BWX Tech N BWXT .64f 1.0 31 72.18 45.79 939 62.29 4092 65.45 61.86 -3.10 +3.0 B&W Ent n N BW 12.06 1.61 16859 2.28 24610 2.45 2.23 -.13 -59.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 77 18.73 411 18.87 18.70 +.02 -3.4 BadgerMtr s N BMI .52 1.1 40 52.10 39.10 227 45.90 757 47.25 45.65 -.65 -4.0 Baidu Q BIDU 10 284.22 175.10 3026 259.00 17409 269.82 256.44 -13.97 +10.6 BakHuGE n N BHGE .72f 2.2 38.59 25.53 10483 32.72 29804 33.61 32.03 +.15 +3.4 Balchem Q BCPC .42f .4 45 100.72 70.23 257 97.83 731 100.69 97.54 -2.57 +21.4 BaldwLy Q BWINA 1.12 4.7 54 24.76 21.31 1 23.59 4 23.65 23.25 +.10 -2.7sBaldLyB Q BWINB 1.12 4.5 57 25.00 21.20 121 25.10 252 25.70 24.05 +.70 +4.8tBallCorp s N BLL .40 1.1 18 43.24 35.12 8247 35.91 25399 36.91 35.12 -.74 -5.1 Ballanty A BTN 7.15 3.95 10 5.30 87 5.45 5.05 -.10 +14.0 BallardPw Q BLDP 5.94 2.63 390 2.85 2941 2.97 2.80 -.12 -35.4 BanColum N CIB 1.27e 2.7 51.38 36.38 316 47.04 1863 47.76 46.03 +.49 +18.6 BancCalif N BANC .52 2.7 15 23.40 17.10 564 19.40 2590 19.85 19.20 -.35 -6.1 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 2 26.26 23 26.63 26.05 +.06 +.1 BcCalif pfE N BANCpE 28.59 24.70 1 25.86 24 26.00 25.80 -.07 -2.1 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 4 26.01 27 26.07 25.92 -.03 -2.0 BncFstOK s Q BANF .84 1.4 22 63.55 46.78 268 61.60 459 63.00 61.10 -.10 +20.4 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2963 6.99 15961 7.03 6.80 +.04 -17.8 BcoBrades s N BBDO .02r .4 11.90 5.95 4 6.27 49 6.55 6.09 -.61 -25.6 BcoBrad s N BBD .06a .9 11.98 6.56 14248 6.90 81116 7.26 6.60 +.06 -25.9tBcoLatin N BLX 1.54 6.0 13 30.50 25.27 204 25.82 594 26.16 25.27 +.19 -4.0tBcoMacro N BMA 27 136.10 58.38 443 71.51 3677 73.71 58.38 +6.95 -38.3 BcoSantSA N SAN .21e 3.9 7.57 5.25 7692 5.49 36397 5.56 5.35 +.04 -16.1 BcoSBrasil N BSBR .29e 3.7 5 12.11 7.33 1704 7.92 12030 8.31 7.51 +.16 -18.1 BcSanChile N BSAC .85e 2.7 35.09 24.84 327 31.76 1833 32.19 31.40 -.08 +1.6 BcoChile N BCH 2.12e 2.2 106.50 74.23 28 94.57 376 95.93 93.26 -1.42 -2.0 Bancorp34 n Q BCTF 1.25e 17.25 13.24 4 15.70 29 16.34 15.11 -.67 +6.4 BncpBnk lf Q TBBK 12.00 7.13 627 10.85 2446 11.48 10.63 -.47 +9.8 BcpSouth N BXS .56 1.6 35.55 27.20 1892 34.25 4657 35.20 33.60 +.25 +8.9 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.38 6 17.75 17.10 +.08 -4.8 BancrftFd A BCV 1.27e 5.7 24.19 19.66 7 22.10 39 22.30 21.97 +.07 +1.6 Bandwith n Q BAND 32 40.83 18.05 180 39.51 918 40.36 39.00 +.07 +70.9 BkofAm N BAC .48 1.7 16 33.05 22.73 77106 28.99 321602 29.52 28.81 -.29 -1.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 36 25.50 136 25.59 25.47 -.05 -1.9sBkAML pfJ N BMLpJ 1.02 4.2 24.78 22.64 36 24.56 74 24.78 24.31 +.17 +5.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 51 25.60 591 25.68 25.55 -.01 -1.0 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 63 24.18 117 24.20 24.02 +.11 +1.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1268.50 12 1274.12 1268.01 -1.50 -3.8 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 48 26.38 530 26.39 26.27 +.05 -2.8 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 25 26.66 192 26.70 26.57 -.02 -1.3 BkAm pfA N BACpA 27.51 25.25 34 26.20 166 26.20 26.02 +.18 -3.6 BkAm pfC N BACpC 27.83 25.41 36 26.28 300 26.30 26.13 +.18 -4.2 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 5 23.58 245 23.70 23.39 +.09 +.3 BkAML pfH N BMLpH .77 3.4 23.11 20.09 10 22.40 40 22.56 22.30 -.06 +3.7 BkAML pfG N BMLpG .77 3.4 22.97 20.31 6 22.53 14 22.66 22.34 +.06 +4.1 Bk of But n N NTB 1.28 2.7 49.36 31.36 879 48.06 2001 48.51 46.96 +.10 +32.4sBkCmcCA Q BOCH .16 1.3 17 12.40 9.90 232 12.50 487 12.80 11.80 +.65 +8.7 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 312 85.19 979 86.61 84.00 +.24 -.6sBankMarin Q BMRC 1.24 1.4 25 84.95 60.20 207 86.35 323 90.85 78.45 +7.90 +27.0 BkMont g N BMO 3.84e 84.71 69.27 230 77.76 1238 77.97 76.77 +.43 -2.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 38

BkMont36 n Q BMLP 3.43e 6.8 53.32 43.00 50.23 0 50.23 50.23 -1.52 +5.2 BkNYMel N BK .96 1.7 14 58.99 49.01 5265 56.75 22612 57.87 56.29 -.18 +5.4 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 13 25.08 164 25.29 25.02 -.12 -.2tBkNova g N BNS 3.28f 9 66.78 56.88 628 57.99 3811 58.05 56.88 +.31 -10.1 BkPrince n Q BPRN 34.95 29.43 613 32.89 785 33.10 32.44 +.19 -4.2 BankSC Q BKSC .60 3.0 19 22.50 15.77 1 20.24 15 20.65 19.84 -.11 +15.3sBkofJames Q BOTJ .24 1.5 16 17.30 13.87 11 16.24 34 18.00 15.74 +.55 +8.8 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 1537 47.05 4862 48.51 47.00 -.70 -2.9 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 128 18.13 263 18.52 17.92 +.10 +18.2 BankUtd N BKU .84 1.9 16 44.97 30.37 1646 43.24 4828 44.66 43.00 -.47 +6.2 BankwellF Q BWFG .48 1.5 16 37.95 30.11 54 32.79 110 33.15 31.32 +1.48 -4.5 Banner Cp Q BANR 1.40f 2.3 20 62.98 52.20 272 62.08 1072 62.93 59.70 +1.82 +12.6 Baozun n Q BZUN 67.41 20.62 1731 60.82 11067 65.20 56.75 -2.01 +92.7 BarHarbr s A BHB .80f 2.6 21 32.48 25.09 99 30.61 253 30.75 29.65 +.81 +13.3 Br iPthCrd N OILB 72.40 42.69 2 68.54 45 68.54 64.38 +4.14 +15.9 BarFIEur N FEEU 148.71 111.39 120.10 -9.3 BarcSPVeq N VQT 181.89 144.10 165.38 2 165.71 164.99 -.28 +4.5 BarSelMLP N ATMP 1.17e 5.8 22.97 17.78 1 20.33 213 20.43 19.81 +.38 -2.0 BiP Cmdty N DJP 25.80 21.61 230 24.39 1206 24.49 23.87 -.08 -.1 BarcGsci36 N GSP 17.81 11.96 20 16.79 72 16.80 16.28 +.41 +8.0 BrcEnEu n N FLEU 180.26 138.40 3 145.00 55 145.00 138.75 -.82 -8.9 BiPGbpUsd N GBB 37.80 33.10 36.14 +3.1 BiP Cocoa N NIB 35.77 21.37 40 29.90 159 30.58 28.88 -.11 +31.0 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 112 26.14 611 26.24 26.02 -.10 -2.0 BiPIndMet N JJM 30.93 23.47 29.55 -3.1 BiPTrLBear Q DLBS 22.73 13.54 3 20.00 9 20.20 18.49 +.38 +22.4 BiP10yTBear Q DTYS 24.96 13.93 10 22.67 90 23.02 22.17 -.36 +24.2 BiPTrSteep Q STPP 35.49 29.08 30.75 6 31.32 30.54 +.31 BiP2yrTBear Q DTUS 40.28 29.63 0 39.62 17 40.00 38.61 +.82 +13.1 BarcCAPE N CAPE 126.10 106.03 1 122.58 8 123.69 122.25 -1.07 +5.2 BiPSPMLP N IMLP 1.22e 6.9 19.89 15.44 2 17.80 105 17.86 17.60 -.52 -1.0 Barclay N BCS .15e 1.4 12.55 9.29 2666 10.37 10920 10.57 10.18 -.21 -4.9 BiP SPVix N XVZ 24.56 17.32 0 18.52 1 18.59 18.46 -.29 -19.3 BrVxMdT rs N VXZ 23.59 16.42 58 18.15 415 18.38 17.61 +.30 +3.7 B iPVxST rs N VXX 56.64 25.59 30135 33.06 183277 34.84 31.19 +1.39 +18.4 BarcWomLd N WIL 70.29 60.92 65.56 0 65.56 65.56 -1.07 -2.3 BarIvrsUST Q TAPR 30.68 19.30 26.26 8 26.59 25.81 -.31 +19.5 BaringsCp s N MCI 1.20 7.8 16.36 14.70 23 15.33 73 15.40 15.24 -.03 +.5 BaringsPt N MPV 1.08 7.1 15.65 13.83 10 15.19 57 15.36 14.78 +.21 +7.7 BarHilc rt Q BHACR .45 .10 86 .13 88 .15 .10 +.01 -18.8sBarHilc un Q BHACU 13.91 8.52 0 20.58 2 20.58 13.00 +10.18 +97.9 BarcDisab N RODI 70.27 64.29 70.00 B&N Ed n N BNED .60 8.6 21 11.12 4.99 1226 7.00 4484 8.32 6.29 +.54 -15.0 BarnesNob N BKS .60 9.3 8.41 4.10 1851 6.45 6430 6.75 5.80 +.30 -3.7 Barnes N B .64f 1.1 55 72.87 52.42 382 59.57 1547 60.49 57.45 +.89 -5.8 Barnwell A BRN 2.95 1.62 19 1.72 100 1.77 1.64 +.04 -17.3 BarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 56 88.68 182 88.94 83.38 +1.48 +37.5 BarrickG N ABX .12 .9 27 18.35 11.07 6648 13.04 30655 13.09 12.72 +.23 -9.9 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.54 1127 12.21 3749 12.81 11.54 -.41 -48.0tBassettF Q BSET .44 1.6 24 41.30 26.60 63 27.40 241 28.10 26.60 +.15 -27.1 Baxter s N BAX .76f 1.0 35 75.62 58.22 3373 74.32 15077 74.86 73.28 -.90 +15.0 BayCom n Q BCML 25.99 22.50 1219 24.38 1509 25.35 23.46 +.83 +5.5 BaytexE g N BTE 5 4.85 2.13 3211 3.27 21521 3.68 3.17 -.59 +9.0 BeacnRfg Q BECN 22 66.48 38.71 1719 44.97 6833 46.26 43.53 +1.05 -29.5 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 45 11.35 72 12.25 10.90 -.75 -15.3 BeazerHm N BZH 16 23.24 12.68 661 14.45 2137 15.14 14.05 -.64 -24.8 BectDck N BDX 3.00f 1.3 96 248.39 191.53 3570 237.60 7689 239.16 227.06 +5.44 +11.0 BectDk pfA N BDXA 63.84 54.18 303 61.49 1585 61.86 59.08 +1.12 +6.2 BedBath Q BBBY .64f 3.2 6 35.60 16.52 18144 20.07 31912 20.76 19.65 -.12 -8.7 BeiGene n Q BGNE 220.10 41.74 273 170.10 1519 171.75 160.21 +1.61 +74.1 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 0 19.69 2 20.60 19.69 -1.06 -9.8 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 142 22.40 227 22.50 21.00 +.85 -11.0 Belden N BDC .20 .3 12 87.15 53.65 573 61.94 2666 63.10 60.79 -.02 -19.7 Belden pfB N BDCpB 114.45 74.97 3 86.54 398 87.82 85.98 +.13 -16.0tBelltrx g rs N BXE 1 3.16 .97 103 1.01 565 1.03 .97 +.01 -41.6sBelleroph n Q BLPH 3.30 1.00 287 2.87 4558 3.30 2.45 +.42 +11.2 BellicumP Q BLCM 14.49 5.02 2561 7.95 7944 10.15 7.60 -1.98 -5.5 Belmond N BEL 14.20 10.30 776 11.85 2412 12.13 11.60 -.20 -3.3 Bemis N BMS 1.24 3.0 17 49.84 40.60 553 41.30 2828 42.53 40.86 -1.28 -13.6 BenchElec N BHE .60 2.0 21 35.80 25.75 642 30.40 2348 30.55 28.95 +.95 +4.5 BenefBncp Q BNCL .24a 1.4 17.50 14.40 474 16.90 1184 17.00 16.30 +.50 +2.7 Benefitfoc Q BNFT 36.95 21.75 795 34.50 1677 36.55 33.55 -.65 +27.8 BenitecB n Q BNTC 4.20 1.85 3 2.07 78 2.57 2.00 -.33 -30.1 Berkley N WRB 1.52e 2.1 16 79.74 62.00 634 73.73 2380 75.10 73.32 -1.63 +2.9 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 4 25.19 55 25.35 25.02 -.12 -.1 Berkly pfC N WRBpC 27.24 24.45 9 25.34 49 25.45 25.18 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 8 24.95 66 25.05 24.81 -.05 -3.8 BerkHa A N BRK/A 23 326350.03 250000.00 1 286541.09 2 287850.03 283600.00 -1084.93 -3.7 BerkH B N BRK/B 26 217.62 166.64 6989 188.91 25751 191.36 187.97 -2.85 -4.7 BerkHBcp N BHLB .88 2.1 19 44.10 32.85 762 42.80 2113 43.05 41.10 +1.40 +16.9 BerryPlas N BERY 17 61.71 45.62 2680 45.68 8699 46.86 45.66 -.85 -22.1 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 4128 76.26 19216 77.97 73.97 +1.45 +11.4 Best Inc n N BSTI 13.54 8.08 966 12.01 6344 12.87 11.76 -.54 +33.7 Beyondsp n Q BYSI 48.49 19.55 7 26.78 31 27.80 26.14 -.10 -7.9 Big 5Sprt Q BGFV .60 7.2 8 14.55 5.05 731 8.30 2349 8.93 8.00 -.50 +9.2 BigLots N BIG 1.20 2.9 13 64.42 36.20 1888 41.34 8777 42.15 40.23 +.11 -26.4 BigRockP n Q BRPA 10.93 9.58 9.91 67 9.92 9.91 +.02 +2.4 BigRock rt Q BRPAR .74 .29 .40 65 .41 .40 -.09 +8.1 Biglari B N BH 5 269.58 176.19 10 193.73 43 204.99 189.01 -9.10 -23.0tBiglari A N BH/A 1036.79 949.00 2 967.15 4 1000.00 949.00 -12.99 Bilibili n Q BILI 59 22.70 9.62 8707 16.65 50960 21.66 15.38 -3.00 +48.1 BioRadA N BIO 78 304.36 208.95 130 298.32 723 303.02 294.00 -5.56 +25.0sBioTechne Q TECH 1.28 .8 54 166.81 109.96 202 161.46 870 166.81 160.10 -4.12 +24.6 BioDlvry lf Q BDSI 3.60 1.70 1852 3.10 4021 3.15 2.75 +.23 +5.1 BioHiTch n Q BHTG 5.76 2.68 31 4.60 111 5.00 3.93 +.35 +1.1sBioLifeSol Q BLFS 13.99 2.30 255 12.61 2016 13.99 11.50 -.26 +110.2 BioLneRx h Q BLRX 1.34 .78 184 .92 2597 1.05 .90 -.10 -16.1 BioXcelT n Q BTAI 11.94 6.76 112 8.76 274 9.54 8.60 +.26 -20.6 BioanlySys Q BASI 32 2.95 1.37 5 1.60 52 1.73 1.58 -.01 -34.7tBioblast rs Q ORPN 5.99 1.67 47 1.81 351 1.97 1.67 -.19 -20.8 Biocept rs Q BIOC 1.64 .17 948 .22 12432 .31 .22 -.04 -68.0 Biocryst Q BCRX 6.67 3.95 1487 5.59 4506 6.17 5.34 -.14 +13.8 Biofront n Q BFRA 30 17.98 11.25 4 13.02 11 13.56 12.83 -.05 +6.9 Biogen Q BIIB 18 370.57 249.17 1307 296.04 9014 298.44 283.24 -8.99 -7.1sBiohvnPh n N BHVN 44.28 16.50 820 40.38 2888 44.28 39.26 -.49 +49.7 BioMarin Q BMRN 100.03 75.81 1580 99.03 8106 99.76 94.30 +1.43 +11.1 Biomeri n Q BMRA 9.32 2.30 25 3.86 57 3.86 3.62 +.23 +3.2 BiondVax n Q BVXV 10.75 4.60 1 6.60 27 6.77 6.26 +.04 +23.1 BioPhrmX A BPMX .50 .10 1909 .23 15230 .25 .22 -.02 +110.9 BioScrip Q BIOS 3.39 1.80 2142 2.87 4303 2.93 2.60 +.18 -1.4 BioSpecif Q BSTC 26 53.77 38.05 133 43.91 263 45.12 40.58 +1.79 +1.3 BiostrPh rs Q BSPM 5.97 1.18 150 2.43 350 2.73 2.17 +.22 +37.3sBioTelem Q BEAT 47.35 23.30 375 46.05 1778 47.35 44.68 +.85 +54.0 BioTime A BTX 3 3.21 2.08 1498 2.35 2539 2.42 2.27 +.05 +9.3 BioTime wt A BTX/WS .46 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 11 1.45 65 1.49 1.39 -.01 +11.5 BisnCap n Q BCAC 10.05 9.67 10.04 3 10.04 10.00 +.06 +1.7 BisnCap rt Q BCACR .52 .25 .38 0 +.3 BitautoH N BITA 12 54.42 18.47 571 24.24 4385 25.79 23.75 -.42 -23.8 BlackBox Q BBOX .48 20.4 8.90 1.80 185 2.35 608 2.60 2.30 -.25 -33.8 BlkHillsCp N BKH 1.90f 3.1 18 72.02 50.49 772 60.69 2781 61.64 57.02 +3.71 +1.0 BlkHCp un N BKHU 78.74 56.40 102 65.85 433 66.63 62.53 +4.27 -.4sBlKnight n N BKI 50 54.61 42.70 1340 54.40 5059 54.65 51.46 +2.30 +23.2 BlRidgAc n Q BRAC 9.80 9.52 9.79 0 9.79 9.79 -.00 +1.4 BlRidgAc rt Q BRACR .43 .22 1 .35 1 .35 .35 +.04 +25.0sBlRidgA un Q BRACU 10.60 9.97 1 10.30 1 11.35 10.30 -.12 +1.6 BlkStMin n N BSM 1.25 6.8 22 19.03 15.15 59 18.49 388 18.85 18.00 +.44 +3.1 BlackLin n Q BL 50.31 28.79 1149 46.90 2395 49.81 46.55 -2.89 +43.0 BlkRkCap Q BKCC .72 11.6 89 7.67 5.48 241 6.22 1279 6.38 6.22 -.11 -.2 Blckbaud Q BLKB .48 .4 72 116.07 81.64 560 107.93 1542 111.60 104.85 -.34 +14.2 BlackBerry N BB 18 14.55 8.47 17917 10.68 31175 12.28 10.49 -1.63 -4.4 BlackRock N BLK 11.52 2.2 22 594.52 408.62 522 522.74 2373 530.58 519.07 -1.78 +1.8tBlrk22Gl n N BGIO 10.20 8.90 83 8.94 342 9.04 8.90 -.07 -8.8 BlkBldAm N BBN 1.58 7.3 23.96 21.26 54 21.77 512 21.83 21.66 +.11 -6.1 BlkCA18 N BJZ .33 2.2 15.35 14.37 14.84 18 14.85 14.83 -.01 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 109 13.00 309 13.11 13.00 -.02 -5.7tBlkCorBd N BHK .78 6.2 14.26 12.63 105 12.65 846 12.71 12.63 -.04 -9.9 BlkCpHiY N HYT .84 8.0 11.47 10.41 214 10.52 1053 10.55 10.49 -3.8tBlkCrdAllo N BTZ .97 8.0 13.66 12.16 237 12.13 1175 12.27 12.13 -.10 -8.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.25 60 11.28 390 11.38 11.25 +.02 -3.6 BlkEngyRs N BGR 1.32 8.9 15.63 12.32 133 14.76 430 15.00 14.52 +.13 +4.1 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 88 16.44 398 16.47 16.28 -.08 +.4 BlkEEqDv N BDJ .56 6.1 9.65 8.03 319 9.12 1542 9.18 9.06 -.10 -1.2 BlEnhGvIn N EGF .66 5.0 14.14 12.69 3 13.11 64 13.23 12.72 +.31 -2.2 BlkFltRtInc N FRA .81 5.8 14.63 13.70 101 14.04 562 14.11 13.96 -.10 +1.8tBlkFloatR N BGT .70 5.3 14.33 13.08 56 13.13 593 13.27 13.08 -.14 -5.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 5 14.21 56 14.25 14.20 -.03 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 227 11.18 1231 11.20 10.99 +.01 -10.6 BlkHlthSci N BME 2.40 6.2 39.83 32.81 36 38.58 180 39.05 37.60 -.84 +5.7 BlkIT N BKT .37 6.5 6.40 5.70 21 5.75 605 5.78 5.74 +.01 -6.8 BlkIntlG&I N BGY .59 10.2 6.85 5.63 294 5.80 1579 5.82 5.72 -.02 -11.0 BlkIQM N BKN .74a 5.3 15.75 13.49 31 13.93 206 13.93 13.67 +.26 -6.6tBlkLtdD N BLW .95 6.4 16.30 14.81 91 14.89 556 14.91 14.81 +.02 -6.3 BlkLTMu N BTA .65a 5.7 12.54 11.09 18 11.32 142 11.35 11.21 +.07 -5.7 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 62 17.19 539 17.37 17.13 +.05 -5.3 BlkMuIntD N MUI .59a 4.4 14.41 12.92 62 13.28 313 13.28 13.06 +.18 -4.6tBlkMuNYInt N MNE .69 5.5 14.45 12.53 8 12.60 39 12.65 12.51 +.05 -7.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 59 13.23 302 13.31 13.20 +.03 -6.8 BlkMunHIQ N MFL .86 6.7 15.33 12.64 51 12.84 340 12.86 12.78 +.02 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 37 12.40 237 12.47 12.35 +.05 -7.4 BlMunhNJQ N MUJ .71a 5.4 14.96 13.08 20 13.23 178 13.26 13.11 +.13 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 30 12.49 241 12.49 12.32 +.15 -6.7 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 54 12.13 259 12.18 12.07 +.05 -12.8 BlMunyCAQ N MCA .88 6.5 15.69 13.18 86 13.39 389 13.40 13.31 +.06 -8.7tBlkMunyInv N MYF .97 7.1 17.50 13.58 31 13.66 189 13.73 13.58 +.02 -8.0 BlkMunyIQ N MFT .85 6.5 15.32 12.83 26 13.10 194 13.19 12.95 +.08 -6.0 BlkMYMIQ N MIY .83 6.4 14.35 12.95 40 13.07 148 13.15 13.03 -.03 -6.6 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 39 11.96 275 12.05 11.87 +.06 -7.4tBlkMunyPaQ N MPA .86 6.3 14.91 13.32 16 13.61 139 13.61 13.32 +.26 -5.2 BlMunyQlty N MQY .96 6.9 16.10 13.66 35 13.90 166 13.95 13.84 +.04 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 143 12.55 625 12.60 12.49 +.02 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 35 13.16 176 13.20 13.06 +.07 -12.1 Blk2018 N BPK .06 .4 15.07 14.71 35 15.01 115 15.01 15.00 +.02 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.11 125 15.14 15.09 +.7 BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 123 14.35 14.10 +.05 -6.0 BlkMuIIQ N BAF .82 6.0 15.58 13.68 17 13.80 126 14.01 13.72 -6.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 7 13.15 159 13.25 13.01 +.12 -6.2 BlkMuIQT N BYM .86 6.7 15.24 12.92 46 12.98 208 13.11 12.96 -.10 -8.5 BlkMuIT N BFK .78 6.1 14.72 12.67 52 12.89 433 12.90 12.74 +.11 -8.5 BlkMuTTT N BTT .86a 4.0 23.60 20.98 55 21.65 315 21.69 21.49 +.06 -3.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 21 10.52 230 10.55 10.43 +.07 -9.8 BlkMunihld N MHD .89a 5.7 18.25 14.90 15 15.54 161 15.68 15.28 -.06 -5.9 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 10 13.83 128 13.94 13.73 +.07 -6.4 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 6 14.01 146 14.09 13.90 +.01 -9.3 BlMunyldCA N MYC .74a 5.9 15.72 13.10 43 13.32 268 13.38 13.25 +.02 -9.9 BlkMuniyld N MYD .80a 6.0 15.73 13.04 53 13.27 505 13.32 13.12 +.05 -8.6 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 11 13.84 158 13.86 13.74 +.08 -12.4 BlMunQlt2 N MQT .80 6.7 13.91 11.88 11 12.05 113 12.11 11.97 +.08 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.84 4 14.84 14.83 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 3 13.02 20 13.12 12.96 +.01 -11.6 BlkNYIQT N BSE .69 5.6 14.00 12.14 8 12.30 56 12.40 12.26 -.07 -6.5 BlkNYIT N BNY .83 6.5 15.50 12.60 19 12.77 132 12.84 12.69 -.01 -10.7 BlkRsCmdy N BCX .79 8.5 10.50 7.76 208 9.29 1327 9.41 9.08 -.07 -4.9 BlkSciTch N BST 1.20 3.5 35.75 22.06 89 34.52 479 35.37 33.80 +.24 +29.3 BlkStMT N BSD .78a 6.2 15.61 12.41 12 12.56 145 12.64 12.45 +.06 -8.2 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 38 19.93 175 20.13 19.53 +.27 -7.8 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 41 18.03 201 18.03 17.82 +.13 +.2 BlkstGSOSt N BGB 1.26 8.0 16.22 15.51 93 15.82 521 15.96 15.81 -.02 +.7 Blackstone N BX 2.70e 8.3 15 37.52 29.58 5139 32.54 17855 33.19 32.04 -.72 +1.6 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 12921 32.69 17783 32.88 32.29 +.35 +1.6 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 34 16.81 194 17.00 16.63 +.16 +5.6 BlinkCh n Q BLNK 8.65 1.28 273 5.46 2695 6.01 5.28 +75.0tBlockHR N HRB 1.00f 4.3 8 31.80 23.28 4828 23.00 27142 24.17 22.99 -.66 -12.3 BlonderT A BDR 2.20 .38 70 1.07 563 1.25 .96 +.04 +76.6 BloominBr Q BLMN .36 1.6 18 25.00 16.11 2527 21.99 9589 23.16 21.68 -.31 +3.0 Blucora Q BCOR 40.60 19.05 940 38.25 3467 39.80 37.45 +.80 +73.1 BlueAprn n N APRN 10.10 1.72 1676 3.33 15720 3.40 2.98 +.30 -17.4 BlueBird Q BLBD 10 24.99 15.66 468 22.30 1036 22.35 20.60 +1.50 +12.1 BlueCapRe N BCRH 1.20 11.0 20.20 9.50 636 10.90 876 11.60 10.40 +.45 -9.5sBlueHBcp Q BHBK .60a 2.7 28 22.65 17.35 125 22.35 332 22.65 21.20 +1.00 +11.2 BluebBio Q BLUE 236.17 85.65 6822 168.90 10940 189.31 166.43 -14.20 -5.2 BluegVac n N BXG .60 2.5 24.55 13.00 205 23.70 519 23.74 21.93 +1.30 +29.8 BlueknEP Q BKEP .58 16.7 6.75 3.30 444 3.48 1080 3.80 3.45 -.23 -31.9 Bluekn pf Q BKEPP .72 11.4 8.05 6.02 135 6.25 206 6.40 6.20 +.04 -19.6 BlueLinx rs N BXC 12 46.42 7.57 1237 37.51 2259 45.60 34.86 -6.95 +284.3 BlueprtM n Q BPMC 109.00 39.99 915 66.44 2913 71.27 66.00 -2.97 -11.9 BluerkRsd A BRG 1.16 12.9 13.77 7.02 382 8.96 1000 9.19 8.76 +.01 -11.4 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 10 25.35 26 25.88 25.25 +.30 -3.9 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 4 22.62 41 23.28 22.41 +.45 -10.2 BluerkR pfC A BRGpC 1.91 7.7 26.50 22.48 7 24.70 20 25.45 24.37 +.18 -2.9 BdwlkPpl N BWP .40 3.9 10 18.29 9.10 609 10.24 4207 10.37 9.80 +.30 -20.7 Boeing N BA 6.84 2.0 35 374.48 196.45 3282 338.91 22317 357.65 336.20 -18.97 +14.9 BofI Hld s Q BOFI 20 45.18 22.63 1495 42.93 3400 43.89 41.73 +.49 +43.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.61 42 26.10 25.54 -.39 -.8 Boingo Q WIFI 28.34 14.33 877 22.73 2486 24.50 22.61 -1.72 +1.0 BoiseCasc N BCC .28 .6 16 49.30 27.60 989 44.00 2629 46.25 43.50 -1.90 +10.3 Bojangles n Q BOJA 8 16.95 11.35 854 15.15 1704 15.30 14.05 +.95 +28.4 BonanzaCE N BCEI 37.50 23.33 572 33.00 3049 34.18 30.92 +1.18 +19.6 BonsoElec Q BNSO 4.10 1.96 14 3.40 29 3.50 3.32 +.05 +38.8 BookingHl Q BKNG 29 2228.99 1630.56 364 2102.85 1822 2162.91 2095.97 -38.60 +21.0 BootBarn N BOOT 12 26.25 6.10 1179 22.39 3335 23.11 21.94 -.25 +34.8sBoozAllnH N BAH .76 1.7 22 45.86 31.06 1340 44.60 6165 45.86 44.53 -.43 +17.0 BorgWarn N BWA .68 1.5 13 58.22 40.00 3189 45.09 11640 48.16 44.92 -3.14 -11.7 BorqsTch Q BRQS 93 10.50 4.00 0 5.60 6 5.90 5.57 +.10 +2.8sBostBeer N SAM 37 294.95 128.70 216 300.90 1018 302.75 280.90 +9.85 +57.5 BosOma n Q BOMN 35.49 12.15 597 22.22 842 22.84 21.13 +.34 -31.4 BostPrv Q BPFH .48 2.8 19 17.85 13.95 578 16.85 2313 17.40 16.65 -.15 +9.1 BostProp N BXP 3.20 2.5 30 131.84 111.57 1560 125.60 5145 125.89 117.98 +5.52 -3.4 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 4 24.80 78 24.80 24.12 +.60 -1.8 BostonSci N BSX 22 37.30 24.54 9684 32.62 33931 33.03 31.79 -.34 +31.6 BttmlnT Q EPAY 68 50.32 24.60 1102 50.00 2750 50.10 47.35 +1.50 +44.2 BldrG&IFd N BIF .11a 1.1 11.84 9.54 85 10.48 590 10.66 10.41 -.16 -5.5 BovieMed A BVX 4.29 2.17 54 4.11 296 4.24 3.70 +.31 +58.1 BowlA A BWL/A .68 4.7 40 16.64 13.43 1 14.50 2 15.77 14.50 -1.25 -3.3sBox Inc n N BOX 29.79 17.25 10687 26.84 52460 29.79 26.20 +.06 +27.1 Boxlight n Q BOXL 17.40 3.00 330 5.80 3560 7.40 5.05 +.04 +.2 BoydGm N BYD .20 24 40.44 24.17 680 36.58 3173 37.33 36.13 +.01 +4.4sBradyCp N BRC .83 2.1 25 40.90 31.70 855 39.80 1847 40.90 39.45 -.30 +5.0 BraemHot N BHR .64 5.9 9 11.34 8.44 531 10.84 1088 10.86 10.40 +.22 +11.4 Brainstorm Q BCLI 5.35 2.88 185 3.98 669 4.43 3.90 -.43 +1.5 Brandyw N BDN .72 4.3 15 18.69 15.21 1459 16.70 8842 16.72 16.13 +.42 -8.2 BrasilAgro N LND 4.55 3.21 2 3.60 75 3.73 3.58 +.02 +2.8 Braskem N BAK .78e 2.9 33.73 19.01 545 26.68 3719 27.53 25.52 -.01 +1.6 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 244 37.10 399 37.60 35.70 +1.00 +6.0 Bridglne rs Q BLIN 4.45 1.12 72 1.23 602 1.35 1.19 +.00 -49.3 BridgptEd N BPI 28 15.40 5.31 3060 6.67 4218 7.35 6.59 -.51 -19.6 BridgBcs n Q BWB 13.87 12.60 698 12.86 1024 13.05 12.75 +.06 +1.9 BridgfdFds Q BRID 13 21.55 11.05 1 13.33 11 14.27 13.33 -.74 +6.2 BrigStrat N BGG .56 3.1 11 27.34 17.11 318 18.23 1194 18.85 18.18 -.35 -28.1 BrightHrz N BFAM 51 108.40 75.65 411 105.46 1278 106.55 104.15 +.34 +12.2 BrghtSch n N BEDU 28.18 11.59 122 16.74 706 18.11 16.74 -1.19 -10.3tBrghtSph N BSIG 16.31 15.01 1800 15.17 3416 16.08 15.01 -1.10 -6.3 Brightcove Q BCOV 10.75 5.98 383 9.60 1169 10.75 9.55 -.95 +35.2tBrghtFn n Q BHF 70.00 44.61 7755 44.49 17895 46.32 44.26 -.56 -24.1sBrinker N EAT 1.52 3.0 16 54.14 29.50 1251 51.45 6188 54.14 50.59 +.36 +32.5 Brinks N BCO .60 .7 88.10 65.70 1294 82.60 3460 83.15 78.00 +3.20 +5.0 BrMySq N BMY 1.60 2.9 55 70.05 49.96 10732 55.14 37023 55.34 53.04 +.34 -10.0 BristowGp N BRS .28 2.0 18.91 6.36 1090 14.10 3099 14.45 12.67 +1.20 +4.7tBritATob s N BTI 2.24e 4.3 71.87 48.00 3500 51.53 11178 51.82 48.00 +2.19 -23.1 BrixmorP N BRX 1.10 6.0 15 20.59 13.74 5325 18.22 17208 18.22 17.06 +.97 -2.4 BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 5239 259.71 17444 269.00 254.15 -7.02 +1.1 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 1660 116.48 7260 117.97 113.60 +2.10 +28.6 BroadVis Q BVSN 4.50 1.77 13 2.00 127 2.25 1.91 +.05 -44.4 BrdwyFn h Q BYFC 75 2.67 1.91 2 2.26 20 2.32 2.13 +.02 -4.2 BroadwdE Q BWEN 5.24 2.10 35 2.47 174 2.65 2.42 -.06 -9.2 Brookdale N BKD 15.32 6.28 19836 9.40 35404 9.49 9.19 +.13 -3.1 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 604 41.20 3681 43.20 40.80 -.30 -5.4 BrookBus n N BBU .25 .6 41.42 26.30 4 39.17 58 41.13 38.87 -1.47 +13.5tBrkfDtla pf N DTLAp 1.91 8.3 31.31 23.27 17 23.05 81 24.05 23.05 -.95 -20.0 BrkGblInf N INF 1.40 11.4 13.87 11.02 29 12.23 137 12.24 11.88 +.18 -5.4 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 284 38.73 1260 40.00 38.51 -.01 -13.6 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 85 19.54 548 20.25 19.51 -.59 -11.8 BrkRlAs n N RA .20p 24.39 21.06 112 23.04 426 23.24 22.82 +.12 -1.4tBrkfReEn N BEP 1.96 6.6 36.00 29.57 165 29.86 719 30.37 29.57 -.34 -14.5sBrklneB Q BRKL .40f 2.1 23 19.35 13.60 1149 19.25 2898 19.35 18.70 +.45 +22.6 BrooksAuto Q BRKS .40 1.2 37 36.45 21.61 1000 33.69 3980 36.33 33.33 -2.67 +41.3 BrwnBrn s N BRO .30 1.1 28 28.64 21.15 1523 28.22 5038 28.63 27.87 -.04 BrownFA s N BF/A .79 1.6 29 57.70 35.69 290 49.65 569 51.73 48.24 -1.68 -.7 BrownFB s N BF/B 28 59.58 37.71 3816 49.81 10957 53.28 49.65 -3.58 BrukerCp Q BRKR .16 .5 28 36.53 26.98 724 30.01 2969 32.09 29.44 -2.24 -12.6 Brunswick N BC .76 1.2 18 69.27 48.04 1578 65.58 5302 68.67 65.42 -3.19 +18.8 BrynMawr Q BMTC .88 1.8 30 48.90 38.75 235 48.25 488 48.75 47.25 +.80 +9.2tBsquare Q BSQR 5.84 2.85 31 2.85 102 3.10 2.85 -.20 -38.7 Buckeye N BPL 5.05 13.9 11 65.90 35.24 747 36.33 3416 36.86 35.62 +.62 -26.7 Buckle N BKE 1.00e 3.6 15 28.80 13.50 549 28.10 2130 28.73 26.15 +1.90 +18.3 Buenavent N BVN 16.80 10.87 988 14.97 4575 15.02 14.18 +.26 +6.3 BldBear N BBW 27 11.00 7.25 1559 7.75 2047 8.00 7.65 -15.8 BldrFstSrc Q BLDR 18 23.28 14.39 1738 18.45 4749 19.68 18.31 -.43 -15.3 BungeLt N BG 2.00f 2.8 31 83.20 63.87 1301 71.52 13635 73.13 69.54 +1.44 +6.6 BurlStrs N BURL 32 158.23 79.07 1815 149.51 4986 155.17 147.92 -4.69 +21.5 BusinFst n Q BFST .08p 92 30.00 23.10 1237 26.72 1638 27.39 24.27 +1.53 +5.8 BylineBc n N BY 24.80 19.02 437 23.81 1156 24.50 21.75 +1.95 +3.7C -: C&F Fnc Q CFFI 1.36 2.1 20 65.05 45.28 32 64.50 86 65.00 58.00 +6.40 +11.2 C&J Eng n N CJ 36.57 22.50 3275 24.25 8101 24.85 22.68 +.80 -27.5 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 14.48 4 14.54 14.48 -.35 -4.9 CA Inc Q CA 1.02 2.8 16 37.35 30.45 2063 36.15 12400 37.24 35.92 -1.12 +8.6 CAE Inc g N CAE .36 21.70 15.66 97 20.34 953 20.96 20.21 -.63 +9.6 CAI Intl N CAI 6 40.11 19.35 389 22.34 1123 24.05 22.07 -1.55 -21.1sCAS Med Q CASM 2.03 .59 195 2.06 1245 2.06 1.82 +.20 +167.5 CASI Phr h Q CASI 8.42 .91 6295 6.28 12875 7.50 5.16 +.34 +93.2 CB FnSvcs Q CBFV .88 2.5 23 36.95 25.50 504 34.75 682 36.00 33.85 -1.00 +15.8tCBAK Eng Q CBAK 2.35 1.20 106 1.10 152 1.30 1.10 -.11 -25.4sCBIZ Inc N CBZ 27 23.10 14.05 568 23.15 2220 23.15 22.10 +.85 +49.8 CBL Asc N CBL .80 12.9 3 9.67 3.80 5670 6.19 25077 6.23 5.35 +.83 +9.4 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 94 19.60 354 19.66 19.05 +.33 -10.3 CBL pfE N CBLpE 1.66 9.4 25.08 15.06 21 17.75 115 17.94 17.10 +.47 -19.5 CBOE Glb Q CBOE 1.08 1.0 43 138.54 88.44 1438 104.98 5611 106.50 101.00 +2.16 -15.7 CBRE GRE N IGR .60 8.0 8.05 7.17 197 7.52 926 7.60 7.47 +.05 -5.1sCBRE Grp N CBRE .05p 19 49.13 34.38 2328 48.80 9480 49.19 47.93 +.16 +12.7 CBS A N CBS/A .72f 1.3 17 68.86 47.98 8 57.20 36 58.78 56.23 +.30 -4.3 CBS B N CBS .72 1.3 13 68.75 47.54 5919 56.70 21291 58.50 55.55 +.59 -3.9sCBTX Inc n Q CBTX .20 .6 35.00 27.00 2041 34.04 2876 35.00 32.81 +1.13 +14.8 CCA Inds A CAW 14 3.81 2.75 4 2.90 13 2.95 2.80 +.10 -7.9 CDK Globl Q CDK .60 .9 26 76.04 60.28 2850 66.08 9372 66.61 63.73 +.08 -7.3sCDW Corp Q CDW .84 1.0 29 85.82 58.57 1224 83.77 5687 85.82 83.34 -1.70 +20.5 CEVA Inc Q CEVA 24 51.80 27.35 191 31.30 921 34.90 30.80 -3.40 -32.2sCF Inds s N CF 1.20 2.6 46.04 26.51 4103 45.30 17754 46.20 43.24 +.72 +6.5 CGG rs N CGG 1 7.50 1.88 73 2.59 160 2.59 2.33 +.03 -42.0sCGI g N GIB 63.33 49.02 175 63.00 967 63.34 61.71 +.44 +16.0 CH Robins Q CHRW 1.84 2.1 27 100.18 63.41 1234 88.61 7135 90.99 88.37 -1.48 -.5 CHF Sol rs Q CHFS 32.60 2.50 133 2.67 488 2.75 2.50 -.04 -22.8 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 9 29.86 39 29.99 29.66 -.23 -.9 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 6 28.59 31 28.65 28.40 +.11 -.8 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 10 27.35 54 27.59 27.28 -.03 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 13 26.55 60 26.83 26.52 -.24 +.3 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 10 27.87 77 28.07 27.74 +.07 -1.0 CIM CmTr Q CMCT .50a 3.5 39 20.45 11.75 0 14.34 16 15.20 14.25 -.01 -24.9 CIT Grp N CIT .64 1.2 21 56.14 43.25 2277 51.35 7167 51.98 50.53 +.36 +4.3 CKX Lands A CKX .12m 1.1 45 12.00 9.60 2 10.80 7 10.90 10.30 +.50 +6.1sCLPS Inc n Q CLPS 17.35 4.70 329 13.32 8779 17.35 7.66 +4.42 +141.7 CM Finan Q CMFN 1.00 11.1 7 10.45 7.40 13 9.00 224 9.40 8.65 -.20 +10.4sCM SevSt n Q CMSS 9.92 9.59 2 9.92 9 9.92 9.89 +.02 +2.8 CM SvSt un Q CMSSU 10.50 9.93 10.40 23 10.40 10.39 +4.4 CM SevSt rt Q CMSSR .40 .01 59 .32 103 .40 .32 -.04 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 1967 168.42 8537 169.97 165.12 -1.41 +15.3 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 2948 45.44 13322 45.63 44.04 +1.36 -3.9tCNA Fn N CNA 1.20a 2.6 13 55.62 45.75 247 46.01 1015 47.92 45.74 -1.64 -13.3sCNBFnPA Q CCNE .66 2.1 18 32.30 22.46 90 32.14 172 32.86 30.57 +1.12 +22.5tCNH Indl N CNHI .14e 1.3 15.65 10.53 1350 10.68 10462 11.33 10.53 -.84 -20.3tCNO Fincl N CNO .40f 2.1 13 26.47 19.30 1468 19.42 5632 20.07 19.25 -.72 -21.3 CNOOC N CEO 4.92e 3.0 185.72 108.05 124 163.37 497 165.37 157.27 +1.40 +13.8 CNX Midst N CNXM 1.30f 6.2 13 21.05 15.25 214 20.98 1029 21.00 19.66 +1.04 +25.1 CNX Resc N CNX .04 .2 18.08 11.30 3469 17.50 11693 17.87 16.40 +.72 +19.6 ConslCoal n N CCR 2.05 13.3 16.65 13.15 7 15.40 75 16.00 15.30 -.60 -1.6 CONSOL n N CEIX 19 48.12 19.51 3011 41.83 4574 42.59 40.04 -.40 +5.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 9 11.51 120 12.14 11.35 +.01 +.1 CPI Aero A CVU 17 11.75 7.80 16 11.00 94 11.35 10.52 -.10 +22.9 CPI Crd rs Q PMTS 18.50 2.23 518 2.28 651 2.53 2.24 -.25 -37.9 CPS Tech Q CPSH 32 2.20 1.04 1.62 40 1.69 1.53 -.03 -2.4 CRA Intl Q CRAI .68 1.3 28 58.74 33.97 161 53.42 376 54.54 52.38 +.33 +18.8 CRH Med A CRHM 6.00 1.46 22 3.45 155 3.45 3.05 -.02 +30.2 CRH N CRH .72e 2.0 39.32 32.47 443 36.41 2161 37.27 35.93 -1.20 +.9 CRISPR n Q CRSP 73.90 14.32 787 62.78 6236 66.72 59.25 +3.47 +167.4 CSG Sys Q CSGS .84 2.0 27 48.82 37.21 345 42.41 1045 43.91 42.33 -.83 -3.2 CSI Comp Q CCLP .75 13.8 8.05 4.12 60 5.45 557 5.65 5.20 -.01 -.4 CsopChiA50 N AFTY 1.17e 7.2 20.51 14.76 2 16.21 16 16.66 16.14 -.70 -7.9 CSP Inc Q CSPI .44 4.5 21 18.89 8.75 14 9.69 18 9.95 9.35 +.07 -38.7 CSS Inds N CSS .80 4.8 30.29 15.13 1008 16.69 1340 17.13 16.17 +.42 -40.0sCSW Ind n Q CSWI 37 54.55 36.10 343 53.55 707 54.55 52.40 +.65 +16.5 CSX Q CSX .88 1.4 10 67.69 47.99 8644 64.78 26863 66.54 63.86 -1.87 +17.8sCTI BioP rs Q CTIC 5.28 2.45 5421 5.08 7020 5.28 4.71 -.02 +89.6 CTI Inds Q CTIB 6.12 3.25 4 3.98 5 4.53 3.76 -.57 -2.2sCTS N CTS .16 .4 30 35.93 20.80 375 36.15 933 36.30 33.50 +2.14 +40.4 CUI Glbl Q CUI 4.35 2.44 121 2.80 247 2.86 2.66 +.11 +1.8 CURO Gp n N CURO 51 24.87 13.50 667 24.84 1804 24.85 22.10 +1.58 +76.4 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 1067 23.80 2721 24.10 23.16 +.33 +1.0 CVD Eqp Q CVV 18 13.50 6.85 11 7.23 113 7.82 7.23 -.12 -37.8 CVR Engy N CVI 3.00f 8.2 47.67 16.75 740 36.53 3574 40.22 36.00 -1.76 -1.9 CVR Ptrs N UAN .71e 23.3 4.20 2.58 204 3.05 3018 3.11 2.76 +.21 -7.0 CVR Rfng N CVRR 2.95e 20 26.00 6.70 780 22.25 5491 24.05 21.75 -.70 +34.4 CVS Health N CVS 2.00 2.8 13 84.00 60.14 9059 72.18 43483 72.92 67.50 +2.09 -.4 CWA Inco n N CWAI 26.93 24.45 24.67 0 24.67 24.67 +.03 -3.4 CYS Invest N CYS .88 11.7 7 8.98 6.25 1817 7.52 8535 7.63 7.35 +.39 -6.4 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 25.33 10 25.52 25.28 +.01 +1.2 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 13 24.98 51 24.98 24.82 +.10 +.8 CabGS flt34 N GYB .83 3.7 23.75 22.03 3 22.60 27 23.00 22.52 -.21 -1.7 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 4 13.41 31 13.81 13.34 -.31 -9.1 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.19 1 23.40 23.19 -.04 +2.8 CableOne n N CABO 7.00 1.0 37 788.00 597.40 58 731.95 282 735.20 698.98 +29.72 +4.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 762 62.45 2632 63.71 60.48 -1.40 +1.4 CabotMicro Q CCMP 1.60 1.5 41 119.32 68.00 280 109.28 902 113.62 109.05 -3.52 +16.2 CabotO&G N COG .24 1.0 44 29.57 21.71 14268 23.11 36848 24.80 23.05 -.39 -19.2sCACI N CACI 15 174.50 118.10 279 171.95 1261 174.80 162.65 +4.35 +29.9 Cactus n N WHD 37.50 19.18 1473 34.01 2568 34.56 30.00 +2.56 +68.0 CadencB n N CADE .13 .4 65 31.44 20.00 1722 30.05 4819 30.71 29.53 +.05 +10.8 Cadence Q CDNS 55 46.00 32.85 2500 43.87 9159 45.46 43.86 -1.15 +4.9 Cadiz h Q CDZI 14.75 9.65 305 13.15 925 13.50 12.55 +.20 -7.7 CaesarStne Q CSTE .29e 35 37.70 12.50 1016 16.50 2539 17.55 15.78 +.10 -25.0 CaesarsEnt Q CZR 14.50 10.48 36966 11.30 75485 11.83 11.12 -.05 -10.7 CafePress Q PRSS 2.68 1.26 30 1.34 63 1.45 1.34 -.11 -27.4sCal-Maine Q CALM 2.49e 4.8 51.65 33.40 871 51.35 1941 51.65 49.36 +.60 +15.5sCaladriu rs Q CLBS 11.65 2.63 360 6.83 17755 11.65 3.95 +2.76 +94.6sCalaCvHi Q CHY 1.20 9.3 13.00 10.60 154 12.86 1139 13.00 12.57 +.12 +8.5sCalaCvOp Q CHI 1.14 9.6 12.00 10.01 170 11.91 958 12.00 11.75 +.11 +6.4sCalaCv&Inc Q CCD 2.00 9.1 22.32 18.15 59 21.96 369 22.32 21.81 +.01 +9.4 CalaGDyIn Q CHW .84 9.2 9.87 8.32 142 9.13 609 9.22 9.11 -.08 +.6 CalaGTR Q CGO 1.20 8.3 16.34 12.36 20 14.53 109 14.53 13.98 +.36 -3.5 CalaStrTR Q CSQ .99 7.6 13.07 11.00 309 12.97 1752 13.00 12.73 +.06 +7.4 CalAmp Q CAMP 49 25.45 17.52 277 22.63 913 22.90 22.31 +.07 +5.6 CalavoGr h Q CVGW .95f 1.0 42 98.85 65.75 139 95.00 603 95.45 90.25 +3.40 +12.6 CaledoMn n A CMCL .28 3.5 9.94 5.17 10 7.93 58 8.70 7.93 -.80 +7.3 Caleres N CAL .28 .8 17 37.06 22.39 1136 35.69 3175 36.38 33.20 +2.13 +6.6sCalifRes rs N CRC 41.33 6.47 5500 42.71 12556 45.28 34.52 +7.65 +119.7 CalifWtr N CWT .75 1.9 29 46.15 35.25 747 40.00 1565 40.25 39.25 +.45 -11.8 Calithera Q CALA 20.05 4.70 974 5.30 3150 5.55 4.93 +.25 -36.5 Calix N CALX 8.00 4.65 744 8.00 1385 8.00 7.70 +.10 +34.5sCallGolf N ELY .04 .2 42 20.82 12.04 2663 19.75 6163 20.82 19.72 -.62 +41.8 CallonPet N CPE 24 14.65 9.34 8938 10.80 39500 10.91 9.88 +.92 -11.1 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.35 12 51.76 51.00 +.01 +.2 CalumetSp Q CLMT 9.95 3.95 113 7.75 810 8.25 7.65 -.30 +.6tCalvUSInc n Q CRUSC 100.02 99.98 99.98 0 99.98 99.98 -.01 Calyxt n Q CLXT 31.89 9.26 154 20.38 690 22.32 19.05 +.36 -7.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 39

CambLrn Q ABCD 1.36 12.3 36 13.77 4.67 295 11.07 816 11.10 10.71 +.22 +94.9 Cambrex N CBM 18 62.30 42.55 769 47.30 2124 47.60 45.65 +.65 -1.5 CambriaYld N SYLD .49e 1.3 41.00 33.28 3 39.00 18 39.39 38.97 -.39 +1.6 CambFgnY N FYLD .75e 2.9 27.94 23.28 1 26.25 27 26.51 25.80 -.19 -.5 CambGblV N GVAL .54e 2.2 28.50 23.13 17 24.09 128 24.16 23.76 -.07 -5.9 CamGblMo N GMOM .56e 2.1 29.42 24.76 16 27.06 84 27.24 26.83 -.17 -1.2 CambGlAss A GAA .55e 2.0 28.60 25.73 16 27.14 46 27.26 27.02 -.03 -1.3 CambrEmS N EYLD 38.25 29.46 3 33.96 9 34.42 33.75 -.79 -2.1 CambEq n N CCOR 26.18 24.39 2 24.57 28 24.74 24.43 -.22 -4.8 CambTail n N TAIL 24.75 20.75 0 21.09 27 21.20 20.98 +.09 -6.6 CamValMom N VAMO 28.07 22.55 4 26.43 50 27.50 26.20 +.08 +5.9sCambrBc n Q CATC 1.92 2.2 91.00 70.00 403 85.58 457 91.00 81.28 -2.00 +7.2sCamdnN s Q CAC 1.00f 2.1 24 47.86 37.10 113 47.22 290 47.86 45.65 +1.11 +12.1 CamdenPT N CPT 3.08 3.3 24 96.39 78.19 1033 92.19 3182 92.45 88.97 +1.88 +.1 Cameco g N CCJ .40 12.19 7.68 1566 11.34 10223 11.87 11.05 -.48 +22.9 CampSp N CPB 1.40 3.6 12 55.32 32.63 6225 38.60 32054 38.64 36.24 +1.50 -19.8 CampWrl n N CWH .54 2.0 47.62 18.16 2031 26.44 10461 27.04 23.75 +1.76 -40.9 Camtek h Q CAMT .56 7.3 12 8.74 4.17 78 7.72 415 8.00 7.63 -.03 +35.0 Can-Fite A CANF 12 2.75 1.18 170 1.24 1419 1.37 1.21 -.02 -16.2sCdaGoose n N GOOS 68.75 16.96 4426 57.61 22881 68.75 57.28 -3.41 +82.5 CIBC g N CM 5.32 9 100.01 78.85 242 88.58 1093 88.66 86.67 +1.29 -9.1 CdnNR gs N CNI 1.33 85.73 70.59 1057 80.60 4274 82.91 79.56 -2.56 -2.3 CdnNRs gs N CNQ 1.34 38.20 27.61 4711 33.26 18265 33.43 31.11 +2.04 -6.9 CP Rwy g N CP 2.60f 196.34 150.91 480 187.47 2624 195.06 186.07 -6.77 +2.6 CdnSolar Q CSIQ 5 19.09 11.37 1339 12.49 7098 12.75 11.60 +.54 -25.9 CancerGen Q CGIX 4.25 .82 144 .90 494 1.07 .90 -.17 -51.4 CannaeHl n N CNNE 21.34 16.16 1461 19.41 2892 20.63 19.17 -.73 +14.0 Canon N CAJ 40.67 32.20 271 33.52 1946 33.64 32.92 -.21 -10.4 CantelMed N CMD .14e .1 43 130.92 72.82 3556 101.34 4936 103.49 97.48 +1.33 -1.5 CantbryPk Q CPHC .28 1.9 23 17.72 10.70 1 14.86 6 15.90 14.71 -.00 -8.6 CpStarFn n Q CSTR .04p 56 22.22 16.00 128 19.57 222 19.62 18.69 +.14 -5.8sCapellaEd Q CPLA 1.72 1.7 28 101.35 65.15 68 99.25 347 101.35 94.45 +4.05 +28.2 CapCtyBk Q CCBG .28 1.1 24 26.50 18.96 102 24.75 211 25.29 24.18 +.40 +7.9 CapOne N COF 1.60 1.7 21 106.50 76.98 2066 95.01 10876 97.51 94.10 -2.25 -4.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 17 25.94 106 25.99 25.83 +.06 -.9 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 13 26.72 94 26.84 26.54 -.04 -.4 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 9 26.43 145 26.47 26.29 +.04 -2.2 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 36 25.43 178 25.54 25.40 -.07 +.5 CpOne pf H N COFpH 27.19 25.12 8 26.17 132 26.22 26.10 +.09 -2.8 CapOne pfG N COFpG 25.55 23.25 32 24.47 211 24.47 24.26 +.12 -2.2 CapProd Q CPLP .32 10.5 17 4.00 2.98 404 3.06 1764 3.12 3.01 +.04 -8.9 CapSenL N CSU 16.72 9.15 291 11.41 1137 11.73 11.09 +.08 -15.4sCapSwst Q CSWC 1.16a 6.1 19 19.38 14.85 160 19.15 275 19.38 18.85 +.17 +15.7 CapitalaF Q CPTA 1.00 12.0 13.65 6.88 26 8.36 316 8.58 8.31 +.05 +14.8 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 25.01 13 25.27 24.78 +.15 -.8 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 814 13.53 2455 13.68 13.23 +.20 +.9 CapInv n N CIC 10.10 9.60 9.85 239 9.85 9.80 +.06 +1.8 Capricor Q CAPR 4.25 .63 131 1.41 866 1.47 1.32 -.02 -10.8 CapsteadM N CMO .64 7.0 13 11.14 8.17 899 9.20 3030 9.30 9.06 +.12 +6.4 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 11 25.44 64 25.48 25.35 +.01 +.4 CpstnTur rs Q CPST 1.90 .58 560 1.50 2825 1.58 1.48 -.04 +94.8 CarGurus n Q CARG 40.60 25.85 6597 34.61 10117 36.46 33.94 -.14 +15.4 CaraThera Q CARA 28.50 11.11 1055 16.59 3619 17.21 16.33 -.21 +35.5 CarboCer N CRR 12.69 5.83 1489 8.58 2951 9.18 7.89 +.46 -15.7sCarbBlk n Q CBLK 35.00 22.56 1965 26.14 5611 35.00 25.69 -7.96 +9.2 Carbonite Q CARB 41.25 18.55 610 36.80 2248 40.40 36.40 -2.10 +46.6 CardnlHlth N CAH 1.90f 3.5 13 80.37 50.79 2990 53.98 15652 54.61 52.64 -.77 -11.9 CardiovSys Q CSII 33.11 20.58 211 31.75 923 32.90 30.84 -.02 +34.0sCardlytc n Q CDLX 25.71 11.10 250 24.45 958 25.71 22.11 +2.23 +82.9 Cardtronic Q CATM 12 34.90 15.80 1180 26.04 3062 27.03 23.67 +2.19 +40.6 CareTrust Q CTRE .82 4.8 33 19.86 12.73 2936 16.95 5018 17.04 16.57 +.12 +1.1sCare.com N CRCM 22.95 12.80 783 21.39 1486 22.95 21.23 -.54 +18.6sCareDx h Q CDNA 16.00 1.04 10026 13.23 12847 16.00 10.31 -2.56 +80.2sCareerEd Q CECO .30f 1.8 16.67 8.10 2714 16.27 5246 16.67 16.05 +.03 +34.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 601 108.22 1930 108.82 106.29 -.36 -4.8 CarlyleGp Q CG 1.41e 6.3 9 25.90 18.20 451 22.50 1940 22.85 22.23 -.05 -1.7 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 49 23.40 264 23.43 23.25 +.08 -7.8sCarMax N KMX 22 77.64 57.05 12857 80.19 22152 81.67 70.26 +7.80 +25.0 Carnival N CCL 2.00 3.1 16 72.70 60.30 5179 63.53 20214 64.55 62.18 -1.65 -4.3 CarnUK N CUK 1.80f 2.8 72.29 61.14 328 63.93 1362 64.63 62.53 -1.41 -3.5 CaroFin s Q CARO .24 .5 25 45.58 30.65 507 45.05 1540 45.13 42.57 +2.08 +21.3 CarolTrBk Q CART 30 10.00 7.00 6 8.11 59 8.25 8.09 -.04 -15.1 CarpTech N CRS .72 1.3 44 61.49 35.58 429 56.16 1788 57.14 53.88 +.06 +10.1 CarrSrv N CSV .30 1.2 17 28.96 23.15 208 24.73 459 24.96 24.42 +.09 -3.8sCarrizo Q CRZO 29 30.31 11.10 5937 27.91 22423 30.31 26.00 +1.75 +31.2sCarrolsRst Q TAST 20 13.58 9.90 1545 14.95 2290 15.00 12.89 +1.95 +23.0 Cars.cm N CARS 32.28 20.94 1068 28.76 4247 30.46 28.75 -.86 -.3 Carters N CRI 1.80 1.6 17 129.00 83.84 954 109.49 4364 115.99 107.34 +1.35 -6.8sCarvana A n N CVNA 45.21 12.17 2054 40.36 8186 45.21 36.50 -2.46 +111.1 CarverBc lf Q CARV 53 11.94 2.01 10 5.32 62 5.85 5.19 -.23 +82.8 CasaSys n Q CASA 93 34.21 13.25 1555 17.70 6967 19.08 17.22 -.12 -.3 CasellaW Q CWST 27.50 15.20 428 26.51 1392 26.95 24.97 +1.38 +15.2 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 1016 106.84 3651 108.12 99.34 +6.01 -4.6sCassInfo Q CASS 1.04f 1.4 36 72.43 53.23 206 74.21 425 74.49 68.11 +5.72 +27.5 CastleBr A ROX 1.93 .98 1482 1.35 2582 1.42 1.17 +.15 +10.7 CastlightH N CSLT 4.75 3.15 2045 4.25 5313 4.45 3.80 +.40 +13.3tCatabasis n Q CATB 3.78 .86 1016 .91 16747 1.35 .86 -.43 -38.9 Catalent N CTLT 72 47.87 33.42 13574 41.54 17751 42.62 40.41 +.07 +1.1 CatalstB rs Q CBIO 37.00 3.11 1942 10.52 16139 12.00 8.91 -14.73 -22.9 CatalystPh Q CPRX 4.51 2.09 2272 3.39 4591 3.61 3.12 -.18 -13.3sCatasys n Q CATS 8.88 3.30 27 7.79 300 8.88 7.53 -.86 +107.7 CatchMTim N CTT .54 4.3 13.73 10.81 922 12.55 2444 13.04 12.36 +.07 -4.4 Caterpillar N CAT 3.44f 2.5 17 173.19 102.31 5214 139.94 28622 149.46 139.12 -10.08 -11.2 CathayGen Q CATY .96 2.3 19 45.59 34.00 980 42.19 2159 43.28 41.84 -.40 sCatoCp N CATO 1.32 5.2 25 25.72 10.76 394 25.46 1371 25.80 24.64 +.26 +59.9 CavcoInd Q CVCO 36 224.95 123.10 134 207.70 352 214.00 200.05 -4.20 +36.1 Cavium Q CAVM 92.66 56.96 602 82.98 3667 85.29 82.15 -1.92 -1.0 CecoEnv Q CECE .30 4.9 10.69 4.00 209 6.08 732 6.33 5.97 -.07 +18.5 CedarF N FUN 3.56 5.6 17 72.37 59.66 142 64.09 671 65.64 63.54 -1.37 -1.4 CedarRlty N CDR .20 4.1 12 6.29 3.54 1398 4.91 4550 4.92 4.38 +.53 -19.2 CedarR pfB N CDRpB 1.81 7.9 25.64 22.03 2 23.05 11 23.16 22.87 +.05 -8.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 3 21.15 60 21.15 20.39 +.60 -15.5 Cel-Sci rs A CVM 3.69 1.30 381 3.30 1940 3.66 3.00 -.05 +74.6 Celanese N CE 1.84 1.6 13 118.40 91.15 1264 114.00 4873 116.37 110.96 -2.96 +6.5sCelcuity n Q CELC 22.73 11.10 380 24.55 520 24.68 19.62 +4.06 +29.6 Celestic g N CLS 10 14.06 9.79 210 11.79 1542 12.01 11.56 -.27 +12.5 Celgene Q CELG 24 147.17 74.13 5539 78.80 35663 80.15 76.92 +.72 -24.5 Celgene rt Q CELGZ 1.61 .11 19 .39 59 .40 .28 +.02 -59.9tCellcom N CEL 6 10.62 5.44 8 5.54 141 6.19 5.44 -.74 -45.7tCelldexTh Q CLDX 3.26 .56 18263 .52 32561 .61 .51 -.06 -81.7 CellectBio n Q APOP 13.50 6.12 6 7.16 20 7.44 7.07 -.14 +2.3tCellectar rs Q CLRB 2.06 .72 261 .76 2350 .93 .72 -.19 -44.5 Cellectis n Q CLLS 38.85 21.25 151 29.68 1189 30.91 28.24 -.80 +1.8 CallularBio Q CBMG 22.75 7.10 1099 20.30 1278 20.85 17.05 +2.50 +80.4 Celsion rs Q CLSN 6.06 1.24 907 3.27 6928 3.48 2.63 +.62 +22.0 CelsiusH n Q CELH 7.00 3.42 2368 4.94 2739 4.99 4.59 +.05 -5.9 Celyad n Q CYAD 64.75 25.55 8 29.45 47 29.51 26.49 +1.96 -31.7 Cementos N CPAC .50e 4.2 14.11 10.80 1 12.01 1 12.29 11.80 -.02 -3.1 Cemex N CX .29t 10.37 5.72 5588 6.37 32399 6.63 6.06 +.12 -15.1 Cemig pf N CIG .08e 4.7 2.93 1.66 4138 1.71 13802 1.82 1.70 -.07 -17.0 Cemig N CIG/C .08e 4.8 3.16 1.58 0 1.66 3 1.80 1.58 +.00 -10.3 Cemtrex rs Q CETX .02p 7 3.71 1.90 49 2.14 258 2.31 2.01 -.14 -16.0 Cemtrx pf Q CETXP .58t 7.62 4.20 3 4.63 6 4.76 4.58 -.13 -8.4 CenovusE N CVE .20 8 11.52 6.76 4190 9.91 14936 9.95 9.11 +.69 +8.5sCentene s N CNC 20 126.30 77.97 3965 125.60 9717 126.30 122.59 +1.83 +24.5 CntRsDvA Q CDEV 22.14 14.19 5179 17.96 17124 18.34 16.14 +1.67 -9.3 CC MLPInf N CEN 1.25 13.9 11.62 8.12 328 9.00 1122 9.16 8.92 -9.6 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 3471 26.62 16346 26.65 25.87 +.73 -6.1 CntrStBk Q CSFL .40 1.3 32.27 21.77 3219 31.22 6619 31.83 30.08 +.90 +21.3 CentElBr B N EBR/B 9.06 3.76 39 3.89 259 4.30 3.80 -.13 -42.7 CentElecBr N EBR 7.86 3.35 343 3.43 1976 3.79 3.37 -.11 -39.8 CEurMed Q CETV 5.20 3.70 3270 4.00 3657 4.05 3.80 +.05 -14.0 CnEurRusT N CEE .56e 2.4 28.32 20.88 5 23.27 34 23.75 22.57 -4.6 CentrlFedl Q CFBK 27 2.75 2.00 82 2.42 137 2.47 2.26 -.03 -12.0sCentGard lf Q CENT 22 44.54 30.26 298 41.38 1258 44.54 41.13 -2.74 +6.3 CenGrdA lf Q CENTA 41.54 28.69 978 38.54 2549 41.50 38.34 -2.76 +2.2 CenPacFn N CPF .84f 2.8 19 33.15 27.34 230 29.74 751 30.12 28.91 +.52 -.3 CentSecur A CET 1.78e .7 29.00 24.12 8 27.83 49 28.39 27.83 -.77 +1.6 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 272 21.25 392 22.00 20.74 -.41 +5.3 CentrusEn A LEU 5.14 3.30 3 3.59 31 3.59 3.38 +.17 -10.5 CentAl Q CENX 26 24.77 12.94 1160 17.24 5924 17.41 15.33 +.85 -12.2 CntyBcMA Q CNBKA .48 .6 89.40 61.95 22 76.40 40 78.00 75.40 -.40 -2.4 CentCas Q CNTY 40 9.85 6.28 498 8.78 1278 9.15 8.46 +.07 -3.8 CentCmtys N CCS 15 36.00 21.90 854 31.30 1963 34.10 30.25 -2.90 +.6 CntryLink N CTL 2.16 11.6 8 25.81 13.16 8422 18.62 44571 18.83 17.97 +.60 +11.6 CeragonN Q CRNT 4.15 1.64 256 3.72 2061 3.99 3.67 -.16 +87.9 Cerecor n Q CERC 5.74 .51 89 4.91 462 5.00 4.62 +.12 +53.4sCerdHCM n N CDAY 42.46 29.68 1891 35.75 5099 42.46 35.70 -2.70 +17.1 Cerner Q CERN 30 73.86 52.05 5209 59.81 10767 61.74 59.74 -2.06 -11.2sCerusCp Q CERS 7.31 2.10 1960 7.03 8483 7.31 6.68 +.26 +108.0tCervecer N CCU .35e 1.4 30.35 24.37 141 25.17 1630 25.50 24.37 -.18 -14.9 CescaTh rs Q KOOL 6.44 .42 1321 .44 6794 .57 .43 -.09 -85.4 Chaisma n Q CHMA 2.95 1.25 25 1.60 161 1.60 1.45 +.05 -5.9sChampO hrs Q CSBR 7.29 2.19 43 7.12 340 7.29 5.90 +1.17 +83.5tChangyou Q CYOU 6 30.35 16.90 281 16.85 1303 18.12 16.67 -1.34 -32.1 ChannAdv N ECOM 15.63 8.30 286 14.55 665 15.25 13.90 -.45 +61.7 Chantic rs Q BURG 5.15 1.81 24 2.95 79 3.02 2.84 -.03 +12.2tCharahSol n N CHRA 12.00 10.45 128 11.01 985 11.80 10.45 -.69 -8.3 CharlsCol h Q CTHR 1.60 .80 12 1.02 83 1.11 1.02 -.10 -24.4 ChRvLab N CRL 23 119.05 94.15 525 116.21 1847 117.43 114.71 -1.04 +6.2 ChartInds Q GTLS 52 74.27 32.04 819 63.50 2909 68.34 61.72 -4.11 +35.5 ChartCm n Q CHTR 97 408.83 250.10 1459 299.30 8077 302.43 286.31 +2.10 -10.9sCharterFn Q CHFN .34f 1.4 25 26.01 15.81 149 25.04 380 26.01 24.23 +.59 +42.8 ChaseCorp A CCF .80f .7 36 129.55 83.35 37 119.45 100 120.75 117.10 -.50 -.9 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 540 20.89 1348 20.92 20.11 +.53 -8.2 ChkPoint Q CHKP 20 119.20 93.76 1014 97.48 4522 100.55 96.68 -2.49 -5.9 CheckC nrs Q CHEK 24.00 3.12 250 4.23 1313 4.54 3.97 +.24 -59.5tChckPnt n Q CKPT 10.50 2.40 127 2.48 443 3.17 2.40 -.61 -36.1sCheesecake Q CAKE 1.16 2.0 18 60.08 38.34 1728 57.67 5719 60.08 56.65 -.19 +19.7 CheetahM N CMCM 18.18 7.54 536 10.44 4130 12.10 10.32 -1.71 -13.6 ChefsWhs Q CHEF 56 30.32 11.85 336 27.95 1426 29.32 27.55 -.25 +36.3sChegg N CHGG 29.76 11.63 2665 27.91 8584 29.76 27.13 -1.13 +71.0sChembio Q CEMI 10.50 5.70 42 10.65 104 10.70 9.95 +.35 +29.9 Chemed N CHE 1.12 .4 47 335.99 186.09 1504 318.13 2651 328.46 317.04 -5.55 +30.9 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 521 58.10 1703 59.46 56.96 +8.7 ChemoCntx Q CCXI 45 15.08 5.42 592 12.03 1528 12.64 11.43 -.50 +102.2 Chemours n N CC .68 1.4 12 58.08 34.84 2073 47.00 8247 49.32 46.35 -2.46 -6.1 ChemungF Q CHMG 1.04 2.0 25 56.83 37.30 26 51.50 43 52.06 48.25 +.11 +7.1sCheniereEn A LNG .56p 68.04 40.36 4364 68.72 15285 69.50 63.04 +4.38 +27.6sChenEnLP A CQP 2.20 5.9 36.82 26.41 250 37.18 1119 37.31 34.98 +1.34 +25.4sChenEnHld A CQH 2.04f 6.2 33 32.29 24.03 205 33.16 1759 33.59 29.90 +3.09 +19.8tCherokee h Q CHKE .20 32.3 7.75 .60 163 .62 1122 .82 .60 -.16 -67.4 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 434 18.43 1398 18.75 18.41 +2.4sChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 6 25.65 64 26.03 25.48 +.20 -.6 ChesEng N CHK 8 5.20 2.53 51243 5.05 165863 5.13 4.58 +.41 +27.5 ChesEn pfD N CHKpD 4.50 8.1 55.98 45.99 10 55.51 24 55.92 52.58 +2.62 +11.7 ChesGranW N CHKR .32e 20.3 1 2.50 1.20 48 1.55 309 1.60 1.50 +.05 -16.2 ChespkLdg N CHSP 1.60 4.9 33 32.84 24.08 561 32.49 1699 32.71 31.54 +.69 +19.9 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 124 79.30 302 79.30 75.65 +3.65 +1.0 Chevron N CVX 4.48 3.6 56 133.88 102.55 8912 125.10 38667 126.98 122.16 +1.06 -.1 ChiRivet A CVR .84 2.7 38.09 26.50 1 31.53 4 32.17 31.01 -.02 -.8 ChkSoup n Q CSSE 13.26 6.19 157 10.31 234 10.58 9.70 -.37 +14.6 Chicos N CHS .34 4.0 11 10.90 6.96 2973 8.50 11488 8.83 8.34 +.06 -3.6 ChildPlace Q PLCE 2.00 1.6 29 161.65 94.95 718 128.10 2840 134.45 127.30 -4.40 -11.9 Chimera rs N CIM 2.00 10.6 8 19.93 15.77 1522 18.93 4512 18.99 18.56 +.35 +2.4 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 3 25.92 89 26.00 25.63 +.15 +.4 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 10 25.84 88 25.97 25.60 +.14 +.2 Chimerix Q CMRX 5.94 4.17 684 4.76 2064 4.90 4.56 +.17 +2.8sChAdvCns Q CADC 9.75 1.55 2598 6.10 2894 10.20 3.40 +2.60 +41.9 ChinAutLog Q CALI 8.77 1.50 151 2.56 217 2.75 2.50 -.07 -20.0 ChinaAuto Q CAAS 7 5.90 4.04 7 4.23 31 4.44 4.23 -.13 -11.9 ChinaBio Q CBPO 25 114.82 71.85 427 100.99 4969 103.19 96.21 +18.95 +28.2 ChinCer rs Q CCCL 4.28 1.25 169 1.62 290 1.75 1.53 -.12 -32.2 ChiCmCr h Q CCCR 4.00 .97 421 1.12 521 1.28 1.09 -18.8sChiCustR n Q CCRC 23.40 10.75 880 24.60 1451 25.70 18.72 +5.54 +44.3 ChinaDEd N DL .45e 8 10.71 6.61 14 7.16 68 7.43 7.04 +.01 -22.8 ChinaEAir N CEA 45.33 24.44 25 38.33 96 42.73 38.33 -4.05 +6.1 ChiFnOnl Q JRJC 4.14 1.32 5 1.96 137 2.05 1.93 -.10 -27.1 ChinaFd N CHN .55e 2.6 24.76 18.13 21 21.28 106 21.81 21.07 -.65 -1.7tChinaGreen N CGA .10e 8.5 2 2.11 1.15 47 1.17 323 1.20 1.15 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 181 1.69 481 2.12 1.57 -.26 +37.6 ChnaIntNt n Q CIFS 66.10 10.81 163 17.14 482 17.86 16.01 +.24 -59.1 ChinaJJ h Q CJJD 1.80 1.17 16 1.49 40 1.57 1.46 -.01 +20.2 ChinLend h Q CLDC .32e 17.1 6.24 1.66 9 1.87 19 1.99 1.85 -.02 -39.9tChinaLife s N LFC .14e 1.1 17.85 13.24 289 13.31 1556 13.91 13.24 -.70 -14.7tChinaMble N CHL 3.50e 7.9 56.93 43.69 718 44.15 3856 44.78 43.69 -.79 -12.6 ChinaNRes Q CHNR 4.23 1.88 585 2.30 613 2.97 2.08 +.18 -13.9 ChiNBorun N BORN 2 1.57 1.10 26 1.30 71 1.33 1.29 -.01 +3.5 ChOnlEd n N COE 19.82 9.25 5 10.99 90 11.08 10.31 -.11 -12.1 ChinaPet N SNP 3.73e 4.1 105.61 69.60 150 91.89 665 92.05 88.91 +1.29 +25.2 ChinaPhH A CPHI 1.45 .15 84 .23 797 .25 .21 -.02 +27.8tChinRap n N XRF 12.86 2.61 225 2.57 1011 2.88 2.55 -.39 -55.1 ChiRecy rs Q CREG 9.39 .95 1291 1.66 1434 2.06 1.63 -.01 -40.7 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 55 49.31 186 55.81 49.30 -6.91 -4.8 ChnaTcF rs Q CNTF 3.49 1.75 1 1.88 20 2.01 1.81 -.04 -27.3 ChinaTel N CHA 1.21e 2.7 53.78 41.28 36 44.67 173 45.98 44.49 -1.57 -5.9 ChinaUni N CHU 16.55 11.87 208 12.59 1120 12.84 12.35 -.31 -6.9 ChXDPlas Q CXDC 3 5.00 3.40 8 3.65 55 3.65 3.55 -.08 -20.7 ChinaYuch N CYD .73e 3.2 7 27.98 16.16 156 22.90 926 23.56 21.46 +1.67 -4.6 ChiCache lf Q CCIH 4.75 .72 552 1.13 904 1.23 1.12 -.05 -33.1 ChinaNt rs Q CNET 11.90 .90 603 2.74 980 2.97 2.61 +.02 +151.4 ChipMOS Q IMOS 1.97e 12.3 21 21.90 13.49 84 16.03 300 16.08 14.22 +.78 -9.2sChipotle N CMG 473.96 247.52 664 469.94 2696 474.46 458.59 +7.93 +62.6 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 321 77.40 1125 81.50 76.65 -3.80 -.3 ChrisBnk N CBK 1.55 .75 84 .93 567 .94 .83 +.02 -26.8 ChromaDx n Q CDXC 7.24 2.86 4511 3.83 5353 3.88 3.38 +.12 -34.9tChubbLtd N CB 2.86e 2.3 16 157.50 124.67 2514 125.38 11488 130.04 124.67 -4.77 -14.2 ChungTel N CHT 1.29e 3.6 39.33 33.10 84 36.14 513 36.38 35.76 +.07 +2.0 ChurchDwt s N CHD .87f 1.7 54.18 43.21 2169 50.63 11408 51.70 49.87 +.37 +.9 ChrchllD Q CHDN 1.52f .5 36 314.60 178.85 195 301.05 440 305.30 296.35 +.60 +29.4sChuysHldg Q CHUY 34 31.45 18.00 286 32.40 795 32.50 30.50 +1.70 +15.5 CideraTh n Q CDTX 8.80 3.70 101 5.35 457 5.75 5.05 -.40 -21.3 CienaCorp N CIEN 6 27.73 19.40 4655 24.87 14756 25.83 24.56 -.14 +18.8 Cigna N CI .04 17 227.13 163.02 2526 174.08 9893 176.09 172.64 -.97 -14.3 Cimarex N XEC .64 .7 21 130.16 82.45 3592 97.69 16394 98.81 85.21 +12.63 -19.9 Cimpress Q CMPR 171.76 80.61 370 145.51 922 153.00 135.37 -4.63 +21.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.61 15 49.86 49.09 +.46 -2.7 CinciBell rs N CBB 64 22.20 11.65 559 14.70 3054 14.85 13.47 +1.10 -29.5tCinnFin Q CINF 2.12 3.1 20 81.98 67.59 836 68.34 2839 69.05 67.59 +.41 -8.8 Cinedigm rs Q CIDM 3.00 1.11 116 1.52 234 1.57 1.45 +.05 +1.3 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 2094 35.79 5499 37.05 35.32 -.02 +2.8 CinerRes N CINR 2.27 8.7 13 29.36 22.61 14 26.11 45 26.63 25.90 +.13 +4.0 Cintas Q CTAS 1.62f .9 35 194.09 123.42 478 188.63 1957 191.45 187.86 -1.88 +21.0tCircor N CIR .15 .4 24 66.92 38.49 969 39.77 2711 43.48 38.49 -1.31 -18.3 Cirrus Q CRUS 14 66.87 34.78 2834 37.60 5681 39.05 37.13 -1.72 -27.5 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 27453 43.20 115245 44.42 42.89 -1.05 +12.8 Cision N CISN 39 17.07 9.90 5103 14.95 8706 15.45 14.64 -.06 +25.9 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 245 28.55 674 28.59 27.50 +.73 +7.9tCitGBP Dl n N UGBP 32.62 22.70 1 23.20 15 23.20 22.70 -.85 -12.4 CitCHF Dl n N UCHF 32.08 22.60 2 23.53 4 23.53 23.17 +.73 -11.3sCiti GBP n N DGBP 26.12 18.65 25.45 2 26.12 25.45 +.93 +19.4 CitEUR Dl n N UEUR 31.62 21.93 0 22.38 4 22.63 22.08 +.13 -18.8 Citi EUR n N DEUR 27.48 18.78 6 26.26 23 27.22 26.25 -.51 +14.5sCiti AUD n N DAUD 26.76 18.62 1 25.79 8 26.76 25.79 +1.52 +29.0tCitAUD Dl n N UAUD 32.65 22.10 22.28 22 22.68 22.10 -1.44 -16.6 Citi JPY n N DJPY 23.00 18.17 22.38 1 22.73 22.38 -.43 -1.9 CitJPY Dl n N UJPY 39.22 25.89 26.81 7 27.02 26.81 +.61 -8.3 Citi CHF n N DCHF 26.77 19.08 25.83 0 25.83 25.83 +.82 +9.5 Citigp pfN N CpN 1.97 7.4 27.81 25.85 173 26.74 691 26.99 26.70 -.18 -2.7 CgpVelLCrd N UWT 42.11 10.01 5288 35.33 17040 35.39 28.43 +6.48 +44.1 CgpVelICrd N DWT 44.68 6.84 18779 7.62 44956 9.63 7.60 -1.92 -45.8 Citigroup N C 1.28 1.9 12 80.70 63.16 16325 67.20 81882 68.21 65.38 +.86 -9.7 Citigp wtA N C/WS/A .18 .06 .12 +23.0 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 17 25.51 79 25.51 25.34 +.12 +.2 Citigp pfJ N CpJ 1.78 6.4 30.16 27.59 37 27.69 288 28.33 27.59 -.05 -4.0 Citigp pfK N CpK 1.72 6.3 29.99 26.85 80 27.37 359 27.55 27.29 +.02 -4.1 Citigrp pfP N CpP 2.03 7.9 28.71 25.65 25.68 -1.3 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 39 26.24 177 26.34 26.15 +.07 -2.6 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 19 25.87 121 25.91 25.82 +.02 -2.6 CitiusPh n Q CTXR 5.49 2.25 17 2.43 54 2.75 2.40 -.26 -36.1sCitiz&Nthn Q CZNC 1.08 3.9 23 27.04 22.00 94 27.71 167 27.72 25.80 +1.69 +15.5 CtzCmtyBc Q CZWI .20f 1.5 17 14.43 12.73 6 13.75 50 13.86 13.37 +.03 +1.9 CitizFincl N CFG .52 1.3 12 48.23 31.51 5440 41.18 21909 42.23 41.07 -.52 -1.9 CitizFst Q CZFC .23e .9 17 26.83 20.15 3 25.60 16 26.55 25.59 -.95 +6.7 CitizHold Q CIZN .96 4.0 18 26.00 21.18 9 23.75 24 23.75 22.10 +1.05 +2.8 CitizInc N CIA 8.87 6.67 355 7.70 654 8.16 7.60 -.40 +4.8 CitrixSy s Q CTXS 29 109.43 73.34 2067 105.51 9652 109.02 104.68 -1.43 +19.9sCtyHld Q CHCO 1.84f 2.4 22 78.89 58.80 92 77.33 269 79.00 76.00 +.85 +14.6 CityOffce g N CIO .94 10 13.93 10.03 742 12.74 1658 12.78 12.19 +.52 -2.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 0 24.19 7 24.39 24.05 +.09 -3.9sCiveo N CVEO 4.20 1.57 3927 4.37 6491 4.50 3.67 +.70 +60.1 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.82 122 25.07 290 25.44 24.51 +.24 +14.0 CivitasSolu N CIVI 32 19.90 11.15 217 16.85 548 17.15 16.45 -.10 -1.5sClarus Q CLAR 8.00 5.20 316 7.95 519 8.15 7.40 +.50 +1.3 ClayGSCn N GCE 1.43e 9.2 17.55 14.85 15.58 15 16.48 15.55 -.57 -6.5 CleanEngy Q CLNE 3.52 1.31 5815 3.47 14814 3.48 2.90 +.56 +70.9 CleanHarb N CLH 58.28 44.75 890 55.37 2778 55.41 52.47 +2.34 +2.2 ClearChan N CCO 5.75 3.60 732 4.65 1243 4.70 4.55 -.05 +1.1 ClrBrEnTR N CTR 1.35e 12.0 13.18 9.50 96 11.28 430 11.44 11.01 +.25 -2.9tClearOne Q CLRO .28 7.9 10.20 3.72 28 3.55 144 4.16 3.55 -.50 -60.3 ClrAllCGr n Q CACG 30.85 24.97 23 30.42 149 30.72 30.23 -.22 +9.2 ClrLgCap n N LRGE 32.49 26.78 1 32.06 5 32.35 31.93 -.43 +9.1 ClrDvStr n Q YLDE 29.07 25.33 27.74 1 27.74 27.74 -.28 +.3 ClrbrgMLP N CBA .80m 10.4 9.58 6.53 128 7.68 722 7.75 7.51 +.13 -7.2 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 166 14.29 543 14.45 14.15 -.06 -6.4 ClrbEOpFd N EMO 1.47e 13.2 13.36 9.56 88 11.12 367 11.26 10.89 +.15 -5.8 Clearfield Q CLFD 25 15.30 10.35 111 11.35 247 12.15 11.10 -7.3 ClearsBio n Q CLSD 15.33 5.30 1284 10.36 2789 10.96 10.10 -.34 +48.0 ClearSign Q CLIR 4.70 1.65 220 1.85 550 2.15 1.75 -.28 -48.6 ClearwPpr N CLW 13 50.60 22.51 479 23.60 1361 24.25 23.15 -.15 -48.0 ClemPhr n Q CMTA 20.15 11.72 250 15.62 732 16.31 13.54 +1.56 -17.7 CleBio hrs Q CBLI 4.25 2.24 14 2.56 65 2.65 2.40 +.03 -36.2 ClevCliffs N CLF 8 9.15 5.60 14290 9.00 38202 9.14 8.39 +.34 +24.8 ClipRlty n N CLPR .38 12.88 7.62 322 8.65 532 9.54 8.47 -.88 -13.4 Clorox N CLX 3.84 3.0 21 150.40 113.57 1062 128.91 6088 129.35 125.40 +.06 -13.3 CloudPeak N CLD 5.70 2.76 892 3.81 2562 3.81 3.56 +.14 -14.4 Cloudera n N CLDR 22.43 12.57 2789 14.54 9185 15.75 14.46 -.62 -12.0 CloughGA A GLV 1.44 11.3 14.39 12.25 18 12.77 78 12.83 12.55 -.08 -4.3sCloughGEq A GLQ 1.38 9.4 14.69 12.33 60 14.71 263 14.72 14.42 +.19 +10.0 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 85 11.19 595 11.25 11.08 +.02 +2.8 ClovisOnc Q CLVS 99.45 41.31 1804 48.65 6184 49.46 44.36 +3.09 -28.5 CoDiagn n Q CODX 6.85 1.45 51 3.75 567 4.30 3.70 -.59 +42.0 CoBizFncl Q COBZ .40f 1.8 34 23.48 15.79 1869 22.02 7457 22.51 21.40 -.13 +10.2sCoStar Q CSGP 94 419.37 242.76 337 412.09 1265 419.37 407.99 -1.88 +38.8 CoastwayB Q CWAY 75 27.90 19.55 18 27.85 60 27.85 27.70 +31.4tCCFemsa N KOF 1.75e 3.0 91.85 54.53 142 57.74 708 57.98 54.53 +.12 -17.1 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 75 135.41 327 135.43 128.16 +1.23 -37.1 CocaCola N KO 1.56 3.6 73 48.62 41.45 16019 43.25 67398 43.96 42.96 -.87 -5.7 CocaCEur n N CCE 1.04 2.6 44.75 36.17 832 39.91 6585 40.03 38.64 -.28 +.2 CocrystP n Q COCP 6.45 1.61 274 3.71 1715 5.50 3.15 +.38 -19.5 CodaOct n Q CODA 6.56 3.28 16 4.00 29 4.00 3.80 +.35 -16.2sCodexis Q CDXS 16.80 4.60 1788 15.85 3650 16.80 14.90 +.55 +89.8 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 95 30.40 141 30.99 29.88 +.11 +10.4 Coeur N CDE 98 9.87 6.71 2558 7.84 9807 7.99 7.75 -.11 +4.5 CoffeeH Q JVA 43 5.75 3.65 44 5.65 195 5.75 5.21 -.02 +32.7sCogentC Q CCOI 2.08f 3.8 55.63 35.75 345 54.70 1388 55.63 52.78 +.85 +20.8 Cognex s Q CGNX .18 .4 34 72.99 39.90 1933 45.11 5900 46.19 44.46 -.57 -26.2 CognizTch Q CTSH .80 1.0 25 85.10 65.60 5724 78.70 19843 80.35 77.25 -2.00 +10.8 CohBar n Q CWBR 10.79 4.44 2655 8.31 3730 10.21 8.11 -1.78 +67.2 Cohen n A COHN .80 7.2 12.00 7.50 4 11.08 29 11.12 10.49 +.63 +38.2 CohSClosed N FOF 1.04 8.1 13.52 11.60 45 12.85 369 13.10 12.67 +.02 -3.5 CohStGlbI N INB 1.12 11.7 10.44 9.05 50 9.56 261 9.67 9.48 +.05 -3.2 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 283 41.86 815 43.15 41.55 -.04 -11.5 CohStInfra N UTF 1.60 7.1 24.61 20.88 254 22.48 1179 22.98 22.33 +.02 -6.3 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 53 25.37 294 25.48 25.05 +.32 -2.7 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 56 10.09 396 10.20 9.93 +.16 -1.6 CohStQIR N RQI .96 8.1 13.19 10.55 139 11.89 1004 11.91 11.64 +.24 -6.0 CohStRE N RNP 1.48 7.7 21.98 17.91 91 19.32 468 19.34 19.01 +.40 -9.2 CohStSelPf N PSF 2.06 7.6 29.16 25.16 24 27.21 163 27.65 27.11 +.21 -3.6 CohenStTR N RFI .96 7.7 13.03 11.50 68 12.42 303 12.46 12.26 +.14 -2.7 Coherent Q COHR 22 329.00 152.34 483 154.92 2450 161.74 152.34 -3.51 -45.1sCoherusBio Q CHRS 17.80 8.05 2488 17.20 5773 17.80 14.60 +2.40 +95.5 Cohu Q COHU .24 1.0 33 26.17 15.55 466 25.18 1428 25.88 24.34 -.04 +14.7 Colfax N CFX 23 43.29 28.80 1423 30.32 5005 31.03 29.82 -.33 -23.5 ColgPalm N CL 1.68 2.6 23 77.91 61.28 5103 64.63 26352 64.78 62.70 -.10 -14.3 CollPlant n Q CLGN 8.99 4.70 0 5.70 7 5.70 5.36 +.05 -36.3 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 878 14.89 1140 15.39 14.50 -.11 -48.0 Collegium n Q COLL 29.90 9.01 1863 26.62 3814 28.91 25.90 +.17 +44.2 Colliers Q CIGI .10 .1 26 78.60 46.60 19 74.95 95 75.75 71.90 +2.60 +24.2 ColonyBk Q CBAN .20 1.2 16 19.50 11.10 3 16.50 10 18.00 16.20 -.25 +13.0 ColNthSC n N CLNC 21.20 18.16 8764 19.77 12027 20.05 19.10 +.45 -3.7 ColNrthS n N CLNS 14.74 5.28 11007 6.41 37563 6.51 6.10 +.24 -43.8 ColNrth pfB N CLNSpB 2.06 8.1 25.76 22.26 4 25.30 17 25.36 25.25 +.05 -.5 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 4 25.87 22 25.89 25.78 +.10 -2.6 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 3 23.98 26 24.10 23.84 -.20 -4.7 ColNrth pfJ N CLNSpJ 24.84 21.48 13 22.85 70 22.96 22.77 -7.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 13 22.88 87 22.90 22.72 +.11 -9.1 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 13 22.85 46 22.92 22.79 +.02 -8.6 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 632 43.15 1958 43.92 42.12 +.53 -.7 Col Sust n N ESGW 32.13 27.20 1 29.95 1 29.95 29.87 -.32 -.7 Col SusInt n N ESGN 32.31 27.17 1 29.20 2 29.50 29.19 -.52 -4.5 Col SusUS n N ESGS 32.51 28.62 29.95 1 30.23 29.90 -.32 +1.2 ColumFn n Q CLBK 17.73 15.30 6415 17.21 9396 17.45 16.99 -.13 +11.6 Col Bey N BBRC .50e 2.9 20.47 16.86 3 17.38 15 17.50 17.13 -.34 -5.7tColEmxChi N XCEM 30.22 24.70 1 25.16 29 25.58 24.70 -.26 -9.1 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.47 7 14.80 14.28 -.39 -8.9tCol EMCns N ECON .10e .4 29.87 24.58 63 24.93 885 25.21 24.58 -.43 -11.4 Col IndiaC N INCO .03e .1 51.06 41.00 6 46.49 35 46.56 46.13 -.14 -6.3tCol IndiaInf N INXX .10e .8 16.79 12.62 5 12.73 70 12.88 12.62 -.10 -19.8 Col IndSC N SCIN .17e .9 25.98 17.47 0 18.35 11 18.61 17.99 -.30 -21.7 ColumbPT N CXP .80 3.5 13 23.31 19.55 901 22.65 3701 22.67 21.85 +.52 -1.3 ColSelTec N STK .92a 4.2 24.58 20.09 113 22.14 298 22.64 22.13 -.47 -.5sColuSprtw Q COLM .88 1.0 31 93.59 54.54 3453 91.02 4614 93.59 89.91 -.65 +26.6 Colmbus Q CMCO .20f .5 44.55 24.14 552 43.58 1192 44.08 42.04 +1.42 +9.0stcomScore n Q SCOR 25.69 22.76 172 22.50 482 25.69 22.10 -2.88 -8.1 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 105510 33.81 254795 34.15 32.17 -.07 -15.2 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 2 56.50 5 57.50 54.00 -.02 -10.1 Comerica N CMA 1.36f 1.4 18 102.66 64.04 3443 95.44 10874 98.25 93.05 +.87 +9.9 ComfrtS N FIX .32 .7 29 48.95 31.90 419 46.35 1480 48.95 46.00 -1.55 +6.2 CommScpe Q COMM 30 41.60 26.29 3049 29.31 8493 30.37 29.00 -1.12 -22.5 ComndSec A MOC 3.55 1.50 13 1.59 91 1.74 1.51 -.01 -48.2 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 481 66.09 1689 66.92 64.50 +.30 +18.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 7 25.98 25 26.03 25.78 +.08 -1.4 CmclMtls N CMC .48 2.1 48 26.72 17.05 2232 23.36 10959 24.14 22.06 -.15 +9.6 CmclVehcl Q CVGI 31 13.90 5.55 718 7.33 1439 7.57 7.21 -.11 -31.4 CommSys Q JCS .16 4.3 4.79 3.18 9 3.75 102 4.05 3.65 +5.3 CmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 449 61.64 1144 62.27 59.47 +1.46 +14.7 CmtyBkTr Q ESXB 25 10.00 7.65 69 9.85 178 10.00 9.35 +.45 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 132 35.98 202 37.75 35.41 -.87 -6.1tCommuFt n Q CFBI 14.47 10.65 11 10.70 34 11.25 10.57 -.54 -7.8 CmtyHlt N CYH 10.18 3.69 2763 4.28 9230 4.64 4.21 -.13 +.5 CmtyHlt rt Q CYHHZ .05 .01 179 .01 527 .01 .01 -.00 +28.6 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 197 29.39 739 29.42 27.71 +1.46 +4.6sCmtyTrBc Q CTBI 1.32 2.5 19 53.00 40.33 125 52.55 420 53.00 49.40 +2.30 +11.6 CmtyWest Q CWBC .20f 1.7 17 12.97 10.00 2 11.75 20 11.80 11.40 +10.3 CommVlt Q CVLT 72.65 48.35 500 69.15 1748 71.40 68.20 -.70 +31.7 CBD-Pao N CBD .08e .4 25.90 18.36 690 20.62 4053 21.52 19.81 +.39 -12.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 207 17.50 858 17.60 17.00 +.50 +3.2 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 11 22.59 40 22.80 22.54 -.18 -8.4 CompssMn N CMP 2.88 4.4 23 76.65 56.50 277 66.00 1183 67.55 65.10 -1.00 -8.7 Compugn Q CGEN 5.00 2.25 382 3.65 1650 4.05 3.60 -.20 +46.0sCmptrPr Q CPSI .40 1.2 54 34.25 27.60 152 33.65 788 34.25 32.90 +.05 +12.0 CmpTask Q CTG .24 3.1 9.62 4.90 21 7.70 228 7.88 7.59 +.07 +51.0 Compx A CIX .20 1.6 12 16.63 12.30 12 12.30 32 13.49 12.30 -.60 -7.5 CmstkH rs Q CHCI 6.58 1.20 67 2.90 1019 3.98 2.78 -.48 +70.6 ComstkM rs A LODE 1.34 .21 739 .25 2822 .27 .23 -.00 -36.2 ComstkRs rs N CRK 11.70 4.01 835 10.07 2701 10.49 9.68 +.36 +19.0 Comtech Q CMTL .40 1.3 26 34.61 17.11 316 31.73 958 32.79 31.30 -.86 +43.4sConAgra N CAG .85 2.2 17 39.43 32.16 2736 38.55 14545 39.43 37.75 +.05 +2.3 ConatusPh Q CNAT 7.95 3.22 3127 4.97 5562 5.58 4.88 -.45 +7.6 ConcertPh Q CNCE 30.71 12.67 786 19.37 1343 20.21 19.12 -.33 -25.1 ConchoRes N CXO 19 163.11 106.73 2813 127.36 13327 132.14 123.83 +1.62 -15.2 ConcdMed N CCM 4.29 2.46 4.15 9 4.15 4.10 +24.6 CondHos rs A CDOR .78e 7.4 17 11.19 8.13 25 10.60 66 10.60 10.00 +.20 +6.5 Conduent n N CNDT 21.06 14.95 5622 18.93 13223 20.93 18.76 -1.92 +17.1 Conformis n Q CFMS 5.73 1.15 5214 1.26 6613 1.35 1.24 -.07 -47.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 40

ConiferH n Q CNFR 7.45 5.00 5 6.35 44 6.73 5.69 +.75 +9.5sConmed Q CNMD .80 1.0 26 76.20 47.41 770 76.43 1518 76.63 73.34 +2.03 +50.0 Conns Q CONN 51 37.95 16.50 1028 35.00 2249 36.50 34.15 +.05 -1.5 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 165 26.20 703 26.67 25.75 +.20 +1.7 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 128 65.58 381 67.16 64.08 +.58 +14.2 ConocoPhil N COP 1.14f 1.7 54 71.71 42.27 11052 67.78 38070 68.41 64.79 +2.42 +23.5 ConsolCom Q CNSL 1.55 11.8 22.17 10.31 2526 13.13 5710 13.37 12.69 +.34 +7.7 ConEd N ED 2.86 3.8 16 89.70 71.12 2511 75.76 11723 75.98 73.41 +2.03 -10.8 CnsTom A CTO .24 .4 8 67.97 51.02 68 60.86 126 62.49 58.98 +1.05 -4.2 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 174 12.95 320 13.15 12.75 -.05 +3.5 ConstAlph n Q CNAC 9.99 9.55 6 9.96 35 9.97 9.95 -.03 +2.2 ConstAlp un Q CNACU 11.21 8.22 4 10.63 243 10.63 10.00 +.63 +4.4 ConstAl rt Q CNACR .95 .25 847 .39 847 .39 .35 +.06 +25.8 ConstellA N STZ 2.96f 1.3 20 236.62 180.13 1345 231.52 5613 234.26 229.74 -1.50 +1.3 ConstellB N STZ/B 2.68f 1.2 27 234.00 181.90 0 230.67 1 233.86 230.67 +5.67 +1.4 Constellm N CSTM 14.10 6.60 1146 11.50 4039 12.55 11.05 -.90 +3.1 ConstPrt n Q ROAD 14.06 10.86 91 13.51 620 14.00 12.86 +.24 +11.7 ConsuPtf Q CPSS 6 4.91 3.27 44 4.22 149 4.44 4.04 +.02 +1.7 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.10 1 103.25 102.70 +.10 -.8sContainStr N TCS 18 8.93 3.53 317 8.70 1135 8.93 8.14 -.04 +83.5 Contango A MCF 6.93 2.22 2762 5.83 5375 6.13 4.89 +.90 +23.8sContlBldg N CBPX 21 32.75 21.00 312 31.45 1102 32.75 31.10 -1.05 +11.7 ContMatls A CUO 24.60 16.00 0 16.25 3 16.70 16.25 -.10 -14.5 ContlRescs N CLR 69.91 29.08 2669 66.20 10222 67.55 60.36 +5.41 +25.0sContraFect Q CFRX 2.75 .80 130 2.58 1512 2.75 2.30 +.24 +155.4 ContraV rs Q CTRV 6.60 1.30 221 1.47 1077 1.68 1.46 -.05 -49.0 Control4 Q CTRL 41 35.99 19.03 752 24.77 1718 25.71 24.41 -.68 -16.8 ConvrgOn n Q CVON .02p 10.83 8.01 3112 9.58 3781 9.85 8.82 +.74 -4.0 Cnvrgys N CVG .44f 1.8 17 26.66 21.13 1693 24.74 7680 25.52 24.38 -.17 +5.3 CoolHl rs Q IFON 21.00 2.70 80 3.58 602 3.65 3.03 +.08 -50.2 CooperCo N COO .06 90 260.26 216.47 984 237.23 2819 238.37 230.47 +.20 +8.9 CooperTire N CTB .42 1.6 20 40.78 22.58 904 27.05 3386 28.00 26.50 +.15 -23.5sCooperStd N CPS 15 142.08 95.33 264 135.92 759 142.08 135.86 -3.10 +11.0tCopaHold N CPA 3.48f 3.6 11 141.34 98.55 334 97.88 1461 103.56 97.73 -2.15 -27.0sCopart s Q CPRT 38 60.43 30.30 2535 59.91 10725 60.43 57.77 +1.69 +38.7 Copel N ELP .26e 4.6 9.69 5.47 521 5.66 2318 6.05 5.58 -.29 -25.8 CorbusPhm Q CRBP 9.96 5.05 743 5.90 2071 6.10 5.70 -.20 -16.9 Corcept Q CORT 16 25.96 10.71 2000 16.06 10404 19.56 15.67 -3.32 -11.1 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 325 123.70 1722 126.70 120.81 +.18 +12.9 CoreMold A CMT .05 24.50 13.53 701 13.72 848 15.44 13.70 -1.15 -36.8 CoreMrk s Q CORE .40 1.8 28 38.20 17.10 2045 22.81 4220 23.14 20.66 +1.87 -27.8 CorePtLd n N CPLG 28.30 25.25 1187 26.65 5749 26.86 25.28 +.76 -4.4 Corecivic N CXW 1.72 7.3 14 29.23 18.61 12811 23.42 17830 23.55 20.89 +1.97 +4.1 CoreLogic N CLGX 23 55.79 42.00 517 53.92 1616 54.94 53.45 -.08 +16.7 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.17 21 25.24 25.02 +.10 -2.2 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 126 37.41 478 38.16 36.76 +.56 -2.1 CoreSite N COR 4.12f 3.8 41 120.85 89.76 370 109.12 1327 110.87 107.58 +.70 -4.2 Corindus n A CVRS 2.25 .66 9753 .71 16404 .82 .71 -.18 -29.7 Corium Q CORI 13.93 6.95 795 8.90 1667 9.56 8.68 -.39 -7.4 CorMedix A CRMD .78 .17 1092 .24 10932 .31 .21 -.08 -53.2sCorOnDem Q CSOD 53.75 33.24 979 49.61 2754 53.75 49.20 -2.13 +40.4 CrnstTotR A CRF 3.35 23.5 16.72 13.62 227 14.25 1425 14.32 13.95 +.09 -6.8 CrnrstnStr A CLM 3.40 24.0 16.59 13.10 353 14.15 2270 14.26 13.96 +.05 -8.5 Corning N GLW .72 2.5 35.10 26.11 12913 28.49 32548 28.91 28.06 -.60 -10.9 CpBT JCP N JBN 1.75 14.3 16.50 9.92 1 12.25 16 12.68 12.05 -.18 -2.5 CorpCapT n N CCT 1.61 9.8 19.00 14.43 270 16.37 1304 16.68 16.37 -.23 +2.4 CorpOffP N OFC 1.10 3.9 15 35.93 24.55 779 28.52 4257 28.53 27.29 +1.09 -2.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 0 31.75 7 31.87 31.26 -.17 -3.0 CortsJCP97 N KTP 1.91 14.2 18.00 11.06 5 13.47 22 13.96 13.15 -.35 -5.6 CortsJCP N JBR 1.75 14.1 16.49 9.82 12.40 11 12.55 11.81 -.15 -.7 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.75 1 32.23 31.75 -.20 -1.8 Corvel Q CRVL 30 61.20 44.81 51 54.85 222 55.20 50.29 +3.30 +3.7 CorvusPh n Q CRVS 17.64 7.42 966 11.16 1365 13.48 10.51 -1.94 +7.7 Cosan Ltd N CZZ .26e 3.3 11.89 5.63 944 7.97 4951 8.10 7.66 +.11 -17.8sCostamre N CMRE .40 5.0 8.00 5.45 759 8.05 2259 8.12 7.51 +.47 +39.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 2 24.33 12 24.34 24.07 +.28 -2.8 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 6 25.20 23 25.34 25.15 +.06 -.9 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 2 25.84 9 25.89 25.76 +.03 sCostco Q COST 2.28f 1.1 30 211.11 150.00 1729 211.10 9365 211.77 204.62 +3.78 +13.4 Cotiviti n N COTV 45.97 30.84 2056 44.19 18079 44.46 39.57 +4.33 +37.2 Cott Cp N COT .24 1.5 17.78 13.70 387 16.50 3093 16.62 16.06 -.01 -1.0 Coty N COTY .50 3.4 21.68 12.92 7096 14.77 31283 14.78 13.97 +.27 -25.7 CountrP rs Q CPAH 7.30 1.75 9 2.28 143 2.42 2.13 -.04 -29.0 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 25.72 -2.6 CountyBcp Q ICBK .28 1.0 17 33.94 23.30 64 28.51 98 28.84 26.62 +1.92 -4.2sCoupaSft n Q COUP 64.95 28.52 3434 62.97 7595 64.95 60.53 -.41 +101.7 CousPrp N CUZ .26 2.7 15 9.88 8.23 6477 9.65 32899 9.76 9.46 +.02 +4.3 CovantaH N CVA 1.00 5.8 17.30 13.00 962 17.10 4298 17.30 16.55 +.40 +1.2 Covenant Q CVTI 36 35.19 15.86 575 31.98 1039 33.57 31.18 -1.48 +11.3 CowenInc s Q COWN 40 18.25 11.63 802 14.80 1800 15.30 14.15 -.35 +8.4 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 6 25.16 99 25.16 24.92 +.15 -2.1stCowen33 n Q COWNL 1.94 7.8 25.06 24.87 34 24.94 430 25.07 24.87 -.11 +.1 CrackerB Q CBRL 5.00f 3.0 18 179.12 141.75 285 166.39 1144 167.05 161.49 +1.97 +4.7 CraftBrew Q BREW 34 20.90 16.50 205 20.10 843 20.90 19.85 -.65 +4.7 Crane N CR 1.40 1.7 27 102.65 71.23 428 80.94 1465 83.91 79.83 -2.45 -9.3 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 61 8.40 258 8.62 8.14 +.14 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 240 8.45 309 8.77 8.29 +.16 -12.2 Cray Inc Q CRAY 69 28.60 17.35 630 25.70 1513 27.00 24.90 -.30 +6.2 Credicp N BAP 8.57e 3.9 239.54 175.91 305 220.53 1571 224.50 218.00 -3.01 +6.3 CreditAcc Q CACC 17 377.82 236.50 117 363.55 446 376.87 359.00 +2.40 +12.4 CS EnEur50 N FIEU 153.69 109.31 17 126.18 19 126.18 122.49 -2.18 -8.1 CSVixMd rs Q TVIZ 16.77 7.93 2 8.62 50 8.87 8.29 +.15 -3.9 CSVixST rs Q VIIX 23.92 10.84 116 14.07 785 14.70 13.18 +.70 +19.4 CS FILgCG N FLGE 268.92 174.54 8 264.10 26 268.64 261.34 -4.03 +15.8 CSSilvCC Q SLVO .58e 7.6 8.63 7.28 7 7.59 66 7.69 7.51 -.02 -4.0 CSGoldCvC Q GLDI .55e 6.3 9.48 8.55 18 8.68 99 8.77 8.62 -.01 -3.9 CSVS3xInSlv Q DSLV 34.67 20.03 309 24.27 1569 25.18 23.83 +.59 +2.8 CSVS3xInG Q DGLD 55.21 37.83 38 47.41 260 47.98 46.14 +1.22 +8.7 CS VS3xGld Q UGLD 12.72 9.19 476 9.77 2864 10.05 9.65 -.27 -12.3 CSVIVxMT Q ZIV 94.42 60.60 111 76.38 601 78.81 75.42 -1.48 -13.8 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 219 3.15 893 3.17 3.13 -4.8 CS InvBr n N DBRT 85.47 24.48 6 28.02 7 30.46 28.01 -1.46 -44.1 CS LgBrnt n N UBRT 316.38 115.89 0 255.41 1 255.41 245.39 +6.82 +43.2 CrS Crd n Q USOI 2.45e 8.5 33.00 21.21 2 28.73 44 28.73 27.30 +1.91 +7.8 CS MthlMtg N REML 33.50 22.00 6 27.58 18 27.90 26.80 +.78 -9.9 CS CrdeOil N OIIL 43.86 25.46 4 40.75 4 40.89 38.87 +.68 +15.8 CS MAsHi N MLTI 1.30e 29.48 27.00 0 28.35 0 28.35 28.35 +.30 +1.3 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 140 +.4 CS VSSilv Q USLV 14.96 9.03 3929 9.77 26404 9.95 9.42 -.25 -15.8 CredSuiss N CS 1.22e 7.9 19.98 13.71 1879 15.42 10587 15.53 14.98 -13.6 CrSuiHiY A DHY .29 10.9 2.91 2.56 338 2.65 1293 2.65 2.61 +.02 -6.7 Cree Inc Q CREE 50.68 20.50 1303 47.66 5911 49.88 47.42 -1.52 +28.3 CrescPtE g N CPG .12 1.7 40 9.25 6.40 2188 7.24 7051 7.36 6.82 +.01 -5.0 CrestEq rs N CEQP 2.40 7.5 35.65 20.00 439 32.15 1666 32.85 30.85 +.85 +24.6 Cresud Q CRESY .45e 2.7 23.69 15.53 57 16.96 737 17.36 15.65 +.30 -23.2 Criteo SA Q CRTO 27 53.79 21.00 1195 33.86 8394 34.00 28.73 +4.57 +30.1 Crocs Q CROX 19.54 7.14 2138 18.01 4836 19.20 17.88 -.65 +42.5 CronosGp n Q CRON 10.39 5.12 7523 7.24 29150 8.11 6.51 +.22 -5.0 CrossAmer N CAPL 2.10m 12.3 39 29.80 15.50 47 17.07 282 17.35 15.80 +1.23 -28.1 CrssCtryHl Q CCRN 21 14.65 9.07 997 12.08 2896 12.74 12.00 -.36 -5.3 CrosTim N CRT 1.02e 7.1 14 15.72 12.99 8 14.25 64 14.62 13.99 +.26 -3.0 CrwnCstle N CCI 4.20 4.1 114.97 93.14 3060 103.60 10954 104.06 100.41 +2.51 -6.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1048.11 99 1048.11 1027.39 +14.74 -7.5 CrownCfts Q CRWS .32 5.7 18 7.54 5.40 23 5.60 133 5.90 5.55 -.15 -13.2 CrownHold N CCK 18 62.27 42.63 2656 45.19 14657 45.91 44.34 -.13 -19.7sCryolife N CRY .12 .4 67 29.55 16.80 478 28.15 998 29.55 27.35 -1.20 +47.0sCryoPort rs Q CYRX 14.93 4.25 3375 14.72 4903 14.93 13.87 +71.4 Ctrip.com s Q CTRP 29 60.65 40.13 2763 48.78 22403 51.36 48.15 -2.94 +10.6sCubeSmart N CUBE 1.20 3.8 29 31.90 22.83 2760 31.85 7833 32.01 31.08 +.56 +10.1 Cubic N CUB .27 .4 72.43 39.58 570 67.25 1444 68.00 65.60 +.75 +14.1 CueBioph n Q CUE 17.99 10.30 1142 12.57 1479 13.40 11.95 -.68 +8.1 CullenFr N CFR 2.68f 2.4 21 121.66 81.09 345 113.01 1385 114.93 111.94 -.54 +19.4 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 2 25.12 16 25.14 25.00 +.01 tCulp Inc N CULP .36 1.4 16 34.05 24.95 262 26.25 394 26.95 24.95 +.05 -21.6 CumbldPh Q CPIX 7.96 5.53 17 6.11 103 6.18 5.86 +.10 -17.0tCummins N CMI 4.32 3.2 38 194.18 135.02 1777 136.05 7945 142.86 135.02 -7.08 -23.0tCuris rs Q CRIS 11.35 2.07 3201 2.08 4469 2.41 2.03 -.34 -40.6 CurEuro N FXE 120.65 107.60 111.89 -3.2 CurtisWrt N CW .60 .5 24 143.38 89.63 4486 117.09 6014 127.68 116.25 -10.88 -3.9 Cush Jn37 n N PPLN 24.42 16.55 1 18.42 7 18.58 17.98 -.04 -7.7 CushTRet rs N SRV 1.08 9.0 13.05 10.00 29 11.94 106 12.16 11.72 -.14 CushngRen N SZC 1.64 9.3 21.30 15.35 38 17.61 200 17.78 17.21 +.10 -13.3 CushRoy rs N SRF .48 5.2 10.10 7.81 20 9.15 55 9.23 8.91 +.19 -2.3 CustomBcp N CUBI 11 33.85 24.75 489 31.10 1556 31.87 29.99 +.62 +19.7 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 14 25.11 27 25.16 25.09 +.01 -2.4 CustBc p C N CUBIpC .57p 27.32 26.05 3 26.38 22 26.60 26.29 -.15 -.6 CustBc pfD N CUBIpD 28.20 24.60 1 26.00 4 26.07 25.90 -.09 -2.5 CustBc pfE N CUBIpE 27.15 25.35 2 26.05 22 26.22 25.96 -1.9 CustoBc pf F N CUBIpF 27.71 25.02 12 25.75 54 25.89 25.66 +.05 -1.8 Cutera Q CUTR 42 56.05 23.35 395 41.75 1189 44.90 41.75 -1.65 -7.9 Cyanotch h Q CYAN 5.78 3.25 1 4.09 17 4.17 4.00 -.11 +4.5 CybrOpt Q CYBE 92 25.69 11.35 785 17.55 1060 18.70 16.90 -.90 +17.0sCyberArk Q CYBR 87 67.65 39.34 343 63.45 2128 67.65 62.53 -1.88 +53.3 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 6.75 0 6.75 6.75 -8.8 Cyclacel rs Q CYCC .15p 4.52 1.28 51 1.51 344 1.60 1.47 +.03 -13.2 CymaBay Q CBAY 15.59 4.82 7957 13.74 12225 15.00 13.33 -.07 +49.3 CynergT n A CTEK 5.45 2.70 7 3.98 27 3.98 3.61 +.14 -1.7 CypressEn N CELP .84 10.6 14 8.50 5.50 19 7.91 97 8.15 7.43 -.04 +31.8 CypSemi Q CY .44 2.6 28 18.87 12.50 8299 17.09 25415 17.75 16.94 -.80 +12.1 Cyren Ltd Q CYRN 3.15 1.35 2 2.75 76 2.81 2.65 -.05 +10.0 CyrusOne Q CONE 1.84 3.2 90 65.73 43.49 2680 57.85 6102 58.75 56.99 -.03 -2.8 CytRx rs Q CYTR 5.99 1.23 276 1.30 1356 1.30 1.24 +.05 -23.1 Cytokinetic Q CYTK 15.95 6.75 964 8.40 4326 9.20 7.90 -1.50 +3.1 CytomX n Q CTMX 35.00 13.09 1686 24.58 3013 26.26 23.63 -.36 +16.4tCytoriTh rs Q CYTX 12.10 1.62 291 1.89 782 2.19 1.62 -.06 -37.4 Cytosorbnt Q CTSO 12.35 3.60 3080 11.00 4349 12.30 10.60 -1.35 +69.2D -:tDBV Tech Q DBVT 50.57 19.54 165 20.25 849 20.82 19.54 -.04 -17.7 DCP Mid N DCP 3.12 7.8 56 42.79 29.70 317 39.82 2118 40.46 38.26 +1.45 +9.6 DCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 485 65.74 3072 65.99 64.61 +.42 +11.8 DDR Corp rs N DDR 12 43.47 15.14 6169 18.00 18296 18.25 17.01 +.76 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 5 24.00 27 24.03 23.76 +.16 -4.5 DDR pfK N DDRpK 1.56 6.7 25.98 21.04 12 23.28 53 23.30 23.03 +.23 -9.3 DDR Cp pfA N DDRpA 27.09 22.40 15 24.60 43 24.75 24.47 +.19 -6.5stDFB Hlt n Q DFBH 9.80 9.65 9.80 11 9.80 9.65 +.05 +1.0 DFB Hlt un Q DFBHU 10.20 10.00 10.12 5 10.12 10.12 +1.2 DGSE A DGSE 1.73 .70 41 .71 135 .78 .71 -.10 -23.3 DHI Grp N DHX 7 3.25 1.25 6393 2.45 9111 2.85 2.35 -.25 +28.9sDHT Hldgs N DHT .20e 4.1 38 4.81 3.27 1965 4.89 10664 4.99 4.25 +.81 +36.2 DLH Hldgs Q DLHC 50 6.83 4.99 8 5.55 51 5.60 5.25 +.01 -9.9sDMC Globl Q BOOM .08 .2 48.25 12.40 436 45.80 1090 48.25 42.81 +2.40 +82.8 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 288 35.00 329 35.80 34.50 -.60 +3.9 DNP Selct N DNP .78 7.1 11.57 9.71 349 11.01 1390 11.08 10.90 +.05 +1.9 DR Horton N DHI .50 1.2 15 53.32 33.46 4457 40.75 20410 43.32 40.42 -2.09 -20.2 Drdgold N DRD .03e 1.1 4.11 2.23 21 2.77 232 2.92 2.72 -.12 -15.0 DSP Gp Q DSPG 13.95 10.80 2506 11.65 3365 12.05 11.38 -.15 -6.8 DSW Inc N DSW 1.00 3.9 27 26.45 15.14 3142 25.80 10914 26.40 25.30 +.45 +20.5 DTE N DTE 3.53 3.5 18 116.74 94.25 1238 100.45 8534 100.68 96.88 +3.39 -8.2 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 11 24.89 54 24.94 24.79 -.08 -.8 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.10 98 25.10 24.85 +.04 -1.5 DTE En27 n N DTW 1.31 5.3 25.75 23.34 33 24.49 120 24.80 24.37 -.30 -4.7 DTE F76 n N DTY 1.50 5.7 27.90 25.37 5 26.45 75 26.68 26.15 -.13 -1.2 DTE En un N DTV 58.42 48.68 2 50.80 332 51.02 49.90 +.90 -5.9 DTF TxF N DTF .84 6.3 14.86 13.03 27 13.40 60 13.40 13.17 +.22 -4.7 DXC Tch n N DXC .76f .9 93.28 64.78 6211 80.85 14802 83.74 80.21 -3.01 -1.5 DXP Ent Q DXPE 40 43.21 24.86 182 39.53 416 40.82 38.43 -.78 +33.7 DailyJourn Q DJCO 250.95 195.00 8 241.06 17 247.40 228.00 +9.67 +4.7 Daktronics Q DAKT .28 3.2 38 10.86 7.85 984 8.65 1901 8.68 8.11 +.04 -5.3tDanaInc N DAN .24 1.1 17 35.27 20.87 3553 20.88 9754 21.90 20.71 -.93 -34.8 Danaher N DHR .64 .6 25 104.82 78.97 2924 99.30 15626 101.85 97.68 -3.01 +7.0 Danaos N DAC 2 3.20 1.05 235 1.65 1348 1.83 1.20 +.30 +13.8 DaqoNEn N DQ 4 72.50 19.00 523 35.27 2821 36.45 33.34 +.15 -40.7sDarden N DRI 3.00f 2.8 22 107.74 76.27 3619 108.87 17806 109.53 93.00 +14.77 +13.4 DareBio rs Q DARE 12.40 .74 190 1.29 1093 1.45 1.23 -.07 -40.4 DarioHlth Q DRIO 3.64 1.32 374 1.40 803 1.55 1.40 -.08 -12.6sDarlingIng N DAR 26 19.95 15.44 1934 19.89 5887 20.03 19.28 +.40 +9.7 DasanZ rs Q DZSI 11.75 5.45 567 9.73 636 10.29 9.15 -.43 +5.1 Daseke n Q DSKE 14.52 8.16 2927 9.82 4239 10.18 9.57 -.06 -31.3 Data IO Q DAIO 19 16.49 6.04 68 6.36 317 6.76 6.12 -.31 -47.2 Datawatch Q DWCH 12.65 7.70 51 9.35 281 9.90 9.15 -.20 -1.6 DaveBuster Q PLAY 18 69.99 37.85 1165 51.60 5474 55.50 51.02 -3.80 -6.5 DavidsT g n Q DTEA 6.40 3.20 20 3.60 196 4.50 3.55 -.35 -7.7 DavSelFn n Q DFNL 25.62 21.15 28 24.03 77 24.26 23.84 -.25 +.3 DavSelEq n Q DUSA 25.32 20.72 3 24.40 58 25.21 24.22 -.09 +4.3 DavSelW n Q DWLD 28.88 21.99 38 26.75 301 27.05 26.51 -.25 +1.9 DaVita Inc N DVA 18 80.71 52.51 2691 71.95 9724 73.44 71.78 -1.52 -.4 DawsonGeo Q DWSN .05p 8.11 3.52 2264 7.84 2659 8.00 7.16 +.07 +65.6 Daxor A DXR .15 2.3 21.66 3.40 6 6.63 70 7.41 6.28 -.31 +45.0 DeanFoods N DF .36 3.4 13 18.21 8.14 2243 10.59 6044 10.59 9.85 +.58 -8.4sDeciphera n Q DCPH 45.61 15.15 850 39.55 1950 45.61 36.57 -2.31 +74.5sDeckrsOut N DECK 122.98 61.37 1166 119.17 2927 122.98 117.27 +.36 +48.5 Deere N DE 2.76f 1.9 29 175.26 112.87 2358 143.17 14512 148.14 140.70 -5.58 -8.5 DelFriscos Q DFRG 18.85 11.70 476 13.45 1389 13.45 12.40 +.60 -11.8 DelTaco Q TACO 11 15.99 10.00 983 13.88 1803 13.95 12.76 +.73 +14.5 DE EnhGlb N DEX .90 7.9 12.70 10.71 85 11.40 258 11.68 11.33 -.28 -6.0 DelaCO A VCF .72 5.0 16.50 14.00 1 14.36 31 15.00 14.35 -.59 -7.5sDelaDvInc N DDF .62 5.4 11.58 10.18 135 11.58 425 11.70 11.36 +.13 +7.9 DelaNatl A VFL .72 5.7 13.94 12.25 3 12.54 19 12.54 12.34 +.12 -5.4tDelaMN2 A VMM .63 5.1 15.05 12.39 24 12.39 78 12.52 12.38 -.10 -8.0 DelekLogis N DKL 3.00f 11.1 13 35.54 26.60 29 27.10 141 27.70 26.75 -.40 -14.5 Delek N DK 1.00f 1.9 37 61.57 20.65 4459 51.53 12397 54.46 50.68 -.05 +47.5 DellTch n N DVMT 92.40 60.98 3947 88.78 9082 90.86 86.82 +.39 +9.2tDelmarPh n Q DMPI 2.84 .74 529 .70 1698 .86 .66 -.15 -35.8 DelphiTc n N DLPH .68 1.4 28 60.39 45.66 5834 48.67 9025 51.31 47.72 -1.95 -7.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 11051 52.72 33601 55.06 52.42 -2.46 -5.9 DeltaAprl A DLA 23.47 16.90 668 18.25 821 19.18 18.25 -.37 -9.7 DeltaTch h Q DELT 4.70 .91 254 1.07 474 1.18 1.06 -.09 +1.1 Dltsh SPX n N DMRL 59.02 49.16 1 54.68 48 55.22 54.51 -.66 +.7 Dlt SP400 n N DMRM 56.45 48.78 1 55.19 40 56.06 54.90 +.08 +2.1sDlt SP600 n N DMRS 59.02 47.73 1 58.12 10 59.02 57.98 +.30 +7.1 DltshInt n N DMRI 56.65 49.79 150 51.10 163 54.74 51.10 -1.89 -3.6 Deluxe N DLX 1.20 1.8 13 78.87 65.85 510 67.52 1508 68.65 66.74 -.24 -12.1 DenaliTh n Q DNLI 25.79 14.72 694 17.94 2509 18.18 16.86 +.04 +14.7sDenburyR N DNR 4.75 .92 30536 4.72 84796 4.87 3.84 +.90 +113.6 DenisnM g A DNN .64 .38 385 .53 2074 .55 .51 -.00 -3.8 Dennys Q DENN 30 17.75 10.87 322 16.53 1440 16.65 15.50 +.75 +24.8 Dentsply Q XRAY .35 .8 68.98 41.64 2283 44.95 14115 45.62 44.10 +.01 -31.7 Depomed Q DEPO 11.27 4.31 1539 7.32 6576 7.43 6.98 +.20 -9.1 Dermira Q DERM 31.59 6.98 1173 10.48 4427 11.11 9.86 +.46 -62.3sDescSys Q DSGX 93 31.95 23.40 82 31.60 581 31.95 31.09 +.20 +11.3 Despg.cm n N DESP 36.56 20.33 803 22.74 3241 23.98 20.70 +1.09 -17.2sDestMatrn Q DEST .80 12.6 6.62 1.02 453 6.36 3742 6.62 5.15 +1.05 +114.1 Dest XL Q DXLG 2.75 1.45 309 2.05 742 2.10 1.75 +.30 -6.8 Deswell Q DSWL .28 8.6 3.64 2.04 148 3.26 253 3.38 3.10 -.12 +19.9 Determine Q DTRM 2.84 1.23 33 1.54 62 1.70 1.54 -.16 -14.4 DeutschBk N DB .83e 20.23 10.58 3469 11.01 22349 11.19 10.81 -.09 -42.1 DBDogs22 N DOD 30.43 18.95 6 22.20 23 22.50 21.92 -.20 -13.0 DBWMTR N WMW 32.46 26.75 1 31.57 2 31.77 31.31 +.11 +5.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 98 25.21 473 25.39 25.12 +.09 -1.0 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 117 25.71 946 25.80 25.62 +.14 -1.6 DBCmdDL N DYY 4.09 2.08 3 2.91 9 3.00 2.71 +.06 -23.4 DB AgriLg N AGF 13.46 8.96 1 9.60 4 9.60 9.10 -.36 -4.5 DB AgriSh N ADZ 39.50 21.13 37.00 0 37.00 37.00 +2.08 +6.3tDB AgriDL N DAG 3.81 2.25 15 2.43 118 2.60 2.25 -.17 -15.0 DBGoldSh N DGZ 14.68 13.01 24 14.16 59 14.21 14.01 +.11 +4.0 DBGoldDL N DGP 29.42 21.65 25 23.29 99 23.73 23.10 -.41 -6.8 DBGoldDS N DZZ 6.29 4.88 47 5.77 184 5.80 5.67 +.10 +7.6tDBGlbHY23 N FIEG 184.00 117.10 136.70 1 148.00 117.10 -30.30 -20.1 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.80 150 8.85 8.77 -.01 -.6 Deut Muni N KTF .84 7.6 13.64 10.93 59 11.01 328 11.04 10.93 +.08 -7.5 Deut StInc N KST .66a 5.4 12.66 12.11 18 12.26 33 12.32 12.20 -.02 -1.4tDeut StMu N KSM .84 7.7 12.80 10.67 40 10.85 265 10.86 10.67 +.12 -7.9 DBXEmMkt N DBEM .36e 1.5 26.32 21.59 9 23.40 95 23.66 23.15 -.53 -2.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 772 31.67 5336 32.21 31.37 -.74 -.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.28 17 28.45 27.16 -1.60 -4.1 Deu HYBd n N HYLB 51.56 48.68 160 49.56 711 49.67 49.52 -.13 -1.7 DeutBarI n N IFIX 50.76 49.59 50.01 0 50.01 49.81 +.20 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.12 1 49.14 49.09 +.03 +.6 DbXR1KECo N DEUS 33.87 28.87 25 32.71 76 32.98 32.62 -.34 +2.0tDeutEmCo N DEMG 30.95 25.87 25.87 2 26.33 25.87 -.73 -10.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 80 41.99 449 43.61 41.70 -1.94 -4.8 DbXDvxEU N DEEF 31.76 26.99 5 29.48 25 29.78 29.13 -.47 -1.8tDeut 300Ch N ASHX .74p 24.14 19.76 1 19.87 7 20.63 19.76 -.86 -10.0tDbxItalyHE N DBIT .22p 26.39 22.46 22.46 0 22.96 22.46 -1.27 -3.6tDbxAllWHiD N HDAW .27e 27.42 24.96 0 25.13 491 25.20 24.96 -.26 -6.1tDbxEafeHiD N HDEF .43e 1.1 25.41 23.35 75 23.67 2211 23.91 23.35 -.36 -4.2 DbxNikk400 N JPN 31.67 25.97 82 28.96 4616 29.43 28.74 -.60 -1.2 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.36 10 26.69 26.30 +.02 -2.9tDBX EMBd N EMIH .99e 4.1 25.69 23.85 23.93 2 24.27 23.85 -.20 -4.7 DBX IGBd N IGIH .77 3.2 24.99 23.33 0 23.77 11 24.09 23.77 -.20 -2.7 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.96 3 23.17 22.96 -.21 -.3tDBXChiSC N ASHS 37.50 28.36 10 28.70 112 30.78 28.36 -2.27 -17.6 DBXHrvChi N CN .30e .8 42.41 30.98 6 36.39 29 37.57 36.04 -1.61 -2.5 DBXSKorH N DBKO .03p 32.94 28.67 29.29 2 30.25 29.29 -1.07 -6.7 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.86 10 27.39 28 27.87 27.20 -.68 -1.4 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 1 28.60 8 30.01 28.60 -.41 +.7 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 525 28.29 2794 29.01 27.97 -.98 -.5 DBXHvChiA N ASHR 34.89 26.04 1332 27.63 7362 28.85 27.34 -1.43 -11.0 DevonE N DVN .32f .7 28 45.16 28.80 8105 43.28 34633 43.85 40.25 +3.03 +4.5 DexCom Q DXCM 102.10 42.62 1157 99.56 4417 101.90 97.76 -.16 +73.5 Diageo N DEO 3.20e 2.2 148.85 117.73 372 145.94 2013 146.41 143.87 -2.63 -.1 DiamHill Q DHIL 7.00e 14 219.90 183.34 30 198.14 68 200.99 195.50 -2.35 -4.1 DiamOffsh N DO .50 2.6 32 20.98 10.06 3046 19.60 8700 19.72 17.78 +1.12 +5.4 DiamRk N DRH .50 4.1 17 12.99 9.87 2267 12.34 9567 12.42 12.09 +.17 +9.3 DiambkEn Q FANG .13p 24 138.14 82.77 2212 125.56 13480 130.65 114.51 +9.98 -.5 DianaCnt rs Q DCIX 2772.13 1.31 3372 1.80 5863 2.16 1.55 +.20 -55.7sDianaShip N DSX 5.13 3.07 826 5.10 2112 5.16 4.69 +.38 +25.3 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 13 25.00 26 25.00 24.88 +.07 +.8 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 0 25.71 4 25.71 25.52 +.03 +.1 DicernaPh Q DRNA 15.80 2.69 6045 13.65 8366 13.79 12.07 +.91 +51.2 DicksSptg N DKS .90 2.5 12 40.77 23.88 3246 35.98 11653 37.61 35.42 -1.96 +25.2 Diebold N DBD .40 3.0 15 28.50 11.43 2318 13.20 8543 13.35 12.15 +.80 -19.3 DifferBr rs Q DFBG 2.20 .70 2 .89 39 .95 .83 +.01 -6.3 DiffusP hn Q DFFN 3.04 .42 175 .52 812 .57 .51 -.04 -56.4sDigiIntl Q DGII 49 14.70 8.50 234 13.80 1040 14.70 11.95 +1.60 +44.5 Digimarc Q DMRC 41.75 22.85 149 30.35 437 33.10 29.46 -2.50 -16.0 Digirad Q DRAD .22 13.1 4.45 1.25 39 1.68 223 1.70 1.65 +.03 -35.0 DigitalAlly Q DGLY 4.95 1.70 13 2.50 95 2.70 2.50 -.10 -5.7 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 3020 107.89 6759 108.43 105.13 +1.66 -5.3 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 11 25.18 47 25.18 24.99 +.07 -1.2tDigtlR pfH N DLRpH 1.84 7.1 27.94 25.88 7 26.03 208 26.05 25.88 +.01 -2.4 DigitRlt pfC N DLRpC 1.09 4.1 28.18 26.44 26.46 -4.1 DigitRlt pfJ N DLRpJ 25.30 22.13 14 23.77 71 23.77 23.44 +.33 -5.3 DigitalR pfI N DLRpI 1.59 6.2 28.18 25.48 12 25.75 37 25.98 25.67 -.22 -6.4 DigitlTurb Q APPS 2.59 .98 534 1.56 2941 1.74 1.53 -.06 -12.8sDillards N DDS .40 .4 11 98.75 49.91 526 94.60 2190 98.75 89.35 +3.72 +57.5 Dillard38 N DDT 1.88 7.3 26.35 25.13 6 25.81 57 25.91 25.76 -.01 -.2 DimeCBc Q DCOM .56 2.7 20 22.65 17.75 298 20.40 936 20.58 19.55 +.60 -2.6 DineEquity N DIN 2.52m 3.1 6 81.78 36.71 607 80.86 1669 81.64 74.86 +6.08 +59.4sDiodes Q DIOD 39 37.53 23.51 457 36.78 1681 37.53 35.72 +.20 +28.3sDiploPhm N DPLO 83 28.07 14.23 2716 28.13 6128 28.74 25.66 +.96 +40.2 Dir SilMBl n N SHNY 12.28 7.00 9 7.31 84 7.50 7.07 -.22 -23.2 DirBrCm n N COM 26.10 23.23 21 24.71 47 24.84 24.48 -.07 +.6 DirChInt n N CWEB 69.08 41.71 32 56.17 196 61.28 54.82 -4.99 +10.0 Dirx Euro n N EUXL 33.40 21.45 1 22.65 8 23.40 21.60 -1.64 -13.7 DirxAero n N DFEN 58.00 25.75 60 45.25 383 49.31 44.14 -3.79 +1.7 DrxTrnBl n N TPOR 43.11 23.47 2 33.85 20 36.80 33.78 -2.95 -1.9 DxEmMkt n N EMBU 26.61 20.45 20.45 -20.8 DirxUtil n N UTSL 34.73 19.59 12 24.02 90 24.02 22.32 +1.57 -12.8 DirxInds n N DUSL 44.53 25.95 12 30.80 43 33.63 30.07 -3.31 -16.2 DirxMex n N MEXX 33.36 13.05 30 15.58 52 15.59 13.70 +1.33 -24.3 DrxRBkBr rs N WDRW 56.13 19.69 1 21.51 2 22.20 20.73 -.45 -29.8 DxRsaBr rs N RUSS 44.39 14.43 55 19.99 326 23.27 19.94 -1.53 -13.1 DxSOXBr rs N SOXS 33.69 8.83 1957 10.22 13959 10.27 9.38 +1.04 -38.1 DxGBull rs N NUGT 44.03 21.25 5209 24.31 22138 24.88 23.31 -.29 -23.3 DrGMBll rs N JNUG .09e .7 25.76 11.34 6397 13.84 32543 13.93 13.10 +.04 -22.1 DirSPX Br N SPDN 34.16 28.53 4 29.36 30 29.44 29.12 +.15 -4.1 DxGlMBr rs N JDST 79.16 40.90 525 50.44 2037 53.22 50.01 -.13 -1.7 DirSPBear s N SPXS 42.18 24.22 2054 25.48 12875 25.80 24.93 +.67 -15.0 DrxDlySpxB N LLSP .10p 40.38 31.74 1 37.44 13 37.84 37.27 -.43 +4.0 DxChiABear N CHAD 37.95 27.67 10 33.84 100 34.29 32.58 +1.52 +8.7 DrxNGBear rs N GASX 47.19 16.50 68 18.00 261 20.87 17.20 -2.87 -23.3 DxSPOGBr rs N DRIP 28.73 5.59 9418 6.15 33636 7.32 5.92 -1.20 -48.1 DrxRBkBull N DPST 95.94 43.51 18 85.47 135 90.04 83.00 -.52 +17.5 DirDGlBr rs N DUST 35.88 19.01 3544 24.54 15619 25.74 24.11 +.12 +3.5 DxSPXBll s N SPUU 57.21 40.57 3 51.90 43 52.92 51.60 -1.27 +4.7tDxEuFnBl N EUFL 65.95 35.49 35.53 4 36.79 35.49 -1.54 -25.2sDirSCBll s N SMLL .27e .4 61.72 39.39 5 60.37 75 61.72 59.38 +1.17 +17.9 DxHiYldBr N HYDD 20.15 10.08 0 18.92 2 18.92 17.03 +.07 +.7 DrNsd100 rs N QQQE 47.40 39.20 13 46.21 94 46.73 45.89 -.69 +7.0sDrxDlySCB N LLSC .10p 41.35 31.20 41.00 1 41.35 41.00 +.33 +15.4 DxRusBll s N RUSL 73.38 29.06 213 40.30 1015 40.72 34.90 +2.35 -20.2 DiEurBll3x N EURL .14e .4 47.12 30.11 23 33.92 338 34.51 32.47 -1.46 -10.9 DrxEMBll rs N EDC 168.70 82.25 97 94.83 819 98.54 91.78 -7.35 -24.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 10 14.92 165 15.43 14.75 -.27 -6.7 DxLatBll s N LBJ 49.13 17.74 8 18.94 48 20.22 18.03 -.24 -41.4 DirTotBBr N SAGG 32.31 30.87 0 31.95 0 32.07 31.95 -.08 +2.7 DxBrzBull s N BRZU 65.25 15.82 1915 18.01 11123 20.31 17.28 -.81 -55.3 DxBiotBll rs N LABU 116.54 52.58 588 107.75 4457 116.12 99.03 +5.51 +38.4 DxIndiBll rs N INDL 120.64 69.14 47 77.30 138 78.55 73.44 +.13 -24.3 DxNGBll rs N GASL 31.99 14.60 153 23.48 672 24.45 20.45 +2.94 -7.5 DrDevMBr N DPK 16.35 10.08 3 12.59 459 13.03 12.42 +.47 +2.2 DxSPOGBl s N GUSH 47.00 15.04 1351 39.60 7294 40.87 34.15 +5.52 +30.5 DxREBear N DRV 15.62 9.81 60 9.87 342 10.85 9.86 -.79 -5.7 DrxJpBull N JPNL 96.48 53.51 2 71.17 49 72.50 69.01 -2.97 -7.7 DrxPhMd n N PILL 42.90 25.23 27.35 +.5tDrxSKBull N KORU 72.86 39.70 25 41.58 188 44.20 39.70 -4.08 -33.3tDxSCBear rs N TZA 18.57 8.36 6780 8.73 43370 8.92 8.36 -.01 -28.9 DxFnBr rs N FAZ 18.00 9.71 779 10.58 6950 10.70 10.33 +.16 -9.5 DrxHmbBull N NAIL 110.62 41.70 46 55.61 194 62.02 54.69 -5.93 -39.8 Dx30TBear N TMV 22.45 17.07 416 19.62 2472 19.95 19.30 -.11 +11.3 DxFnBull s N FAS 82.80 46.48 787 66.07 6115 67.84 65.46 -1.28 -3.4 DrxTcBr rs N TECS 59.08 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.11 13 42.18 52 42.82 41.74 -.34 +1.6 DxMCBr rs N MIDZ 19.74 10.84 6 11.10 39 11.36 10.84 +.03 -17.5 Drx300Chin N CHAU 37.53 20.81 66 23.20 704 25.35 22.70 -2.50 -21.9 DxHcrBll s N CURE 63.45 38.85 71 47.89 430 48.49 46.20 -1.20 +2.8 DxTcBull s N TECL 150.96 69.95 82 141.97 772 148.83 140.26 -6.31 +26.6sDxRetlBll s N RETL 48.65 21.33 31 46.99 230 48.79 43.77 +2.88 +30.4 DxSOXBll s N SOXL .12e .1 209.00 78.00 343 161.00 3315 176.00 159.84 -19.24 +16.8 Dir30TrBul s N TMF 23.46 16.93 258 18.84 1549 19.17 18.55 -.01 -14.8 Dir10TrBear N TYO 16.00 13.12 0 15.15 8 15.25 15.03 -.04 +7.8 Dx10yTBull N TYD 47.36 38.20 40.34 7 40.66 39.96 +.53 -8.1 DxMCBull s N MIDU 53.91 33.43 11 51.18 105 52.31 49.69 -.18 +10.2 DrxREBull s N DRN 24.73 14.68 58 21.35 222 21.42 19.72 +1.24 -6.5 DirxChiBull N YINN .38e 1.4 53.89 21.22 892 27.77 7392 31.09 26.91 -4.27 -18.4 DirxDMBull N DZK 100.54 64.37 2 74.44 18 75.51 71.98 -2.56 -9.7sDrxSCBull s N TNA .41e .5 92.67 48.17 3245 88.65 16156 92.67 86.87 -.10 +26.2 DrxSPBull s N SPXL 54.49 33.37 1845 46.25 13769 47.32 45.69 -1.31 +4.3 DirxEnBull N ERX 44.29 21.37 3139 37.14 10487 38.21 34.48 +1.18 +6.3 Discover N DFS 1.40 1.9 14 81.93 57.50 4647 73.42 12913 75.00 72.41 -1.15 -4.6sDiscIncA Q DISCA 14 28.43 15.99 5446 28.12 33001 28.56 26.18 +.95 +25.6 DiscIncB Q DISCB 16 48.85 19.25 0 30.95 2 38.95 27.21 +3.70 +24.8 DiscIncC Q DISCK 13 27.15 14.99 7440 26.25 24732 26.64 24.45 +.94 +24.0 DishNetw h Q DISH 17 66.50 28.80 8427 34.91 21117 35.07 33.63 +.30 -26.9 Disney N DIS 1.68f 1.6 15 113.18 96.20 9282 106.34 56590 107.90 105.76 -2.51 -1.1 Diversicre Q DVCR .22 3.2 18 12.25 6.45 32 6.98 82 7.20 6.69 +.23 -30.3 DivrsRest Q SAUC 2 2.84 1.12 80 1.23 143 1.25 1.15 +.03 -23.1 Div&Inco N DNI 1.63 13.1 14.25 11.61 55 12.45 223 12.51 12.35 -.06 -7.3 DixieGrp Q DXYN 4.75 2.25 18 2.35 40 2.40 2.30 -.05 -39.0 DrReddy N RDY .29e .9 42.97 28.13 297 34.07 2378 35.33 33.70 -.99 -9.3sDocuSign n Q DOCU 66.80 37.00 3999 57.55 14932 66.80 55.00 -6.40 +44.9 DocuSec rs A DSS 3.16 .56 23 1.26 161 1.35 1.25 -.04 -30.0 DgssInt A n Q DOGZ 6.40 3.55 10 4.04 43 4.65 3.98 -.22 -31.5 DolbyLab N DLB .64 1.0 67 74.29 48.00 421 63.97 1873 65.72 63.89 -1.44 +3.2 DollarGen N DG 1.16f 1.2 17 105.82 68.69 5024 100.15 14010 101.18 96.11 +2.82 +7.7 DollarTree Q DLTR 12 116.65 66.01 5730 86.99 17523 89.10 85.93 -1.03 -18.9 DolphEnt hn Q DLPN 5.77 2.47 31 3.75 86 3.80 3.30 +.46 +4.2 DomMidst N DM 1.34f 9.6 10 34.85 12.55 323 13.95 3006 14.45 13.00 +1.00 -54.2 DomEngy N D 3.34 5.0 14 85.30 61.53 3525 66.94 26256 67.10 65.89 +.63 -17.4 DomRes un N DCUD 53.58 42.50 8 45.61 193 46.57 44.91 +.36 -11.7 DomRs76 n N DRUA 25.94 23.04 26 24.74 217 24.85 24.62 -.08 -3.2 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 6 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 41

sDominos N DPZ 2.20f .8 49 292.67 166.74 526 292.39 3162 293.81 275.38 +15.05 +54.7 Domtar g N UFS 1.74 3.7 17 52.58 36.29 882 46.96 2884 48.31 46.07 -.35 -5.2 Donaldson N DCI .76f 1.7 24 52.20 42.59 650 45.82 2449 47.87 45.65 -2.13 -6.4 DonegalA Q DGICA .57f 4.2 24 18.25 13.28 135 13.51 343 14.55 13.50 -.76 -21.9tDonegalB Q DGICB .50f 3.7 26 15.91 12.83 1 13.45 6 14.00 12.83 -.20 -11.6 DonlleyRR rs N RRD .56 7.8 8 12.99 6.15 1621 7.15 5538 7.28 6.76 +.29 -23.1 DonnlyFn n N DFIN 23.73 15.22 950 18.35 2579 18.38 17.16 +.95 -5.8 DorchMin Q DMLP 1.41e 7.4 19 20.93 13.90 56 18.95 177 19.35 18.85 -.10 +24.7 DorianLPG N LPG 8.79 6.20 640 8.40 1713 8.45 7.50 +.04 +2.2 Dorman Q DORM 23 83.60 56.36 202 72.23 695 72.50 69.36 +1.92 +18.1 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 275 20.06 1767 20.20 19.92 -.02 -.6 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 110 20.96 662 21.00 20.60 +.06 -5.5sDougDyn N PLOW 1.06f 2.2 33 48.90 30.20 154 47.15 547 48.90 46.65 -.23 +24.7 DEmmett N DEI 1.00 2.5 26 41.59 34.72 2356 40.28 7568 40.37 38.79 +1.42 -1.9 DovaPh n Q DOVA 37.00 16.98 872 31.85 1547 32.00 28.86 +1.54 +10.6tDover N DOV 1.88 2.6 19 109.06 71.92 2060 72.94 9065 76.82 71.92 -3.88 -27.8 DoverDG N DDE 2.40 .92 75 1.67 463 1.78 1.54 -.11 +63.7 DoverMot N DVD .08f 3.6 10 2.45 1.80 25 2.20 39 2.20 2.15 +12.8 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 18215 67.00 49064 67.96 64.97 -.75 -5.9 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 3252 122.37 10633 124.11 120.41 +.87 +26.1 DragVic n Q LYL 14.99 3.09 4 3.64 432 5.50 3.55 -.60 -16.5 DrprOkw n Q DOTA 10.00 9.71 2 9.98 152 10.00 9.97 +.03 +2.1 DrprOk rt Q DOTAR .65 .30 .51 5 .53 .51 +.01 +2.0 Dry Gl24 n N DCF .22f 2.4 10.05 9.11 41 9.17 157 9.25 9.16 -.07 -2.4 DryHYSt N DHF .35 11.0 3.57 3.09 197 3.15 857 3.16 3.13 +.02 -5.7 DrMuBdInf N DMB .75 6.1 13.54 12.10 18 12.40 233 12.50 12.27 +.03 -4.7 DryfMu A DMF .54 6.7 10.00 7.93 22 8.07 177 8.08 8.03 +.03 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 67 7.62 653 7.66 7.58 -.01 -11.8 DrySM N DSM .50 6.6 8.85 7.42 89 7.55 643 7.57 7.50 -11.7 Dril-Quip N DRQ 56.55 35.85 608 51.35 2696 52.50 48.30 +2.85 +7.7sDriveShack N DS .48 6.1 21 8.06 2.41 1130 7.85 4254 8.06 6.95 +.73 +42.0 DriveS pfB N DSpB 2.44 9.4 26.49 24.72 25.93 1 25.93 25.93 -.05 +.8 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 0 25.50 4 25.50 25.27 +.20 +1.5 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 0 25.50 4 25.50 25.05 +.20 +.2tDropCar rs Q DCAR 13.52 1.21 53 1.28 678 1.45 1.21 -.17 -68.6sDropbox n Q DBX 43.50 27.75 9440 33.72 55022 43.50 33.60 -5.88 +18.4 DryShips s Q DRYS .14e 1 47.25 .98 8701 6.29 17862 6.90 4.82 +1.43 +78.2 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 86.10 5 87.35 85.05 +.25 -6.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.55 3 103.00 101.90 +.35 -5.3 Ducomun N DCO 19 35.89 25.06 81 33.82 181 34.91 33.04 -.98 +18.9 Df&PGblUt N DPG 1.40 9.8 17.17 13.50 62 14.22 585 14.34 13.99 +.11 -8.4 DufPUC N DUC .60 7.0 9.33 8.40 11 8.53 446 8.54 8.45 +.08 -3.6 DukeEngy N DUK 3.56 4.6 17 91.78 71.96 3278 77.43 18985 77.67 74.04 +3.13 -7.9 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 9 25.58 82 25.63 25.50 +.9 DukeRlty N DRE .80 2.8 23 30.14 24.30 2684 28.76 9248 28.86 28.17 +.32 +5.7sDuluthH n Q DLTH 32 23.16 15.13 481 22.01 1859 23.16 20.26 +1.53 +23.3 DunBrad N DNB 2.09 1.6 19 134.25 101.17 605 128.82 2639 129.60 125.04 -2.12 +8.8sDunkin Q DNKN 1.39 2.0 29 70.55 50.89 1928 69.76 6228 70.55 68.06 +1.23 +8.2 DurectCp Q DRRX 2.55 .75 2424 1.95 5095 2.24 1.85 -.25 +111.5 Dycom N DY 23 123.99 73.95 550 97.70 2283 100.76 97.05 -1.39 -12.3 Dynagas N DLNG 1.69 20.3 15.85 7.51 65 8.33 388 8.52 7.84 +.44 -23.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.75 9 25.82 25.60 -.00 -1.0 Dynasil Q DYSL 9 2.06 1.09 20 1.36 141 1.51 1.35 -.09 +15.3 Dynatronic Q DYNT 3.55 2.10 1 3.05 15 3.15 2.90 +.15 +5.8 DynavaxT Q DVAX 24.45 7.95 2450 15.95 6614 16.20 15.60 -.20 -14.7 DynexCap N DX .72 11.0 15 7.41 6.02 785 6.53 1867 6.60 6.47 +.05 -6.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.75 15 25.82 25.61 +.12 +1.0 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 3 24.66 43 24.70 24.40 +.22 -.4E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 6 20.37 78 20.60 20.31 +.01 -1.9 ETrMLPSht N MLPS 15.50 11.06 5 12.22 5 12.22 12.22 +.12 -1.2 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 22.62 0 22.62 22.62 +.02 -6.1 E-TrAlerInf N MLPI 1.88e 8.1 27.18 20.31 207 23.30 1216 23.62 22.62 +.38 -3.7sETBbgCmd N DJCI 17.00 14.33 0 15.88 11 17.00 15.80 -.56 -.9 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 72 16.73 307 16.93 16.20 +.36 -3.4tE-TrFood N FUD 19.82 16.68 1 17.11 3 17.81 16.57 -.18 -4.9 E-TrcEngy N UBN 10.00 5.67 3 8.92 9 9.16 8.92 -.08 +14.6 E-TrcIMet N UBM 22.54 13.55 1 17.54 2 17.55 17.50 -.66 +2.8 ETr2xBDC N BDCL 3.52e 22.7 20.09 13.13 105 15.54 343 15.88 15.51 -.23 -5.5 E-TrcCmci N UCI 16.37 12.85 2 15.62 34 15.71 15.31 +.02 +1.5 E-TrLvstk N UBC 21.19 16.05 7 18.14 8 18.14 18.10 +.05 -8.3 E-Trade Q ETFC 25 66.46 36.09 5136 64.93 12543 65.79 63.50 +.62 +31.0 eBay s Q EBAY 26 46.99 33.95 11791 38.09 53740 39.59 37.65 -.80 +.9 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 32 26.42 219 26.42 26.26 -1.9 ECA MTrI N ECT .33e 16.7 5 2.55 1.45 13 1.95 116 2.05 1.95 -.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 84 3.15 691 3.29 3.09 -.05 +9.8 EG Comp N AGEM 22.55 EG Utils N UGEM 15.87 eHealth Q EHTH 28.59 13.61 841 23.79 1306 23.84 22.90 +.49 +37.0 ELF Inc n N ELF 28.50 16.82 669 18.57 2419 19.93 18.45 -1.21 -16.8 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 89 28.80 176 28.94 26.78 +1.80 +.4 EMCOR N EME .32 .4 23 85.08 62.15 405 78.03 1648 79.93 76.97 +.33 -4.6 EMX Roy g A EMX 1.34 .67 93 1.09 392 1.17 1.07 -.06 +31.2 ENDRA n Q NDRA 5.88 1.55 80 2.65 673 2.99 2.10 +.45 -45.5 ENGlobal Q ENG 4 1.47 .73 90 1.14 222 1.33 1.14 -.10 +31.0 ENI N E 1.29e 3.5 40.15 29.44 172 36.40 1314 36.55 35.03 +.43 +9.7 EOG Rescs N EOG .74f .6 128.03 81.99 3336 118.51 16951 120.95 114.00 +4.33 +9.8 EP Energy N EPE 4.06 1.27 1747 3.14 5831 3.20 2.61 +.51 +33.1 EPAM Sys N EPAM 69 131.75 77.96 5043 120.66 6399 126.48 118.69 -3.47 +12.3 EPR Prop N EPR 3.84 5.8 17 75.55 51.87 815 65.68 3193 66.17 64.14 +1.31 +.3 EPR pfC N EPRpC 1.44 5.3 29.70 23.38 0 26.95 94 27.26 25.98 +.30 +.1 EPR pfE N EPRpE 2.25 6.3 37.59 33.48 35.49 4 35.49 34.90 +.54 -3.7 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 20 23.31 64 23.31 22.94 +.31 -6.9 EQT Corp N EQT .12 .2 67.84 43.70 6729 53.68 18413 57.36 53.43 -1.78 -5.7 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 184 25.10 785 25.79 24.34 +.63 -6.7 EQT Mid N EQM 4.26f 7.9 10 78.75 50.89 1166 54.03 3154 56.44 53.52 -1.64 -26.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 97 15.76 139 16.00 14.77 -.19 +.6 ETF SITRis N RISE 25.18 22.59 1 24.75 24 24.87 24.70 -.09 +4.2 ETF JrSil N SILJ 13.81 9.79 19 11.20 129 11.21 10.82 +.16 -1.3 ETF Cyber N HACK 39.67 28.38 341 37.81 1712 39.22 37.75 -1.21 +19.5 ETF MobP N IPAY 40.29 29.36 24 39.77 404 40.18 39.33 -.21 +14.0 ETF M AlH N MJ 39.72 26.02 252 31.20 1160 32.24 29.76 +1.21 +6.7 ETF M Vid N GAMR 55.00 39.99 13 50.91 113 52.60 50.39 -1.54 +6.2 ETF Drone N IFLY 38.00 33.54 3 35.29 29 35.98 35.05 -.50 -5.6sETF AIPw n N AIEQ 28.94 24.03 88 28.60 449 28.94 28.47 -.08 +10.5 BlStIsrTc n N ITEQ 35.77 30.11 8 35.01 39 35.44 34.91 -.35 +10.7 ETF Clim N ETHO 37.25 30.23 8 36.00 15 37.00 36.00 -.62 +5.9 ETFAlpAlt N ALFA 49.46 39.50 40 47.97 64 49.30 47.86 -1.00 +12.1 ChngFnDvr N CHGX 20.37 18.02 19.58 0 19.58 19.58 -.10 +4.5tETF EmM n N EEMD 28.41 23.80 1 23.95 5 24.09 23.80 -.29 -8.4 ETF spx H n N SPDV 28.19 25.00 6 26.94 43 27.04 26.74 +.06 +3.0 ETF AptF n N FTVA 30.36 24.74 34 28.42 49 28.70 28.33 -.14 +4.7 ETF GOP n N MAGA 29.82 24.92 3 27.70 14 27.82 27.30 -.08 -.8sNtDUSEq ef N MXDU 28.54 25.93 17 28.45 43 28.54 28.23 +.13 +.2 NtRkBsInt ef N RBIN 27.45 25.53 25.89 0 25.89 25.89 -.44 -5.7 ETF RvCp n N RVRS 16.76 14.84 3 16.40 12 16.43 16.29 +.02 +3.1 ETF BrVl n N BVAL 16.70 14.46 1 15.63 151 15.68 15.55 -.10 -1.6 ETFDeepV N DVP .66e 1.9 37.26 27.62 29 35.60 76 36.34 35.50 -.35 +8.5 GlGoGld n N GOAU 14.13 11.39 5 12.80 16 12.96 12.57 +.01 -1.6 ETF OCIO n N OCIO 27.81 25.44 26.58 3 26.67 26.51 -.18 -.7 ETF Seren N ICAN 28.96 25.35 1 28.65 2 28.96 28.44 -.26 +5.6 PremisCap N TCTL 31.57 27.65 36 30.23 166 30.59 30.11 -.06 +.9sAptBehMo N BEMO 36.09 27.21 36 35.20 71 36.09 35.15 -.56 +16.1 EtfAlphacln N ALFI 26.95 22.87 25.07 17 25.36 24.31 -.32 +.5 EtfLonCanc Q CNCR 32.32 21.63 75 25.65 188 26.38 25.40 -.90 +7.9 EtfAlpSmC Q SMCP 27.10 23.22 1 26.79 5 26.97 26.79 -.06 +2.7 EtfUSGblJ N JETS 34.75 27.69 24 30.19 61 30.79 30.19 -.60 -7.3 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 3 32.69 23 32.98 32.63 -.30 -2.1 EtfValidea Q VALX 30.43 26.27 0 30.06 1 30.40 30.00 -.22 +3.7 EtfInfcMLP N AMZA 2.08 27.8 10.33 6.55 735 7.49 4699 7.61 7.37 -13.0sETF BioPr n N BBP 46.22 37.33 2 45.46 54 46.22 43.69 +.90 +12.1 ETF ClinT n N BBC 36.25 25.88 18 34.27 79 35.51 33.85 -.83 +20.5 InfrCpPfd N PFFR 26.27 23.61 3 24.52 26 24.87 24.51 -.24 -2.1 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 15 24.22 119 24.35 24.15 -.13 -4.0tEtf VirtEM N EMEM 28.57 22.78 22.94 53 22.99 22.78 -.59 -12.4 IsectPsGr ef Q PMPT 28.26 24.69 26.96 2 27.02 26.84 +.18 -1.0 ETF Virt n N CUMB 26.08 24.38 2 24.80 10 25.08 24.76 -.09 -2.7 ETF PrMtl N GLTR 68.06 59.21 28 62.51 110 63.20 62.13 -.68 -3.8 ETFS Com N BCI 25.95 18.58 32 24.43 136 24.90 24.00 -.08 -.2 ETFS Comd N BCD 28.39 23.25 2 26.16 4 26.16 25.96 -.39 +1.6 ETFS EnCm N BEF 29.22 22.55 27.70 1 27.70 27.69 -.65 +9.1 ETFSGold N SGOL 132.10 117.19 20 122.76 167 123.85 122.25 -1.23 -2.7 ETF Pall N PALL 107.47 79.11 22 90.95 133 94.99 90.20 -3.28 -10.4tETF Plat N PPLT 97.94 81.93 46 83.19 316 84.70 81.93 -1.28 -6.0 EVO Pay n Q EVOP 23.40 19.00 389 21.11 1980 23.00 20.51 -1.89 +11.0tEXFO g Q EXFO 5.35 3.17 9 3.25 71 3.45 3.17 -.20 -25.3teXp Wrld n Q EXPI 19.00 12.56 43 12.79 403 14.37 12.56 -1.59 -16.9 EagleBncp Q EGBN 19 69.80 46.20 282 62.65 613 63.55 60.85 +1.05 +8.2 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 19.30 18 19.60 19.30 -.30 -7.9sEagleBkS rs Q EGLE 6.07 4.18 2803 6.11 5890 6.14 5.69 +.41 +36.4 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.48 20 7.85 7.27 -.19 -5.8 EaglFnB n Q EFBI .22p 19.57 14.50 16.48 3 16.84 15.96 -.36 +1.9 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 24 15.38 74 15.48 15.36 -.09 -7.3 EagleMat N EXP .40 .4 26 122.49 86.51 514 108.66 2026 112.91 107.74 -3.46 -4.1 EaglePhm Q EGRX 38 84.20 45.05 497 76.01 1536 76.60 71.45 +4.04 +42.3 EaglePtCr N ECC .80 4.4 21.60 17.28 39 17.99 214 18.04 17.90 +.04 -4.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 1 25.23 10 25.33 25.23 -.02 -2.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 3 26.33 12 26.34 26.15 +.08 +.1 EagleP27 n N ECCY 26.75 24.80 2 25.30 9 25.64 25.25 +.01 -.4 Earthstone N ESTE 12.16 7.80 402 8.48 1223 8.52 7.87 +.54 -20.2 EstWstBcp Q EWBC .80 1.2 20 73.98 52.86 818 69.07 3304 70.64 68.82 -.74 +13.5 EastrAcq n Q EACQ 10.35 9.25 41 10.30 44 10.35 10.25 +.05 +2.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 2051 19.48 17786 20.17 19.24 -.55 -8.7 EasternCo Q EML .44 1.5 40 31.50 24.00 36 29.05 60 30.65 29.00 -1.65 +11.1 Eastgrp N EGP 2.56 2.7 33 96.30 77.74 348 94.76 1062 95.21 93.37 +1.34 +7.2 EastChem N EMN 2.24 2.2 14 112.45 81.91 1419 102.09 5811 108.34 100.70 -6.83 +10.2 EKodak N KODK 13.28 2.95 416 4.85 2352 5.15 4.81 -.25 +56.5sEastsDist n Q EAST 9.00 3.35 64 9.25 210 9.25 7.02 +2.17 +129.5 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2429 76.59 13262 79.28 76.15 -2.66 -3.1 EatVn 22 n N EFL 10.09 9.08 17 9.34 161 9.41 9.28 -.05 +1.1 EatV HiIn21 N EHT .60 6.1 10.52 9.34 42 9.86 205 9.88 9.70 +.14 -1.4 EV StkNx s Q EVSTC 100.02 49.99 100.02 0 100.02 100.02 +100.0 EV CAMu A EVM .68 6.6 12.89 10.15 33 10.32 282 10.42 10.28 +.02 -10.3 EVCAMu2 A EIA .62 5.8 13.00 10.55 5 10.70 33 10.79 10.66 -.03 -7.0 EVCAMu A CEV .71 6.1 13.01 11.23 16 11.65 84 11.65 11.41 +.21 -4.2 EatnVan N EV 1.24f 2.3 20 60.95 45.06 809 53.89 2633 55.12 53.71 -1.07 -4.4 EV EnEq N EOI 1.04 6.6 16.46 12.94 87 15.70 400 16.12 15.63 -.26 +8.2 EV EEq2 N EOS 1.05 6.1 17.72 14.41 137 17.26 628 17.65 17.25 -.35 +13.4 EV FltRt N EFT .91 6.2 15.33 14.03 81 14.67 537 14.87 14.58 -.14 +2.4 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 32 16.81 264 16.91 16.77 +3.1tEV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.56 1987 12.64 12.47 -.06 -8.0 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.84 14 12.84 12.71 +.13 -2.8 EVMAMu A MMV .69 5.5 14.04 12.26 12.37 9 12.42 12.37 -.05 -5.6 EV MIMu A MIW .71 5.4 14.39 12.52 9 13.01 11 13.15 12.95 +.05 -3.3 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.83 6 12.89 12.83 +.04 EVMuniBd A EIM .77 6.5 12.98 11.60 177 11.78 619 11.84 11.74 +.02 -5.8 EVMuni2 A EIV .70 5.8 12.95 11.47 8 12.08 37 12.16 11.96 +.13 -1.9 EVMunTT N ETX .85 4.3 21.20 18.81 35 19.70 99 19.97 19.51 +.29 -4.9 EV MuIT N EVN .85 7.1 13.13 11.39 49 12.00 325 12.06 11.76 +.23 -3.2 EV NMuOp N EOT 1.03 5.0 23.54 20.02 39 20.43 149 20.60 20.33 +.20 -9.3 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.80 30 11.90 11.63 +.20 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 4 11.25 28 11.28 11.15 +.11 -4.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 12 10.72 36 10.76 10.65 +.06 -7.3 EV NYMu A ENX .72 6.4 13.34 11.01 31 11.19 144 11.36 11.13 +.01 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 12 12.05 53 12.19 12.02 +.04 -5.2sEV 5-15Mu s Q EVLMC 99.97 49.97 99.97 2 99.97 99.97 +50.00 +100.1 EV DivCrd s Q OKDCC 100.10 50.00 100.06 11 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 4 11.50 19 11.56 11.44 -9.4 EVOHMu A EVO .73 5.9 14.10 12.10 1 12.42 14 12.54 12.41 +.06 -4.7sEV PAMu A EIP .77 6.4 14.70 11.62 9 12.09 46 14.70 11.95 -.10 -2.8 EVPAMu A EVP .73 6.4 12.66 11.23 2 11.28 4 11.33 11.25 +.01 -7.4 EVRiskMgd N ETJ 1.12 11.6 9.92 8.74 157 9.62 1300 9.77 9.54 -.01 -.1 EV SrFlt N EFR .95 6.5 15.06 14.01 55 14.61 388 14.68 14.50 -.01 +1.2 EV SrInc N EVF .42 6.4 6.87 6.31 76 6.55 401 6.55 6.49 +.5tEVShDur N EVG 1.08 8.3 14.64 12.93 55 13.01 275 13.13 12.93 -9.3tEVTxABdO N EXD 1.16 12.9 11.98 9.03 103 9.00 254 9.24 8.96 +.02 -12.2 EV TxAd N EVT 1.74 7.4 24.43 21.01 94 23.50 508 23.83 23.35 -.04 +1.0 EV TxAG N ETG 1.23 7.2 18.45 16.06 118 17.20 672 17.44 17.10 -.17 -.8 EV TxAOp N ETO 2.16 8.8 26.83 22.60 39 24.63 180 25.29 24.62 -.46 -3.0 EV TxDiver N ETY 1.01 8.2 12.62 10.17 253 12.36 1396 12.53 12.30 -.11 +1.4 EVTxMGlo N EXG .98 10.3 9.84 8.02 501 9.51 2923 9.58 9.36 +.06 +1.4 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 232 16.11 425 16.30 16.08 +.06 -3.7 EVTxGBW N ETW 1.17 9.8 12.74 11.15 190 11.98 1305 12.15 11.89 +.02 +.5sEVTxBWOp N ETV 1.33 8.5 15.67 14.19 199 15.57 1265 15.67 15.47 +.16 +1.3 Ebix Inc s Q EBIX .30 .4 26 87.50 52.80 227 79.45 870 79.90 76.10 +.70 +.3 Echelon rs Q ELON 6.10 4.07 1 4.16 6 4.47 4.16 +.01 -24.9 EchoGLog Q ECHO 74 32.95 13.00 1429 31.20 3127 32.45 30.00 +.65 +11.4tEchoStar Q SATS 13 62.50 44.83 454 45.16 1929 46.62 44.68 -1.11 -24.6 EclipseRs N ECR 25 3.10 1.23 1913 1.74 6655 1.77 1.62 +.13 -27.5 Eco-StimE Q ESES 1.74 .76 7 .83 67 .85 .78 +.05 -34.1 Ecolab N ECL 1.64 1.2 30 150.46 125.74 3188 138.87 7320 145.82 137.60 -7.29 +3.5 EcologyEn Q EEI .40 3.3 14.45 10.25 12 12.20 28 12.95 12.19 -.60 +16.2 Ecopetrol N EC .16e .8 23.34 8.60 1158 19.80 9842 21.00 18.68 -.68 +35.3 Edenor N EDN 63.29 28.88 60 41.02 542 47.00 37.01 -1.25 -17.5 EdgeTher n Q EDGE 17.77 .84 2366 1.09 7620 1.21 1.01 +.06 -88.4 Edgewater Q EDGW 7.30 4.25 16 5.73 51 5.73 5.43 +.19 -8.2 Edgewell N EPC 12 78.04 39.50 5772 48.99 8227 49.37 48.12 +.26 -17.5 EdisonInt N EIX 2.42 3.9 14 83.38 57.63 3997 61.70 10596 61.78 60.04 +1.26 -2.4 EditasM n Q EDIT 45.02 15.28 2301 39.37 6723 41.43 37.33 +1.87 +28.1 EducRltTr N EDR 1.56 3.8 32 43.30 30.07 1105 40.83 3979 40.97 39.80 +.49 +16.9 EducDevel Q EDUC .40f 2.2 31 27.93 9.25 8 18.45 42 20.20 18.35 -1.35 -2.6sEdwLfSci s N EW 51 155.22 100.20 1076 152.87 6821 155.22 150.90 +.36 +35.6 eGain Q EGAN 14.13 1.50 2272 12.65 3334 13.00 12.05 -.15 +141.0 EgaletCp Q EGLT 2.95 .42 261 .44 1392 .48 .44 -.03 -56.0 eHiCarSvc N EHIC 13.45 8.89 139 13.26 784 13.41 13.23 -.16 +14.6stEidosThr n Q EIDX 24.75 18.10 87 21.90 4762 24.75 18.10 -5.3 EigerBio rs Q EIGR 18.00 6.35 103 13.60 425 14.58 13.25 -.95 -2.5 8x8 Inc N EGHT 23.05 10.30 1400 19.60 5780 20.85 19.25 -.45 +39.0 EksoBio n Q EKSO 4.77 1.02 200 1.69 1114 1.85 1.69 -.11 -20.7 ElPasoEl N EE 1.44f 2.4 25 61.15 48.05 401 58.80 1271 58.85 55.80 +3.10 +6.2 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 0 47.25 3 48.46 47.25 -1.00 -3.1 ElPolLoc h Q LOCO 72 14.70 9.05 769 11.55 1752 11.63 10.75 +.70 +16.7 ElbitIm rs Q EMITF 3.24 1.90 2 2.21 15 2.29 2.08 +.03 -22.2 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 20 121.75 131 121.84 118.28 -.16 -8.7 EldorGld g N EGO .02e 11 2.93 .80 2219 1.11 11734 1.17 1.09 -.05 -22.4 EldorRsts Q ERI 57 46.45 18.80 2911 44.25 6842 45.50 41.15 +1.75 +33.5 ElectSci Q ESIO 8 27.72 7.50 1096 16.78 4234 18.51 16.78 -1.78 -21.7 ElectroSen Q ELSE 33 5.24 2.96 5 3.98 30 4.15 3.95 -.01 -1.7stelectCore n Q ECOR 1828 19.85 1828 20.09 17.71 Electrmed A ELMD 21 7.96 4.60 6 5.41 22 5.60 5.40 -10.9 ElectArts Q EA 31 147.13 99.63 3020 141.26 14578 145.69 140.95 -5.39 +34.5 EFII lf Q EFII 49.99 25.28 1571 33.83 2752 34.65 33.61 -.56 +14.6 ElevCr n N ELVT 9.48 5.90 747 8.60 1162 8.64 8.14 +.46 +14.2 EliLilly N LLY 2.25 2.6 81 89.09 73.69 5785 85.92 21253 87.16 85.01 -.96 +1.7 Elk HiQPfd N EPRF 25.00 22.14 23.04 -3.0sEllieMae N ELLI 77 116.90 79.71 459 109.77 2762 116.90 107.63 -3.07 +22.8 EllingtnF N EFC 1.76 11.2 11 16.75 14.12 60 15.76 372 15.89 15.73 -.02 +8.6 EllingtRM N EARN 1.48 12.8 14 15.74 10.23 966 11.57 1510 11.76 11.40 +.14 -3.9 Ellomay A ELLO 11.09 7.50 11 9.02 19 9.10 8.30 +.70 +.3 EllswthFd A ECF .80e 8.4 9.88 8.81 12 9.58 93 9.62 9.47 +.03 +1.8 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 2 24.38 20 24.71 24.08 -3.0sElmiraSB Q ESBK .92b 4.5 17 20.55 18.00 2 20.50 18 20.60 20.22 +5.3 EloxxPh n Q ELOX 24.60 11.11 2572 19.28 3649 23.31 17.62 -3.99 +69.1 EltekLtd rs Q ELTK 8.95 2.65 0 4.01 4 4.04 3.73 +.09 -1.7 eMagin A EMAN 2.65 1.23 82 1.90 300 1.95 1.80 +15.2tEAndinA N AKO/A .68e 3.1 28.25 20.42 2 21.94 5 21.94 20.42 +.34 -17.2 EAndinB N AKO/B .74e 3.0 31.80 24.00 24 24.82 140 25.33 24.00 -.57 -15.2 Embraer N ERJ .13e .5 28.55 17.90 483 25.62 3360 26.07 25.01 -.06 +7.1 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 11 34.30 26 34.50 33.68 -.69 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 2932 5.35 3626 5.65 5.28 -.15 -17.1 EmerExp n N EEX .29f 1.4 24.56 18.19 971 20.55 1722 21.01 20.22 +.15 +1.0 EmergeES N EMES 2.68m 10.45 5.65 762 7.28 2510 7.90 7.25 -.23 +1.3 EmergBio N EBS 29 55.94 31.38 1723 51.90 2958 54.52 51.33 -.56 +11.7 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 5192 69.87 15668 72.32 68.95 -2.41 +.3 EmerR hs A MSN 1.89 1.07 18 1.43 79 1.49 1.41 +.02 -2.1 EmmisC rs Q EMMS 1 5.84 2.44 13 5.52 53 5.66 5.34 -.11 +56.8 EmpirRst rs Q NYNY 30.98 15.88 31 20.00 60 20.90 18.25 +.15 -25.9 EmpOPES N ESBA .34 2.0 21.25 15.17 4 17.05 26 17.14 16.36 +.18 -17.6 EmpOP60 N OGCP .34 2.0 21.08 15.28 2 17.03 6 17.03 16.95 +.08 -16.4 EmpOP250 N FISK .34 2.0 21.05 15.88 1 17.03 3 17.06 16.98 +.16 -16.5 EmpStRTr N ESRT .34 2.0 44 21.28 15.94 1749 17.14 8802 17.26 16.77 +.19 -16.5 EmployH N EIG .80 1.9 14 50.45 38.35 355 41.30 850 42.05 40.30 +.50 -7.0tEElChile N EOCC 1.07e 5.1 29.41 20.87 17 21.18 123 21.64 20.87 -.45 -21.3 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1779 15.38 4989 16.41 15.08 -.79 +.1sEnableMid N ENBL 1.27 7.3 19 18.13 12.89 844 17.31 4391 18.13 16.23 +.98 +21.7 EnantaPh Q ENTA 68 122.43 33.15 883 119.60 1887 121.77 112.05 +4.27 +103.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 206 9.54 1636 9.77 9.43 +.02 -28.8 EnbrdgEPt N EEP 1.40 13.9 12 16.63 8.89 1645 10.07 4874 10.12 9.86 +.14 -27.1 Enbridge N ENB 2.68 42.31 29.00 3605 31.73 16669 32.31 31.15 -.30 -18.9 EnCana g N ECA .06 .5 22 14.31 8.01 8326 12.77 36634 12.82 11.91 +.62 -4.2sEncompHlth N EHC 1.00 1.5 25 69.60 42.21 9520 66.92 12591 69.60 66.82 -.81 +35.4 EncoreCap Q ECPG 11 52.00 37.30 431 38.75 1124 38.85 37.80 +.35 -8.0 EncorW Q WIRE .08 .2 16 58.70 37.30 153 50.25 399 50.85 48.60 +1.15 +3.3 EndvSilv g N EXK 54 3.32 1.94 1226 3.21 5863 3.26 3.10 +.01 +34.3 Endo Intl Q ENDP 12.54 5.27 30314 9.48 52441 9.63 8.71 +.60 +22.3 Endocyte Q ECYT 15.45 1.17 9288 13.79 14110 15.00 12.76 -.57 +222.2 Endologix Q ELGX 6.72 3.75 1246 5.86 4436 6.67 5.65 -.73 +9.5sEndurIntl Q EIGI 10.00 6.95 2210 9.55 6226 10.00 9.05 -.25 +13.7 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.29 122 3.45 663 3.50 3.10 +.35 +9.5 Energen N EGN .08 .1 24 71.97 46.16 1849 67.25 6315 67.89 62.46 +4.41 +16.8 Energizer n N ENR 1.16 1.9 22 64.00 40.64 849 62.14 2785 62.77 59.24 +2.16 +29.5 Energous Q WATT 33.50 6.91 1052 15.89 2899 16.86 15.71 -.08 -18.3 EngyFocus Q EFOI 3.46 1.51 32 2.02 53 2.30 2.02 -.22 -17.6 EnFuel grs A UUUU 2.21 1.30 7961 2.10 11678 2.17 2.02 +.08 +17.3 EnrgyRec Q ERII 11.30 6.13 333 8.12 1393 8.34 7.92 +.05 -7.2 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 3811 17.42 14416 17.64 16.83 +.22 +.9 EngyTrfPt N ETP 2.26 11.7 19 21.68 15.06 5602 19.38 18382 19.46 18.35 +.89 +8.1 EnrgXXi hn Q EGC 23.49 3.41 2168 9.04 23887 9.12 8.80 +1.55 +57.5 Enerpls g N ERF .12e 1.0 16 13.49 7.55 1591 12.38 6082 12.46 11.42 +.86 +26.5 EnersisAm N ENIA .21e 2.3 12.11 9.12 767 9.30 4779 9.55 9.20 +.05 -16.7 EnerChile N ENIC .22e 4.3 6.57 5.03 441 5.10 3794 5.29 5.06 -.20 -10.2 EnerSys N ENS .70 .9 28 82.25 61.33 560 78.21 1206 80.48 77.07 -1.54 +12.3 Engility N EGL 35.63 21.19 157 30.03 592 30.27 29.31 +.04 +5.9 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 550 16.75 3293 16.95 16.25 +.35 -4.8 Ennis Inc N EBF .90f 4.7 15 21.50 16.10 340 19.25 862 19.45 18.45 +.50 -7.2sEnovaIntl N ENVA 21 37.05 11.15 858 36.50 2171 37.05 35.10 +.65 +140.1sEnphase Q ENPH 6.54 .76 14915 6.62 27121 6.80 5.63 +.93 +174.7 EnPro N NPO .96f 1.4 39 94.79 66.01 555 69.75 1254 75.00 69.69 -5.77 -25.4 ENSCO N ESV .04 .6 7.60 4.10 66946 6.35 127136 6.60 5.80 +.50 +7.4 Enservco A ENSV 1.50 .28 226 1.23 844 1.24 1.17 +.02 +91.0sEnsignGp s Q ENSG .18 .5 31 40.09 18.75 1417 37.67 2671 40.09 37.33 -.19 +69.7 EnstarGp Q ESGR 19 237.30 183.85 134 215.25 289 217.95 209.00 +1.05 +7.2 EnSync A ESNC .65 .31 75 .37 418 .38 .35 +.02 -6.8 EntegraFn Q ENFC 23 30.70 22.00 38 27.65 119 28.45 26.60 -.60 -5.5 Entegris Q ENTG .28 .8 30 39.55 21.78 1913 35.35 6193 38.20 35.25 -2.93 +16.1 Entercom N ETM .36 4.6 10 12.43 6.30 4229 7.85 11031 8.00 7.30 +.40 -27.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 16 24.41 62 24.59 24.30 -.13 -2.9 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 23.88 21 23.97 23.77 -.01 -4.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 1 24.45 17 24.45 24.24 +.03 -3.1 Entergy N ETR 3.56 4.4 35 87.85 71.95 2305 80.21 13798 80.82 77.80 +2.00 -1.4 EntLA 66 N ELC 1.22 5.0 25.17 23.08 9 24.30 55 24.39 24.24 -.05 -2.1 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 6 25.25 24 25.42 25.00 +.02 +.6 EntLA 63 N ELU 1.18 4.9 25.72 22.61 5 23.88 12 24.00 23.61 -.04 -3.8 EntMS FtM N EMP 25.49 23.18 5 24.33 50 24.47 24.25 -.05 -3.3 EntgyNO n N ENO 26.99 24.25 4 25.94 26 25.94 25.69 +.35 +1.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.43 24 24.76 24.42 -.26 -2.2 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 1 26.09 4 26.09 25.55 +.22 -1.6 EntBcpMA Q EBTC .58 1.4 23 44.14 30.00 83 41.56 147 42.00 39.24 +1.16 +22.1 EntFinSv Q EFSC .44 .8 20 57.05 36.65 316 55.70 634 56.40 54.35 +.65 +23.4 EntProdPt N EPD 1.71f 6.1 20 29.65 23.10 3769 27.86 15710 28.46 27.76 -.20 +5.1 Entravisn N EVC .20 4.0 51 7.90 3.90 1725 5.05 3445 5.10 4.35 +.55 -29.4 EntrResc A EGI .69 .34 12 .39 214 .41 .38 -.01 -35.7 Envestnet N ENV 47 60.28 37.40 452 58.25 2371 59.75 57.40 +.15 +16.9sEnviroStr A EVI .20e 84 43.25 21.30 43 41.05 159 43.25 38.40 +1.15 +2.6 EnvisnHl n N EVHC 64.00 23.79 8161 44.68 30488 44.84 44.58 +.01 +29.3 Enviva n N EVA 2.50f 8.7 31.95 25.01 51 28.90 222 29.45 28.35 -.35 +4.5tEnzoBio N ENZ 12.04 5.34 703 5.24 1224 5.58 5.20 -.31 -35.7 Epizyme Q EPZM 21.40 11.15 1141 14.80 3208 16.10 14.40 -.15 +17.9sePlus s Q PLUS 25 99.80 67.65 144 95.70 463 99.80 94.65 -.70 +27.3 Equifax N EFX 1.56 1.2 22 147.02 89.59 1688 126.60 6048 128.53 123.04 +2.59 +7.4 Equinix Q EQIX 9.12f 2.2 495.35 370.79 1106 418.86 4376 421.24 395.06 +20.10 -7.6 EquitFin n Q EQFN .20p 10.95 9.92 10.60 1 10.80 10.55 -.20 -2.8sEqtyBcsh n Q EQBK 27 44.26 29.66 369 42.96 792 44.26 41.80 +.32 +21.3 EquityCmw N EQC 32 32.35 27.96 833 31.58 3808 31.58 30.98 +.57 +3.5 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.72 16 25.89 25.64 +.00 -2.3 EqCmw 42 N EQCO 1.44 5.7 26.64 24.56 25.05 -1.4 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 903 91.60 2139 92.05 90.35 -.23 +2.9 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 5041 63.12 12942 63.62 61.67 +.18 -1.0 EquusTR N EQS 30 2.54 2.18 0 2.39 45 2.40 2.33 +.01 -.4sEraGroup N ERA 13 14.00 8.00 198 13.77 376 14.00 13.26 +.47 +28.1 Ericsson Q ERIC .13e 1.7 8.05 5.52 2138 7.77 24263 7.99 7.64 -.02 +16.3 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 97 120.83 260 120.98 116.62 +2.44 -.8 Eros Intl N EROS 16.90 6.65 465 13.85 2023 14.85 13.40 +.30 +43.5 ErytechP n Q ERYP 30.56 17.50 0 17.95 4 18.29 17.56 -.30 -18.5sEscalade Q ESCA .50 3.3 16 14.60 11.65 103 15.20 130 15.25 13.60 +1.00 +23.6 EscoTech N ESE .32 .5 19 66.80 50.30 170 58.60 424 59.45 57.55 +.25 -2.7 Esperion Q ESPR 82.68 33.06 1112 38.89 4115 42.36 37.37 -.94 -40.9 Espey A ESP 1.00 3.8 54 29.97 21.07 3 26.48 8 27.71 25.79 -.22 +10.5 EsqFnHld n Q ESQ 29.45 14.51 638 25.84 740 27.15 24.81 -.71 +30.9 EssaPh gs Q EPIX 13.64 2.00 6 3.89 42 4.29 3.65 -.60 -11.3 Essendant Q ESND .56 4.1 15.30 7.20 472 13.63 1707 14.10 13.36 +.07 +47.0 Essent N ESNT 9 50.08 32.73 2912 37.23 5782 38.26 36.26 +.17 -14.3 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 655 235.38 2733 237.74 230.29 +.89 -2.5sEsteeLdr N EL 1.52 1.0 51 158.80 93.45 1341 152.93 7484 158.80 151.45 -5.10 +20.2 Esterline N ESL 17 100.60 67.15 211 73.30 837 74.15 71.35 -.45 -1.9tEstreAm n Q ESTR 13.38 8.39 8 8.30 34 9.16 7.76 -.79 -4.0 EtfSilver N SIVR 17.70 14.92 73 16.02 566 16.11 15.84 -.12 -3.0 EthanAl N ETH .76 3.1 17 33.13 21.50 284 24.45 844 25.15 24.23 +.15 -14.5 Etrac2xMtg N MORL 3.31e 20.7 19.50 12.50 264 15.99 1151 16.16 15.57 +.34 -9.4 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 71.24 9 71.24 70.29 +.58 -2.7 Etr2xHomb N HOML 70.00 34.00 47.95 9 47.95 47.95 -4.05 -20.3 EtrCrdOil n N OILX 42.14 25.90 0 39.33 1 39.33 39.33 +.61 +20.6 EtHiDLwV N HDLV 2.57e 10.0 33.35 23.58 9 25.73 23 25.75 24.65 +.70 -20.1 Etr2xSPX N SPLX 73.35 35.85 0 57.63 15 57.68 57.09 -.41 +6.2 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 80 15.74 543 15.80 15.60 -.01 -13.1 EtrcDvsHi N DVHL 2.85e 14.8 22.47 17.57 1 19.22 24 19.25 18.74 +.23 -4.9 EtrWFxEn N LMLP 1.90e 11.6 19.00 14.10 11 16.38 167 16.76 16.06 -.33 +4.0 EtracReit N LRET 2.00e 8.2 27.57 19.32 2 24.52 5 24.52 23.14 +1.09 -6.7 UBS VlHdg N XIVH 82.84 11.86 85 15.29 113 16.43 15.20 -1.02 -80.2 VelShSP46 N BSWN 24.95 9.02 4 10.69 5 10.73 10.65 -.02 -40.1 UBS VlVIX N LSVX 33.40 12.32 1 15.05 1 15.05 15.01 -.32 -50.8 Etr EnhGl N FIHD 191.45 145.40 17 161.35 101 161.69 157.30 -1.06 -6.2 FI EnhEu n N FIEE 202.02 151.77 1 163.46 6 163.46 157.27 -2.17 -7.9 Etr SP MLP N MLPZ .06p 51.00 31.45 1 39.97 2 39.97 38.83 -.92 -6.8 Etr MLP In N MLPQ .08p 51.75 25.63 13 33.28 53 34.16 32.38 +1.10 -11.7 EtrAlerTRt N AMUB .36p 19.27 16.38 0 16.89 0 16.89 16.57 -.11 -2.4 EtrBCmdty N UCIB 16.21 10.10 15.48 0 15.48 15.48 -.73 +3.2 EtrWFBsD N BDCZ .91e 26.16 19.08 1 20.45 1 20.45 20.45 +.53 -2.0 Etr2xLevLg N LBDC 2.89e 18.3 20.30 13.65 1 15.75 3 15.81 15.58 +.13 -3.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 4 16.00 21 16.11 15.53 +.48 -9.7 EtrSCHiDv N SMHD 3.06e 15.2 21.90 14.27 25 20.10 147 20.50 18.95 +1.17 +2.4sEtsy n Q ETSY 64 45.88 13.58 2617 43.18 21971 45.88 41.70 +.64 +111.1 EuroTech Q CLWT 8.45 2.00 70 4.55 422 5.85 4.55 -1.00 +37.5sEuronav n N EURN 2.41e 9.85 6.90 895 9.75 4853 10.10 9.05 +1.00 +5.4 Euronet Q EEFT 20 101.07 70.67 1238 87.49 2858 88.96 84.63 +2.12 +3.8 EuroEqFd N EEA .17e 1.8 10.88 9.11 7 9.52 21 9.54 9.34 -.11 -3.5 Euroseas rs Q ESEA 2.73 1.21 142 1.60 263 1.72 1.45 +.02 -6.0sEvansBc A EVBN .92f 1.9 19 49.00 37.80 69 48.90 120 49.00 46.10 +2.15 +16.7tEveloBio n Q EVLO 16.75 11.30 663 13.30 1191 14.10 11.30 +1.91 -18.2 Ever-Glory Q EVK 7 4.50 1.96 12 3.65 76 3.95 3.45 -.25 +55.3 Everbrdg n Q EVBG 53.42 21.56 1500 47.35 3960 52.15 46.49 -4.64 +59.3sEvercore N EVR 2.00f 1.9 25 112.60 69.55 4054 107.75 5822 112.60 107.00 -3.00 +19.7 EverestRe N RE 5.20f 2.3 25 277.17 208.81 499 230.00 1472 231.06 225.21 +3.40 +4.0 Evergy N EVRG 1.60 2.9 24 57.44 47.06 2454 54.44 10310 54.77 52.26 +1.66 +3.1 EveriHldgs N EVRI 8.99 6.08 787 7.48 2228 8.05 7.46 -.30 -.8 EversrceE N ES 2.02 3.6 18 66.15 52.76 2479 56.03 9564 56.73 54.50 +1.40 -11.3 EvrspnTc n Q MRAM 25.39 6.40 237 9.17 1103 10.25 8.99 +.17 +22.3 Evertec N EVTC .40 1.8 19 22.95 12.60 1084 22.65 2848 22.85 22.15 +.05 +65.9 EvineLive Q EVLV 1.62 .76 284 1.22 1663 1.26 1.16 +.04 -12.9 EvofemBio Q EVFM 12.56 .30 54 3.45 474 3.65 3.30 +.17 +76.9 Evogene Q EVGN 5.75 2.66 2 3.08 39 3.15 2.90 -.02 +.3 EvokePhm Q EVOK 4.09 1.85 102 2.59 221 2.79 2.34 -.12 +14.6 EvolentH n N EVH 27.25 10.30 1402 23.15 6400 24.00 21.51 -.10 +88.2 Evolus n Q EOLS 39.50 6.75 402 32.94 2073 34.49 27.95 +4.62 +186.4 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 23, 2018

PAGE 42

EvolPetrol A EPM .40 3.9 21 10.25 6.35 832 10.25 1535 10.25 9.70 +.50 +49.6tEvolvgSys Q EVOL .44 15.2 8 5.85 3.15 58 2.90 86 3.35 2.90 -.45 -38.3 EvoquaWt n N AQUA 25.36 18.05 4512 20.50 8735 20.74 20.17 -.13 -13.5 ExOne Q XONE 13.44 6.16 1357 7.79 2966 8.34 6.46 +1.32 -7.3sExactSci h Q EXAS 71.60 32.42 15496 66.33 24193 71.60 65.77 -2.20 +26.2 ExantasCap N XAN .20 2.0 11.38 8.51 691 10.18 1758 10.29 9.84 +.27 +8.6 ETYldShHi N YYY 1.92 10.4 20.00 18.24 31 18.44 229 18.45 18.31 -.00 -5.3 ExTrRobo N ROBO .07e .2 46.20 35.25 231 40.58 1867 41.30 40.26 -.98 -1.8 RxVlmxWk A VMAX 31.03 2.69 1 18.90 6 19.10 18.38 +.22 +54.4 Ber US Rs n N BERN 29.41 24.94 28.66 1 28.83 28.66 -.14 +6.6 ExTTactUS N HTUS 29.30 24.04 4 27.26 27 27.51 27.24 -.11 +.4 ETF IndExp N TETF 21.64 16.10 5 20.73 13 20.89 20.59 -.19 +8.8 RxVlmxInF A VMIN 46.55 2.37 88 3.25 384 3.37 3.19 -.06 -90.6 ExTrGldE N GHE 26.95 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 33.63 5 33.63 33.20 +.08 +2.9 ETEMeCmc N EMQQ .02p 43.50 31.39 35 37.91 446 38.81 37.40 -1.07 -.4 ExelaTch n Q XELA 10.00 4.15 5571 5.09 6367 5.25 4.88 -.08 -1.2 Exelixis Q EXEL 25 32.50 18.50 3549 20.04 13454 21.00 19.17 +.40 -34.1 Exelon N EXC 1.38f 3.3 12 42.67 35.37 4720 41.50 31288 42.14 41.19 +.01 +5.3 ExlSvcHld Q EXLS 43 64.34 52.50 271 59.23 902 59.95 58.29 -.27 -1.9 Expedia Q EXPE 1.20 1.0 57 161.00 98.52 1498 124.83 6388 126.39 123.28 +.71 +4.2 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 2059 74.02 7694 76.93 73.76 -2.87 +14.4 Exponent s Q EXPO 61 52.63 28.48 413 50.25 1212 51.10 49.35 +.30 +41.4 Express N EXPR 34 11.34 5.28 1829 10.50 10294 10.57 9.28 +1.14 +3.4 ExpScripts Q ESRX 10 85.07 55.80 4176 79.23 16232 81.55 78.77 -2.52 +6.1sExtendStay N STAY .88f 3.9 47 22.58 16.27 2340 22.52 10707 22.58 21.63 +.76 +18.5 Exterran n N EXTN 33.69 23.29 243 26.33 751 26.92 25.71 +.10 -16.3sExtraSpce N EXR 3.44f 3.5 24 99.75 73.70 792 99.27 4094 99.92 96.59 +2.56 +13.5 ExtrOilGs n Q XOG 17.42 10.28 3354 15.17 8709 15.61 14.07 +.50 +6.0 ExtrmNet Q EXTR 15.55 8.10 2488 8.59 9434 9.00 8.54 -.46 -31.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 16602 81.38 58111 81.94 79.33 +.72 -2.7 EyePtPh Q EYPT 2.88 .93 182 2.00 1200 2.08 1.93 -.04 +85.2 EyegatePh Q EYEG 1.47 .29 460 .56 2031 .62 .53 -.03 -47.7 Eyenovia n Q EYEN 10.74 7.32 22 7.96 111 8.31 7.62 -.29 -19.8 Ezcorp Q EZPW 16 15.10 7.55 1318 12.20 3610 13.23 12.05 -.40 F -:sF5 Netwks Q FFIV 23 183.27 114.63 1160 171.47 4075 183.27 171.11 -11.03 +30.7 FAT Br n Q FAT .12p 13.99 5.54 11 8.00 50 8.00 7.29 +.10 -10.3 FB Finl n N FBK .06p 17 45.43 32.84 272 41.64 871 43.32 40.21 +.70 -.8sFBL Fn N FFG 1.84 2.3 19 85.00 59.75 39 81.65 153 85.00 80.90 -1.45 +17.2 FCB Fin N FCB 23 62.95 39.90 1777 61.50 2990 62.25 59.40 +1.50 +21.1 FFBW n Q FFBW 12.50 10.30 6 11.03 33 11.09 10.97 +.02 +.1 FGL Hldg n N FG 11.94 8.20 16685 8.60 20195 8.77 8.39 +.05 -14.6 FLIR Sys Q FLIR .64 1.2 32 55.72 33.95 1873 53.44 5306 54.97 53.42 -1.42 +14.6 FMC Corp N FMC .66 .7 17 98.70 71.43 2457 88.94 6976 89.63 85.44 -.93 -6.0sFNB Bnc s Q FNBG .52 1.3 39.45 25.52 99 39.12 148 39.50 37.68 +1.22 +7.2 FNBCp PA N FNB .48 3.4 14 14.92 12.02 2650 13.92 10488 14.16 13.67 +.10 +.7 FNB FL pfE N FNBpE 31.65 27.64 3 28.76 15 28.85 28.57 +.15 -1.6 FNCB Bc n Q FNCB .04p 10.00 8.01 14 8.46 57 9.30 8.46 -.53 -8.5 FTFQAntiB N BTAL 20.69 18.31 0 19.59 4 19.59 19.37 +.19 +1.6 FTFQMom N MOM 26.26 22.36 1 24.99 12 25.58 24.99 -.48 +4.0 FTFQuSize N SIZ 21.94 19.25 0 20.44 0 20.44 20.41 +.46 +2.3tFTFQValu N CHEP 27.13 23.73 1 23.45 1 23.60 23.45 -.78 -10.1 FqfOAsiaDv N OASI .43e 32.18 27.53 0 29.04 2 29.04 28.50 +.04 -3.2 FqfOEurDiv N OEUR .15e 26.90 23.65 4 24.15 75 24.18 23.71 -.07 -5.2 FQFO USDv N OUSA .20e 33.39 28.98 27 30.95 265 31.08 30.70 -.30 -3.0sFRP Hldgs Q FRPH 21 64.15 41.90 91 63.10 243 64.15 59.60 +3.05 +42.6 FS Bncp Q FSBW .56f .9 13 61.51 42.77 371 59.12 448 61.47 57.61 -.04 +8.3 FS Invest N FSIC .76 10.1 9 9.31 6.95 868 7.50 4979 7.88 7.45 +.18 +2.0 FSB Bcp n Q FSBC 18.23 14.60 1 17.45 5 17.72 17.45 -.20 +2.6 FTD Cos Q FTD 20.65 3.46 2217 5.42 3057 6.03 5.31 -.52 -24.6 FTE Net n A FTNW 26.25 14.10 28 20.61 130 22.85 18.41 -2.02 +24.9 FTI Cnslt N FCN 27 65.14 31.65 294 61.71 1104 63.21 61.56 -.91 +43.6tFTS Intl n N FTSI 22.60 14.52 911 15.34 2942 16.03 14.52 -.39 -21.8 Fabrinet N FN 13 47.02 24.02 890 36.66 1803 37.28 35.74 -.36 +27.7sFacebook Q FB 38 203.55 147.80 17050 201.74 103646 203.55 193.79 +5.89 +14.3 FactsetR N FDS 2.56 1.2 27 217.36 155.09 283 210.95 1154 216.64 210.89 -2.25 +9.4sFairIsaac N FICO .08 50 203.12 131.52 3024 195.61 3966 203.12 194.38 -4.36 +27.7 FDaves Q DAVE 9.65 3.40 42 6.60 166 6.75 6.25 +.10 +.8 FangHldg N SFUN .20e 4.8 5.69 3.01 1726 4.15 12619 4.58 4.06 -.37 -25.6 Fanhua Q FANH .65e 1.8 60 38.24 8.21 122 35.23 798 36.41 33.06 +.24 +63.0 FarPtAc un N FPAC/U 10.20 10.14 44 10.18 568 10.19 10.14 -.02 +.2 FarmerBrs Q FARM 35.05 23.60 177 30.35 351 30.70 29.86 -.10 -5.6sFarmMer s Q FMAO .56f 1.2 26 46.00 24.44 247 48.40 293 49.99 40.85 +6.77 +18.6 FarmCB Q FFKT .50 .9 23 55.05 32.60 77 53.95 146 54.80 53.30 +.25 +40.1sFarmersNB Q FMNB .28 1.7 19 16.75 12.80 123 16.20 250 16.75 15.95 +.10 +9.8 Farmland N FPI .51 5.6 83 9.68 7.15 333 9.08 1494 9.19 8.85 +.13 +4.6tFarmln pfB N FPIpB 1.50 6.1 27.96 24.49 9 24.58 53 24.82 24.49 -.24 -4.6 FaroTech Q FARO 65.35 32.25 437 53.65 845 56.55 52.75 -1.40 +14.1 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2559 50.59 12125 52.81 50.40 -2.10 -7.5 FateThera Q FATE 14.45 2.52 2275 12.84 5148 13.85 10.93 +1.34 +110.1 Fauquier Q FBSS .48 2.3 41 22.25 17.24 1 20.99 16 21.13 20.71 -.01 -4.2 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 2685 241.77 14850 264.65 241.50 -22.14 -3.1 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 371 22.58 874 22.71 20.93 +.80 +36.3 FedAgric N AGM 2.32 2.5 95.97 62.72 112 94.38 220 95.86 92.25 +1.99 +20.6 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 3 84.99 5 86.00 84.51 +.43 +16.8 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 25.45 2 25.45 25.40 +.11 +1.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.22 6 26.26 26.09 +.17 -.5 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.99 0 26.99 26.99 +.01 -2.9 FedRlty N FRT 4.00 3.2 22 135.59 106.41 750 125.61 2725 125.74 117.89 +6.95 -5.4 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 12 24.40 78 25.01 23.95 -.08 -3.1 FedSignl N FSS .28 1.2 29 25.00 16.28 1040 23.85 2313 24.27 23.57 -.01 +18.7 FedlStAc n Q FSAC 9.84 9.65 9.77 6 9.82 9.77 -.07 +.6 FedlStA un Q FSACU 10.50 9.53 10.40 73 10.40 10.34 +.08 +1.5tFedInvst N FII 1.08f 4.6 8 36.76 23.37 8869 23.38 13150 24.35 23.35 -.22 -35.2tFedPMu N FMN .88 6.6 15.07 13.18 9 13.31 146 13.42 13.18 +.06 -5.2 FenncPhr n Q FENC 14.99 7.55 1338 10.98 1799 11.25 10.08 +.93 +9.6 Ferrari n N RACE 149.85 84.38 731 139.48 2164 148.32 138.34 -9.42 +33.0 Ferrellgs N FGP .40 12.0 5.75 2.87 157 3.33 1059 3.64 3.31 -.08 -22.2 Ferro N FOE 17 25.50 17.37 705 21.03 2150 21.57 20.70 -.54 -10.9tFerrogl n Q GSM .16 1.8 17.61 8.75 525 9.10 3208 9.24 8.75 +.10 -43.8 FiatChrys N FCAU 24.95 10.53 5213 19.17 28868 20.94 18.98 -1.68 +7.5 FibriaCelu N FBR .09e .5 22.05 9.56 1069 18.84 4742 19.51 18.63 -.73 +28.2 Fibrocll rs Q FCSC 23.18 2.21 2531 3.10 6731 3.45 2.30 +.74 -3.1sFibroGen Q FGEN 64.55 29.30 1425 64.95 4765 65.00 57.30 +6.10 +37.0 FidCorpBd N FCOR 1.58 3.3 51.30 48.02 4 48.21 20 48.51 48.20 -.16 -5.4tFidLtdTm N FLTB .98 2.0 50.75 49.11 6 49.27 1620 49.43 49.11 -.07 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 61 48.86 157 48.89 48.75 -.01 -2.8sFidD&D n Q FDBC .96 1.5 61.70 33.09 279 62.72 302 63.40 54.69 +2.02 +51.9sFidCnsDis N FDIS .40e .9 44.16 34.66 64 43.65 584 44.16 43.43 -.29 +11.6 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 37 31.26 288 31.37 30.66 +.05 -8.9 FidEnergy N FENY .53e 2.5 22.21 17.01 166 21.03 841 21.23 20.49 +.41 +4.9 FidFinan N FNCL .60e 1.5 43.90 34.85 166 40.07 808 40.69 39.98 -.45 -1.7 FidHlthCre N FHLC .70e 1.7 44.44 37.13 109 42.20 499 42.37 41.57 -.13 +5.5 FidIndls N FIDU .56e 1.5 41.28 34.01 87 37.58 549 38.60 37.37 -1.07 -2.9 Fid Val n N FVAL 35.18 28.99 6 33.12 74 33.45 32.90 -.34 +.8 Fid Qual n N FQAL 34.02 28.40 12 32.75 65 33.07 32.64 -.31 +3.0 FidInfoTch N FTEC .42e .7 57.89 42.32 247 56.52 1635 57.59 56.32 -.86 +13.1 Fid Moment N FDMO 34.26 27.70 17 33.39 128 33.98 33.39 -.53 +6.8 Fid LowVol N FDLO 32.45 27.57 10 31.33 85 31.54 31.13 -.21 +2.4 Fid RisR n N FDRR 32.71 27.94 25 30.83 219 30.99 30.54 -.17 +.6 Fid CoreD n N FDVV 30.41 26.24 25 29.43 194 29.54 29.09 +.07 +2.6 FidMsciRE N FREL .86e 3.5 25.36 21.73 57 24.34 364 24.35 23.66 +.56 -1.5 FidUtils N FUTY 1.21e 3.6 37.01 30.99 70 33.55 292 33.62 32.67 +.84 -2.8 FidTelecm N FCOM .76e 2.7 33.40 27.59 24 28.56 156 29.00 28.30 -.20 -7.6 FidelMatls N FMAT .53e 1.6 37.11 30.49 45 33.95 246 34.58 33.49 -.66 -3.1sFidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 22 301.57 138 306.00 299.41 -2.35 +11.2 FidlNatFn N FNF 1.20f 3.3 14 42.52 31.50 2143 36.77 6293 38.27 36.46 -1.42 -6.3sFidNatInfo N FIS 1.28 1.2 20 107.90 83.99 2647 107.63 8713 108.00 106.14 +.19 +14.4sFidelSo Q LION .48 1.8 17 26.90 20.28 250 26.28 959 27.05 25.50 +.62 +20.6 FidClayOp N FMO 1.72f 14.5 15.43 10.27 92 11.86 410 11.95 11.58 +.22 -9.8 FidusInvst Q FDUS 1.56a 10.8 9 17.49 12.63 123 14.38 600 14.56 14.15 +.16 -5.3 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 2 26.17 14 26.25 25.67 +.10 +4.7 FiestaRst Q FRGI 27.90 15.50 1565 27.55 2724 27.85 25.35 +1.30 +45.0 FifthThird Q FITB .72f 2.4 9 34.67 24.58 6825 30.10 31711 30.93 30.03 -.57 -.8 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 9 27.53 150 27.66 27.46 -.01 -3.4 51job Q JOBS 114.63 42.60 138 105.06 1973 108.07 99.07 -2.04 +72.7 58.com N WUBA 92 89.90 41.25 950 78.33 5258 80.92 76.50 -2.21 +9.4 FinTcII n Q FNTE 11.76 9.70 19 10.01 55 10.01 9.97 +.01 +.9 FinTcII un Q FNTEU 11.24 10.17 9 10.35 9 10.35 10.31 -.07 -1.4 FinclEngin Q FNGN .32 .7 51 44.95 24.45 1048 44.90 3135 44.95 44.80 +.03 +48.2sFnclInst Q FISI .96 2.8 17 34.35 25.65 168 34.05 494 34.35 33.05 +.85 +9.5 Finisar Q FNSR 28.84 14.25 3723 17.33 14129 18.37 16.92 -.67 -14.8 FinjanH Q FNJN 4 4.06 1.66 294 3.16 3041 3.26 2.85 +.17 +46.3 FireEye Q FEYE 19.36 13.40 6225 16.37 20198 17.45 15.93 -.66 +15.3 FstAFin n N FAF 1.52 3.0 21 62.71 43.92 912 50.60 4312 52.25 50.27 -1.27 -9.7 FtBcp pfC N FBPpC 12.07 FstBcpPR N FBP 26 8.32 4.48 3799 7.86 9878 8.06 7.67 +.07 +54.1 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 72 29.93 113 30.18 28.26 +1.27 +9.9 FtBcpNC Q FBNC .40 1.0 24 42.94 29.59 347 41.80 862 42.86 41.22 +.05 +18.4sFstBcMiss Q FBMS .20f .6 22 35.70 26.05 297 35.90 435 36.20 34.80 +.60 +5.0 FstBkNJ Q FRBA .12 .9 30 14.95 11.15 1555 13.70 1937 13.80 13.00 +.75 -1.1 FstBusey rs Q BUSE .80f 2.4 22 33.22 27.33 663 32.98 1318 33.15 32.21 +.43 +10.2 FBusnFn s Q FBIZ .56 2.1 19 26.95 20.57 74 26.14 226 26.57 25.66 +.14 +18.2 FrstCap Q FCAP .92 2.3 20 43.02 29.81 0 40.00 21 40.86 37.45 -1.89 +8.9 FstCash N FCFS .88f 1.0 35 95.40 55.30 991 91.75 1985 93.60 89.90 -.55 +36.0 FtChoBc n Q FCBP 33.50 27.17 664 29.01 883 30.94 28.00 -1.84 +4.5 FCtzBA Q FCNCA 1.40 .3 21 463.44 323.74 855 414.69 1041 434.84 414.22 -14.66 +2.9 FstCwlth N FCF .36f 2.2 23 16.40 12.07 1020 16.10 2754 16.36 15.79 +.12 +12.4 FCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 126 34.15 274 34.62 32.91 +1.03 +18.9sFCmtyCp Q FCCO .40 1.6 24 26.25 19.50 710 24.50 884 26.25 23.65 -.05 +8.4sFtConnBcp Q FBNK .68f 2.2 24 31.78 23.25 460 31.30 5507 31.90 25.80 +5.35 +19.7 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 698 21.95 878 23.35 20.55 -.20 +19.9 FstData n N FDC 11 22.14 14.73 9270 21.72 41444 22.06 21.38 +.06 +30.0sFstDefiFn Q FDEF 1.20 1.9 17 64.84 47.01 52 63.90 146 64.84 62.48 +.60 +23.0 FFnclOH Q FFBC .76 2.3 21 33.70 22.80 744 32.40 2292 33.30 32.00 +.10 +23.0 FstFnBksh Q FFIN .84f 1.6 28 56.35 37.31 974 54.00 1737 54.65 52.95 +.40 +19.9 FstFnIN Q THFF 1.02 2.3 19 50.20 39.55 211 45.00 332 46.05 43.85 +1.00 -.8 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 175 20.01 386 21.00 19.54 -.15 +29.0 FstFound s Q FFWM 24 20.43 15.88 857 19.80 3085 20.37 19.71 -.25 +6.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.34 42 27.22 70 27.80 26.61 +.20 +8.9 FsHawaii n Q FHB .96 3.1 32.36 26.30 1561 30.62 3991 30.78 29.56 +.41 +4.9 FstHorizon N FHN .48 2.5 16 20.86 15.84 5176 18.87 16371 19.33 18.81 -.20 -5.6 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 8 25.10 33 25.52 25.03 -.01 -.4 FstInRT N FR .87 2.6 22 33.75 27.61 1537 33.20 4652 33.39 32.89 +.19 +5.5 FIntntBcp Q INBK .24 .7 14 42.40 26.30 223 34.40 678 35.25 33.60 +.35 -9.8 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 0 25.60 3 26.50 25.55 -.05 -3.5 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 989 43.30 1743 44.00 42.60 +.30 +8.1 FMajSilv g N AG 8.52 4.93 2381 7.65 9442 7.67 7.16 +.19 +13.5 FstMerch Q FRME .88f 1.9 21 49.19 37.09 1115 47.36 1885 48.40 46.36 +.48 +12.6sFstMidIll Q FMBH .68a 1.7 18 42.46 30.01 278 41.10 530 42.46 39.89 +1.18 +6.6 FMidBc Q FMBI .44 1.7 21 27.40 20.50 1230 26.63 3229 27.01 26.13 +.08 +10.9 FstNwBc n Q FNWB 45 18.35 15.04 80 16.12 152 16.62 16.06 -.40 -1.1 FstRepBk N FRC .72 .7 105.52 84.56 2405 100.28 5517 102.03 98.50 +.69 +15.7 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 14 25.45 54 25.46 25.27 +.08 -.3tFstRep pfE N FRCpE 1.75 6.8 27.45 25.54 6 25.63 37 25.66 25.54 -.02 -1.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 5 25.65 21 25.65 25.37 +.13 -.5 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 12 24.65 159 24.93 24.59 -.28 -3.0 FtRpBk pfG N FRCpG 27.05 24.09 15 25.33 56 25.33 24.94 +.34 -2.0 FstSavFin Q FSFG .60 .8 20 80.01 51.00 180 72.89 215 74.25 70.70 +1.23 +27.8 FstSolar Q FSLR 32 81.72 35.35 3573 52.65 12133 54.88 50.55 +1.59 -22.0s1stSource Q SRCE .96f 1.7 21 56.77 44.59 83 55.67 239 56.77 54.94 +.36 +12.6 FTNDXTc Q QTEC .58e .7 83.42 61.64 83 79.01 711 81.02 78.91 -2.24 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 0 29.09 70 29.09 28.64 +.23 -.9 FtTr 22 n N FIV 10.10 9.02 109 9.31 464 9.38 9.28 -.06 +2.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 21.43 4 21.63 21.40 -.05 +2.0tFtTrGlob N FAM .90 9.0 12.15 9.91 25 10.04 265 10.06 9.91 -.02 -13.3sFT MCGr N FNY .15e .3 45.34 33.90 19 44.38 128 45.34 44.30 -.50 +13.2 FT AsiaPc Q FPA 1.01e 3.0 38.10 32.24 6 33.34 175 34.31 32.90 -1.11 -6.7 FT Europe Q FEP .65e 1.7 42.49 34.45 378 39.20 1352 40.17 38.64 -1.25 +.4 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 3 17.74 86 18.52 17.61 -.41 -13.1tFT Brazil Q FBZ 1.62e 14.1 18.24 11.51 0 11.50 13 12.95 11.50 -1.32 -25.9 FT China Q FCA .68e 2.2 34.79 22.88 2 30.89 10 32.78 30.40 -1.59 +4.0 FT Japan Q FJP .77e 1.4 63.38 51.72 114 56.17 213 57.43 55.80 -1.70 -6.2 FT SKorea Q FKO .59e 2.2 32.08 26.10 1 26.37 40 26.69 26.14 -1.07 -10.7 FT DevMkt Q FDT .96e 1.6 67.22 54.77 68 61.05 449 62.45 60.49 -1.79 -2.1 FT EmMkt Q FEM .64e 2.4 31.32 22.90 254 26.63 937 27.35 26.31 -.90 -4.6 FT Germny Q FGM 1.04e 2.2 55.51 42.81 24 47.72 153 49.61 47.26 -2.28 -6.8 FT MCVal N FNK .40e 1.1 37.68 32.17 21 36.63 34 36.98 36.46 -.08 +1.0 FT Canada Q FCAN .29e 1.1 27.35 22.41 0 26.20 3 26.45 25.90 -.11 -1.2 FT Austrla N FAUS .80e 2.4 34.27 30.33 32.82 0 33.44 32.82 -.51 -3.5 FT UK Q FKU 1.57e 3.8 43.39 35.33 2 41.14 20 41.85 40.61 -1.15 +3.2 FT Switzld Q FSZ .78e 1.5 56.74 48.28 15 50.76 146 52.27 50.01 -2.17 -3.7 FT HKong Q FHK 2.82e 7.0 46.25 36.40 0 40.39 2 41.52 40.39 -2.15 -4.8sFT SCGr N FYC .04e .1 50.73 36.99 54 49.70 387 50.73 49.45 +.13 +16.9 FT EmMSC Q FEMS 1.65e 4.2 47.47 36.29 89 38.83 516 40.20 38.70 -1.60 -10.4 FTDvMkSC Q FDTS .97e 2.3 48.51 37.50 3 42.26 20 43.37 41.75 -.93 -4.8sFT SCVal N FYT .26e .7 39.48 32.07 18 39.03 92 39.48 38.48 +.20 +5.9 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.64 4 42.56 294 44.11 42.17 -1.85 -3.1 FT MegaCp N FMK .44e 1.2 36.82 29.68 1 35.40 2 35.73 35.36 -.37 +5.7 FstT BICK Q BICK .34e 1.2 33.60 25.37 5 27.98 113 28.86 27.02 -1.06 -7.3 FTEurSelDv N FDD 1.09e 8.2 14.79 12.90 218 13.23 1971 13.64 13.02 -.48 -3.6sFTDJMic N FDM .49e .9 52.61 41.86 9 51.73 52 52.61 51.61 -.00 +9.0tFT DynEq N FDEU 1.45 8.9 20.20 16.15 73 16.35 435 16.56 16.15 -.36 -12.6 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.89 12 21.91 21.78 +.04 -.6 FtTrMun n Q MCEF 19.39 17.65 0 17.85 2 17.85 17.82 +.07 -4.7 FtTEqCom N ERM 23.64 20.17 9 22.41 16 22.49 22.24 -.02 +.2 FtT EqTact N TERM 23.62 19.41 2 22.44 43 22.51 22.27 -.05 +.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 38 49.09 163 49.35 49.02 -.05 -3.3 FTNsdGrid Q GRID .19e .4 53.73 43.00 3 49.63 17 50.95 49.54 -1.49 -2.7 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 82 18.35 448 18.52 18.30 -.05 -3.5tFT PfdSec N FPE 1.02e 5.4 20.25 19.07 677 19.07 3340 19.31 19.05 -.26 -4.7 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 36 36.06 241 36.82 35.93 -1.05 +2.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 130 51.11 806 51.32 51.09 -.10 -1.0tFTIntlMltA Q YDIV .99e 5.7 19.83 17.14 1 17.31 37 17.60 17.14 -.47 -7.1 FT BuyInc Q FTHI .96 4.2 24.00 21.53 10 23.02 39 23.17 22.76 +.05 -1.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 7 49.20 39 49.51 49.12 +.06 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 7 22.76 55 22.97 22.63 +.03 -1.3 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 204 59.97 1731 60.07 59.95 -.08 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 49 30.52 625 31.10 30.52 -.65 +2.1 FT SSICv Q FCVT .48a 1.6 32.38 27.04 15 30.42 188 30.93 30.42 -.24 +6.2 FT DWF5 Q FV .18e .6 31.03 24.61 175 30.31 752 31.00 30.31 -.54 +9.9 FT HeitGl N PRME 20.81 17.96 0 20.31 1 20.31 20.14 +.17 +1.8 FT AmIndR Q AIRR .08e .3 28.40 22.38 9 26.96 41 27.47 26.86 -.12 -1.6 FT AI Rob n Q ROBT .07p 30.96 28.50 10 29.93 42 30.72 29.93 -.81 +4.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 21.58 20 21.87 21.41 -.28 -.5sFT SmCap Q RNSC .22e 1.0 23.22 19.03 1 22.97 3 23.22 22.90 +.18 +6.7 FT MdCap Q RNMC .19e 22.75 19.19 22.29 3 22.49 22.29 -.06 +2.7 FT LgCap Q RNLC .18e 23.11 19.67 3 22.15 13 22.30 22.03 -.18 +1.7tFT EM Sl n N RNEM 59.26 49.98 15 50.56 17 50.91 49.98 -.91 -7.2 FT DevInt Q RNDM .45e 55.12 48.94 27 50.93 42 51.37 50.11 -.81 -2.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 25.62 1 25.62 25.39 -.29 -1.2 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 25.03 9 25.16 24.84 +.09 -1.8 FTNsSem ef Q FTXL .14e .4 36.21 24.11 71 33.35 101 34.68 33.28 -1.21 +10.1 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 0 23.60 50 23.63 23.25 +.44 +10.0 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 22.08 3 22.23 21.66 +.04 +3.2 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 4 24.75 58 25.10 24.08 +.84 +17.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.83 1 19.83 19.83 -.16 -4.6 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 239 29.39 720 30.08 29.39 -.45 +.1 FTDorW n Q FVC .17e .6 28.96 22.93 35 28.24 235 28.87 28.22 -.52 +10.0 FT DWInt Q IFV .32e 1.5 24.24 19.49 312 21.34 1154 22.06 21.19 -.75 -4.1 FT LgShEq N FTLS .16e .4 41.72 35.71 50 39.53 142 39.85 39.41 -.21 +.6 FTEMCur Q FEMB 2.68e 7.1 48.17 37.68 1 37.88 41 38.28 37.71 -.12 -10.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.08 18 50.42 50.08 -.17 -.8 FT RivAsia Q RFAP 1.14e 2.0 64.93 56.10 1 57.96 16 59.18 57.47 -1.46 -4.3 FT RivDev Q RFDI 1.09e 1.8 68.99 59.54 94 62.23 207 63.93 61.72 -2.16 -2.9 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 61.68 9 68.19 80 69.56 67.32 -2.13 -3.2 FT RivEur Q RFEU .95e 1.5 70.58 60.56 8 63.61 81 65.36 62.72 -2.28 -2.7tFT PfInc n N FPEI 21.03 18.99 16 18.99 98 19.25 18.98 -.28 -5.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.17 5 50.39 50.00 -.12 -2.7 FT VolIn n N HDMV 36.34 32.75 10 33.24 31 33.93 32.93 -.92 -3.1 FT VolD n N HUSV 23.72 21.53 33 22.83 120 23.13 22.70 -.26 -.6 FTEgyInco A FEN 2.32 10.1 28.00 21.34 36 22.98 293 23.01 22.56 +.13 -13.3 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 30 16.31 212 16.31 15.83 +.39 -8.5sFtTrEnEq N FFA .96 5.9 16.73 14.00 90 16.15 353 16.73 16.00 +.28 -.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 65 51.86 411 53.04 51.86 -1.23 +1.7sFTArcaBio N FBT 148.05 109.00 51 145.28 361 148.05 142.94 -.22 +16.6sFTDJInet N FDN 145.81 93.47 990 141.94 4777 145.81 140.84 -.89 +29.2 FTN100ExT Q QQXT .14e .3 52.82 45.13 5 51.19 12 51.43 50.69 -.25 +5.3 FsTrGrEn Q QCLN .08e .4 21.73 17.62 17 19.91 124 20.44 19.77 -.24 -1.9 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 35.32 1 35.32 35.12 +.20 +6.7 FT RNG N FCG .22e 1.0 24.67 18.65 137 23.04 729 23.38 22.04 +.98 +1.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.44 11 29.62 29.20 -.23 +2.4 FT ConDis N FXD .30e .7 45.57 35.88 11 43.38 170 44.00 43.26 -.22 +3.1 FT ConStap N FXG .75e 1.6 51.57 44.32 14 47.75 127 47.85 46.46 +.53 -1.9 FT Engy N FXN .33e 2.0 17.62 12.25 241 16.80 786 17.03 16.28 +.53 +8.5 FT Fincl N FXO .65e 2.0 32.92 28.10 63 32.01 585 32.38 31.88 -.20 +2.2sFT HlthCr N FXH 77.45 63.96 84 76.72 222 77.45 76.24 -.46 +9.9 FT IndPrd N FXR .16e .4 42.74 34.52 51 39.88 348 40.93 39.85 -1.02 -1.7 FT Matls N FXZ .37e .9 46.43 37.58 44 42.43 247 43.63 41.96 -1.12 -3.2 FT Tech N FXL .13e .2 59.90 43.15 206 57.88 586 59.64 57.75 -1.64 +12.8 FT Utils N FXU .67e 2.6 28.51 23.46 28 25.80 274 25.87 25.47 +.24 -.9sFTCloudC Q SKYY .13e .2 55.46 38.88 187 53.99 1722 55.46 53.92 -1.21 +17.7 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.61 33 25.12 227 25.70 24.79 -.55 -4.6 FTNdqAuto Q CARZ .88e 2.3 45.00 36.48 2 38.49 22 40.52 38.25 -2.06 -8.8 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 26.31 9 27.22 26.29 -1.16 -6.5 FT GblNRs Q FTRI .45e 3.6 13.25 10.89 1 12.60 9 12.77 12.37 -.19 +1.8 FT Cybersc Q CIBR .03e .1 27.84 20.59 264 26.81 1411 27.65 26.75 -.70 +15.9 FTIntlIPO Q FPXI .28e .8 39.87 31.26 9 36.07 18 36.82 35.90 -1.01 +1.9 FT GlbRE N FFR .75e 1.7 47.43 41.42 4 45.35 27 45.35 44.90 +.09 -.3 FT NAEngy N EMLP .93e 4.1 25.51 21.43 383 22.88 2992 23.15 22.71 +.16 -6.8tFTSenLoan Q FTSL 1.83 3.8 48.67 47.85 115 47.87 590 48.08 47.84 -.20 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 80 47.50 617 47.76 47.47 -.21 -2.2 FT GlbCmd Q FTGC .26e 21.88 18.97 46 20.76 377 20.91 20.46 -.10 +.2 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 43 14.78 355 14.84 14.76 -10.0 FT USIPO N FPX .32e .4 74.54 58.86 63 72.90 386 74.53 72.81 -1.49 +6.8 FTChnd N FNI .19e .5 43.90 34.59 26 40.30 322 41.33 40.05 -.86 +1.8 FT Dow30 n N EDOW 23.50 19.61 4 21.94 18 22.28 21.81 -.50 -.9 FT EngCn N FLM .58e 1.0 63.91 52.97 3 56.53 11 57.23 56.07 -.63 -5.0 FT Wtr N FIW .21e .4 50.09 41.72 10 48.42 55 49.13 48.25 -.44 -.6tFT IntPfd N FPF 1.95 9.0 25.10 21.48 139 21.66 1019 21.77 21.48 -.05 -11.1 FT LCCore N FEX .58e 1.0 62.82 52.42 37 60.54 338 61.28 60.47 -.74 +3.4 FT LCGr N FTC .24e .4 69.06 54.23 26 67.56 180 68.89 67.56 -1.22 +10.4 FT LCVal N FTA .82e 1.5 57.69 49.07 46 53.16 247 53.63 52.86 -.46 -2.7 FT MLP&E N FEI 1.42 11.0 16.50 11.68 195 12.95 715 13.02 12.73 +.24 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 34 52.50 272 52.94 52.46 -.23 -1.9sFT MCCore N FNX .51e .7 71.16 57.71 21 69.92 766 71.16 69.70 -.50 +6.4 FTMstrDv N FDL .79e 2.8 31.14 27.37 106 28.49 446 28.79 28.23 -.38 -5.3 FTFutStrt N FMF 51.53 37.80 1 47.94 4 47.94 47.38 +.38 +.7tFstTrMtg N FMY 1.02 7.6 14.48 13.27 2 13.38 13 13.41 13.27 +.02 -6.0sFT MultCG N FAD .20e .3 75.06 57.62 21 73.50 53 75.06 73.50 -.93 +12.0 FT MultCV N FAB .45e .8 59.34 50.58 10 57.02 25 57.42 56.57 +.25 +.1 FTNDXEq Q QQEW .27e .4 63.55 52.67 22 61.87 110 62.75 61.83 -1.02 +6.8 FT NsdABA Q QABA .75e 1.3 58.63 45.86 36 56.95 300 57.80 56.23 +.17 +8.6 FTSmartph Q FONE .86e 1.7 55.89 47.30 6 49.44 160 50.56 49.43 -1.50 -5.3 FT MLPEn N FPL 1.26 12.1 13.49 9.57 127 10.42 434 10.42 10.17 +.19 -12.2 FT REIT N FRI .39e 1.7 24.11 20.20 9 23.21 91 23.22 22.66 +.43 -.3sFT SCCore N FYX .38e .6 68.38 53.07 31 67.49 283 68.38 66.65 +.36 +10.3 FTSpecFin N FGB .70 11.4 7.57 5.65 19 6.13 199 6.19 6.06 -.00 -.2tFTStrHi2 N FHY 1.32 11.1 13.90 11.83 19 11.90 152 11.93 11.83 -.03 -7.0 FTrVL100 N FVL .05e .2 25.04 20.82 6 23.74 17 24.08 23.72 -.44 +1.5 FTrVLDv N FVD .57e 1.9 31.85 28.82 367 30.37 1795 30.55 30.14 -.20 -1.6tFT EmOp N FEO 1.40 10.3 17.42 13.82 26 13.64 137 14.11 13.63 -.09 -16.4 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 4 11.45 11 11.65 11.40 -.20 -10.5 FstUtdCp Q FUNC .36 1.6 21 24.32 14.45 774 22.50 959 24.00 21.15 -1.20 +29.3 First LI s Q FLIC .60 2.3 10 33.50 23.30 714 26.45 1039 26.80 25.28 +1.05 -7.2 FTrSenFlt N FCT .72 5.6 13.53 12.62 49 12.90 340 12.95 12.75 +.04 +.5 FirstEngy N FE 1.44 4.1 7 35.56 28.72 3968 35.09 19283 35.35 34.51 +.39 +14.6sFsthdTech Q SVVC 15.59 7.29 22 15.18 212 15.59 14.21 +.23 +69.4 FstSvc n Q FSV .54 .7 40 74.71 61.60 15 74.27 84 74.60 72.93 +.53 +6.2 Fiserv s Q FISV 36 76.98 59.85 2935 75.57 8932 76.75 74.86 -.92 +15.3 Fitbit n N FIT 7.79 4.51 10043 7.01 36893 7.45 6.90 -.20 +22.8 FiveBelow Q FIVE 103.99 44.30 1167 98.52 5902 101.00 96.74 -1.49 +48.6 500.com N WBAI 71 23.22 9.05 88 16.33 609 16.65 14.70 +1.15 +61.5tFvPntHld n N FPH 15.45 10.25 200 11.05 1602 11.27 10.25 +.35 -21.6 FivePrime Q FPRX 48.87 15.66 645 17.38 1871 17.74 16.60 +.37 -20.7 FiveStar Q FVE 1.80 1.05 37 1.45 125 1.55 1.40 -3.3sFive9 Q FIVN 39.55 19.53 1732 35.75 5615 39.55 35.54 -2.28 +43.7 FlagstarB N FBC 29 40.06 29.61 962 35.16 2751 36.22 34.97 -.31 -6.0 F&C DynPf N DFP 1.92 8.1 28.36 22.78 46 23.65 427 23.67 23.35 +.36 -11.3 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 17 13.51 104 13.67 13.46 +.13 -9.8tFlrtyPfdOp N PFO .88 8.2 13.00 10.61 26 10.65 130 10.76 10.60 +.05 -9.8 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 98 18.69 391 18.86 18.69 -.05 -8.7 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 17 19.37 96 19.52 19.27 +.11 -10.4 Flanign A BDL .25f .9 15 30.95 20.20 7 26.45 39 26.85 25.00 +.10 +12.1sFleetcor N FLT 27 222.92 138.43 1604 216.31 29996 222.92 213.69 +9.22 +12.4 Flex Ltd Q FLEX 15 19.71 12.93 3092 14.53 21502 14.58 14.00 +.16 -19.2 FlexPhm n Q FLKS 8.98 1.04 263 1.16 2259 1.30 1.10 -.14 -66.8 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 5 115.56 43 116.32 114.80 -.97 +3.3 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.45 37 54.60 165 55.75 54.24 -2.23 -8.6 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 401 33.84 1109 34.09 33.24 -.45 +1.7 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 140 24.22 510 24.24 24.17 +.04 -.5 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 40 24.59 301 24.61 24.51 +.06 -1.4tFlxCoreSl n N BNDC 28.51 24.00 0 23.99 32 24.06 23.99 -.16 -4.2 FlxGlbImp Q ESGG 101.95 85.30 0 95.63 2 95.63 95.02 -.85 +.7 FlxUS Imp Q ESG 70.00 56.50 0 65.07 2 65.40 64.92 -.67 +2.3 FlexEMTilt N TLEH 33.14 28.04 0 29.27 3 29.77 29.23 -.85 -5.1 FlxDMTilt N TLDH 30.34 26.89 28.40 3 28.85 28.40 -.44 -2.6 FlxRAstAlo Q ASET 29.37 26.74 0 27.87 14 28.06 27.86 -.27 -3.1 FlxUSQLgC Q QLC 35.78 29.39 5 34.43 31 34.71 34.24 -.44 +3.3tFlxUSLgCp Q LKOR .41e 55.13 49.43 5 49.28 10 50.01 49.28 -.77 -10.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 0 48.87 2 48.87 48.81 -.05 -4.0 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 6 23.02 31 23.15 23.02 -.08 -2.4 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 4 62.40 18 62.52 61.81 -.52 -.6 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 14 45.95 79 46.09 45.48 -.60 -5.7 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.28 16 65.91 171 66.22 64.98 -1.44 -4.8tFlxIntDvDf N IQDE 1.15e 4.9 27.04 23.09 14 23.43 51 23.45 23.09 -.56 -8.2 FlxIntDvDy N IQDY 1.02e 3.9 30.65 26.05 33 26.47 83 26.53 26.14 -.81 -7.4tFlxIntlDiv N IQDF 1.01e 4.1 28.63 24.25 37 24.60 668 24.67 24.25 -.70 -8.2 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 6 45.08 31 45.23 44.92 -.41 +2.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.01 2 44.30 43.89 -.78 -.4 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 68 45.70 430 46.06 45.60 -.66 +1.5 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 131 75.41 157 75.50 75.33 +.06 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.08 11 3.19 2.95 -.02 -18.9 FlexSolu A FSI 2.10 1.33 3 1.61 26 1.67 1.61 -11.5 FlexionTh Q FLXN 32.25 17.07 679 27.58 2430 29.10 26.27 +1.09 +10.1 Flexstl Q FLXS .88 2.2 57.79 34.74 50 39.96 131 40.00 38.60 +.55 -14.6 Flor&Dec n N FND 53 58.28 32.72 1289 50.42 6380 55.39 49.72 -5.33 +3.6 Flotek N FTK 9.53 3.05 675 3.29 3398 3.44 3.19 -.17 -29.4 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 2018 20.33 7368 21.11 20.25 -.22 +5.3 Flowserve N FLS .76 1.9 48.10 37.51 1133 40.79 6354 41.37 39.74 -.02 -3.2 Fluent Inc Q FLNT 6.95 2.05 1474 3.00 2612 3.05 2.75 +.10 -31.8 Fluidigm Q FLDM 8.38 2.52 1006 5.67 2038 5.73 4.65 +.76 -3.7 Fluor N FLR .84 1.7 36 62.09 37.04 1252 49.52 5076 50.24 48.17 +.84 -4.1 FlushFn Q FFIC .80 2.9 20 31.45 24.59 178 27.35 459 27.91 26.25 +.90 -.5 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 74 13.80 498 14.21 13.66 -.15 +6.9 Foamix Q FOMX 7.45 4.15 41 5.12 412 5.60 5.03 -.19 -14.8 FEMSA N FMX .74e .9 103.82 80.86 432 85.05 2255 85.26 81.16 +2.80 -9.4 Fonar Q FONR 11 33.90 21.10 150 27.55 283 27.85 26.50 +.65 +13.1 FootLockr N FL 1.38 2.5 22 59.40 28.42 3693 54.58 12842 57.29 54.32 -2.29 +16.4 FordM N F .60a 5.2 6 13.48 10.14 37439 11.65 180280 12.05 11.62 -.23 -6.7 ForeScTc n Q FSCT 37.81 21.56 3640 34.05 7231 37.43 33.50 -2.10 +6.8 ForshtAut n Q FRSX 11.27 2.44 26 3.45 164 3.45 3.04 +.13 -14.4 ForestCA N FCE/A .72 3.2 18 26.30 19.24 3732 22.79 16709 23.34 19.89 +2.76 -5.4 Forestar N FOR 14 26.39 15.35 153 21.90 655 23.10 21.55 -.90 -.5 FormFac Q FORM 37 18.65 11.10 1859 14.15 3866 14.75 13.70 +.10 -9.6 FormulaSy Q FORTY .68e 1.8 45.65 32.55 37.80 0 -6.8 ForrestR Q FORR .80 1.8 55 47.75 36.95 58 43.25 210 43.65 42.25 +.60 -2.1 ForsightEn N FELP .13 5.00 3.28 3 3.85 7 4.07 3.78 -.13 -11.9 Forterra n Q FRTA 59 12.30 3.02 602 10.03 1788 10.47 9.55 +.27 -9.6sFortinet Q FTNT 66.32 35.44 2293 63.93 9791 66.32 62.80 -1.35 +46.3 Fortis n N FTS 1.70 5.4 38.24 30.88 179 31.74 899 31.82 30.95 +.28 -13.4 Fortive n N FTV .28 .4 81.51 62.05 2185 77.84 8485 80.65 77.47 -3.23 +7.6tFortressBio Q FBIO 5.54 2.79 284 3.24 920 3.45 2.79 +.28 -18.8 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 2 21.47 8 21.76 21.10 -.13 -5.6 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 148 18.32 628 18.35 17.77 +.09 -8.1 FortunaSlv N FSM 24 6.08 4.03 706 5.71 2835 5.73 5.41 +.11 +9.4 FBHmSec N FBHS .80 1.4 19 73.62 53.56 3034 55.25 11016 56.88 55.03 -1.62 -19.3 ForumEn N FET 17.95 10.05 1862 12.15 5306 12.80 11.50 +.15 -21.9 ForwrdA Q FWRD .60 1.0 28 64.80 49.88 333 62.38 1380 63.96 60.40 +.56 +8.6 Forward h Q FORD 29 4.45 1.02 355 1.72 11561 2.74 1.41 +.25 +39.8 ForwdPh Q FWP 23.12e 9.70 1.63 93 2.79 158 2.83 2.60 +.08 -24.2sFossil Grp Q FOSL 31.83 5.50 2263 31.00 7945 32.17 27.49 +1.51 +299.0 Foster Q FSTR .16 .6 30.30 17.00 201 25.40 372 26.15 24.20 +.75 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 43

FoundBld n N FBM 16.40 11.03 228 15.79 739 16.09 15.45 -.10 +6.8sFndtnMed Q FMI 137.20 31.70 1232 136.70 12651 137.20 100.65 +34.75 +100.4 FourCorP s N FCPT 1.10 4.6 18 26.96 21.28 1294 23.93 3151 23.99 22.83 +.74 -6.9tFourSeEd n N FEDU 3.32 57.4 9 10.45 5.60 15 5.78 142 6.00 5.60 -.22 -35.8 FoxFactory Q FOXF 34 46.80 31.70 364 46.50 1223 46.50 43.00 +3.10 +19.7 Francesca Q FRAN 40 11.53 4.51 2738 8.08 11029 8.09 6.69 +1.97 +10.5 FrancoN g N FNV .96f 1.4 67 86.06 66.19 471 70.03 2007 70.19 68.47 +.43 -12.4 FrankCov N FC 31.20 17.35 75 28.55 183 29.50 28.40 -.75 +37.6 FrankElec Q FELE .48f 1.0 27 48.80 37.60 240 45.85 826 47.00 45.30 -.90 -.1 FrankFn n N FSB .40p 19 42.20 30.30 377 38.80 1256 39.70 37.40 +.85 +13.8 FrankLibInt N FLQH 28.16 23.58 0 24.90 2 25.53 24.83 -.61 -1.7 FrankLibEm N FLQE 35.59 29.67 2 30.44 249 30.80 30.17 -.55 -7.9tFrankLibGl N FLQD 30.47 27.22 0 27.54 3 27.62 27.22 -.27 -5.3 FrankLbGlE N FLQG 32.51 27.68 30.10 1 30.38 30.08 -.48 -1.5tFrnkLInvGr N FLCO 24.89 23.48 0 23.49 6 23.62 23.48 -.15 -5.2 FrnL IntO n N FLIO 31.52 26.84 28.63 2 28.65 28.63 -.19 -2.6 FrkL US Eq N FLQL 30.33 25.55 0 29.58 80 29.76 29.58 -.36 +2.3sFrkL US Sm N FLQS 29.49 24.17 29.49 0 29.49 29.49 +.30 +12.6 FrkL USMid N FLQM 29.28 24.87 28.86 1 28.86 28.86 -.35 +3.1 FrankRes N BEN .92 2.8 11 47.65 31.67 6093 32.90 18042 33.62 32.84 -1.06 -24.1 FrkStPrp A FSP .36f 4.3 10 11.45 7.08 711 8.40 2181 8.43 7.89 +.47 -21.8 FrkLtdDur A FTF .74 6.8 12.13 10.85 65 10.94 456 10.99 10.86 -.01 -7.5 FrkUnv N FT .47 7.1 7.36 6.55 44 6.66 251 6.67 6.61 +.03 -7.1 FranksIntl N FI .30 4.0 9.15 4.93 3736 7.45 7553 7.66 7.18 -.13 +12.0 FredsInc Q FRED .24 10.1 13.15 1.30 7036 2.38 17131 2.54 1.90 +.41 -41.2 FrptMcM N FCX .20 1.2 11 20.25 11.12 20611 16.44 75652 16.91 15.89 -.45 -13.3 FrghtCar lf Q RAIL .36 2.3 20.46 12.53 170 15.88 445 16.89 15.75 -.46 -7.0 FreqElec Q FEIM 10.59 7.51 17 7.95 70 8.54 7.92 -.60 -15.1 FresenMd N FMS .51e 1.0 57.94 44.88 128 51.12 621 51.29 49.83 -.19 -2.7 FDelMnt N FDP .60 1.4 19 52.64 43.02 405 44.32 1271 45.07 43.72 -7.0sFreshpet Q FRPT 25.25 14.10 700 24.90 1484 25.25 24.45 +.20 +31.4 FriedmInd A FRD .12f 1.8 6.79 5.15 5 6.65 33 6.65 6.18 +.18 +17.1 FrontC pf Q FTRPR 11.13 98.3 15.70 6.03 783 11.32 4930 13.14 11.16 -1.59 +65.7 Frontr rs Q FTR 2.40 36.7 20.55 6.08 6188 6.54 23793 7.83 6.32 -1.09 -3.3 Frontlne rs N FRO .60e 6.50 3.79 1575 6.36 5740 6.38 5.68 +.88 +38.6 FuelTech Q FTEK 1.83 .71 39 1.11 143 1.15 1.09 +.01 -.9 FuelCell rs Q FCEL 2.49 1.11 12584 1.45 21640 1.71 1.29 -.23 -14.7 FulgentG n Q FLGT 7.90 2.73 11 4.19 46 4.75 4.19 -.26 -4.3tFulingGbl n Q FORK 6.00 3.10 4 3.05 45 3.70 3.05 -.60 -22.8 FullHseR Q FLL 4.10 2.32 23 3.40 122 3.44 3.25 +.06 -12.6 FullerHB N FUL .62f 1.2 26 58.74 46.62 470 53.81 2355 54.72 51.56 -.28 -.1 FultonFncl Q FULT .48 2.8 17 19.55 16.45 1827 17.20 5160 17.30 16.73 +.35 -3.9 Funko n Q FNKO 62 12.37 5.81 1360 11.81 2208 12.25 11.03 +.42 +77.6 FutFintch lf Q FTFT 8.00 1.30 214 2.02 498 2.47 1.90 -.31 -51.6 FutureFuel N FF .24a 1.7 18 16.22 11.32 189 14.41 443 14.48 13.85 +.42 +2.3 FuweiF rs Q FFHL 4.93 2.39 31 2.95 120 3.40 2.80 -.14 +.2G -:GWilliFood Q WILC 21 7.66 5.11 6.82 3 6.98 6.79 -.15 -5.1 G1Thera n Q GTHX 52.76 12.04 1307 48.26 3288 50.00 44.86 +1.48 +143.2 GAMCO s N GBL .10f .4 32.60 23.97 97 27.05 209 27.25 25.05 +1.78 -8.8 GATX N GATX 1.76f 2.5 13 76.26 56.00 508 70.54 1339 72.43 70.00 -1.12 +13.5 GATX 66 N GMTA 27.00 22.81 2 25.80 26 25.93 25.61 -.07 -1.8 GCI Lb A n Q GLIBA 55.47 41.33 1034 45.94 3414 46.23 44.39 +.99 -16.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 23.65 24 24.26 23.65 -.50 +4.0 GCP ApT n N GCP 26 34.79 27.25 2160 28.85 4525 31.40 28.65 -2.70 -9.6 GDL Fund N GDL .64 7.0 10.32 9.13 40 9.16 129 9.28 9.15 -.10 -5.9 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 45.88 8.20 731 42.77 5131 45.79 41.11 -2.33 +89.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 8145 20.65 40091 20.85 20.56 -.01 -11.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.63 11 23.67 187 23.85 23.63 -.07 -6.2 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 61 25.94 533 26.12 25.92 -.13 GMS Inc n N GMS 16 39.98 27.21 904 31.43 2777 31.53 29.66 +1.50 -16.5 GNC N GNC .80 19.2 4 10.95 2.90 2782 4.16 13189 4.37 3.90 +.19 +12.7 GP Strat N GPX 26 31.25 19.00 273 19.50 557 20.05 19.00 +.30 -15.9 GSE Sy Q GVP 14 3.65 2.35 16 3.30 45 3.30 3.15 +.15 +1.5 GSI Tech Q GSIT 8.94 6.05 1485 7.13 1682 7.81 7.11 -.68 -10.4 GSV Cap Q GSVC 6 9.39 3.83 100 7.13 749 7.48 7.02 +.02 +30.8 GTT Comm N GTT 62.32 28.30 742 49.20 2064 51.65 47.75 -1.15 +4.8 GTY Tch n Q GTYH 10.22 9.75 0 10.07 227 10.11 10.04 -.02 +1.4 GTY Tc un Q GTYHU 11.00 10.14 0 10.41 8 10.45 10.35 +.02 +.9 G-III s Q GIII 28 51.20 21.65 1475 46.09 5508 48.52 45.11 -.96 +24.9 GTx Inc rs Q GTXI 23.40 4.01 719 17.30 1294 19.33 17.10 -2.05 +36.1 GW Pharm Q GWPH 164.76 95.65 325 151.25 1624 155.60 145.15 +4.97 +14.6 GWG Hldgs Q GWGH 10.95 7.28 0 8.01 10 8.29 7.67 +.22 -3.7 GabCvInc N GCV .48 7.7 6.68 4.91 48 6.21 143 6.26 6.08 +.02 +5.3tGabCv pfB N GCVpB 1.50 5.9 27.14 25.53 8 25.51 10 25.84 25.49 -.01 -3.7 GabDvInc N GDV 1.32 5.7 24.97 21.10 124 23.02 595 23.08 22.79 -.10 -1.7 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 5 25.53 8 25.67 25.44 +.20 -2.3 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 5 25.53 16 25.67 25.42 +.15 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.09 22 25.28 25.02 +.12 -1.0 GabelliET N GAB .60 9.4 6.65 5.87 919 6.35 2702 6.37 6.27 +2.6 GabllE pfD N GABpD 1.47 5.8 26.75 25.27 4 25.54 10 25.55 25.37 +.21 -2.2 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.37 14 24.49 23.79 +.05 -1.3 Gabeli pfJ N GABpJ 26.72 24.42 7 25.29 23 25.29 25.03 +.19 -1.0 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 1 24.68 21 24.73 24.40 +.08 -1.8 GabGSmM N GGZ 13.61 11.73 15 12.30 76 12.35 12.15 +.03 -3.5 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.38 2 25.46 25.20 +.52 -.4 GabGUtil A GLU 1.20 6.6 21.96 18.00 13 18.31 47 18.41 18.02 +.07 -14.0 GabGoAn n A GGO 24.74 16.18 13 21.40 59 22.73 19.69 -.60 +18.6 GabHlthW N GRX .52 5.1 10.97 9.12 81 10.14 296 10.17 9.88 +.06 -1.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.33 4 25.45 25.29 +.01 -1.9 GabHlt pfB N GRXpB 1.47 5.7 27.44 25.49 0 25.93 3 25.99 25.66 +.25 -1.5 GabMultT N GGT .88e 9.2 10.09 8.42 57 9.55 310 9.60 9.43 +3.8 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 2 25.55 5 25.66 25.51 +.01 -2.7 GabMul pfE N GGTpE 25.30 22.97 24.01 15 24.09 23.88 +.23 -4.4 GabUtil N GUT .60 10.3 7.20 5.68 153 5.84 746 5.84 5.70 +.07 -17.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.46 4 25.58 25.30 +.06 -.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.47 20 25.66 25.21 +.47 +.1 Gafisa rs N GFA 12.99 5.53 10 6.22 97 6.90 6.22 -.58 -50.7sGaiam A Q GAIA 21.53 10.35 547 21.65 980 22.18 19.65 +1.50 +74.6 Gain Cap N GCAP .24 3.1 13 13.26 5.66 1189 7.80 2782 8.25 7.50 -.49 -22.0 Galapag n Q GLPG 121.09 72.90 49 100.19 303 100.75 96.10 +.71 +6.9sGalectinTh Q GALT 9.49 1.28 664 7.67 9143 9.49 7.30 -1.08 +129.6 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 3520 66.74 8305 67.14 65.16 +.93 +5.5 GalmedPh Q GLMD 16 27.06 3.61 559 14.09 5904 16.45 14.00 -2.31 +54.0 GamGldNR A GGN .84 16.4 5.77 4.80 319 5.11 1696 5.11 5.02 +.01 -1.9 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 7 23.01 17 23.07 22.50 +.08 -7.3 GamNRG&I N GNT .84 13.5 7.23 6.00 74 6.24 277 6.37 6.19 -.09 -7.0 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 9 23.40 30 23.75 23.38 -.02 -6.4 GameStop N GME 1.52 9.8 22.37 12.20 11884 15.52 54773 15.98 13.37 +1.56 -13.5 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 1979 35.37 6537 35.47 34.88 +.21 -4.4 GamngPtrs Q GPIC .12e 12.50 8.18 26 8.35 28 8.80 8.18 -.42 -25.7 Gannett n N GCI .64 6.0 12.38 7.94 1155 10.60 4503 10.72 10.20 +.30 -8.5 Gap N GPS .97 2.9 16 35.68 21.02 6888 33.39 30073 34.21 31.52 +1.76 -1.3 GardDnv n N GDI 38.00 19.91 3667 28.83 10136 30.07 27.47 -.85 -15.0 Garmin Q GRMN 2.12f 3.5 19 65.96 49.80 946 60.23 4294 61.49 60.02 -1.01 +1.1 GarrisnCap Q GARS 1.12 13.7 8 8.95 7.77 28 8.16 250 8.44 8.10 -.26 +.6 Gartner N IT 41 142.16 111.57 1151 134.96 3005 138.25 134.64 -2.98 +9.6 GasLogPt N GLOP 2.09f 8.6 11 25.55 21.80 122 24.40 543 24.80 23.80 +.50 -1.4 GasLPt pfA N GLOPpA 27.24 25.06 17 26.15 70 26.35 26.15 -.09 +.2 GasLog N GLOG .56 2.9 38 22.55 13.65 648 19.15 1710 19.25 17.10 +2.00 -13.9 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.48 10 26.65 38 27.04 26.41 -.30 +.2 GastarExp A GST 1.39 .38 17642 .52 24364 .58 .51 +.00 -50.4 Gastar pfA A GSTpA 2.16 17.5 19.10 6.40 6 12.35 94 13.10 11.61 +.98 -31.1 Gastar pfB A GSTpB 2.69 19.4 22.50 8.46 4 13.89 50 14.60 13.27 +.76 -26.4 GatesInd n N GTES 29 18.72 14.60 989 15.91 3097 15.98 15.40 +.07 -12.0 GazitGlobe N GZT .37e 4.0 11.00 9.01 1 9.41 86 9.44 9.07 -.11 -10.6 GeeGroup A JOB 5.62 2.00 5 2.27 14 2.34 2.05 +.06 -18.3 Gemphire n Q GEMP 21.59 4.75 386 5.75 1183 7.47 5.24 -1.51 -27.6 GencoSh rs N GNK 20.07 8.47 478 17.14 2206 17.50 16.41 +.53 +28.7 Gencor s Q GENC 43 18.45 14.85 141 16.60 239 16.60 15.65 +.90 +.3 Generac N GNRC 18 53.78 35.18 372 50.46 2361 53.14 49.75 -2.10 +1.9 GAInv N GAM 1.15e 1.0 36.59 32.20 21 35.06 119 35.26 34.78 -.10 +1.9 GAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.70 21 25.75 25.65 -.03 -3.3tGenDynam N GD 3.72 2.0 20 230.00 187.31 1665 189.38 8928 196.50 187.31 -6.42 -6.9tGenElec N GE .48 3.7 29.00 12.61 73013 13.05 395170 13.23 12.61 -.25 -25.3sGenFin Q GFN 12.05 4.50 1146 12.35 1390 12.40 11.50 +.45 +81.6 GenFin pfC Q GFNCP 8.90m 8.7 104.67 93.03 102.59 2 102.78 102.50 -.34 +2.2 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 5 25.51 35 25.68 25.46 +.07 +1.0 GenMills N GIS 1.96 4.3 12 60.69 41.01 8209 45.22 29150 46.65 44.14 -.21 -23.7 GenMoly A GMO .51 .28 173 .42 634 .44 .40 -.00 +27.4 GenMotors N GM 1.52 3.7 46.76 33.86 9541 41.25 68971 44.14 40.81 -2.66 +.6 Gensco N GCO 45.90 20.90 373 42.30 1567 43.70 40.25 +1.80 +30.2 GenesWyo N GWR 27 84.40 63.70 683 82.03 2681 82.97 80.16 +.10 +4.2 GenesisEn N GEL 2.88f 12.6 56 32.59 18.42 525 22.78 1861 23.11 21.97 +.52 +1.9sGenesisHlt N GEN .24 8.7 2.86 .60 2777 2.75 7073 2.86 2.50 +.04 +260.4 GeneticT rs Q GENE 2.05 .70 31 1.06 177 1.15 1.05 -.04 -8.6 GenieEn n N GNE .30 5.8 7.91 3.82 1353 5.20 1666 5.52 5.02 +.09 +19.3 GenieE pfA N GNEpA .64 8.6 7.94 6.85 5 7.45 37 7.48 7.30 +1.5 GeniusBr n Q GNUS 4.37 2.01 39 2.65 887 3.44 2.50 -.45 -2.6 GenMark Q GNMK 12.87 3.63 475 7.07 1398 7.37 6.98 -.21 +69.5 GenoceaB Q GNCA 6.78 .79 8520 .93 10965 1.01 .90 -.05 -19.9 Genomic Q GHDX 53.65 26.54 792 52.09 2480 53.25 48.66 +2.50 +52.3 Genpact N G .30 19 34.79 26.95 2382 30.29 5577 31.01 30.00 -.65 -4.6 Genprex n Q GNPX 19.45 3.84 37 8.16 306 8.46 6.07 +.34 +73.6 Gentex Q GNTX .44f 1.8 16 25.41 16.59 4432 24.04 10061 25.26 23.85 -1.18 +14.7 Gentherm Q THRM 43 40.80 29.50 779 38.15 1906 39.45 36.60 +1.50 +20.2 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 1526 93.04 3699 94.98 92.40 -2.03 -2.1 Genworth N GNW 3 4.92 2.66 6132 4.51 30330 4.68 4.43 -.14 +45.0 GeoGrp s N GEO 1.88 7.1 16 31.04 19.05 1133 26.48 3688 26.59 24.71 +1.52 +12.2sGeoPark N GPRK 21.46 6.48 280 20.08 2158 21.46 19.18 +.79 +102.6 GaPw 77 n N GPJA 26.14 23.01 27 24.75 130 24.90 24.66 -.12 -3.4 GeospcT hs Q GEOS 18.71 9.18 1572 13.37 2246 13.97 12.64 +.03 +3.1 Gerdau N GGB .02e .5 5.32 2.62 10551 3.76 63617 3.94 3.60 +.04 +1.1 GerABcp s Q GABC .60 1.6 21 39.02 30.62 248 37.38 555 37.53 36.48 +.36 +5.8 GerNew N GF 1.23e .4 21.49 16.53 11 18.74 63 19.12 18.51 -.56 -3.6 GeronCp Q GERN 6.68 1.74 5059 3.60 30710 4.59 3.50 -.68 +100.0 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 378 27.64 1046 27.69 26.35 +1.40 +1.8sGevo rs Q GEVO 24.74 3.23 5855 8.43 65841 24.74 4.42 +4.92 -28.6 Gibraltar Q ROCK 19 40.70 25.61 299 38.80 1083 40.30 38.70 -1.05 +17.6 GigCapit n N GIG 10.22 9.60 9.90 16 9.90 9.85 +.06 +2.7 GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 5 3.01 142 3.20 2.96 -.03 -1.0 GilatSatell Q GILT 9.22 4.20 17 8.76 130 8.89 8.36 +.18 +13.3 Gildan s N GIL .45 1.6 16 34.19 27.89 393 28.38 1519 29.41 28.38 -1.14 -12.1 GileadSci Q GILD 2.28 3.2 8 89.54 64.02 6118 71.07 39653 71.76 68.16 +.84 -.8 GlacierBc Q GBCI .92f 2.3 22 41.47 31.38 1333 40.86 2956 41.38 39.19 +.87 +3.7 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 122 9.08 640 9.26 9.05 -.08 -1.4 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.45 17 26.00 25.37 -.19 -1.5 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 243 19.05 699 19.11 18.75 +.26 -9.5 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 26.50 5 26.74 26.50 +.16 +.3 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.31 13 26.85 26.11 +.05 +.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 4 25.28 31 25.43 25.08 +.06 -2.4sGladstInv Q GAIN .80a 6.8 16 12.26 9.00 153 11.87 774 12.26 11.66 -.05 +6.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.40 4 25.45 25.25 +.11 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.40 17 25.48 25.17 +.13 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.30 6 25.49 25.26 +.10 -1.2 GladstLnd Q LAND .53 4.2 87 14.29 11.10 1440 12.73 2052 12.84 12.36 +.04 -5.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 2 25.55 9 25.60 25.41 +.08 -1.2 Glatfelter N GLT .52 2.7 15 23.85 15.76 311 19.42 1940 20.16 18.29 +.56 -8.9sGlaukos n N GKOS 45.00 23.08 875 40.88 3098 45.00 39.43 -2.14 +59.4 GlaxoSKln N GSK 2.89e 7.1 44.45 34.52 1596 40.89 8949 41.29 40.66 -.55 +15.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 4 11.64 29 11.70 11.35 +.12 +5.3 GblBldT n Q GBT 68.05 24.03 2088 42.05 6737 42.92 39.15 +2.00 +6.9 GblBrCopp N BRSS .24 .7 13 36.50 27.50 162 32.85 541 33.00 31.95 +.15 -.8 GblEagEnt Q ENT 3.84 .87 6116 2.88 8796 3.10 2.62 +.13 +25.8 GlbIndem Q GBLI 27 49.91 32.22 147 41.50 251 42.24 38.95 +2.56 -1.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 2 25.69 18 25.94 25.68 -.05 -.7 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.20 8 25.87 42 26.00 25.66 -.10 GlbMed n N GMRE .20p 10.25 6.34 548 9.53 1073 9.54 9.00 +.40 +16.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.85 16 24.85 24.61 +.02 -1.9 GlobNetL n N GNL .94 4.7 32 22.76 15.55 637 20.10 1925 20.25 19.42 +.62 -2.3 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 1 25.25 22 25.37 24.80 +.31 -1.6 GlobPtrs N GLP 1.85 10.8 18.80 15.17 28 17.15 134 17.35 16.80 +.40 +2.7 GlobPay s N GPN .04 38 119.69 87.86 1202 114.40 5276 117.52 113.52 -3.10 +14.1 GlSlfStor n Q SELF .26 6.3 5.15 3.92 30 4.10 55 4.14 3.99 -11.1 GlbShipLs N GSL .40 30.5 1.94 .97 25 1.31 98 1.33 1.29 +12.9 GlbShip pfB N GSLpB 2.19 8.7 25.36 20.00 6 25.16 20 25.25 24.69 +.47 +5.2 GlWatRs n Q GWRS .28 2.9 10.00 8.40 39 9.60 79 9.60 9.06 +.53 +2.8 GlbXNordic N GXF .83e 3.8 24.68 21.50 1 21.94 25 21.98 21.56 -.16 -3.3 tGbXSpDvE N SDEM .63e 17.90 14.12 2 14.40 35 14.44 14.12 -.19 -11.5 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 46 15.30 169 15.34 15.06 +.22 -1.5 GbXUSRota N SCTO .12p 28.03 24.51 26.75 0 +1.7 GblXEffic N EFFE .16p 27.69 25.00 0 26.77 2 26.77 26.54 +.19 +.5 GblXPortgl N PGAL .36e 2.8 13.33 11.06 16 12.73 145 12.79 12.39 +.04 +7.1 GblXColum N GXG .41e 4.0 11.51 9.33 87 10.34 1226 10.64 10.19 -.23 +3.2 GblXEmFtr N EMFM .40e 1.9 26.16 21.04 2 21.52 31 21.68 21.24 -.44 -10.3 GbXMLP&E N MLPX .60 4.5 14.60 11.36 63 13.31 398 13.42 12.90 +.39 -2.1 GblXChMat N CHIM .24e 1.2 24.12 16.38 0 20.10 3 20.88 19.43 -.59 -3.6 GblXArg N ARGT .09e .3 38.46 27.40 166 29.13 1441 30.00 27.55 +.01 -17.5 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 83 25.09 398 25.19 24.74 +.30 -2.0 GXSupInPf N SPFF .99 8.3 12.96 11.65 40 11.88 188 11.90 11.84 -2.3sGblXGuru N GURU .28e .9 32.43 26.64 9 32.39 34 32.47 31.85 +.08 +9.1 GbXGreece N GREK .13e 1.4 11.56 8.57 322 9.37 1509 9.47 9.12 +.21 -8.9 GblXChCon N CHIQ .12e .6 19.98 14.58 51 18.65 529 19.25 18.30 -.66 -.1 GblXSocM Q SOCL 39.03 27.80 18 37.18 148 37.70 36.43 -.60 +12.8 GblX MLP N MLPA .90e 9.7 11.14 8.14 795 9.24 2345 9.41 9.11 +.09 -6.3 GblXFertil N SOIL .25e 2.4 11.01 9.18 15 10.54 31 10.62 10.37 -.09 +.1 GblXChiEn N CHIE .41e 3.3 13.77 10.57 23 12.38 26 12.76 11.90 -.06 +9.0 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 210 21.15 786 21.15 20.82 +.24 -2.9 GlbXChiFn N CHIX .34e 1.9 21.04 15.22 15 17.49 95 18.14 17.32 -.78 -2.8 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 15.54 14 16.05 15.49 -.59 -8.6tGblXPakist N PAK 16.73 11.16 12 11.08 156 11.78 11.08 -.70 -10.5 GblXChiInd N CHII .35e 2.4 16.58 13.50 6 14.40 9 14.89 14.16 -.40 -5.7 GblXNorway N NORW .83e 5.7 14.95 11.19 72 14.47 201 14.59 14.21 -.11 +10.2 GbXNsChiT Q QQQC .07e .2 34.11 24.78 2 30.91 29 31.51 30.17 -.91 +.1 GblXScUS n N SCIU 32.53 28.49 8 31.88 32 32.12 31.79 -.22 +3.1 GblXScEu n N SCID 29.75 26.39 1 27.43 10 27.65 27.02 -.79 -1.0 GblXScAs n N SCIX 27.08 24.06 0 25.54 7 25.86 25.40 -.66 -1.4 GblXScJp n N SCIJ 33.72 28.85 1 30.50 5 30.82 30.21 -.60 -3.8 GbX Auto n Q DRIV 15.78 14.56 13 15.00 58 15.45 14.93 -.46 -1.9 GbX US pf n N PFFD 26.22 23.70 20 24.37 113 24.43 24.28 +.01 -2.0 GbXNigeria N NGE .31e 1.5 27.10 17.64 136 21.06 199 21.74 20.93 -.52 -3.0 GbX US Inf N PAVE 17.80 13.80 17 16.56 116 16.86 16.38 -.29 -1.3 GblFound n N BOSS 20.72 15.50 2 20.02 10 20.23 19.92 +15.6tGblX SupDv Q EFAS 19.06 17.07 1 17.36 9 17.36 17.07 -.07 -4.1 GblXYldco Q YLCO .51 4.3 12.89 11.36 2 11.73 11 11.75 11.61 -.01 -6.8 GblX Rob n Q BOTZ 27.42 18.41 978 22.69 5286 22.87 22.36 -.42 -4.3 GlbXCon ef Q KRMA 20.83 17.33 2 20.22 21 20.28 20.09 -.05 +4.1sGblXMilTh Q MILN 22.96 17.31 23 22.74 98 22.96 22.55 -.02 +18.1 GbX Longv Q LNGR 21.38 18.23 3 21.04 11 21.19 20.80 +.01 +8.1 GlX Intrn n Q SNSR 21.41 17.66 37 20.11 135 20.79 20.04 -.79 +1.3 GbX HlthW Q BFIT 19.30 15.68 1 19.04 7 19.20 18.24 -.12 +14.3 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.92 20 14.99 14.79 +.12 -2.5sGlX Fintc n Q FINX 27.46 18.22 552 27.12 1575 27.46 26.60 -.01 +23.6 GlbXCop rs N COPX .43e 1.7 29.34 19.28 31 24.91 311 25.61 24.33 -.82 -8.9 GlbXSilv rs N SIL 36.36 28.21 81 29.30 569 29.49 28.70 -.27 -10.2 GlbXLith rs N LIT 41.21 28.71 272 33.03 1727 33.64 32.23 -.84 -14.8 GbX Gold rs N GOEX 25.21 20.08 6 22.60 24 22.63 22.18 +.20 -3.0 GbXUran rs N URA 16.36 11.81 401 13.20 1510 13.59 13.04 -.46 -12.3 GlXCatholc Q CATH 35.58 29.69 12 34.15 62 34.37 34.05 -.30 +3.7 GlblScape A GSB .06 1.5 22 5.51 3.27 46 4.03 170 4.22 3.92 -.15 +13.5 Globalstar A GSAT 2.30 .44 59630 .47 78579 .55 .46 -.08 -64.4sGlobantSA N GLOB 58 57.57 34.82 717 56.50 5825 57.57 52.61 +.61 +21.6tGlobusM rs Q GLBS 2.26 .52 682 .56 2317 .70 .52 -.11 -51.6 GlobusMed N GMED 46 57.55 27.79 899 54.81 3608 55.42 53.50 -.04 +33.4 Glowpoint A GLOW .65 .15 37 .19 448 .20 .18 +.00 -48.6sGluMobile Q GLUU 6.75 2.43 4637 6.56 14180 6.75 6.30 +.14 +80.2 GlycoMim Q GLYC 26.05 10.06 4261 14.76 6896 16.12 14.23 -1.10 -12.1sGoDaddy n N GDDY 75.18 40.78 3312 73.29 10938 75.18 72.20 -.06 +45.8 Gogo Q GOGO 14.76 4.55 1717 5.10 6907 5.48 4.96 -.13 -54.8 GolLinhs s N GOL 14.48 4.40 663 5.82 3172 6.59 5.75 -.35 -33.6 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1962 28.60 7069 29.17 27.14 +.64 -4.1 GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 369 15.37 1340 15.94 15.36 -.15 -32.6 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 16 25.11 125 25.40 25.00 -.21 -3.5 GoldFLtd N GFI .02e .6 4.70 3.33 3273 3.54 13446 3.69 3.53 -.17 -17.7sGoldResrc A GORO .02 .3 86 6.66 3.37 1478 6.86 3525 6.87 6.16 +.20 +55.9 GoldStdV g A GSV 2.01 1.15 283 1.34 4145 1.40 1.16 +.12 -23.4 Goldcrp g N GG .24 1.7 19 15.55 11.64 2753 13.72 20207 14.06 13.40 -.25 +7.4 GoldBull n Q DNJR 8.50 4.40 7 6.45 103 7.95 5.73 -.95 +36.0 GoldenEnt Q GDEN 29 34.75 19.41 723 28.69 1956 31.42 28.56 -1.48 -12.1tGoldenMin A AUMN .65 .31 245 .33 1360 .37 .31 -.04 -23.1 GoldenOc rs Q GOGL .40 4.4 9.95 5.82 122 9.00 775 9.19 8.89 -.19 +10.4 GoldStr g A GSS 6 .92 .56 285 .66 1859 .70 .65 -.02 -25.7 GldFld A GV 11 6.38 3.60 82 4.30 440 4.45 4.20 -.05 -12.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 50 26.01 297 26.57 25.97 -.45 -1.9 GS BDC n N GSBD 1.80 8.6 11 23.25 18.78 123 20.91 540 21.20 20.37 +.57 -5.7 GS ActbtInt N GSIE 32.48 27.37 76 30.07 569 30.25 29.75 -.32 +.2 GS ActEM N GEM 39.44 30.92 56 33.92 627 34.29 33.55 -.89 -5.3 GS ActEur N GSEU .60e 33.94 29.45 129 31.39 144 31.53 31.01 -.37 -1.0 GS ActJpn N GSIY 36.02 29.67 2 33.81 17 34.04 33.53 -.48 +.5 GS US LgC N GSEW 46.27 40.58 6 44.80 29 44.98 44.54 -.21 +3.0 GS HYBd n N GHYB 50.32 48.05 1 48.65 7 48.75 48.62 -.03 -1.8tGS CpBd n N GIGB 50.44 47.73 4 47.74 44 48.03 47.71 -.31 -4.9 GS ActLgC N GSLC 57.42 47.73 146 55.77 883 56.33 55.69 -.60 +4.5 GS 0-1Yr n N GBIL 105.09 99.91 43 100.11 714 100.16 100.03 +.05 +.1 GS Indus n N GVIP 57.97 47.30 8 56.91 59 57.72 56.54 -.41 +7.5sGS SCap n N GSSC 48.61 39.39 5 47.83 22 48.61 47.59 +.18 +10.4 GSCI37 N GSC 28.00 17.55 25.35 2 25.93 25.31 -.98 +5.7 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2891 226.02 14443 231.67 224.57 -5.90 -11.3 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 42 27.22 206 27.41 27.11 -.13 -4.7 GoldS pfN N GSpN 28.34 25.95 16 26.43 96 26.49 26.37 -.06 -5.1 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 3 26.14 31 26.24 26.01 +1.0 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 7 23.95 75 24.03 23.53 +.35 +5.3 GoldS pfA N GSpA .96 4.2 24.46 21.25 11 22.94 156 23.11 22.79 -.02 +1.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 37 23.00 295 23.00 22.77 +.13 +1.8 GS MLPEn N GER .64 10.2 7.48 5.25 232 6.27 1101 6.32 6.05 +.21 +2.0 GS MLPInc N GMZ 1.38 15.2 10.33 7.55 164 9.10 1184 9.15 8.69 +.37 +1.8 GolubCap Q GBDC 1.28a 7.0 12 19.87 17.35 155 18.20 662 18.60 18.18 -.24 GoodTimes Q GTIM 4.05 2.25 40 3.45 94 3.85 3.45 -.20 +30.2 GoodrPet n A GDP 15.75 8.20 865 12.88 1121 13.00 12.29 +.17 +18.1 Goodyear Q GT .56 2.3 8 36.52 24.12 3276 24.63 11231 25.46 24.48 -.44 -23.8sGoosehIn n Q GSHD 27.84 10.78 1371 26.22 2503 27.84 23.25 +2.45 +66.5 GoPro Q GPRO 11.89 4.42 4122 6.77 19850 6.83 6.08 +.54 -10.6 GorsHl A n Q GSHT 10.40 9.85 2906 10.17 5260 10.35 10.04 +.12 +2.3sGoresHl un Q GSHTU 11.08 10.25 10.85 86 11.08 10.58 +.15 +4.7sGormanR N GRC .50 1.4 31 35.88 24.45 558 35.86 1019 35.88 33.57 +1.71 +14.9 GovPrpIT Q GOV 1.72 11.4 25 22.93 11.87 976 15.03 3583 15.04 14.36 +.70 -18.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 23 25.36 75 25.55 25.25 -.14 -1.9 vjGrace N GRA .96 1.3 21 77.37 58.48 1111 73.16 3845 73.77 71.95 -.04 +4.3 Graco s N GGG .53 1.2 14 49.69 34.89 731 45.32 2927 46.67 44.97 -1.13 +.2sGrahamCp N GHM .36 1.3 20 27.50 17.97 80 27.41 239 27.51 25.12 +1.91 +31.0 GrahamH s N GHC 5.32f .9 23 625.45 536.90 29 603.90 108 610.45 597.70 +3.95 +8.2 Graingr N GWW 5.44f 1.7 27 322.34 155.00 669 312.10 3035 318.67 309.79 -7.52 +32.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.37 77 25.48 25.12 +.01 -5.8 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1616 27.64 8997 27.68 27.59 -.03 +3.7 GranTrra g A GTE 3.52 1.93 1683 3.23 9628 3.30 3.10 +.05 +19.6 GranaMon N GRAM .25e 7.3 5.15 2.25 3.43 +20.4sGrCanyEd Q LOPE 25 117.12 71.01 5465 112.56 6832 117.12 112.44 -2.32 +25.7 GraniteC N GVA .52 .9 28 68.58 46.88 390 57.14 1966 58.64 56.40 -.40 -9.9 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 579 18.56 1686 18.94 18.37 +.15 +4.6 GraniteRE N GRP/U 2.30 42.53 36.24 1 41.08 9 41.08 40.21 +.06 +5.1 Gran Gld n N BAR 142.87 123.68 9 126.83 38 127.86 126.60 -1.01 -2.7 GranCom n N COMB 27.39 24.80 8 26.12 79 26.17 25.62 -.09 -.2 GranSP n N COMG 32.29 24.96 0 29.46 2 29.46 28.94 +.36 +6.4 GrphTInt n N EAF 20.75 14.44 3552 18.54 7156 20.45 17.75 -1.99 +19.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 6716 14.12 19670 14.89 14.12 -.65 -8.6 Gravity rs Q GRVY 26 108.97 13.18 14 59.30 155 67.36 56.18 +.80 -37.2 GrayTelev N GTN 7 17.80 10.70 1733 12.80 6519 13.35 11.95 +.70 -23.6 GrayTvA N GTN/A 17 15.30 9.50 11.05 8 11.30 10.45 +.70 -23.0 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 144 13.17 347 13.22 12.82 +.35 -4.7 GrtAjx24 n N AJXA 26.80 24.54 24 25.25 65 25.34 25.25 +.01 -.5 GrElCp hn Q GECC 1.00 10.4 11.30 8.76 10 9.63 48 9.70 9.50 +.08 -2.1 GrElm22 n Q GECCL 1.63 6.3 25.90 24.75 1 25.69 5 25.69 25.35 +.34 +.9 GrElm25 n Q GECCM 1.69 6.8 24.96 24.10 11 24.85 92 24.91 24.49 +.13 +1.6 GrElm hn Q GEC 4.40 3.20 37 3.70 133 3.80 3.60 -.05 -8.6 GrLkDrge Q GLDD 5.70 3.60 488 5.30 1015 5.30 5.00 +.25 -1.9 GtPanSilv g A GPL 1.46 1.06 184 1.17 1998 1.22 1.15 -.05 -9.3sGrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 78 59.05 192 60.20 57.85 +.90 +14.3 GrtWstBcp N GWB 1.00f 2.3 17 46.03 33.27 424 43.57 1677 44.78 43.43 -.65 +9.5 GreenBncp Q GNBC .10p 18 24.40 18.55 584 22.55 1284 23.60 22.28 -.55 +11.1sGreenBrick Q GRBK 13 12.50 8.90 5953 9.20 6417 12.50 8.93 -3.05 -18.6 GreenDot N GDOT 40 79.12 37.81 619 77.11 1930 78.61 76.43 -1.11 +28.0 GreenPlns Q GPRE .48 2.3 21.93 15.60 1181 20.50 4283 21.00 20.10 +.25 +21.7 GrnP LP n Q GPP 1.90f 10.9 10 21.00 15.65 12 17.40 113 17.75 17.25 -.15 -7.0 Greensky n Q GSKY 27.02 22.05 1273 24.16 5532 25.20 22.94 -.08 +3.4 GreenTrH n N GHG 25.10 10.75 102 18.82 1019 21.41 18.00 +.80 +45.3 GreenbCos N GBX .92f 1.9 10 54.45 41.45 730 49.05 2217 50.90 48.35 -.10 -8.0 GrCB NY s Q GCBC .39 1.2 24 38.00 22.16 22 32.10 71 32.10 28.85 +2.40 -1.5sGreenhill N GHL .20 .7 29.40 13.80 956 29.30 2372 29.85 27.10 +1.75 +50.3 Greenlight Q GLRE 23.15 14.10 625 14.55 1558 15.05 14.10 -.15 -27.6tGreenpro n Q GRNQ 22.70 11.16 12.06 3 12.12 11.16 +.83 -45.2 Greif A N GEF 1.68 3.1 18 65.60 47.97 551 54.84 1427 56.00 54.12 -.36 -9.5 Greif B N GEF/B 2.51e 4.1 14 71.95 52.50 102 60.55 179 61.55 57.50 +3.20 -12.7 GrdsmHld n Q GSUM 13.99 3.68 54 6.43 466 6.56 6.16 +.06 -29.7sGriffin Q GRIF .40f .9 35 43.92 28.29 22 44.10 45 44.10 41.89 +.80 +20.2 Griffon N GFF .28f 1.6 19 24.50 17.45 1434 17.85 3362 19.30 17.45 -.10 -12.3 GrifolsSA s Q GRFS .46e 2.0 25.18 19.92 1325 22.73 7520 23.00 22.17 -.41 -.8stGrinrdSh n Q GRIN 17.00 17.00 17.00 0 17.00 17.00 Group1 N GPI 1.00 1.3 10 84.47 51.62 250 74.92 1070 75.99 71.40 +3.52 +5.6 Groupon Q GRPN 5.99 3.05 19915 4.50 52248 4.78 4.40 -.18 -11.8 GrubHub N GRUB 120.07 42.42 10165 106.98 19092 117.97 106.82 -11.79 +49.0 GAeroPac N PAC 2.78e 3.0 119.87 82.19 50 92.58 442 93.19 87.53 +3.45 -9.9 GpAeroCN Q OMAB 1.71e 4.3 17 52.51 37.45 79 39.98 451 40.10 38.61 +1.02 -3.6 GpoASur N ASR 3.31e 229.45 152.41 15 159.55 195 159.87 152.84 +4.48 -12.6 GpoAvalAc N AVAL .40 4.9 9.51 7.86 203 8.16 523 8.54 8.10 -.25 -4.0 GrpoFin Q GGAL .36e .9 73.45 36.09 955 40.47 9256 42.84 36.23 +.43 -38.5 GpoRadio N RC 11.53 tGpoSimec A SIM 11.74 8.26 6 8.71 20 8.71 8.26 +.21 -6.8tGpSuprvi n N SUPV 33.85 13.00 1562 14.00 10462 15.78 13.00 -.55 -52.3 GpTelevisa N TV 27.37 14.20 1758 17.90 6368 18.38 16.00 -.16 -4.1 GuangRy N GSH .63e 2.2 37.43 24.43 1 27.83 22 28.27 27.36 -.55 -16.7 GuarntyBc Q GBNK .66 2.1 23 35.20 24.70 751 31.60 1395 32.35 31.10 -.55 +14.3 GuarBcs n Q GNTY .56 1.6 23 37.36 28.00 311 35.56 353 36.30 31.80 +3.34 +16.0sGuarFBc Q GFED .48 2.0 21 24.34 15.89 23.91 4 24.34 23.80 +.11 +7.1 Guess N GES .90 4.1 26.15 11.12 1035 22.05 5183 23.12 21.57 +.25 +30.6 GuggBAB N GBAB 1.66 7.8 23.29 20.97 16 21.28 115 21.43 21.23 -.09 -6.4 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.32 117 22.45 22.06 -.13 +1.8 GugEMk EW N EWEM .56e 1.6 37.81 31.42 35.51 +2.2 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 11.2 9.42 7.72 91 8.56 618 8.67 8.53 -.07 -3.8 GugIntMult N HGI .59e 3.5 18.58 16.40 16.88 -3.2 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.1 21.85 18.80 83 21.68 540 21.69 21.35 +.12 +.5 Guidewire N GWRE 96.19 66.25 1396 91.34 3812 94.45 89.57 -1.67 +23.0 GulfIsland Q GIFI .04 .4 13.95 6.90 1490 9.60 1917 9.95 9.15 +.10 -28.5 GulfRes Q GURE 3 2.05 1.31 28 1.38 128 1.46 1.37 -.04 -6.1 GlfmrkOf n A GLF 39.00 17.80 407 32.84 628 35.88 31.70 -.64 +15.3 GulfportE Q GPOR 6 15.09 8.11 25749 11.62 45593 11.71 10.50 +.92 -8.9 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.30 8 20.30 19.62 +.90 +1.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 506 37.87 1271 39.50 37.11 +.01 -6.8sHCA Hldg N HCA .35p 16 108.85 71.18 3395 106.74 8874 108.85 105.12 +.23 +21.5 HCI Grp N HCI 1.50f 3.6 49.25 27.11 159 41.42 431 44.09 41.30 -2.62 +38.5 HCP Inc N HCP 1.48 6.0 14 33.67 21.48 3250 24.82 13793 25.00 23.72 +.80 -4.8sHD Supply Q HDS 13 44.35 28.97 5916 44.46 12483 44.47 43.13 +.24 +11.1 HDFC Bk N HDB .37e .3 110.77 85.56 402 106.78 2700 107.09 101.19 +4.82 +5.0 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.39 12 26.39 25.68 +.17 -.3 HFF Inc N HF 1.80e 15 51.74 32.66 373 35.33 1361 35.65 33.38 +1.42 -27.4 HMG A HMG 16.33 8.94 5 14.15 25 14.52 13.28 -.36 +13.3 HMN Fn Q HMNF 18 19.95 16.61 6 19.70 15 19.95 19.20 -.25 +3.1sHMS Hldgs Q HMSY 44 23.62 11.01 777 22.88 2211 23.62 22.74 -.26 +35.0 HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 263 37.68 1345 39.14 37.49 -1.47 -2.3 HP Inc N HPQ .56f 2.3 9 24.75 17.10 14974 23.80 46664 23.90 23.16 +.21 +13.3 HRG Grp N HRG 19.19 9.42 2501 13.30 7827 13.35 12.43 +.72 -21.5 HSBC N HSBC 1.50e 3.1 55.89 43.24 2120 47.95 7471 48.74 47.28 -.56 -7.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 12 26.30 237 26.43 26.25 -.13 +1.9 HTG Mol h Q HTGM 5.83 1.59 426 3.42 2821 3.66 3.40 -.24 +68.5 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 9 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 44

HV Bcp n Q HVBC .50e 18.50 13.75 5 14.55 13 14.97 14.55 -.25 -4.3 HabitRest Q HABT 62 17.45 8.10 977 10.55 2275 10.85 9.65 +.80 +10.5 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 241 16.40 485 16.66 16.11 +.08 +4.4 Haemonet N HAE 86 96.84 38.47 1223 93.04 4366 94.62 91.17 +1.91 +60.2 Hailiang n Q HLG 88.92 7.71 48 80.61 248 81.91 76.91 +.81 +78.3 HainCels lf Q HAIN 45.61 25.41 3693 29.74 9806 31.53 28.22 +1.28 -29.8 HalconRs n N HK 9.07 3.69 8048 4.20 29036 4.25 3.91 +.20 -44.5 HalladorE Q HNRG .16 2.1 8 8.40 4.79 241 7.51 814 7.93 7.10 -.02 +23.3 Hallibrtn N HAL .72 1.6 57.86 38.18 15068 46.22 47491 47.35 44.56 -.38 -5.4 HallmkFn Q HALL 11.83 8.62 69 10.22 173 10.38 9.79 +.20 -2.0 Halozyme Q HALO 40 21.48 11.41 1818 18.09 4142 19.56 17.93 -.93 -10.7sHalyrdHlt N HYH 29 61.52 37.97 699 59.79 2155 61.52 58.57 -.19 +29.5sHamiltnBc Q HBK 16.20 14.00 4 15.29 8 16.20 15.25 -.71 -.7 HamBchBr N HBB .34 1.2 41.00 20.97 472 27.55 711 30.16 26.30 -2.32 +7.2 HamilLa n Q HLNE .85f 1.8 52 52.00 21.01 498 46.97 1209 47.14 45.51 +.73 +32.7 HancJaf n Q HJLI 5.64 4.05 99 4.35 1924 5.38 4.24 -.35 -17.0 HancFinOp N BTO 1.48 3.9 41.00 31.24 36 38.38 160 38.98 38.33 -.17 -2.4 HanJS N JHS .87e 6.5 15.12 12.97 7 13.36 92 13.41 13.29 +.03 -10.0tHanJI N JHI 1.45e 9.1 18.85 15.85 16 16.02 84 16.06 15.85 +.13 -8.5 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 72 16.04 366 16.08 15.69 +.34 -6.4 HanPfEq N HPI 1.68 7.8 22.58 19.73 33 21.52 157 21.52 21.24 +.08 +.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 16 20.98 134 21.01 20.84 -.02 -2.4 HanPfd3 N HPS 1.47 8.0 19.48 16.80 20 18.31 196 18.33 18.06 +.06 -2.4 HanTxAdv N HTD 1.45 6.3 26.23 21.00 73 23.00 405 23.19 22.55 +.40 -6.7 HancWhit Q HWC .96 2.0 18 56.40 41.05 1185 48.50 3557 51.05 48.30 -1.80 -2.0 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 2 25.70 38 26.00 25.32 -.16 -1.4 Hanesbds s N HBI .60 2.7 11 25.73 16.38 11085 21.96 41790 22.57 20.09 +1.66 +5.0 HanmiFin Q HAFC .96 3.2 16 33.10 25.45 430 29.80 1167 30.45 29.30 +.25 -1.8 HannArms N HASI 1.32 7.0 35 25.28 17.33 521 18.98 1680 19.10 18.47 +.49 -21.1 HanoverIns N THG 2.16 1.8 65 123.43 85.58 522 118.75 961 120.71 116.74 -1.64 +9.9 HanovIns53 N THGA 1.59 6.2 26.00 25.02 2 25.55 61 25.55 25.23 +.29 +.9tHanwha rs Q HQCL 15 9.50 6.00 13 6.04 80 6.26 5.99 -.22 -14.0 HarbrOne n Q HONE 62 21.00 15.92 221 19.24 562 19.44 18.21 +.87 +.4 HarleyD N HOG 1.48 3.3 14 56.95 39.34 3827 44.21 12874 45.87 43.83 -1.73 -13.1 Harmonic Q HLIT 5.50 2.80 1901 4.25 4308 4.50 4.05 -.20 +1.2 HarmonyG N HMY .05 2.53 1.52 1621 1.60 22708 1.68 1.54 +.02 -14.4 HarrisCorp N HRS 2.28 1.6 25 170.54 108.29 1757 143.70 4733 149.70 142.50 -5.53 +1.4 Harsco N HSC .20m .8 63 26.75 14.95 533 24.55 1929 25.38 24.05 -.30 +31.6 HarteHk rs N HHS 12.16 7.27 9 11.23 71 11.57 10.84 -.07 HartfFn42 N HGH 1.97 6.6 32.00 28.57 18 29.66 135 29.79 29.48 -.07 +1.4 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 2280 51.78 10071 53.31 51.36 -1.98 -8.0 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 +.11 HrvrdBio Q HBIO 6.15 2.35 3395 5.20 4105 5.30 4.85 +.10 +57.6 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 12 10.53 52 10.61 10.40 +.05 -3.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.34 5 25.72 25.26 -.51 -.4 Hasbro Q HAS 2.52f 2.7 55 116.20 79.00 980 91.68 5941 92.22 88.15 +.40 +.9 Haverty N HVT .72 3.2 23 27.23 17.70 168 22.30 470 22.60 21.65 +.55 -1.5 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.00 0 22.00 21.70 +.60 -5.8 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 638 33.82 2052 33.91 32.78 +.81 -6.4 HawHold Q HA .48 1.3 6 48.90 32.40 1380 38.40 3606 40.05 37.41 +.45 -3.6 HawaiiTel Q HCOM 31.91 24.01 68 28.40 645 29.99 27.38 +.79 -8.0 Hawkins Q HWKN .88 2.6 17 48.65 30.55 396 33.70 618 38.65 33.35 -4.70 -4.3 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 0 21.85 4 22.10 21.75 -.05 +9.5 HaymkAc n Q HYAC 9.85 9.50 9.78 115 9.84 9.77 -.04 +2.3 HaymkA un Q HYACU 10.25 9.88 2 10.22 35 10.25 10.11 +.02 +3.2 HaynesIntl Q HAYN .88 2.3 45.14 28.97 178 38.79 494 40.68 37.69 -.77 +21.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 540 5.87 2025 6.19 5.66 -.29 -1.3 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 1502 42.62 4626 43.34 40.32 +.82 -19.2 HlthInsInn Q HIIQ 25 37.38 12.65 227 33.45 1055 34.50 32.55 -.50 +34.1 HlthcrRlty N HR 1.20 4.2 45 36.25 26.09 1574 28.63 7861 28.73 27.07 +1.15 -10.9 HlthcreTr N HTA 1.22 4.6 51 32.84 24.06 2667 26.34 9153 26.38 25.18 +.91 -12.3sHealthEqty Q HQY 97 82.04 40.21 1072 80.63 2664 82.04 79.83 -.38 +72.8 HlthStrm Q HSTM 1.00e 74 31.53 21.15 366 27.94 1011 29.02 27.26 -.39 +20.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 633 19.01 2724 19.68 18.97 -.41 -18.6 HeartFn Q HTLF .52a .9 19 58.05 42.10 732 56.45 1361 57.20 55.05 +.80 +5.2 HeatBio rs Q HTBX 7.89 1.09 776 2.33 3929 2.49 2.23 +.12 -39.2 HebronTc n Q HEBT 4.05 1.45 4 2.12 96 2.38 2.06 +.06 -19.4 HeclaM N HL .01e .3 5.58 3.25 3316 3.87 11490 3.91 3.75 +.03 -2.5 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 1 53.39 1 56.50 53.39 -1.88 +.7 Heico s N HEI .13 97.32 56.47 216 91.62 1393 93.06 89.05 -.68 Heico A s N HEI/A 58 79.00 48.12 263 75.20 844 75.60 71.45 +.05 HeidrkStr Q HSII .52 1.4 39.73 17.90 789 36.65 1582 38.35 35.55 -1.70 +49.3 HelenTroy Q HELE 17 102.88 81.10 351 97.20 1018 98.40 95.20 -.75 +.9tHeliMAn h Q HMNY 38.86 .30 18324 .31 135197 .45 .30 -.03 -95.0sHelius Med n Q HSDT 13.20 7.47 1799 11.84 2330 13.20 11.00 -1.18 +51.6 HelixEn N HLX 2 8.70 4.87 1675 7.63 4748 7.71 7.13 +.45 +1.2 HelmPayne N HP 2.80f 4.4 75.02 42.16 1984 63.70 6395 66.85 62.82 +.49 -1.5sHemisMda Q HMTV 13.70 10.50 442 13.85 677 13.90 12.80 +.95 +19.9 Hemisphrx rs A HEB .74 .28 286 .32 2784 .34 .31 +.02 -7.2 HennesAd s Q HNNA .40 2.3 9 20.00 14.29 18 17.71 34 19.07 17.71 -1.16 +7.1 HennCap n A HCAC 11.00 8.97 10.03 26 10.04 9.99 -.01 +2.3 HSchein s Q HSIC 29 93.14 62.56 4305 74.69 9130 74.97 71.35 +1.40 +6.9 Herbalif s N HLF 24 56.75 30.36 2905 54.06 6708 54.85 53.52 HercHld n N HRI 72.99 35.10 316 59.55 1415 62.04 57.95 +.98 -4.9 HercTGC N HTGC 1.24 9.7 13 13.97 11.55 581 12.74 3029 12.79 12.33 +.22 -2.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.25 22 25.27 25.19 +.04 -1.4 HrtgeCo Q HTBK .44 2.5 21 18.10 12.76 1763 17.63 2456 17.75 16.95 +.18 +15.1sHrtgeFn Q HFWA .60 1.8 24 34.30 25.25 859 34.25 1611 34.35 32.70 +1.05 +11.2 HeritageIns N HRTG .24 1.4 57 19.15 8.85 731 16.62 1445 16.86 15.83 +.48 -7.8 HeritCryst Q HCCI 29 25.20 14.50 268 20.00 799 20.30 18.00 +.85 -8.0sHernTher h Q HRTX 42.05 12.70 4705 41.35 19317 42.05 29.15 +11.40 +128.5 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 1 24.87 52 24.93 24.77 +.15 -1.1sHersha rs N HT 1.12 5.2 16 21.55 16.60 592 21.63 1680 21.88 20.74 +.83 +24.3 Hersha pfD N HTpD 1.63 6.7 26.49 22.61 0 24.25 73 24.70 23.97 -.07 -1.7 Hersha pfE N HTpE 26.40 22.66 24.30 35 24.79 24.03 -.13 -1.8 Hershey N HSY 2.62 2.8 20 115.82 89.10 997 92.67 5759 93.96 91.11 -1.33 -18.4 HertzGl N HTZ 27.27 8.52 3068 20.08 16073 20.50 17.19 +2.47 -9.1 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.76 59 6.81 6.69 -.03 -5.4 HeskaCorp Q HSKA 63 115.00 56.59 89 102.03 371 111.34 97.75 -4.48 +27.2 Hess N HES 1.00 1.5 65.89 37.25 6865 64.57 36698 65.22 59.39 +4.53 +36.0 Hess pfA N HESpA 73.70 48.24 115 72.74 243 73.49 67.59 +4.65 +25.7 HessMidP n N HESM 1.33f 6.6 19 23.34 18.32 39 20.13 218 20.70 19.74 +.18 +1.6 HP Ent n N HPE .56f 3.7 12 19.48 12.70 9283 15.24 60127 16.06 15.13 -.71 +6.1 Hexcel N HXL .50 .7 24 73.42 50.50 858 66.99 3477 71.08 66.76 -4.05 +8.3tHexindai n Q HX 17.00 8.06 142 8.97 1459 11.23 8.06 -2.69 -18.8 Hi-Crush N HCLP 1.05e 8.8 13 14.85 7.25 1381 11.90 8689 12.30 11.15 +11.2 Hibbett Q HIBB 12 29.50 9.40 805 23.00 4292 23.90 20.35 +1.25 +12.7 HighPtRs N HPR 7.60 2.66 4645 5.99 9728 6.28 5.69 +.16 +16.8 HighlFlR n N HFRO 16.60 15.00 88 15.68 495 15.75 15.63 +.04 +1.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 245 18.14 959 18.20 18.14 -.05 -.3 HighpwrInt Q HPJ 4 5.90 2.75 14 3.15 92 3.40 3.15 -.25 -14.9 HghwyH Q HIHO .32e 6.9 6.55 3.30 1 4.62 15 4.75 4.60 -.03 +10.1 HighwdPrp N HIW 1.85 3.7 22 53.34 41.34 1077 50.40 4460 50.45 48.22 +1.90 -1.0 Hill Intl N HIL 6.00 4.25 1796 5.95 2390 6.00 5.65 +.15 +9.2 Hill-Rom N HRC .80 .9 23 94.63 71.91 560 89.78 1873 91.49 89.33 -1.10 +6.5 HillenInc N HI .83 1.8 23 49.35 34.65 572 47.40 1399 47.90 45.75 +1.25 +6.0 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 2 30.90 15 31.95 29.90 +.20 -10.0 HilltopH N HTH .28 1.2 12 28.32 21.47 720 23.27 2343 23.81 22.74 +.26 -8.1 HilGrVa n N HGV 47.75 32.20 1726 37.03 6667 39.00 36.19 -1.83 -11.7 Hilton N HLT .60 .7 41 88.11 60.54 4909 80.87 16213 84.42 80.53 -2.97 +1.3 HimaxTch Q HIMX .10e 1.3 53 13.95 5.97 1810 7.68 11949 8.17 7.42 -.47 -26.3 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 13 220.95 23 220.95 213.13 +6.95 +6.7 Histogenics Q HSGX 3.35 1.60 78 2.81 723 3.01 2.69 -.16 +37.1 HoeghLP N HMLP 1.72 9.3 11 20.00 15.33 89 18.45 695 18.50 17.50 +1.15 -1.1 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 28 25.60 77 25.75 25.60 -.10 -4.9 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 121 29.51 549 30.22 29.22 -.30 -9.2 HollyFront N HFC 1.32 1.9 18 83.28 25.33 5141 71.19 19216 76.58 70.54 -1.11 +39.0 Hollysys Q HOLI .12e .5 10 28.35 15.84 243 22.74 1280 23.22 22.17 -.41 +2.1 Hologic Q HOLX 46.80 35.10 4508 40.46 14412 40.87 39.32 +.03 -5.4sHomeBLA Q HBCP .68f 1.4 22 48.47 34.12 210 47.85 360 48.47 44.72 +1.70 +10.7 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 2829 23.32 5768 23.58 22.56 +.56 +.3 HomeDp N HD 4.12 2.1 26 207.61 144.25 7038 197.41 26125 201.20 197.17 -3.13 +4.2 HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 2 32.70 20 32.70 31.50 +.70 +16.3 HomeStreet Q HMST 23 32.60 24.00 457 28.55 1340 28.80 27.91 +.15 -1.4sHometBk n Q HMTA .04p 15.79 10.20 8 13.82 47 15.79 12.98 -.17 +23.7sHomeTrBc Q HTBI 28 29.15 21.40 205 29.25 493 29.45 27.48 +1.60 +13.6 HomolMd n Q FIXX 24.40 16.12 1320 20.75 2015 21.40 18.05 +1.18 +11.2 Honda N HMC .84e 2.8 37.29 27.05 393 30.54 2718 31.68 30.52 -1.28 -10.4 HonwllIntl N HON 2.98 2.1 64 165.13 131.42 3174 144.00 12699 150.11 143.58 -6.23 -6.1 HookerFu Q HOFT .56 1.2 18 52.75 35.90 273 48.25 612 49.85 46.10 +1.75 +13.7 HopeBcp Q HOPE .52 2.8 16 19.86 15.10 1558 18.56 4210 18.85 17.81 +.55 +1.7 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 9 16.25 48 16.68 15.81 -.44 +15.2 HorMan N HMN 1.14 2.5 27 47.65 33.85 219 45.60 670 46.10 44.20 +.90 +3.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 609 21.29 1246 22.00 20.90 +.27 +14.9 HorizGbl n N HZN 30 19.26 5.13 3895 6.20 6783 7.80 6.17 -.77 -55.8sHorizPhm Q HZNP 18.23 10.33 8612 17.67 14400 18.23 17.25 +.10 +21.0 HorizTFn Q HRZN 1.20 11.8 9 11.88 9.66 40 10.13 434 10.50 10.02 -.27 -9.7 HorizFn22 n N HTFA 26.00 25.26 1 25.61 10 25.76 25.57 -.29 +.8 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 104 24.39 687 24.70 24.29 -.27 -.6 HorzDAX Q DAX .60m 2.0 34.00 28.53 1 29.36 21 30.11 29.00 -1.19 -7.1 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 5 50.45 23 51.00 50.20 -.26 +.3 HorGKWld N KLDW 35.73 30.14 2 34.57 34 34.74 34.20 -.37 +3.3tHorz Saba n N CEFS 23.00 20.05 4 20.12 23 20.35 20.05 -.23 -6.0 HrzProSp n N FANZ 23.37 19.92 1 23.15 9 23.30 23.10 -.22 +3.9 Hormel s N HRL .75 2.1 22 38.00 29.75 2735 36.27 12426 36.39 35.35 -.17 -.3 Hornbeck N HOS 4.87 2.07 603 3.54 1245 3.74 3.14 +.35 +13.8 Hortonwks Q HDP 22.00 12.09 3941 18.74 9597 20.45 18.35 -.37 -6.8 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 1550 28.67 4237 28.73 28.11 +.22 -4.0 HostHotls N HST 1.00a 4.7 18 22.47 17.26 6995 21.42 34317 21.78 20.97 +.13 +7.9 HostessBr n Q TWNK 25 16.55 11.00 2755 13.50 6136 13.60 13.28 +.05 -8.8 HoughMH Q HMHC 13.85 6.20 2988 7.90 5756 8.05 7.25 +.65 -15.1sHoulihnL n N HLI 1.08 2.1 21 52.86 34.16 927 52.43 2173 52.86 50.46 +1.65 +15.4 HstnAEn A HUSA 1.04 .22 74 .25 616 .25 .23 +.01 -25.8 HoustWC Q HWCC .12m 1.4 9.32 4.70 26 8.75 92 8.90 8.57 -.05 +21.5 HovnEn pf A Q HOVNP 8.47 5.50 1 6.45 17 6.53 6.45 -.05 -14.0 HovnanE N HOV 3.41 1.65 2956 1.71 7150 1.90 1.71 -.20 -49.0 HowardBcp Q HBMD 31 24.20 16.70 497 19.25 1106 19.65 18.35 +.70 -12.5 HHughes N HHC 28 140.38 114.28 493 133.05 1353 137.65 131.45 -.38 +1.4 HuanPwr N HNP 2.45e 9.0 30.60 23.64 24 27.20 181 28.01 26.58 -1.02 +8.8sHuazhuGr Q HTHT 38 49.60 18.86 3365 45.87 10300 49.60 45.13 -3.15 +27.0sHubGroup Q HUBG 29 54.46 33.18 651 52.50 2114 54.46 51.10 +.20 +9.6 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 452 109.25 2868 113.97 107.08 -3.61 -19.3sHubSpot N HUBS 143.00 63.00 986 135.65 3259 143.00 133.20 -1.25 +53.5 HudBayM g N HBM .02 9 10.25 4.60 485 6.10 2656 6.55 5.92 -.30 -30.7 HudsonGbl Q HSON .20 12.9 2.44 1.26 40 1.55 228 1.64 1.53 -.05 -31.1 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 1096 35.06 4925 35.34 34.48 +.30 +2.4 HudsonTc Q HDSN 37 10.40 2.05 4431 2.20 6824 2.50 2.16 +.01 -63.8 HugotnR N HGT .09e 12.2 2 1.95 .55 43 .74 415 .77 .72 -47.1 Humana N HUM 2.00f .7 25 309.19 229.84 603 299.98 2955 309.10 295.82 -6.97 +20.9 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 43 3.42 629 3.43 3.21 +.04 -14.5 HuntJB Q JBHT .96 .7 20 131.74 86.04 810 128.13 3347 130.34 125.55 -2.11 +11.4 HuntMar un Q HUNTU 10.90 9.85 10.10 1 10.10 10.10 -.02 +2.3 HunterMar Q HUNT 9.99 9.43 9.85 1080 9.88 9.83 -.02 +.9 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 10115 15.35 44380 15.80 15.13 +.02 +5.4 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 13 26.70 98 26.87 26.56 -.07 -5.1 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 7 25.98 32 26.07 25.75 +.07 -.2 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 6 40.68 46 40.92 40.29 -.37 +6.1 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.08 4 42.82 41.93 -.65 +1.0 Str 7handl n Q HNDL 25.98 23.65 0 24.10 114 24.38 23.98 -.04 -3.9 HuntgtnIng N HII 2.88 1.4 20 276.69 183.42 355 212.96 1850 222.44 210.55 -7.56 -9.6 Huntsmn N HUN .65 2.1 11 36.09 24.21 5432 30.74 15211 33.18 30.46 -2.53 -7.7 Hurco Q HURC .44 1.0 18 50.50 32.20 80 45.75 204 46.80 42.85 +1.35 +8.7 HuronCon Q HURN 43.70 29.53 163 41.30 548 41.90 39.30 +.05 +2.1 HutChMd n Q HCM 42.25 21.44 55 31.11 481 32.77 29.51 -1.65 -21.1 HuttigBld Q HBP 7.75 4.82 2463 5.04 2879 5.48 4.93 -.27 -24.2 Huya n N HUYA 50.82 15.25 9800 35.85 46207 50.49 34.87 -10.35 +123.2 Hyatt N H .60 .8 37 84.89 54.38 1378 79.26 4285 83.98 78.99 -4.28 +7.8 Hydrognc Q HYGS 12.00 6.75 10 7.20 133 7.55 7.05 -.20 -35.1 HysterYale N HY 1.21 1.9 17 93.90 62.62 204 64.77 433 67.89 64.04 -2.52 -23.9I -:I-AMCap n Q IAM 11.94 9.75 10.08 0 10.12 10.08 -.05 +2.1 I-AMCap rt Q IAMXR .51 .21 .37 1 .40 .30 -.02 +23.3sti3 Vert n Q IIIV 19.50 16.36 629 17.25 5765 19.50 16.36 -6.0 IAC Inter Q IAC 1.36 .9 60 166.64 98.91 983 158.50 4032 164.81 157.47 -4.25 +29.6 IAMGld g N IAG 1.52f 26.5 96 7.25 4.80 1465 5.73 9216 5.92 5.67 -.12 -1.7 ICAD Q ICAD 4.89 2.93 27 3.20 168 3.32 3.11 -.09 -7.0 ICC Hld n Q ICCH 76 18.00 14.54 16.00 2 16.00 15.50 +.69 -1.7 ICF Intl Q ICFI .56 .8 22 74.75 41.10 258 73.55 686 74.07 69.85 +2.10 +40.1 ICICI Bk N IBN .16e 1.8 11.26 7.89 5427 8.83 42435 8.95 8.42 +.55 -9.2 ICU Med Q ICUI 313.20 164.00 1563 294.65 2190 305.90 293.95 -13.25 +36.4 IClickInt n Q ICLK 11.40 5.05 74 7.15 751 7.52 6.71 -.01 -21.0 ID Syst Q IDSY 8.05 5.50 43 6.16 75 6.99 5.56 -.25 -11.2 IdexxLab s Q IDXX 67 229.01 146.09 519 222.90 2036 227.39 220.64 -5.00 +42.5 IDT Cp N IDT 1.00f 14.7 16.48 4.87 2189 6.78 3356 7.07 6.27 +.42 -36.0sIEC Elec A IEC 6.80 3.42 138 6.36 844 6.80 6.20 +54.4 IES Hldgs Q IESC 24 19.35 14.05 60 16.90 166 17.20 16.61 +.20 -2.0sIF Bancp Q IROQ .20f .8 28 24.65 19.10 13 24.15 38 24.65 22.68 -.01 +22.8 IFresh n Q IFMK 18.00 4.62 11 5.81 37 5.98 5.23 -.02 -55.3 IHS Mark Q INFO 30 52.61 42.40 5367 51.25 13363 51.64 49.93 +.44 +13.5 II-VI Q IIVI 30 53.08 33.10 1924 47.40 3757 48.15 45.13 +.85 +1.0 ILG Inc Q ILG .70 2.1 39 35.00 24.38 3655 33.87 9131 34.74 33.34 -.51 +18.9tIMV Inc n Q IMV 7.21 4.80 7 4.98 72 5.43 4.80 -.37 -27.6 ING N ING .14e 1.0 20.58 14.31 1688 14.63 11446 14.73 14.36 +.01 -20.7 ING 6.125 N ISG 1.53 5.9 26.37 25.20 35 25.95 228 25.97 25.84 +.04 +1.6 ING 6.375 N ISF 1.59 6.1 26.16 25.40 48 26.08 282 26.14 25.97 +.03 +1.5sINTLFCStn Q INTL 17 53.57 33.11 135 52.49 536 53.57 51.34 +.64 +23.4 ION Geo rs N IO 32.45 3.20 2005 22.85 2903 23.55 17.55 -.10 +15.7 IPG Photon Q IPGP 37 264.11 141.03 432 234.25 1920 245.00 230.99 -6.73 +9.4 iPass Q IPAS 1.46 .25 494 .36 3231 .44 .34 -.06 -30.8 iPicEnt n Q IPIC 17.00 6.75 17 8.42 31 9.54 7.51 -1.33 -44.4 IQ M Ins n N MMIN 29.89 24.66 24.87 2 24.87 24.81 +.06 -1.4 IQ HdgMult N QAI 33.13 29.31 93 30.57 724 30.71 30.52 -.15 +.4 IQ Hedge N MCRO 27.20 25.64 0 26.33 0 26.33 26.32 +.18 -.8 IQ HdgLgS N QLS 24.53 20.86 1 22.14 3 22.14 21.95 -.07 +1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 5 25.29 29 25.70 25.29 -.49 sIQ Ch SC n N CSML 29.96 23.89 32 29.51 231 29.96 29.29 -.02 +5.2 IQ HdgEv N QED 22.00 20.76 21.47 0 21.47 21.47 +.05 +2.7 IQ HiYlVl n N HYLV 25.58 22.89 1 24.22 4 24.28 24.18 -.04 -3.7 IQ CorePl n N AGGP 20.27 18.67 58 19.09 383 19.15 19.06 -4.3 IQ CoreBd n N AGGE 19.86 18.22 18.61 4 18.64 18.58 +.01 -4.9 IQ GTAA N QGTA 25.44 22.97 0 23.90 4 24.26 23.84 -.39 -2.1 IQ 50HJpn N HFXJ 23.96 19.88 0 21.63 6 22.20 21.60 -.75 -4.2 IQ 50HgEur N HFXE 21.45 19.05 1 19.69 90 19.97 19.42 -.72 -3.2 IQ 50HIntl N HFXI 22.80 20.00 21 21.10 106 21.46 20.84 -.38 -2.5sIQ RealRtn N CPI 27.90 27.17 9 27.77 26 27.90 27.76 -.04 +1.3 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 15 26.44 44 26.58 26.11 +.22 +.5 IQMrgArb N MNA 31.92 30.25 42 30.81 523 30.89 30.69 +.02 -.8 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.43 6 33.58 33.04 -.17 -4.3 IQ GlbRes N GRES .10e .4 29.30 24.87 3 27.71 41 27.96 27.47 -.33 -3.0sIQIYI n Q IQ 46.23 15.30 52700 36.29 253805 46.23 35.11 -3.87 +133.4 IQVIA Hldg N IQV 12 110.67 87.10 5680 103.84 14682 106.99 103.24 +.56 +6.1tIRSA N IRS 32.97 16.51 87 19.12 578 20.26 16.51 +.99 -35.4tIRSA Prop Q IRCP 1.86e 5.6 64.68 27.55 11 33.01 78 34.00 27.55 +2.38 -41.6sIRhythm n Q IRTC 84.70 38.47 1342 78.70 2487 84.70 77.93 -4.76 +40.4 iRobot Q IRBT 34 109.78 55.77 656 75.92 3122 79.33 75.50 -3.00 -1.0 iShGold N IAU 13.11 11.61 7518 12.18 47668 12.30 12.13 -.11 -2.6 iShGSCI N GSG 18.31 13.16 307 17.40 2261 17.40 16.87 +.37 +6.9 iSAstla N EWA 1.01e 4.5 24.19 21.07 1609 22.69 11422 22.77 21.91 +.20 -2.1 iSAstria N EWO .37e 1.6 27.41 20.43 71 22.78 780 23.47 22.39 -.95 -7.5 iShBelg N EWK .51e 2.6 23.00 19.33 20 19.86 129 20.18 19.49 -.50 -5.5 iShBrazil N EWZ .67e 2.1 47.85 31.28 29153 32.04 136281 33.38 31.58 -1.00 -20.8 iShCanada N EWC .48e 1.7 30.60 25.92 1745 28.51 9937 28.82 28.18 -.19 -3.8 iShEMU N EZU .86e 2.1 47.13 40.03 10215 41.56 40975 43.11 41.04 -1.99 -4.2 iSFrance N EWQ .58e 1.9 33.73 28.51 552 30.83 4315 31.94 30.39 -1.44 -1.2 iShGerm N EWG .60e 2.0 35.87 30.08 3215 30.63 20833 31.95 30.25 -1.80 -7.2 iSh HK N EWH .61e 2.5 26.93 23.03 3453 24.63 19486 25.56 24.38 -1.06 -3.1 iSh SKor N EWY .65e 1.0 79.07 65.76 2480 68.08 16564 69.47 67.04 -2.12 -9.1 iShMexico N EWW .78e 1.7 57.82 43.55 3603 45.78 21278 45.83 43.96 +.72 -7.1 iShNeth N EWN .66e 2.1 34.09 28.69 203 31.05 1126 31.69 30.54 -.83 -2.1 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 295 46.39 1442 47.14 45.45 -.65 -2.9 iShSoAfr N EZA 1.02e 1.8 76.53 54.81 496 57.99 2909 58.45 54.96 -1.76 -17.1 iShSpain N EWP .99e 3.2 36.38 29.62 384 30.67 4114 31.09 30.25 -.68 -6.4tiSSwedn N EWD .76e 2.5 36.71 30.56 147 30.94 1002 32.64 30.56 -2.06 -8.7tiShSwitz N EWL .75e 2.3 37.84 32.02 580 32.71 3432 33.25 32.02 -.92 -8.1 iShFrntr100 N FM .30e 1.0 36.19 28.36 145 29.91 1258 30.68 29.41 -.83 -9.7 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.70 10 49.36 38 49.38 49.09 +.01 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 1 52.18 197 52.35 51.84 -.12 -4.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 9 48.19 34 48.37 47.96 -.02 -5.9tiShEMkHY N EMHY 3.98 8.6 51.12 44.85 83 46.36 471 46.38 44.85 +.32 -7.2tiShAsiaPDv N DVYA 2.29e 5.0 51.42 44.90 3 45.46 20 46.30 44.90 -.88 -9.3tiShEmMDv N DVYE 1.83e 4.6 46.11 39.40 32 39.69 377 40.53 39.40 -1.26 -5.1 iShGblSilv N SLVP .29e 2.8 12.00 9.34 6 10.36 167 10.40 10.04 -.07 -4.4 iShGblEnP N FILL .59e 2.6 24.50 17.81 4 22.88 42 23.10 22.17 +.04 +6.2 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 28.76 14 29.46 28.49 -.61 -2.0 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 8 88.50 122 90.01 87.75 -1.87 +.4 iShEMAsia Q EEMA 1.23e 1.7 81.27 64.14 23 70.43 260 72.41 69.96 -2.62 -4.5 iShEMktSC N EEMS .89e 1.8 57.36 46.23 36 48.59 167 50.05 48.31 -2.07 -8.5tiShEMkBd N LEMB .42e .9 50.78 44.22 537 44.91 2146 44.96 44.22 +.38 -6.8 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 58 83.46 337 84.47 82.73 -1.33 -1.0 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 227 58.40 1217 59.92 57.87 -1.90 -3.9 iShJpnSC N SCJ 1.81e 2.3 85.34 68.50 62 79.19 2340 80.41 78.09 -1.64 -.8 iShThai N THD 1.88e 2.2 103.71 76.79 130 84.31 1057 88.91 84.02 -6.28 -8.9 iShIsrael N EIS .81e 1.5 55.29 46.67 21 52.35 55 53.12 52.15 -.70 +2.1 iShChile N ECH .71e 1.5 56.53 41.34 145 47.23 1314 49.77 47.07 -2.55 -9.5 iShBRIC N BKF .54e 1.2 50.94 37.00 36 43.28 223 44.10 42.67 -1.15 -2.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 13 57.46 76 57.98 57.14 -.30 +3.6tiShTurkey Q TUR 1.10e 3.7 47.13 28.70 401 29.66 2490 29.78 28.70 +.16 -31.8 iShSilver N SLV 17.14 14.44 7710 15.50 42372 15.59 15.31 -.10 -3.1 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 245 121.65 2060 122.62 121.15 -1.14 +2.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 5 102.78 54 103.17 102.29 -.96 -2.7 iShAcwiMV N HACV 29.95 27.42 29.58 1 29.58 29.29 +.29 -.7 iShIntTBd s Q IGOV 201.98 48.33 39 49.13 456 49.16 48.79 +.33 -1.6siShMrnLG N JKE 1.20e .7 179.35 138.04 11 177.34 79 179.35 176.55 -1.28 +13.3 iShNewZea Q ENZL 2.01e 4.0 51.06 44.71 26 49.73 384 50.60 48.69 -.78 +4.8 iSh1-3yITB Q ISHG .20e .2 87.67 80.48 1 82.40 5 82.41 81.98 +.20 -2.1 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 23 156.71 145 158.28 155.97 -2.12 -1.4 iShBrazSC N EWZS .40e 3.2 18.14 12.00 7 12.57 81 12.93 12.36 -.47 -22.8 iShIntlPfd N IPFF .96e 5.5 19.76 17.18 33 17.33 147 17.46 17.24 -.19 -7.1 iShSPTUS s N ITOT 65.40 54.98 484 63.67 3571 64.21 63.37 -.51 +4.1 iShSTNtMu N SUB .86 .8 106.40 104.31 37 104.96 284 105.15 104.94 -.10 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.32 87 111.32 110.99 +.39 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 361 98.59 2803 99.08 98.03 +.06 iShGTimb Q WOOD .94e 1.2 83.88 60.17 122 77.22 359 80.30 76.51 -3.29 +8.6 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1631 112.40 5918 112.46 112.01 +.32 -1.5tiShEurFn Q EUFN .74e 3.6 25.85 20.25 689 20.58 10156 21.42 20.25 -.99 -11.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 679 73.12 5442 74.89 72.43 -2.56 -4.1 iShChinaLC N FXI .87e 2.0 54.00 39.32 18928 44.20 127363 46.37 43.64 -2.61 -4.3 iShTransp N IYT 1.70e .9 206.73 162.38 90 194.53 838 200.44 194.21 -5.47 +1.5 iShChinaSC N ECNS 1.73e 3.3 56.49 44.65 1 52.38 16 54.70 51.55 -2.38 +3.6 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 2298 277.89 14754 279.91 276.69 -2.42 +3.4 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 187.10 34 187.64 185.51 -.75 +.8tiShEMInfr Q EMIF .93e 3.2 35.28 28.04 1 28.69 28 29.35 28.04 -.77 -12.8 iShGClnEn Q ICLN .33e 3.7 10.08 8.31 73 8.95 528 9.15 8.86 -.21 -4.0 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 1957 105.94 11800 106.11 105.79 +.06 -3.1 iShEMkts N EEM .59e 1.3 52.08 40.92 50923 43.92 413123 44.74 43.41 -1.31 -6.8 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 237 47.82 3253 48.86 47.28 -1.41 -4.3 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 6729 114.00 39384 114.66 113.75 -.65 -6.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1135 72.02 12355 73.33 71.49 -1.61 -.1 iSKokusai N TOK 1.60e 2.5 69.65 59.34 1 65.01 13 66.50 64.96 -1.68 +.6 iShCorUSTr N GOVT .33 1.3 25.60 24.26 24263 24.54 29104 24.57 24.48 +.05 -2.2 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 1048 63.79 13892 65.06 63.07 -1.65 -1.1tiSGblTelcm N IXP 2.31e 4.2 62.55 53.59 45 54.44 153 55.63 53.59 -1.46 -10.1tiShEMBd Q EMB 5.27e 4.9 117.46 105.17 4179 107.40 28322 107.64 105.17 +.62 -7.5 iShGblTech N IXN 1.10e .7 173.28 129.32 52 167.73 187 171.15 167.02 -3.30 +9.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.23 299 50.61 50.21 -.29 -4.9siSMrnMCG N JKH .59e .3 226.90 180.50 3 224.17 11 226.90 223.69 -1.43 +10.7tiShIndones N EIDO .35e 1.5 30.61 23.23 863 23.48 7433 24.51 23.23 -1.31 -17.4 iSSP500Gr N IVW 2.03e 1.2 168.27 135.75 472 165.89 2922 167.91 165.23 -1.92 +8.6 iShNYMun s N NYF 56.36 54.26 10 54.73 75 54.79 54.59 +.12 -1.9 iShGblHcr s N IXJ 61.56 53.45 79 57.35 600 57.53 56.37 -.56 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 24 48.25 70 48.47 48.22 +.04 -2.5 iShGblFin N IXG 1.28e 2.0 76.01 61.18 34 65.18 431 66.82 64.81 -1.78 -6.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 458 84.83 2875 85.87 84.62 -1.27 +2.3 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 94 36.80 905 37.25 35.83 -.02 +3.5 iShCalMn s N CMF 59.75 57.68 40 58.51 604 58.59 58.44 +.05 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 6 49.89 47 50.00 49.74 +.14 -2.7 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 85.43 485 85.62 84.95 +.05 +1.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 220 42.52 823 43.02 41.73 -.49 -6.0 iShNANatR N IGE .85e 2.3 38.33 30.59 70 36.54 367 36.79 35.68 +.54 +3.1 iSh JPXNik N JPXN 70.78 57.37 1 63.96 8 64.87 63.60 -1.39 -1.5 iShUSAVal N VLUE 1.49e 1.8 89.40 73.02 105 84.95 1266 85.99 84.68 -1.24 +1.6tiShLatAm N ILF .60e 2.0 39.54 28.68 2242 29.29 6876 29.98 28.68 -.53 -14.3 iShUSAMo N MTUM .81e .7 114.69 88.11 1070 112.15 3519 114.41 112.11 -1.88 +8.7 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 8 161.88 35 162.58 160.17 +.28 +1.5tiShPhilpns N EPHE .20e .7 40.19 29.39 288 29.49 1052 31.04 29.38 -1.92 -24.0 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 517 111.69 6262 112.21 110.91 -.73 -2.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 847 108.91 2861 109.02 108.75 +.11 -1.7 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 2 44.04 5 44.85 43.31 -.89 +1.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 10 51.37 65 51.45 50.85 -.30 -2.0 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 8 38.73 35 39.13 38.08 -.47 -1.9 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 211 63.46 458 64.96 62.91 -2.36 -3.9 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4082 120.53 29223 121.23 119.90 +.15 -5.0 iSRTop200G N IWY .82e 1.0 80.46 63.67 30 79.46 178 80.33 79.06 -.78 +8.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2310 102.11 16873 102.28 101.80 +.28 -3.3 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 5 63.84 89 64.25 63.58 -.48 +3.9tiShIntSelDv N IDV 1.51e 4.3 35.93 31.99 750 32.42 3614 33.02 31.99 -.67 -4.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1154 83.31 6731 83.31 83.23 +.07 -.6 iS Eafe N EFA 1.66e 2.4 75.27 64.56 27041 67.80 150698 69.52 67.02 -2.20 -3.6 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 2 61.96 41 64.50 61.34 -2.80 -3.7 iShEurRE Q IFEU 1.46e 3.7 42.63 36.57 4 39.95 11 40.79 39.57 -1.07 -3.0 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 323 89.41 2514 89.78 88.69 +.3 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 5 59.61 51 60.03 59.50 -.19 -8.0 iSRusMCG N IWP 1.02e .8 131.99 106.68 509 129.85 1643 131.83 129.75 -1.94 +7.6 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.88 34 29.53 314 29.97 29.17 -.51 -1.6 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.45 13 57.02 69 58.37 56.51 -1.70 -1.4 iShNorC bt A ENOR .58e 2.1 29.21 21.48 15 27.91 126 28.51 27.33 -.67 +8.2 iShRusMid N IWR 2.85e 1.3 220.02 188.02 167 215.57 904 217.29 214.61 -1.39 +3.6siShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.21 12 185.03 181.66 +.52 +5.2 iShIreland N EIRL .55e 1.1 50.12 42.90 23 48.03 46 48.67 47.21 -1.05 +.1 iSCorSPMid N IJH 1.89e .9 201.14 168.25 873 199.26 5103 200.73 197.23 -.19 +5.0 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 112 57.62 244 58.19 57.50 -.57 -8.8 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 7785 85.91 50396 86.13 85.87 -.21 -1.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.16 59 43.23 40.79 -2.31 +4.4 iShSft N IGV .12e .1 193.77 134.79 773 185.63 1703 193.13 184.70 -6.20 +20.1 iShCorUS n N FTY 51.01 43.20 55 49.23 437 49.28 47.76 +1.15 -.8 iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 65.46 60 65.81 64.02 -.84 -3.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 372 186.31 3069 191.98 185.95 -6.90 +9.7 iShIndia50 Q INDY .15e .4 39.29 33.19 53 35.60 2775 35.75 34.92 +.07 -4.1 iShNetw N IGN .25e .5 55.29 44.16 2 52.52 27 53.86 52.47 -1.23 +8.3siShNATch N IGM .73e .4 201.77 143.13 19 198.28 204 201.77 196.98 -1.99 +17.5 iShNsdBio s Q IBB 119.30 97.90 2431 112.23 14644 113.98 109.26 +.97 +5.1 iShResRE N REZ 2.01e 3.2 67.72 53.83 6 62.65 48 62.74 60.66 +1.34 +.7 iSh2019Mun N IBMH .27 1.1 25.65 24.92 30 25.38 333 25.42 25.34 -.02 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 53 99.56 357 99.65 96.23 +2.60 -1.7 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 130 102.98 286 103.86 102.62 -.90 +4.8 iShGbl100 s N IOO 49.47 41.97 21 46.15 3053 47.06 45.66 -1.09 +.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.42 78 25.47 25.41 +.01 +.1siShConsSv N IYC 1.50e .8 200.56 160.53 35 199.06 77 200.56 196.84 +.15 +11.1 iShMBS Q MBB 3.04e 2.4 107.76 102.93 523 103.79 3355 103.97 103.69 +.06 -2.6 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.13 34 110.41 109.99 -.15 -3.3 iShIndia bt A INDA .24e .7 38.21 31.67 2481 33.77 20339 33.95 33.10 +.04 -6.4 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 3505 122.48 11212 123.12 121.73 -.80 -1.5siSMrnSCG N JKK .87e .4 211.03 156.02 4 203.35 32 211.03 201.34 +.34 +13.3tiShPoland N EPOL .42e 1.9 30.19 21.69 169 22.28 1787 22.41 21.69 -.66 -17.8 iSMCGth N IJK 1.88e .8 233.09 190.88 114 230.24 471 232.73 228.78 -1.72 +6.7 iShIntGvC N GVI 1.99 1.9 111.75 106.93 56 107.45 342 107.62 107.36 +.05 -2.1 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1409 146.24 8985 147.98 145.66 -1.66 +8.6 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 18 43.41 574 44.70 43.12 -1.49 -17.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 33 106.78 193 107.22 106.66 -.32 -4.7 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1687 153.99 5775 155.23 153.38 -1.38 +3.6siSR2KVal N IWN 1.98e 1.5 135.80 112.01 1914 134.84 6231 135.80 133.00 +1.21 +7.2 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 286 106.05 1312 106.27 106.00 -.11 -2.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 548 103.62 2204 103.68 103.57 +.03 -.9siSR2KGr N IWO 1.36e .6 214.74 162.12 928 210.14 3169 214.74 209.65 -1.69 +12.6 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 10 130.67 65 130.91 130.16 +.35 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 1480 50.98 8734 50.99 50.95 +.01 +.3siShR2K N IWM 1.77e 1.1 170.20 134.12 34048 167.82 123388 170.20 166.54 +.01 +10.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 119.72 1914 119.79 119.49 +.24 -2.0 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 123 85.71 1269 85.99 84.70 -.46 -4.9 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.03 255 54.44 1777 54.69 54.04 -.29 -1.7 iSCorUSGr s Q IUSG .72e 1.2 59.23 47.78 205 58.38 2284 59.05 58.12 -.63 +8.6 iShChina N MCHI .61e .9 76.72 54.14 3462 67.07 18821 69.53 66.46 -3.09 +.8 iShShtTrB Q SHV .03e 110.43 110.18 927 110.39 6691 110.39 110.34 +.05 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1139 37.57 7960 37.61 37.50 -.01 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 45

iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 395 71.85 2361 73.48 70.96 -1.72 -1.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 164 164.72 1860 166.00 163.96 -1.26 +4.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 6 67.94 52 69.92 66.81 -2.24 -3.0 iShUtils N IDU 4.54e 3.5 142.50 119.51 46 130.12 233 130.47 126.85 +3.09 -2.1 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1734 53.61 7645 53.76 53.30 -.26 +1.6 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 19 155.60 123 156.69 152.94 +1.24 +2.2 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 57 165.23 509 166.19 163.00 +.97 +3.2 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 15 48.25 62 48.38 47.32 -.23 -2.6 iShTelecm N IYZ .68e 2.5 33.69 26.34 236 27.66 940 28.05 27.56 -.40 -6.0 iShTech N IYW 1.20e .7 187.31 138.25 54 182.94 868 186.78 182.37 -3.05 +12.4 iShGblIndl N EXI 1.40e 1.6 100.28 83.76 34 89.24 238 92.28 88.51 -3.45 -3.9 iShGblCSt s N KXI 54.58 47.79 21 49.00 124 49.23 48.06 -.49 iShREst N IYR 2.76e 3.4 83.27 71.27 6693 80.70 37157 80.74 78.48 +1.61 -.4 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 25 117.15 65 119.26 116.51 -2.49 +7.1 iSh0-5Tips N STIP 100.84 99.16 64 99.47 1198 99.47 99.31 +.18 -.4 iShHmCnst N ITB .09e .2 46.56 33.10 4924 38.17 13284 39.60 37.98 -1.27 -12.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 51 146.15 359 149.84 145.49 -3.94 -.8 iShAerosp N ITA 1.31e .7 207.47 155.02 248 193.74 2680 199.22 192.16 -5.08 +3.0 iShHltcare N IYH 3.01e 1.7 193.31 163.20 26 182.05 333 182.71 179.75 -1.05 +4.5 iShFinSv N IYG 1.21e .9 142.14 109.80 30 133.05 1783 135.13 132.93 -1.25 +2.0 iShRegBks N IAT .61e 1.2 54.74 41.83 98 51.07 1128 52.07 50.97 -.52 +3.6 iShInsur N IAK .82e 1.3 69.95 59.34 21 63.13 33 64.11 62.83 -1.14 -5.2 iShFincls N IYF 1.45e 1.2 126.54 105.66 92 119.57 718 120.54 118.56 -.61 +.1 iShBroker N IAI .65e 1.0 70.58 51.86 20 67.03 164 68.10 66.66 -1.16 +6.8 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 779 41.73 3959 42.13 40.63 +.81 +5.2 iShESGSel N KLD 1.14e 1.0 119.20 101.27 29 114.04 76 115.55 113.82 -1.56 +2.7siShCrSPS s N IJR 86.70 66.77 3052 85.76 17129 86.70 84.86 +.21 +11.7 iShMedDev N IHI 1.57e .8 206.75 160.37 71 204.43 444 205.92 202.61 -1.90 +17.8 iShConsGd N IYK 2.43e 2.0 130.93 111.06 10 119.21 70 120.27 118.60 -1.52 -5.9siShHltcPrv N IHF .24e .1 182.86 139.65 7 182.30 218 182.86 179.67 +.65 +16.2 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 525 60.76 4879 62.02 60.07 -1.79 -3.7 iShPharm N IHE 3.11e 1.0 166.06 139.28 11 154.70 77 156.81 153.91 -1.19 +.2 iShBasM N IYM 1.42e 1.4 108.32 88.48 45 100.31 357 102.02 98.68 -1.86 -1.8 iShPeru N EPU .70e 1.7 44.95 32.98 40 40.05 247 41.31 39.75 -1.31 -2.3 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 10317 64.15 59579 65.60 63.37 -1.95 -2.9 iShOilEq N IEZ .86e 2.4 40.89 29.57 19 36.30 232 36.86 35.03 +.73 +1.1 iShDJ US N IYY 2.01e 1.4 143.07 120.36 6 138.74 86 139.73 138.21 -1.17 +3.8 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.71 405 74.49 71.01 +2.58 +13.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 51 53.94 264 54.18 53.57 -.42 +.1 iShCrShUS s Q ISTB 50.47 48.89 102 49.06 1153 49.08 49.00 +.03 -1.5 iShEurope N IEV 1.12e 2.5 50.81 43.99 767 45.23 3809 46.43 44.56 -1.62 -4.3 iShGroAllo N AOR .81e 1.8 46.77 43.07 57 44.67 354 44.82 44.44 -.28 -.6siSRusMic N IWC 1.08e 1.0 109.92 83.45 32 108.50 185 109.92 107.05 +.90 +13.4 iShModAllo N AOM .71e 1.9 39.05 36.79 50 37.70 433 37.76 37.50 -.07 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 20 24.67 143 24.70 24.46 +.08 -4.5 iSMsciVal N EFV 1.66e 3.2 59.57 50.97 341 51.75 3945 53.38 51.06 -2.03 -6.3siSSCVal N IJS 1.73e 1.0 169.45 132.50 61 168.12 606 169.45 165.93 +1.39 +9.5 iShConsAllo N AOK .64e 1.9 35.27 33.55 23 34.02 224 34.14 33.95 -.13 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 139 79.99 560 81.38 78.95 -2.06 -.9siShSCGrth Q IJT 1.54e .8 196.42 149.00 92 193.28 750 196.42 191.91 -1.01 +13.6 iShiB3-20F s N IBCD 24.82 24.24 8 24.33 28 24.38 24.31 +.02 -.8 iShiB3-23x s N IBCE 24.76 23.38 2 23.50 7 23.60 23.49 -.02 -3.2 iShBd3-23 s N IBDD 26.95 25.50 3 25.57 17 25.71 25.56 -.06 -3.3 iShBd3-20 s N IBDC 26.38 25.81 34 25.95 112 25.97 25.84 +.06 -.5 iStar N STAR 4 12.37 9.75 916 11.03 1982 11.23 10.93 +.10 -2.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 0 25.32 8 25.40 25.04 -.05 -.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.00 4 25.15 24.84 -.10 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 24.98 8 25.15 24.81 +.04 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.29 551 53.26 1794 54.93 52.72 -1.16 -.2 Itus Cp hrs Q ITUS 6.43 .60 143 3.18 756 3.40 2.96 -.15 +34.7 Iberiabnk Q IBKC 1.52 1.9 29 87.55 68.55 1122 79.45 2580 81.90 78.95 -1.20 +2.5 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.31 13 27.50 27.14 +.14 -3.7 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.39 16 27.61 27.14 -.26 -2.5 Icahn Ent Q IEP 7.00f 9.7 30 73.23 49.13 57 72.00 307 73.00 71.23 -.86 +35.8 IchorHld n Q ICHR 10 35.51 17.76 2254 22.20 5446 23.50 21.68 -.71 -9.8sIcon PLC Q ICLR 35 136.93 90.01 193 137.03 1073 138.17 133.31 +1.57 +22.2 IconixBrnd Q ICON 1 7.06 .58 10433 .67 17154 .85 .65 -.16 -48.2 Idacorp N IDA 2.36 2.6 23 100.04 79.59 416 91.26 1487 91.63 88.28 +2.92 -.1 IdealPower Q IPWR 3.29 1.06 102 1.07 398 1.19 1.07 -.10 -24.6 Identive lf Q INVE 5.91 2.55 20 4.31 54 4.37 4.07 +.05 +29.0 IderaPhm Q IDRA 2.87 1.32 4788 1.44 13484 1.71 1.40 -.26 -31.8 IDEX N IEX 1.72 1.2 30 150.72 110.25 360 138.66 1406 144.43 137.95 -4.59 +5.1 iGATE N PTI 19.52 siKangHlth Q KANG 18 20.62 11.70 554 20.37 2816 20.62 20.17 -.10 +28.9 Ikonics Q IKNX 13.03 7.25 2 10.50 22 10.89 10.20 -.39 +39.6 ITW N ITW 3.12 2.2 29 179.07 135.07 2505 141.46 8807 147.65 140.40 -7.19 -15.2 Illumina Q ILMN 73 293.15 167.98 2279 282.65 5100 289.51 282.30 -6.10 +29.4 ImageSens Q ISNS 5.20 2.50 7 4.20 35 4.25 4.10 +.10 +42.4 Imax Corp N IMAX 26.70 17.58 2460 22.60 3987 23.60 21.60 +.75 -2.4 Immersn h Q IMMR 10 17.71 5.76 884 16.31 4733 16.48 14.79 -.18 +131.0 ImmuCell Q ICCC 75 9.25 5.26 2 6.75 21 6.85 6.75 -.06 -23.2 ImmuneDs Q IMDZ 13.05 2.80 596 4.40 1667 4.90 4.25 -.25 +12.8tImmuneP rs Q IMNP 3.43 .19 723 .19 3508 .23 .18 -.03 -66.8 ImunoCll rs A IMUC 2.79 .17 125 .26 1271 .27 .25 -.01 -16.5 ImunoGn Q IMGN 13.41 4.63 8828 12.15 21288 12.17 9.97 +2.14 +89.5 Imunmd Q IMMU 26.48 7.17 9410 24.38 21515 26.00 23.22 +.91 +50.9 Immuron n Q IMRN 16.70 4.47 6 9.56 36 9.65 9.00 +.22 +80.8 Immutep Q IMMP 3.06 1.25 31 2.35 523 2.70 2.15 -.38 +49.7 ImpacMtg A IMH 4 16.07 7.18 83 9.85 181 10.45 9.65 +.19 -3.1 ImpOil g A IMO .57 1.8 65 33.55 25.91 371 32.57 1362 33.33 32.21 -.35 +4.4 Imperva Q IMPV 53.95 37.17 489 50.00 1293 52.75 49.80 -1.90 +25.9 Impinj n Q PI 60.85 9.95 419 23.00 2206 23.25 20.65 +.60 +2.1 ImprimisP Q IMMY 3.55 1.35 44 2.45 233 2.48 2.25 +.05 +44.1 IncOpR A IOR 29 14.25 8.51 0 13.50 1 13.50 13.20 +.10 +21.8 Incyte Q INCY 140.11 60.23 1980 74.03 13115 75.15 71.13 +.07 -21.8 IndCDrillg N ICD 5.48 2.72 533 4.10 852 4.25 3.65 +.38 +3.0 IndepHld N IHC .25f .7 12 39.85 19.85 126 35.15 194 35.60 33.30 -.30 +28.1 IndepRT N IRT .78a 7.6 20 10.63 8.26 1250 10.23 3902 10.38 10.08 +.08 +1.4 IndBkMA Q INDB 1.52 1.8 24 83.50 62.70 228 82.20 482 83.10 79.45 +1.90 +17.7 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 374 26.30 922 26.50 25.75 +.30 +17.7 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 696 70.45 1549 71.95 69.40 -.80 +4.2tIndiaFd N IFN 1.82e 1.9 28.81 23.90 72 24.02 358 24.93 23.90 -.20 -8.0 IndiaGCap A IGC 1.63 .30 227 .54 731 .56 .53 -.01 -46.1 IndoTel s N TLK .67 36.19 23.66 313 25.55 3310 26.69 25.32 -.78 -20.7 IndusAcq n Q INDU 11.74 9.65 9.92 27 9.92 9.84 +.06 +1.7 IndusAq wt Q INDUW .55 .36 .54 +28.3 IndSvAm lf Q IDSA 2.70 1.15 3 1.97 30 2.04 1.86 +.04 +20.1 IndLogis n Q ILPT .27p 73 24.00 17.21 513 22.57 1058 22.79 21.67 +.41 -3.3 IndBach N IBA .87e 1.5 67.61 53.00 3 56.20 45 56.60 53.71 +2.13 -1.9 Infinera Q INFN 12.39 6.10 1707 9.39 6168 10.00 9.21 -.53 +48.3 InnityPh Q INFI 3.75 .93 2940 2.05 8790 2.08 1.65 +.21 +1.0 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 86 143.20 294 147.05 141.25 +.90 +35.1 InflaRx n Q IFRX 67 42.83 14.47 15 30.68 183 33.91 29.50 -2.60 +46.4 InfoSvcs Q III .20f 4.8 5 4.63 3.52 449 4.16 769 4.22 4.00 +.17 -.2 Infosys N INFY .40e 2.1 17 19.10 13.88 8158 18.72 29823 18.75 18.14 -.01 +15.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 404 21.41 1362 21.87 20.66 +.28 +15.2 InfrEnAlt Q IEA 10.42 8.25 1932 9.12 2541 9.32 8.85 +.15 -8.1 InfuSystem A INFU 3.30 1.60 46 3.30 282 3.30 3.09 +.25 +43.5 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1500 90.76 6837 92.06 89.55 -1.38 +1.8 Ingevity N NGVT 84.87 53.62 454 81.09 1734 83.70 80.94 -1.71 +15.1 InglesMk h Q IMKTA .66 2.1 14 36.95 20.75 230 31.60 574 32.30 29.15 +2.20 -8.7 Ingredion N INGR 2.40 2.2 15 146.28 107.77 769 109.67 2329 116.39 108.74 -5.17 -21.6 InnerWkgs Q INWK 26 12.03 8.19 1527 9.25 2288 9.26 8.64 +.40 -7.8 Innodata Q INOD 1.85 .88 33 1.15 183 1.17 1.05 +.07 -15.4 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 201 49.00 474 49.17 47.66 +.14 +4.9 Innospec Q IOSP .88f 1.1 29 81.05 54.10 179 79.85 516 80.50 78.50 +.30 +13.1 InnovBio rs Q INNT 50.50 3.43 2076 13.45 2529 13.50 9.15 +3.09 +120.5 InnovInd n N IIPR 1.00 2.9 39.75 15.72 737 35.06 1244 36.16 34.17 -.69 +8.5 InnoInd pfA N IIPRpA 28.80 25.50 0 27.89 4 27.89 27.54 +.38 -.2 InnovSolu Q ISSC 10 4.54 2.60 12 3.00 63 3.03 2.85 +.14 +2.0 Innoviva Q INVA 1.00 7.1 14 17.99 11.47 1307 14.15 5201 15.37 14.11 -.34 -.3 Innsuites A IHT .01 .6 3.70 1.23 2 1.56 67 1.69 1.56 -.36 -10.9sInogen Q INGN 194.23 89.01 197 186.06 847 194.23 181.75 +2.47 +56.2 Inovalon n Q INOV .12p 17.80 8.90 927 9.95 3938 10.75 9.55 -.75 -33.7 InovioPhm Q INO 8.44 3.76 1884 4.24 5564 4.54 4.15 -.25 +2.7 Inphi N IPHI 18 44.25 23.65 702 34.46 2235 35.71 33.60 -1.42 -5.8tInpixon rs Q INPX 48.75 .29 17398 .19 23830 .37 .19 -.16 -96.9 InseegoCp Q INSG 2.33 1.01 322 2.08 801 2.25 2.04 +.03 +29.2 InsightEnt Q NSIT 17 51.28 32.11 429 50.28 1208 50.86 49.47 -.54 +31.3 InsightS n N INSI .80 4.3 21.10 18.04 4 18.42 81 18.45 18.34 +.01 -7.4 Insignia s Q ISIG .70e 2.40 .96 12 1.70 96 1.80 1.65 -.03 +42.9 Insmed Q INSM 33.94 11.49 1618 26.43 3979 28.56 26.27 -.30 -15.2sInsperity s N NSP 31 101.90 34.88 604 95.25 2147 101.90 94.11 -4.60 +66.1sInsprMed n N INSP 41.01 22.50 1071 39.50 2476 41.01 33.06 +3.04 +58.1 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 634 6.50 1009 6.60 5.58 +.60 -33.7 InstlldBPd N IBP 31 79.40 50.95 280 58.25 883 61.60 57.80 -2.65 -23.3sInsteel Q IIIN .12a .3 27 35.22 23.20 138 34.97 421 35.60 32.64 +2.07 +23.5sInstructre n N INST 46.95 26.05 1406 43.95 2590 46.95 42.00 -1.25 +32.8 Insulet Q PODD 102.89 46.83 6542 97.37 8969 99.01 94.56 -.02 +41.1 InsysTher s Q INSY 14.00 4.10 1129 8.15 5307 8.49 7.55 +.10 -15.3 IntecPhm n Q NTEC 9.80 4.00 133 4.45 568 4.66 4.05 +.25 -13.6 IntegerHl N ITGR 67.91 40.01 655 65.35 1308 66.05 63.55 +.40 +44.3sIntegLfSc s Q IART 75 67.50 41.51 6680 65.75 9394 67.50 65.44 -1.48 +37.4sIntgDv Q IDTI 35 35.40 23.07 978 33.95 5793 35.40 33.72 -.84 +14.2 IntegMed n Q IMTE 44.00 1.85 6 18.79 63 19.57 17.57 -.19 +233.7 Intel Q INTC 1.20 2.3 20 57.60 33.23 34664 52.50 179861 54.53 51.88 -2.61 +13.7 Intellia n Q NTLA 35.99 12.43 3696 28.91 8467 31.68 27.18 +1.52 +50.4 Intellichk A IDN 4.03 1.50 39 1.96 123 2.36 1.96 -.21 -23.4sIntellgSys A INS 9.34 3.30 49 9.40 174 9.83 7.71 +1.31 +106.1 Intelliph Q IPCI 4 2.92 .32 147 .46 597 .48 .43 -.01 -43.1sIntelsat N I 20.60 2.44 5861 17.63 31200 20.60 15.86 +.04 +420.1sIntParfum Q IPAR .84 1.5 39 55.20 35.55 215 54.75 524 55.45 53.15 +.75 +26.0 InterXion N INXN 67.19 43.88 436 64.17 3202 65.68 63.50 -.27 +8.9 InteractB Q IBKR .40 .6 37 80.32 36.23 2075 65.92 7432 69.55 65.29 -3.73 +11.3 InterceptP Q ICPT 135.59 51.05 2880 85.67 5462 87.29 81.41 +2.74 +46.6 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 2093 74.80 9384 75.63 73.58 +.44 +6.0 IntCtlHtls N IHG 69.23 49.03 105 64.23 354 65.77 63.62 -2.24 +1.1 InterDig Q IDCC 1.40 1.7 12 85.50 67.55 669 83.90 1873 85.25 83.10 -1.50 +10.2 Interface Q TILE .26 1.1 25 26.25 18.30 693 24.10 4917 24.55 23.68 +.35 -4.2 Intergroup Q INTG 28.35 21.30 0 26.50 3 26.50 25.43 +11.2 IntlnkEl n Q LINK 9.85 3.31 0 3.44 11 3.65 3.36 +.13 -34.1sIntermolec Q IMI 1.65 .86 387 1.67 692 1.67 1.50 +.12 +21.9 Internap rs Q INAP 22.36 8.88 234 13.10 1250 13.18 11.73 +1.25 -16.6sIntlBcsh Q IBOC .66 1.5 18 45.00 33.75 590 44.25 1211 45.00 43.20 +.65 +11.5 IBM N IBM 6.28f 4.4 10 171.13 139.13 5978 141.28 21423 144.52 140.78 -4.11 -7.9 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 872 124.60 3347 125.94 124.00 -.92 -18.4 IntlGmeT n N IGT .80 3.2 31.00 17.32 2803 24.92 15463 26.25 24.55 -1.36 -6.0 IntPap N IP 1.90 3.6 18 66.94 50.00 7680 53.00 21863 56.20 52.58 -2.43 -8.5sIntlSeaw n N INSW 23.43 15.23 1618 23.74 2434 24.12 19.70 +4.04 +28.6 IntlSpdw Q ISCA .47f 1.0 9 47.45 32.25 224 45.20 586 45.70 43.70 +1.05 +13.4 IntTower g A THM .78 .29 94 .54 824 .56 .51 -.01 +25.6 IntrntGold Q IGLD 11.26 2.40 19 2.74 133 3.01 2.60 -.17 -67.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 1 10.25 4 10.71 10.25 -.13 +12.5 IntrpDia rs Q IDXG 1 1.80 .72 657 .90 1501 .95 .84 +.02 -11.8 Interpublic N IPG .84 3.5 16 26.01 18.30 7128 23.91 16033 24.01 23.24 +.34 +18.6 IntersENT Q XENT 42.95 25.98 560 36.85 1316 37.45 35.80 +.65 +13.7 Intersectns Q INTX 4.78 1.46 41 2.14 378 2.34 2.08 -.14 -5.3 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 2 25.27 8 25.65 25.27 -.08 -.8 inTestCorp A INTT 18 10.25 5.75 38 7.10 156 7.25 7.00 -17.9 Intevac Q IVAC 98 12.25 4.51 2107 4.90 3114 5.05 4.60 +.20 -28.5 IntraCellu Q ITCI 25.82 10.25 1633 18.65 3224 20.65 17.57 -1.98 +28.8 IntPotash N IPI 5.31 2.03 1356 4.55 3922 4.63 4.33 -4.4 Intrexon N XON 25.88 10.26 8274 15.51 17499 17.28 15.00 -.64 +34.6sIntriCon Q IIN 46.20 6.05 870 41.70 1669 46.20 37.23 -2.00 +110.6sIntuit Q INTU 1.56 .8 45 216.63 130.26 2316 205.98 8694 216.63 205.80 -2.98 +30.5 IntSurg s Q ISRG 73 496.92 306.16 570 483.21 3099 494.00 482.16 -7.28 +32.4 Inuvo A INUV 1.24 .68 85 .75 307 .79 .72 -7.4sInvacare N IVC .05 .3 20.00 11.95 338 19.20 1491 20.00 19.10 -.20 +13.9 Invesco24 n N IHTA 10.33 8.28 45 9.06 214 9.16 9.00 -.10 -12.1 InvHiIn23 n N IHIT 10.32 9.53 25 9.99 216 10.06 9.95 +.01 +2.0 InvAdvMu2 A VKI .78 7.3 11.93 10.33 64 10.65 419 10.72 10.52 +.06 -6.4 InBLDR As Q ADRA .72e 2.1 37.70 30.63 0 34.18 1 34.27 34.01 -.88 -1.1 InBLDR Dv Q ADRD .72e 3.2 25.31 21.63 3 22.64 11 22.64 22.28 -.36 -3.8 InBLDR Em Q ADRE .60e 1.4 48.92 37.88 10 41.94 35 42.63 41.52 -.93 -2.8 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 6 22.08 10 22.08 21.66 -.21 -3.6 Inv Bond N VBF .83a 4.7 20.29 17.47 26 17.62 213 17.70 17.50 +.04 -11.4 InvCAVal N VCV .79 6.7 13.20 11.53 105 11.74 410 11.81 11.71 -6.7 InvDynCrd N VTA .90 7.7 12.10 11.33 131 11.72 646 11.78 11.65 -.01 +.1 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 37.28 8 48.75 131 50.59 48.29 -1.73 +8.7 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 25.78 112 25.83 25.59 -.32 -2.5 InvHiYlDv Q PEY .54 3.1 18.61 16.52 52 17.67 579 17.71 17.35 +.10 -.8 InvIntlDiv Q PID .65e 4.2 17.38 14.91 100 15.61 816 15.63 15.35 -.11 -5.6 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8sInvNsdMo Q DWAQ .06e .1 116.70 89.13 2 114.69 4 117.50 114.69 -.68 +11.8 InvUtils Q PUI .63e 2.3 29.97 23.64 4 27.13 18 27.18 26.32 +.49 -2.5 InvWtrRs Q PHO .18e .6 31.82 26.47 20 30.34 121 30.97 30.22 -.62 +.2 InvBuybk Q PKW .52e .9 63.49 52.75 22 58.62 430 58.92 58.14 -.58 -.7sInvNasIntn Q PNQI 147.75 101.71 31 144.35 210 147.75 143.00 -1.51 +24.8sInvSmMid Q PRFZ 1.30e .9 143.22 113.90 31 142.00 170 143.22 140.29 +.30 +9.3 InvBasMat Q PYZ .61e .9 75.26 59.54 2 69.70 11 71.09 68.52 -1.47 -1.4sInv CnsCyc Q PEZ .30e .5 57.17 43.86 32 56.54 48 57.39 55.97 +.03 +12.5sInvTechM Q PTF .26e .4 64.75 45.17 6 62.38 31 64.75 62.33 -1.80 +18.4sInvDWA M Q PDP .11e .2 57.68 46.28 41 56.72 311 57.68 56.67 -.88 +9.9 InvInds Q PRN .19e .3 64.86 53.13 2 60.94 16 62.20 60.84 -1.39 sInvHlthcr Q PTH 94.93 56.90 13 91.45 173 94.93 91.25 +.09 +26.9 Inv Fincl Q PFI .14e .4 37.29 30.48 4 35.81 20 36.28 35.81 -.60 +2.0 InvEngy Q PXI .69e 1.6 46.64 30.10 10 42.86 75 43.28 41.38 +1.28 +8.6sInvCnsStp Q PSL .67e .9 72.79 58.73 7 71.18 52 72.79 71.00 -.50 +9.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 6 31.52 10 31.55 31.47 -.03 -3.9sInSC CnS II Q PSCC 1.34e 1.7 80.70 64.11 1 80.55 5 80.70 80.00 +4.59 +7.7 PS SP500 n N SPMV 28.51 25.24 27.34 -.7 PS LowVRot N DWLV 33.00 27.85 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.52 2 24.52 24.43 -.06 -1.5 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 141 59.74 284 60.69 59.74 -.22 +6.7 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 2 60.30 4 60.33 59.90 -.87 +1.5 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 44 35.40 170 35.43 34.80 +1.24 InKbwHiD II Q KBWD 2.10 8.9 24.69 21.09 41 23.53 72 23.69 23.50 +.13 -.3 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 856 55.00 1092 55.97 54.93 -.59 InIntByb II Q IPKW .29e .8 40.14 31.77 25 37.23 77 37.54 37.12 -.84 -.9 InGlbWtII Q PIO .34e 1.4 27.16 23.34 8 25.02 16 25.27 24.97 -.89 -3.9 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 InGlGoldII Q PSAU .10e .5 21.85 17.58 2 18.33 8 18.37 18.05 -.39 -6.7 InGlbAgrII Q PAGG .74e 2.7 28.90 24.29 1 27.15 1 27.16 26.99 -.07 -.8 In IntlLB II Q IDLB 32.01 27.59 5 29.89 23 29.99 29.51 -.58 -.8sInDWATcR II Q DWTR 30.81 24.35 24 30.14 71 30.81 30.14 -.06 +6.7 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.6 28.03 24.71 9 25.41 43 25.44 25.26 +.12 -5.5 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 52.84 sIn SmCMoII Q DWAS .07e .1 57.35 41.94 48 55.84 144 57.35 55.50 +1.72 +14.6stInDWA MoII Q DWLV 33.50 33.22 2 33.13 7 33.50 33.13 -1.1 InEmMomII Q PIE .12e .6 22.22 16.99 115 20.06 208 20.21 20.02 -1.49 -2.4 InDevMoII Q PIZ .26e .9 29.70 25.29 76 28.10 102 28.24 27.95 -.29 +1.7 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 17 13.59 64 13.61 13.52 -7.6 Invsco iim N IIM .84 6.0 15.47 13.64 77 14.04 469 14.11 14.01 +.02 -5.8tInvesco N IVZ 1.16 4.2 11 38.43 26.37 6550 27.63 31410 27.74 26.37 +.12 -24.4 InvMtgCap N IVR 1.68 10.3 7 18.86 15.15 1217 16.37 4215 16.57 16.12 +.24 -8.2 InvMtg pfA N IVRpA 1.94 7.6 25.70 24.24 1 25.39 36 25.50 25.32 +.02 +1.5 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 25.94 21 25.95 25.70 +.12 +.7 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 11 24.56 98 24.59 24.46 +.03 -1.7 Invsco oia N OIA .39 5.2 8.25 7.34 44 7.51 276 7.52 7.41 +.09 -6.1 InvMuOpTr N VMO .88 7.5 13.37 11.52 61 11.73 349 11.77 11.65 +.05 -5.4 InvMuniTr N VKQ .82 7.0 13.04 11.51 107 11.72 494 11.78 11.65 +.02 -6.2 InvPAVal N VPV .79 6.7 12.68 11.54 59 11.82 305 11.84 11.65 +.13 -2.7 Invsco iqi N IQI .76 6.4 13.04 11.70 73 11.89 521 11.95 11.82 +.04 -5.0 InvSrInco N VVR .31 7.2 4.60 4.26 273 4.32 1613 4.38 4.31 -.07 -1.6 InvTrIG N VGM .88 7.1 13.80 12.09 112 12.43 638 12.44 12.28 +.13 -5.7 InvTrNY N VTN .85 6.7 14.00 12.61 37 12.73 308 12.80 12.61 +.09 -7.2 Investar Q ISTR .14f .5 27 28.95 20.25 120 28.00 245 28.85 27.85 -.25 +16.3 InvTech N ITG .28 1.3 23.96 17.63 174 21.60 586 21.98 21.39 -.31 +12.2 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 4584 13.43 17429 13.57 13.21 +.07 -3.2sInvRlEst N IRET .28 4.7 5 5.95 4.05 894 5.94 2793 5.99 5.71 +.23 +19.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 24.50 20 24.65 23.89 +.21 -5.8 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 30 189.47 37 191.24 182.73 +1.69 -4.5 Invitae n N NVTA 10.44 4.35 3285 8.08 6009 8.59 7.81 -.04 -11.0 InvitHm n N INVH .44 1.9 24.30 20.25 3405 22.60 12664 22.76 22.18 +.19 -4.1 Invuity n Q IVTY 9.55 2.35 41 3.45 400 3.60 3.35 -.10 -44.4 IonisPhm Q IONS 65.51 39.07 1061 42.95 9127 44.85 41.55 -3.62 -14.6 IovanceTh Q IOVA 19.90 4.45 4290 13.60 7255 13.80 12.90 +.20 +70.0 iPBetaCmd N BCM 32.00 25.00 1 29.88 7 29.88 29.50 +.06 +2.2 iPBtaCocoa N CHOC 38.83 26.69 36.88 +32.4 iPBetaCrOil N OLEM 21.88 12.86 19.77 1 19.83 19.63 +.21 +11.6 iPBetaSfts N GRWN 22.59 19.54 19.54 -9.4 iPBtaPrMt N BLNG 34.40 31.25 33.44 +4.3siPTr5yBear Q DFVS 37.18 27.28 11 36.64 25 37.18 35.46 -.01 +15.6siRadimed Q IRMD 19.50 8.25 320 19.40 464 19.50 18.45 +.80 +28.1 Iridex Q IRIX 10.98 4.28 28 6.64 113 7.04 5.85 +.37 -12.9 IridiumCm Q IRDM 19 17.95 9.68 1876 16.35 7424 17.55 16.05 -.83 +38.6 Iridium pfB Q IRDMB 16.88 2.9 593.19 348.00 588.70 0 588.70 588.70 +5.41 +46.4 IronMtn N IRM 2.20 6.3 30 41.52 30.78 4190 35.00 11493 35.13 33.06 +1.74 -7.2 IronwdPh Q IRWD 19.94 12.89 2578 19.34 6738 19.37 17.96 +.90 +29.0 iShItaly rs N EWI 34.45 27.27 934 29.12 3378 30.22 28.71 -1.23 -4.3 iShJapan rs N EWJ 64.71 52.81 5447 58.88 37699 59.90 58.45 -1.44 -1.8tiSMlasia rs N EWM 36.56 31.04 1303 31.12 5169 32.69 31.04 -1.77 -5.6 iShSing rs N EWS 28.35 23.28 758 24.08 3520 25.03 24.03 -1.19 -7.1 iSTaiwn rs N EWT 39.36 34.91 3392 36.04 28902 36.64 35.77 -.72 -.5 iSh UK rs N EWU 38.05 32.82 2416 35.08 7899 35.80 34.45 -.88 -2.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 60 49.55 629 49.57 49.52 +.01 -1.4 iShCmdOpT N CMDT 41.95 33.50 1 36.81 2 37.08 36.62 -1.03 -1.0siShCvBd N ICVT .67e 60.09 51.90 1010 58.92 1076 60.09 58.92 -.81 +6.9 iShCorEM N IEMG .95e 1.8 62.70 49.43 7279 53.16 65945 54.27 52.60 -1.80 -6.6tiSh 10 Cp n N LLQD 51.31 46.49 1 46.34 2 46.78 46.31 -.75 -9.6 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.30 13 47.45 47.29 -.13 -4.3 iShRUT P n Q AMCA .26e 28.53 24.40 6 27.40 101 27.40 27.10 +.19 +.1 iSh USD n Q SUSC 25.90 24.01 2 24.11 20 24.22 24.04 -.08 -5.3 iShColomC N ICOL .43e 2.9 16.51 13.45 7 14.85 70 15.31 14.50 -.27 +2.9 iShEnhBd n N IGEB 50.77 47.60 1 47.68 3 47.96 47.68 -.30 -5.2 iSh 1-5Yr n Q SUSB 25.26 24.46 2 24.52 30 24.76 24.47 -.26 -1.8 iShDefBd n N HYDB 51.96 49.25 49.58 4 49.67 49.51 -.04 -2.2 iShFSIntSC N ISCF .12p 34.73 27.98 12 32.09 53 32.70 31.69 -.77 -1.1siShRs2500 n N SMMD 47.19 38.87 3 46.67 11 47.19 46.56 -.13 +6.8 iShFacSIntl N INTF .17p 31.21 26.10 219 28.03 1862 28.91 27.70 -1.06 -2.8tiShArgGl n N AGT 32.94 23.86 2 24.86 430 25.76 23.86 +.04 -17.6 iShFS USA N LRGF .19e 33.93 28.54 78 32.72 517 33.20 32.72 -.50 +2.9siShFSUsaSC N SMLF .23e 43.39 34.88 12 42.91 208 43.45 42.55 -.06 +8.6 iShFacSGbl N ACWF .11p 34.07 27.04 16 30.57 63 31.32 30.54 -.86 -.3 iSh iBd23 n N IBML 25.96 24.64 32 24.99 141 25.02 24.93 +.01 -.9 iSh IntDv n N IDEV 62.47 53.10 24 56.70 52 57.93 55.91 -1.62 -3.1 iShMgRE rs N REM 48.54 39.80 118 44.74 1202 44.96 44.16 +.55 -1.0 iShExpoTc Q XT .14p 38.52 31.51 101 36.90 720 37.63 36.73 -.94 +4.1 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 539 46.85 2052 46.94 46.73 -.11 -.6 iShDvlValu N IVLU 28.44 23.75 6 25.33 64 25.93 25.05 -.79 -4.2 iSh 3-10yr n N IMTB 50.70 47.14 4 47.88 11 47.88 47.50 +.15 -3.7 iShSaudi N KSA 31.99 24.69 163 30.94 1142 31.20 30.25 +.46 +18.2 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 3 60.59 27 60.95 60.44 -.39 +3.9siSh MinVl n N SMMV 31.76 27.25 1 31.51 12 31.76 31.36 +.08 +7.9 iShHYlexOG Q HYXE 55.47 49.80 50.39 2 50.39 50.32 -.05 -1.3 iShIntDevM N IMTM .30p 33.00 27.90 39 30.03 143 30.72 29.79 -.87 -1.6 iShIntDevQ N IQLT .55p 31.40 27.21 4 28.97 57 29.59 28.57 -.85 -2.3 iShLwCarb N CRBN .94p 125.97 106.96 10 116.48 43 118.44 115.90 -2.13 -.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 6 26.47 62 26.60 26.42 -.08 -2.5 iShDvlSize N ISZE 29.72 26.10 27.77 0 27.77 27.77 -.13 -2.0 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 7 25.75 234 26.12 25.54 -.57 -2.8 iShMsciChA A CNYA 35.68 27.15 2 28.99 111 30.18 28.80 -1.56 -9.5 iSh ESG Opt Q ESGD 72.49 62.02 16 65.83 207 67.16 65.08 -1.82 -3.0 iSh IntDvGr N IGRO 62.04 53.76 4 55.40 14 56.74 54.29 -1.72 -6.7 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 0 57.51 8 58.78 57.39 -1.95 -2.8 iShMultiTc N TCHF 43.01 34.12 0 42.34 6 42.86 42.19 -.27 +9.2 iShMultHl N HCRF 35.18 29.11 3 33.74 19 33.92 33.50 -.20 +6.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.37 201 25.39 25.33 +.01 +.1 iShMultMat N MATF 36.19 30.14 1 32.75 3 33.46 32.44 -.90 -4.2 iSh MultFin N FNCF 37.85 30.16 2 34.25 5 34.43 34.09 -.31 -3.1 iShMultiEn N ERGF 30.71 23.28 28.75 1 29.39 28.75 -.93 +1.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 23 91.55 101 91.85 91.51 -.33 +.8 iShCHAust N HAUD 1.81p 25.23 22.42 24.54 1 24.66 24.49 +.45 +.2 iShCTotBd s Q IUSB 51.49 48.94 65 49.28 355 49.34 49.19 +.04 -3.1 iSh MultCnS N CNSF 27.25 23.37 24.37 1 24.40 24.34 -.11 -8.0 iShCDivGr N DGRO .65e 1.9 37.22 31.08 372 34.90 2094 35.19 34.75 -.45 +.3siSh MulConD N CNDF 34.53 27.45 34.53 1 34.53 34.22 +.19 +10.3 iSh MultUt N UTLF 28.56 23.93 25.63 1 25.63 25.36 +.96 -3.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 687 30.49 3413 30.96 30.23 -.80 +2.3 iShGblReit N REET .94e 3.7 26.68 23.40 52 25.60 335 25.61 25.03 +.08 -1.9 iSh AdapJp N DEWJ .18p 31.33 26.25 30.01 +.9 iSh AdapEu N DEZU .56p 30.64 27.16 28.62 2 28.94 28.58 -.46 -.5 iShCoreInt N IAGG 53.61 51.09 89 52.67 300 52.75 52.55 +.08 +1.2 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 16 58.58 162 59.59 57.93 -1.28 -1.8 iShEurMV N HEUV .98 3.9 25.74 23.44 1 25.19 1 25.19 25.10 +.06 +2.1 iShCHGer Q HEWG .68e 1.6 30.35 26.39 135 28.41 880 29.03 28.17 -1.07 -1.0 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 95.45 52 96.07 95.21 -.74 -1.9siShCHCda N HEWC 1.41e 1.7 27.04 24.31 62 27.27 63 27.27 27.04 +.44 +3.3 iShJpMinV N JPMV .70e 1.0 72.41 61.22 2 69.30 15 69.40 68.62 -.96 +2.0 iShEafeMV N HEFV 28.27 26.08 1 28.06 2 28.08 27.97 -.01 +1.8 iShEuMinV N EUMV .67e 2.7 26.69 24.16 1 24.77 193 25.17 24.44 -.66 -2.3 iShCHNk400 N HJPX .19p 32.09 26.80 1 29.63 1 29.76 29.63 -.54 -2.5 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 129 48.17 1256 49.59 47.48 -1.85 -4.0 iShxJMinV N AXJV .84p 38.95 32.91 0 35.53 2 36.42 35.45 -.91 -2.3 iSh2022Mu N IBMK .09e 26.37 25.24 31 25.52 172 25.55 25.47 +.01 -.6tiSh UAE Q UAE .63e 4.0 18.08 15.49 2 15.58 36 16.60 15.49 -1.19 -7.3tiShEm exCh N EMXC 58.49 48.20 48.36 1 49.04 48.20 -1.49 -10.3 iSh Qatar Q QAT .66e 4.0 18.00 13.01 10 16.33 36 17.13 16.11 -.78 +.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 8 24.10 51 24.14 24.09 -.04 -3.6 iSh2021Mu N IBMJ .07e 26.08 25.19 34 25.40 170 25.44 25.35 -.02 -.1 iSHgxUSHY N HHYX .67e 28.14 27.08 27.86 2 27.86 27.86 -.05 -.1 iShRussia rs N ERUS 39.23 27.18 290 32.82 1229 32.91 31.16 +.65 -2.1 iSCHeafe N HEFA .70e 1.5 30.88 27.65 420 29.88 2634 30.10 29.59 -.43 +.7 iShCHMex N HEWW 1.41p 21.71 18.16 18.72 0 18.72 18.72 -.22 -6.4 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.66 7 25.87 25.60 -.26 -2.9 iShCHSpain N HEWP .31p 24.09 20.85 0 22.07 13 22.20 21.87 -.06 -.5tiShHEmBd N EMBH .30e 27.37 25.12 2 25.56 10 25.56 25.12 +.11 -3.7 iShCHItaly N HEWI .55p 19.17 16.12 17.24 2 17.58 17.24 -.35 +2.4 iShShMMu N MEAR .27e 50.18 49.61 3 49.96 41 50.01 49.89 -.01 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 2 31.60 9 31.88 31.38 -.40 +2.0 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 6 26.75 34 26.96 26.52 -.36 -.4 iShGbMM rs N PICK 37.91 25.02 25 33.33 1337 34.42 32.62 -1.17 -3.8 iShCmdSel Q COMT 1.89e 4.9 40.62 31.13 155 38.45 349 38.47 37.60 +.39 +5.8 iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.03 4 30.20 29.90 -.14 +2.1 iShGblGld rs Q RING 20.84 16.88 69 17.48 741 17.67 17.24 -.14 -7.0 iShTrFRBd N TFLO .07e .1 50.85 50.00 15 50.28 212 50.31 50.25 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 0 24.94 39 24.94 24.51 +.09 +2.5 iSh ESG s N ESGE 37.04 15.85 109 34.18 477 34.89 33.83 -1.12 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 -2.5 iShEMktMV N HEMV 29.20 25.12 20 26.85 21 27.18 26.70 -1.21 -2.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 77 50.11 293 50.17 50.07 +.04 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 331 32.53 2490 33.00 32.29 -.67 -2.4 iShFacEmg N EMGF .13p 53.84 41.88 62 47.22 298 48.69 46.82 -1.98 -4.6 iSh iBd26 n N IBDR 24.92 22.99 12 23.24 76 23.37 23.18 -.04 -5.3 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 23 25.13 171 25.15 25.11 -.00 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 159 25.01 1342 25.03 24.98 -.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 72 24.76 846 24.79 24.73 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 71 24.20 477 24.33 24.20 -.04 -3.5 iSiBd12-22 s N IBDN .55e 25.42 24.19 72 24.30 473 24.35 24.24 +.05 -2.7 iSiBd12-25 s N IBDQ .64e 25.37 23.60 25 23.85 176 23.92 23.75 -.02 -4.7 iSiBd12-24 s N IBDP .63e 25.44 23.86 27 24.02 178 24.06 23.94 +.03 -4.1 iSiBd12-21 s N IBDM .47e 25.19 24.27 197 24.33 711 24.37 24.30 -.01 -1.9 IsoRay A ISR .65 .36 60 .46 761 .52 .44 -.07 +15.3 IsraelChm N ICL .27e 5.7 4.99 3.85 54 4.76 527 4.83 4.66 -.15 +17.8 Isramco Q ISRL 135.05 92.00 20 123.00 24 123.85 113.32 +9.75 +17.5sIssuerDir A ISDR .20 1.1 63 20.45 11.65 3 18.40 33 20.45 18.40 -1.70 +.3 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 32 15.20 106 15.75 14.93 -.29 +13.1 ItauUnibH N ITUB .32e 3.1 16.98 9.95 10614 10.42 77094 10.90 9.99 +.09 -19.8 Iteris Q ITI 8.17 4.09 384 5.03 701 5.14 4.73 +.07 -27.8 IterumTh n Q ITRM 13.00 11.23 221 12.17 1117 12.90 11.56 -.08 -5.3 Itron Q ITRI 79.95 56.70 373 59.45 1702 61.10 58.05 +.90 -12.8 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 45 31.25 246 31.68 30.35 +.15 -8.6 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 65 14.41 225 14.52 14.30 +.04 -4.7 Izea n Q IZEA 7.85 1.07 43 1.13 823 1.35 1.09 -.03 -75.0J -:J&J Snack Q JJSF 1.80 1.2 24 157.33 124.10 123 154.88 388 155.94 149.80 +3.16 +2.0 JAlexHld n N JAX 33 12.80 8.70 63 11.65 165 11.90 11.10 +.20 +20.1 JJill n N JILL 7 13.05 4.17 1062 9.27 2468 9.29 8.29 +.79 +18.8sj2Global Q JCOM 1.66f 1.9 31 91.58 70.27 622 88.31 1974 91.58 88.00 -.81 +17.7 JA Solar Q JASO 10 8.48 6.01 423 6.83 1803 7.01 6.81 -.10 -8.4sJBG Smth n N JBGS .90 2.4 38.91 30.79 1509 36.86 3206 38.91 36.84 -1.23 +6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 46

JD.com Q JD 21 50.68 34.76 9330 40.82 114369 45.23 40.37 -2.77 -1.4 JMP Gp27 n N JMPD 25.62 24.11 14 24.85 42 24.90 24.73 -.05 -1.7 JMP Grp N JMP .36 6.7 77 7.70 4.92 121 5.37 174 5.42 5.08 +.24 -4.1 JMP Gp 23 N JMPB 2.00 7.7 26.00 25.10 5 25.84 6 25.84 25.71 +.14 +2.2tJMU Ltd Q JMU 2.60 .36 155 .39 372 .48 .36 -.06 -61.8 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 29 26.10 156 26.28 26.04 -.15 -3.5 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 8 61.55 52 61.80 60.88 -.44 -1.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 114 58.67 855 59.54 58.15 -1.22 -2.3 JPMDvREm N JPEM 1.31p 64.42 51.78 10 54.89 144 55.49 54.47 -1.32 -5.9 JPM DREq N JPUS .26p 74.59 64.52 10 72.15 115 72.53 71.89 -.38 +2.3 JPM DivInt N JPIH 30.68 27.59 2 30.01 6 30.12 29.69 -.59 JPMDsfEu N JPEU 64.34 56.44 5 60.11 7 60.12 59.45 -1.10 -.4 JPM DivEu N JPEH 29.58 26.58 29.41 0 29.41 29.41 +.10 +4.0 JPM Qual n N JQUA 27.51 24.85 26.99 0 +3.5 JPM Mom n N JMOM 27.78 24.95 0 27.43 2 27.55 27.43 -.21 +7.0 JPM DivAlt N JPHF 28.92 24.93 10 24.94 83 25.31 24.94 -.33 -4.7tJPM FutSt n N JPMF 25.34 23.93 24.33 14 24.33 23.93 -.11 -3.3 JPM UlSh n N JPST 51.03 48.88 537 50.16 2350 50.20 50.14 +.01 +.2sJPM SCap n N JPSE 32.53 27.03 12 31.99 137 32.53 31.85 -.05 +7.8 JPM GlB n N JPGB 52.89 49.82 5 49.95 19 50.14 49.86 -.17 -2.4 JPM Disc n N JPHY 52.80 49.30 11 50.00 138 50.07 49.94 -.03 -2.5 JPM USMid N JPME 66.84 58.25 4 65.91 54 66.29 65.60 -.18 +3.4 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.61 19920 105.75 68544 108.64 105.51 -2.15 -1.1 JPMCh wt N JPM/WS 73.85 44.50 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 34 25.42 135 25.46 25.29 -.07 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 34 26.30 228 26.38 26.21 -.07 -2.7 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 3396 26.64 8577 26.96 26.00 +.38 -3.0 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 41 26.17 217 26.23 26.05 -.04 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 17 26.45 116 26.55 26.28 +.00 -1.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 31 26.65 251 26.77 26.59 +.02 -1.0 Jabil N JBL .32 1.1 20 31.77 23.70 4773 28.30 18412 28.34 26.39 +.57 +7.8sJackHenry Q JKHY 1.48 1.1 30 133.47 98.16 484 131.31 2034 133.47 129.98 +.02 +12.3 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 1211 85.04 3459 87.83 84.62 -1.22 -13.3 JacobsEng N JEC .60 .9 25 72.18 49.31 870 64.80 3995 65.78 63.73 +.25 -1.8 JaggedPk n N JAG 16.55 10.55 2452 12.44 9040 12.55 11.42 +1.02 -21.2 JkksPac Q JAKK 4.35 1.95 16 3.20 632 3.33 2.95 +.20 +36.2sJamba Q JMBA 11.10 7.00 51 10.58 240 11.10 10.18 +.40 +31.3 JHardie s N JHX .38e 2.3 77 18.79 13.55 13 16.56 74 16.65 15.99 +.37 -6.0 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 611 39.67 1461 40.80 39.06 -.86 -.8sJanusSmC Q JSML 43.05 32.73 6 41.39 35 43.05 41.35 -.57 +12.7sJanSmMid Q JSMD 44.70 33.36 3 43.46 45 44.70 43.42 -.52 +11.9 JanLTCar n Q OLD 27.72 21.60 1 25.29 6 25.29 24.82 +.40 +5.6sJanObes n Q SLIM 39.15 26.17 3 37.75 27 39.15 37.00 +.05 +21.8 JanOrgan n Q ORG 36.00 28.37 0 33.28 8 33.60 32.27 -.07 -3.7 Jan ShDur n N VNLA 50.42 49.94 87 50.04 290 50.07 50.00 +.01 -.3 JanusHn n N JHG 1.44f 4.4 41.64 30.63 680 32.47 3878 32.62 31.26 +.85 -15.1 JpnSmCap N JOF .13e 1.1 13.06 9.77 51 11.88 220 12.03 11.76 -.17 +.6 Jason Inds Q JASN 3.88 .77 24 2.71 100 2.90 2.55 -.17 +14.3sJazzPhrm Q JAZZ 24 184.00 128.58 4120 178.50 6886 184.00 173.05 +.40 +32.6 JeffrFn N JEF .40 1.7 40 28.30 21.61 3616 23.33 11662 23.61 22.02 +1.11 -11.9 JeldWen n N JELD 42.27 26.32 1097 28.68 2923 29.68 28.54 -.37 -27.2 JensynAc wt Q JSYNW .55 .11 37 .18 107 .20 .18 +.01 -52.0 JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9 JerashHl n Q JRSH 11.00 7.01 49 8.70 1120 10.39 8.50 +.01 +1.3 JernignC n N JCAP 1.40 7.5 11 24.89 15.90 498 18.68 1547 19.15 18.68 -.46 -1.7 JetBlue Q JBLU 11 24.13 18.05 5555 18.98 17994 19.48 18.89 -.21 -15.0 JetPay h Q JTPY 4.90 1.45 30 2.10 221 2.10 1.90 +.10 -17.3 JewettCm s Q JCTCF 22 8.96 5.81 2 7.75 17 8.10 7.70 +3.3 Jianpu n N JT 9.49 4.75 194 6.63 1160 6.75 5.88 +.06 +2.3 JinkoSolar N JKS 25 30.50 11.48 1096 14.14 5623 14.78 11.92 +1.95 -41.2 JBeanTch N JBT .40 .4 37 122.65 84.81 545 94.25 1412 94.40 87.25 +4.45 -14.9 JHMultLgC N JHML .10p 37.14 31.32 843 35.98 913 36.21 35.84 -.30 +3.4 JH MultMdC N JHMM .08p 36.30 30.55 284 35.52 505 36.23 35.43 -.28 +4.1 JH MultCns N JHMC .07p 33.38 27.14 4 32.78 15 33.09 32.62 -.25 +7.2 JH MultFin N JHMF .08p 39.70 31.54 1 37.21 10 37.91 37.07 -.33 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 3 32.80 11 32.99 32.26 -.21 +5.3 JH MultTch N JHMT .09p 47.46 35.22 6 46.26 25 47.26 46.18 -1.01 +12.7 JH MultEn N JHME 33.93 24.30 1 32.30 7 32.51 31.54 +.81 +8.9 JH MultMat N JHMA 38.20 30.54 0 34.85 2 35.40 34.73 -1.06 -3.0sJH SmCap n N JHSC 28.88 24.27 5 27.67 19 28.88 27.50 +.07 +6.0 JH MultDev N JHMD 32.58 27.75 34 29.83 58 30.11 29.57 -.58 -1.9 JH MultUt N JHMU 29.74 25.00 27.24 1 27.24 27.03 +.84 -1.0 JH MulCnSt N JHMS 28.79 24.55 1 26.17 1 26.17 25.65 +.49 -5.6 JH MultInd N JHMI 37.55 29.96 1 34.87 5 35.66 34.72 -.57 -.6 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 22 17.04 193 17.18 16.89 +.02 -2.1 JH TxAdY N HTY 1.28 14.8 9.87 8.27 31 8.62 114 8.64 8.43 +.03 -2.3 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 10225 122.84 43108 123.38 120.25 +.23 -12.1 JohnContl n N JCI 1.04e 3.1 23 44.37 32.89 4390 33.99 25400 35.26 33.94 -.79 -10.8sJohnsnOut Q JOUT .48 .6 21 86.48 43.88 163 85.00 374 87.23 78.39 +5.01 +36.9sJointCorp Q JYNT 8.88 3.41 40 8.13 455 8.88 7.65 -.69 +63.9tJonesEngy N JONE 2.21 .34 6860 .32 12045 .41 .32 -.06 -70.9 JonesLL N JLL .82f .5 29 178.75 115.71 289 168.83 1719 171.58 163.98 +1.38 +13.4 JounceTh n Q JNCE 29.25 6.92 627 8.51 3721 8.78 7.71 +.59 -33.3 Jumei Intl N JMEI 32 4.20 2.00 2535 2.85 8590 2.90 2.62 +.05 -2.4 JnprNtwk N JNPR .72 2.7 15 30.29 23.61 7076 26.71 28970 27.19 26.51 -.58 -6.3 JunprPhm Q JNP 15 13.25 4.30 52 9.10 275 9.25 8.50 +.35 +87.6 Jupai n N JP .40f 2.1 10 29.00 7.36 126 19.04 843 21.84 19.03 -2.38 +3.0 JustEngy g N JE .41 1 5.91 3.53 246 3.70 1556 3.70 3.54 +.07 -13.8 JustEn pfA N JEpA 26.40 21.29 4 23.07 24 23.89 23.05 -.43 -7.2K -:K12 N LRN 61 18.79 12.72 308 17.10 806 17.25 16.53 +.39 +7.5 K2M Grp Q KTWO 25.99 16.44 554 22.37 1974 23.06 20.15 +.50 +24.3 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1542 55.16 4728 55.98 54.17 +.61 +9.2 KB FnclGp N KB 63.96 44.21 238 47.66 913 50.31 47.07 -1.95 -18.5 KB Home N KBH .10 .4 30 38.80 20.68 1924 25.75 7315 26.57 25.28 -.33 -19.4 KBL Merg n Q KBLM 10.00 9.65 26 9.94 49 9.96 9.93 +2.4 KBL Mrg rt Q KBLMR .56 .25 .39 0 .39 .39 +.01 +34.5 KBR Inc N KBR .32 1.8 13 21.70 14.40 2429 18.26 6800 18.52 17.67 +.45 -7.9 KBS Fash rs Q KBSF 15.00 1.41 52 4.76 195 5.26 4.73 -.44 +15.0 KCAP Fin Q KCAP .40 12.3 4.00 2.91 29 3.26 429 3.27 3.20 +.04 -4.4 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.48 2 25.48 25.48 +.8 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.30 15 25.30 25.16 -.01 +.8 KEYW Hld Q KEYW 9.84 4.94 868 8.51 3434 8.80 7.83 +.03 +45.0sKKR N KKR 1.31e 5.3 11 24.59 17.96 5732 24.85 18048 25.00 23.67 +.94 +18.0 KKR pfA N KKR.PRA 27.69 25.45 6 27.07 61 27.23 26.94 -.16 +.2 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 6 26.32 57 26.60 26.22 -.22 -1.6 KKR Inco N KIO 1.50a 9.1 18.63 15.38 88 16.55 581 16.67 16.32 +.19 +3.1 KKR RE n N KREF 1.72e 22.30 18.09 187 20.55 440 20.59 20.02 +.44 +2.7 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 2894 106.56 7700 112.39 105.29 -6.28 +1.4 KLX Q KLXI 26 82.50 45.73 602 72.15 1961 72.34 71.51 +.25 +5.7 KMG Chm N KMG .12 .2 19 79.35 45.65 426 77.39 1133 78.60 75.13 -.78 +17.1 KT Corp N KT 18.82 12.70 924 13.38 4408 14.05 13.04 -.61 -14.3 KVHInd Q KVHI 12.65 9.05 131 12.50 324 12.50 10.95 +1.35 +20.8 Kadant N KAI .88f .9 27 114.00 73.30 87 95.60 282 97.85 94.10 +1.00 -4.8 Kadmon n N KDMN 5.86 2.05 10915 3.87 15801 3.90 3.42 +.07 +6.9 KaiserAlu Q KALU 2.20 2.0 36 116.86 83.77 453 109.48 929 113.64 107.86 -4.02 +2.5 Kala Ph n Q KALA 26.75 11.81 371 13.73 1370 14.95 13.03 +.43 -25.7 Kalvista rs Q KALV 15.80 5.48 41 8.98 215 9.10 7.73 +1.12 -7.9 Kamada Q KMDA 7.60 3.75 9 5.25 68 5.40 5.06 +.10 +10.5 Kaman N KAMN .80 1.1 35 75.08 47.66 616 71.72 1189 73.25 70.68 +.13 +21.9 KandiTech Q KNDI 9.90 3.50 235 4.55 1346 5.05 4.50 -.45 -33.1 KCSo pf N KSUp 1.00 3.9 29.24 25.22 25.42 0 25.85 25.42 -.02 -6.7 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 884 108.28 4049 109.63 105.95 -1.82 +2.9 KapStoneP N KS .40 1.2 12 35.01 20.27 979 34.72 3155 34.85 34.66 -.09 +53.0 Karyophm Q KPTI 20.39 8.00 3077 18.68 5947 19.68 18.15 +.03 +94.6 KayAnAc n Q KAAC 10.08 9.64 9.89 390 9.90 9.86 +.07 +1.9 KayneAn un Q KAACU 11.18 9.85 10.35 3 10.35 10.34 +3.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 28 17.29 117 17.55 17.06 +.11 -.7 KA EngTR N KYE 1.32m 13.8 11.45 8.30 78 9.57 548 9.67 9.21 +.29 -4.9 KA MLP N KYN 1.80 9.6 20.38 14.38 288 18.70 1092 18.90 18.38 +.09 -1.8tKAMLP pfF N KYNpF .88 3.5 25.82 25.02 25.10 27 25.19 25.02 +.01 -.6 KAMidsEn N KMF 1.80m 13.7 15.56 11.36 83 13.16 290 13.31 12.82 +.26 -4.6 KaziaTh rs Q KZIA 6.68 1.63 4 3.14 97 4.81 3.13 -1.71 -1.3 KeanGrp n N FRAC 19.83 12.51 2250 13.75 7699 13.98 13.21 +.18 -27.7 KearnyF s Q KRNY .16f 1.1 54 15.60 12.75 1424 14.10 3086 14.10 13.65 +.40 -2.4 Kellogg N K 2.16 3.2 16 72.13 56.40 2914 67.40 10923 67.71 65.50 +.34 -.9 KellySA Q KELYA .30 1.3 12 32.31 21.01 293 22.93 1026 23.64 22.62 -.54 -15.9 KelsoTch g A KIQ .03f 6.5 .88 .24 10 .46 74 .49 .43 -.01 -11.5 Kemet N KEM 5 27.35 11.73 2309 25.26 7503 25.69 24.29 -.03 +67.7 Kemper N KMPR .96 1.3 23 82.53 36.35 816 75.85 2172 79.55 74.90 +.55 +10.1 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 2 26.15 17 26.40 26.00 -.25 +.3 KemPhm n Q KMPH 8.40 2.45 85 6.50 566 6.65 5.65 +.55 +60.5 Kennamtl N KMT .80 2.2 23 52.52 32.23 2163 36.14 8148 37.86 34.63 -1.51 -25.3sKennWils N KW .76 3.6 21.05 15.95 1300 21.15 4658 21.20 20.55 +.35 +21.9 KenonHld n N KEN 33.22 12.79 0 15.46 27 15.82 15.13 -.36 -28.6 KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.60 5 8.60 8.50 -.01 -3.9 KeryxBio Q KERX 8.38 3.92 1641 4.90 6296 5.30 4.86 -.11 +5.4sKewnSc Q KEQU .68 1.9 22 34.95 22.95 8 35.60 29 35.60 33.50 +2.10 +22.9 KeyEngy N KEG 20.28 8.20 309 16.02 470 16.62 15.46 +.45 +35.9 KeyTrn Q KTCC 16 8.60 6.69 6 8.20 34 8.49 8.16 -.23 +20.2 Keycorp N KEY .48f 2.4 14 22.40 16.28 11456 20.40 43082 20.88 20.05 +.01 +1.1 Keycorp pfI N KEYpI 29.97 26.63 50 26.75 139 26.88 26.65 -.03 -7.5 Keysight N KEYS 45 62.41 37.52 1384 60.10 5181 61.79 60.08 -1.13 +44.5 Kforce Q KFRC .48 1.4 27 36.75 16.75 285 34.75 1168 36.61 34.35 -1.90 +37.6 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 1153 75.03 3326 76.64 74.68 -.67 +.5 KimballEl Q KE 19 22.45 15.75 110 19.00 263 19.60 18.60 -.35 +4.1 KimballInt Q KBAL .28 1.7 16 20.97 15.40 294 16.19 823 16.50 15.93 -.10 -13.3sKimbRoy n N KRP 1.68f 7.3 23.18 15.06 19 22.98 144 23.50 21.70 +1.18 +41.4 KimbClk N KMB 4.00 4.0 20 134.30 97.10 2287 100.97 12135 103.18 99.36 -2.47 -16.3 Kimco N KIM 1.12 6.3 18 21.24 13.16 9461 17.90 30302 17.96 16.18 +1.41 -1.4 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 1 25.08 164 25.17 25.03 -.04 -.4 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 5 24.16 62 24.45 23.98 +.13 -3.5 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.08 43 24.26 23.95 -.05 -4.1 Kimco pfL N KIMpL 25.99 20.01 24 23.31 189 23.35 22.69 +.12 -5.8 KindMorg N KMI .80f 4.6 24 21.25 14.69 15900 17.39 72129 17.66 16.77 +.62 -3.8 KindM pfA N KMIpA 45.00 29.98 44 33.95 550 34.59 32.80 +1.03 -10.6 KindredBio Q KIN 12.00 6.55 942 11.00 3300 11.15 9.60 -.10 +16.4 KindredHlt N KND .48 5.3 11.90 5.50 2512 9.00 4286 9.05 8.95 -7.2 KingldJw Q KGJI 2 2.50 1.20 20 1.23 351 1.32 1.21 -.06 -39.1 Kingstone Q KINS .40 2.2 28 21.70 13.21 91 18.10 183 18.89 17.10 +.75 -3.7tKingsway N KFS 6.25 2.95 22 3.00 141 3.28 2.90 -.25 -40.6 KingtoneW Q KONE 9.90 2.63 7 8.57 51 9.11 8.04 -.18 +100.2 KiniksaPh n Q KNSA 24.64 16.54 75 19.22 508 21.00 17.33 +.93 -1.3 Kinross g N KGC 29 4.91 3.48 5053 3.72 22007 3.78 3.68 -13.9 KinsaleCp n Q KNSL .28 .5 56.69 34.70 728 51.94 1293 54.30 50.53 -.96 +15.4 KirbyCp N KEX 36 94.05 59.25 731 84.40 2923 86.20 82.75 -.60 +26.3sKirklLak n N KL .02e 20.81 11.52 421 20.29 2559 20.81 19.54 +.18 +32.1 Kirklands Q KIRK 38 13.48 8.17 591 12.79 987 12.92 12.12 +.38 +6.9 KiteRlty N KRG 1.27 7.2 6 21.57 13.87 991 17.52 3832 17.57 16.38 +.97 -10.6 KitovPh n Q KTOV 3.81 1.27 92 2.67 1059 2.79 2.54 -.14 +17.1 KlondexM g A KLDX 3.89 1.29 5377 2.53 11299 2.53 2.40 +.05 -3.1 KnSwftT rs N KNX .24 .6 26 51.94 34.30 14522 40.60 23200 42.16 40.25 -1.41 -7.1 Knoll Inc N KNL .60 2.9 15 24.00 16.57 292 20.96 1346 21.44 20.71 +.02 -9.0 KnotOffsh N KNOP 2.08 9.6 24.00 19.15 72 21.75 315 21.95 21.30 +.45 +4.8 Knowles N KN 13 17.73 10.95 790 15.29 3914 15.79 15.14 -.58 +4.3 Kohls N KSS 2.44 3.3 14 79.92 35.33 3826 73.84 17918 77.92 73.19 -.16 +36.2 KonaGrill Q KONA 5.00 1.50 24 2.25 149 2.50 2.25 -.05 +28.6 KopinCp Q KOPN 4.60 2.80 1159 3.19 3203 3.48 3.12 -.25 -.3 Koppers N KOP 1.00 2.6 11 51.80 33.90 245 38.80 602 41.08 38.50 -2.40 -23.8 KoreaElc N KEP 20.38 14.12 278 15.64 1303 15.78 14.79 -.19 -11.7tKoreaFd N KF 4.50e 44.64 37.61 2 38.48 30 39.10 37.61 -1.07 -6.8 KornFer N KFY .40 .6 26 68.34 31.53 2000 64.20 4184 65.89 63.23 -.51 +55.1 KornitDig n Q KRNT 21.80 11.70 217 18.05 1103 18.55 16.75 +.40 +11.8 KosmosEn N KOS 8.62 5.15 5880 8.45 12821 8.60 7.75 +.70 +23.4 Koss h Q KOSS 3.58 1.40 20 2.39 214 2.74 2.28 -.01 -22.7 KraftHnz n Q KHC 2.50 4.0 18 90.38 54.11 4247 63.21 26364 63.45 60.47 +1.60 -18.7 KrNwChin s N KFYP 44.18 30.07 34.27 7 37.41 33.02 -1.60 +2.4 KrS ChIn n N KWEB 68.39 53.99 1046 63.35 3967 66.12 62.68 -2.65 +8.1 KranChinA N KBA 9.93e 39.22 29.37 391 31.37 2498 32.91 31.02 -1.63 -8.9 KraneChCm N KCNY .22e .6 37.87 32.68 8 36.07 24 36.54 36.06 -.58 +2.8 KranShFtse N KEMP 29.85 23.81 0 25.21 1 25.21 25.10 -1.00 -5.2tKrnChEnv n N KGRN 27.96 22.25 0 22.43 142 23.00 22.25 -.57 -11.3tKrnOnBelt n N OBOR 28.16 23.48 10 23.76 105 24.25 23.48 -.80 -7.0 KrS CnTc n N KEMQ 28.97 23.87 11 24.79 101 25.38 24.55 -.70 -2.9 KratonCp N KRA 16 53.99 30.70 634 47.76 1296 48.51 46.64 -.55 -.9 KratosDef Q KTOS 13.93 8.90 1418 11.40 4799 11.65 11.17 -.13 +7.6 Kroger s N KR .50 1.7 12 31.45 19.69 37268 29.69 109419 30.00 25.49 +3.81 +8.2 KronosWw N KRO .68 3.0 8 29.49 17.11 786 22.60 2709 24.68 22.36 -2.18 -12.3sKrystlBio n Q KRYS 16.00 8.03 22 14.97 206 16.00 13.66 +.77 +42.3 Kulicke Q KLIC .12p 51 28.71 18.22 765 24.01 3029 24.38 23.32 -.01 -1.3 KuraOnc n Q KURA 24.03 5.90 650 18.50 1486 19.15 18.15 -.30 +20.9 Kyocera N KYO 71.92 53.79 24 56.21 105 58.61 56.11 -2.62 -14.2L -:L Brands N LB 2.40 6.5 11 63.10 30.70 4109 36.69 18074 37.42 35.52 +.30 -39.1 L-3 Tch N LLL 3.20 1.6 19 218.71 164.34 625 194.14 2777 198.53 191.77 -3.34 -1.9 LCI Inds N LCII 2.40f 2.6 16 132.73 80.95 294 93.20 1029 97.30 89.90 +.30 -28.3 LCNB Corp Q LCNB .64 3.1 16 22.84 18.05 56 20.55 105 20.65 19.20 +.90 +.5stLF CapA un Q LFACU 10.04 10.00 278 10.00 3166 10.04 10.00 tLG Display N LPL 17.05 8.47 780 8.58 4734 9.25 8.47 -.94 -37.6 LGI Homes Q LGIH 11 81.88 37.15 820 56.91 1977 59.40 55.41 -1.76 -24.2 LGL Grp A LGL 17 6.70 4.25 1 5.32 30 5.43 5.18 +.11 -5.3sLHC Grp Q LHCG 42 87.42 56.76 981 86.41 2092 87.42 83.60 +2.15 +41.1 LKQ Corp Q LKQ 19 43.86 29.60 3879 32.87 14541 33.46 32.11 -.58 -19.2tLM FdgA n Q LMFA 6.65 .41 57 .43 725 .53 .41 -.09 -72.8 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 35 12.97 233 13.44 12.87 -.05 -7.0 LPL Fincl Q LPLA 1.00 1.5 24 73.28 40.27 907 68.71 2986 70.32 68.16 -.89 +20.2sLRAD h Q LRAD .04 1.6 2.58 1.46 52 2.56 1040 2.59 2.27 +.25 +2.8 LSB Inds N LXU 11.71 4.75 204 5.40 751 5.43 5.10 +.25 -38.4 LSC Com N LKSD 1.04f 6.5 22.37 11.58 1605 16.10 3639 16.63 13.42 +2.55 +6.3 LSI Ind lf Q LYTS .20 3.9 23 9.50 4.99 2872 5.12 3544 5.48 5.11 -.23 -25.6 LTC Prp N LTC 2.28f 5.4 18 52.85 34.46 634 42.41 1830 42.67 41.57 +.12 -2.6 LaJollaPh Q LJPC 41.36 22.68 702 30.67 1892 31.86 29.98 +.23 -4.7 LaZBoy N LZB .48 1.6 20 34.25 23.15 690 29.80 3991 33.60 29.75 -3.00 -4.5 LabCp N LH 22 190.36 140.47 661 189.13 3672 189.63 184.39 -.28 +18.6sLadderCap N LADR 1.30f 8.1 15 16.08 12.83 2591 16.01 6045 16.27 15.64 +.30 +17.5 LadThalFn A LTS .04 1.1 3.84 2.21 1980 3.73 2665 3.80 3.64 +.05 +18.0 LadTh pfA A LTSpA 2.00 7.9 25.95 24.63 14 25.44 119 25.84 25.35 -.26 +.5 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 1 24.37 10 24.60 24.25 -.23 -2.2 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 1 17.15 5 17.49 17.05 -.17 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 302 20.55 1185 20.85 20.20 +.20 +6.8 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 575 50.12 790 50.52 49.00 +.68 +3.4 LakeInd Q LAKE 10 17.18 12.20 173 14.00 330 14.65 13.70 -.40 -3.8 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 2950 174.70 17530 179.25 170.51 -3.71 -5.1 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 646 69.31 3863 71.03 68.78 -1.40 -6.6 LambWst n N LW .77 1.1 25 68.70 42.58 1257 67.88 7387 68.15 64.47 +2.95 +20.2sLancastrC Q LANC 2.40 1.7 33 137.05 113.34 324 138.25 600 138.41 132.90 +3.14 +7.0 Landcad n Q LCA 11.00 9.89 2 10.14 645 10.15 10.11 +.02 +2.0 Landcad un Q LCAHU 13.08 9.66 0 10.14 13 11.40 10.14 -1.76 -3.6sLandec Q LNDC 19 14.95 11.42 335 14.90 643 15.10 13.95 +.60 +18.3 LandBncp Q LARK .80b 2.8 30 29.59 25.73 1 28.66 6 28.74 28.21 -.11 -1.1 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.95 43 14.00 245 14.10 13.55 +.45 -22.7 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 1 24.40 21 24.50 23.94 +.57 -3.4 LndInf un B Q LMRKO 1.98 8.2 25.76 22.15 24.06 9 24.18 23.71 +.24 -5.7 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.80 24 23.80 23.01 +.85 -1.8 LandsEnd Q LE 27 31.15 10.55 484 28.20 1877 28.35 25.85 +.35 +44.2 Landstar Q LSTR .60 .5 25 118.60 80.00 726 113.80 1615 116.45 110.95 -1.30 +9.3 Lannett N LCI 5 30.35 13.15 896 14.05 4310 15.85 13.70 -1.85 -39.4 Lantheus n Q LNTH 5 24.45 13.55 1063 15.15 2675 15.40 14.35 +.65 -25.9 Lantronix Q LTRX 3.56 1.78 36 2.72 156 2.78 2.67 +.03 +34.7 LaredoPet N LPI 4 13.46 7.41 18639 9.23 42152 9.39 8.37 +.87 -13.0sLVSands N LVS 3.00 3.8 22 81.45 59.16 3664 79.80 21574 81.45 79.05 +.18 +14.8 LaSalleH N LHO .90m 2.6 19 36.13 24.10 2177 34.82 9762 35.30 34.68 -.48 +24.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 4 25.19 4 25.44 25.18 -.28 +.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.07 376 25.45 24.80 -.04 -2.6 Latam Air N LTM 17.39 10.80 377 10.95 2847 11.70 10.89 -.67 -21.2 LatAmDisc N LDF .03e .3 13.25 9.27 3 9.50 18 9.67 9.28 -.05 -17.3 LattDvMkt N RODM .62e 2.1 31.02 26.80 129 28.77 718 29.29 28.45 -.53 -1.5tLattEmMkt N ROAM .43e 1.9 28.12 22.67 4 22.94 46 23.60 22.67 -.78 -11.0 Latt RE n N RORE 16.02 13.27 2 15.48 14 15.48 15.08 +.24 -.1 LattUSEqt N ROUS .39e 33.42 27.25 24 32.05 66 32.47 32.04 -.45 +2.5 LattGblSC N ROGS .57e 1.8 33.42 28.05 1 32.12 11 32.67 31.90 -.49 +1.7 HrtLoVol n N LVIN 29.40 25.52 0 27.13 1 27.87 26.98 -.74 -2.2 Lattice Q LSCC 7.03 5.05 2651 6.48 7502 6.57 6.25 -.16 +12.1 LaureatE n Q LAUR 18.96 10.46 1504 15.63 6931 16.04 14.51 +1.00 +15.3 Lawsn Q LAWS 8 28.00 19.30 114 24.80 154 24.95 23.25 +.50 +.2 LazGlobTR N LGI .95 5.1 19.39 15.68 38 18.71 213 18.82 18.48 -.04 +3.9 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 983 50.58 3970 53.64 50.16 -3.38 -3.7tLazWldDiv N LOR .69 6.5 12.63 10.67 16 10.66 92 10.94 10.66 -.31 -8.3tLazydays n Q LAZY 29 11.10 7.25 37 8.73 212 8.74 7.25 +1.12 -21.4 LeMaitreV Q LMAT .28 .8 40 41.28 26.37 216 35.18 807 37.15 34.85 -1.73 +10.5 LeadgBr g Q LBIX 3.75 .74 21 1.16 614 1.36 .96 -.01 -28.8sLeafGrp N LFGR 11.10 6.35 609 11.40 903 11.40 9.70 +1.60 +15.2 LeapTh n Q LPTX 10.25 4.90 86 8.95 402 9.25 8.13 +.04 +43.4 LearCorp N LEA 2.80f 1.4 14 206.36 135.62 1563 195.70 3934 203.78 194.05 -6.82 +10.8 Lee Ent N LEE 5 2.75 1.75 95 2.30 1193 2.55 2.20 -.25 -2.1 LegacyAc n N LGC 9.91 9.51 9.67 7 9.69 9.67 -.01 +.4sLegacyA un N LGC/U 10.14 9.82 10.14 61 10.14 10.02 +.13 +2.0 LegacyRes Q LGCY 10.54 1.07 585 7.05 2195 7.09 6.10 +.88 +337.9 LegcyR pf Q LGCYP 2.00 15.1 18.05 3.69 14 13.25 55 13.26 11.40 +1.45 +181.9 LegcyR pfB Q LGCYO 2.00 17.1 15.90 3.69 111 11.70 269 11.75 10.20 +1.40 +149.5 LegacyTxF Q LTXB .64 1.6 18 46.45 34.58 725 40.56 1975 42.81 40.34 -1.88 -3.9tLeggMason N LM 1.36f 3.8 10 47.13 35.05 1869 35.94 4542 36.18 35.05 -.03 -14.4 LegMas56 n N LMHA 28.47 25.57 6 26.35 68 26.40 26.22 +.07 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 23 24.62 164 24.68 24.51 +.08 -2.5 LM DevDvr Q DDBI 31.49 27.60 0 29.46 8 29.54 29.11 -.32 -.7tLM EMDvr Q EDBI 35.60 29.57 29.57 4 30.33 29.57 -1.47 -10.5 LM USDvrs Q UDBI 32.99 29.13 32.42 1 32.42 32.29 -.26 +2.8 LM LoVHiD Q LVHD 32.10 28.75 21 30.09 152 30.13 29.76 +.14 -4.6 LM IntLoV N LVHI 28.95 25.85 1 27.17 7 27.42 26.94 -.30 -3.6 LM EM LoV N LVHE 31.44 26.58 4 27.08 8 27.85 26.79 -.81 -1.6 LM Gl Inf n Q INFR 30.39 27.00 2 27.80 6 28.00 27.32 -.02 -5.7sLM SC Qu n Q SQLV 30.37 23.33 4 30.20 6 30.38 30.20 +.15 +10.9 LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 2741 43.69 7569 44.84 43.35 -.63 -8.5 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 25.02 7 25.96 24.00 -.18 -.5 LeidosHld N LDOS 1.28a 2.2 21 70.11 50.94 1198 58.50 6956 59.89 57.62 -1.68 -9.4sLeisAcq n Q LACQ 9.67 9.55 9.66 505 9.67 9.66 +.03 sLeisAcq un Q LACQU 10.07 9.30 10.03 1008 10.07 9.99 -.01 +1.2 LejuHldgs N LEJU .20e 2.54 .96 35 1.45 226 1.56 1.40 +.7 LendgTree Q TREE 404.40 166.85 317 257.15 1262 269.40 247.70 +2.75 -24.5 LendingClb N LC 6.56 2.57 7563 3.92 24392 4.12 3.73 +.01 -5.1 LennarA N LEN .16 .3 14 72.17 49.52 7378 51.20 20733 53.20 50.72 -1.62 -19.0 LennarB N LEN/B .16 .4 11 58.65 40.31 265 41.69 635 42.51 40.96 -.58 -19.3 Lennox N LII 2.56f 1.3 27 223.05 160.18 313 199.94 1488 211.60 199.48 -11.39 -4.0 Leo Hld un N LHC 10.90 9.40 72 10.20 255 10.20 10.05 +.18 +2.3 LevelBr n A LEVB 5.52 3.50 24 4.30 176 4.30 3.66 +.14 -1.1 LevOneBc n Q LEVL 59 30.79 25.51 183 27.55 267 27.78 27.00 +.45 -5.8 LexiPhm rs Q LXRX 18.00 7.67 1302 13.58 3916 13.97 12.80 +.67 +37.4 LexnFint n Q LX 20.00 10.15 253 14.92 1659 17.39 14.77 -1.51 +7.3 LexRltyTr N LXP .71 7.9 11 10.65 7.59 2399 8.99 8645 8.99 8.68 +.28 -6.8 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 48.90 4 48.92 48.80 +.12 -4.7 LianlouSm Q LLIT 3.69 1.05 1 2.00 106 2.20 1.81 -.08 +14.0 Libbey A LBY .47 6.1 10.30 4.60 2323 7.73 2888 8.05 7.56 -.24 +2.8 LbtyASE N USA .72e 10.9 6.80 5.53 583 6.58 3824 6.64 6.54 -.06 +4.4sLbtyASG N ASG .38e 5.7 6.69 4.72 125 6.72 552 6.73 6.43 +.18 +21.3 LibBrdbdA Q LBRDA 104.35 67.75 178 76.86 666 77.23 74.76 +.68 -9.6 LibBrdbdC Q LBRDK 104.66 68.33 940 77.09 4671 78.34 75.04 +.29 -9.5 LibExpA n Q LEXEA 58.20 35.89 6169 45.92 7733 46.67 45.25 +.17 +3.6 LibExpB n Q LEXEB 57.52 39.17 0 46.00 0 46.00 46.00 +1.21 +2.2 LibtyGlobA Q LBTYA 39.73 27.92 3408 30.13 8586 30.50 28.78 +.61 -15.9 LibtyGlobB Q LBTYB 39.00 28.00 32.35 0 -9.0 LibtyGlobC Q LBTYK 37.86 27.04 2981 28.98 13564 29.33 27.81 +.27 -14.4 LibLA A n Q LILA 24.00 18.26 5449 19.79 7074 21.53 19.23 -1.63 -8.3 LibLA C n Q LILAK 23.92 17.90 14023 19.77 18628 21.50 19.25 -1.60 -7.6sLibMSirA n Q LSXMA 48.18 38.61 808 46.22 3533 48.18 45.25 -1.31 +16.5 LibMSirB n Q LSXMB 47.80 38.62 45.84 0 +3.0sLibMSirC n Q LSXMK 48.33 38.52 1801 46.34 4480 48.33 45.43 -1.40 +16.8 LibMBrA n Q BATRA 26.52 21.35 98 25.51 246 26.18 25.11 -.34 +15.7 LibMCFor Q FWONK 41.14 28.37 2220 35.32 6487 35.39 33.19 +.74 +3.4 LibMAFor Q FWONA 39.37 27.22 247 33.51 993 33.61 31.70 +.67 +2.4sLibMBrC n Q BATRK 26.32 21.53 311 25.42 919 26.32 25.13 -.45 +14.4 LibOilSv n N LBRT 53 23.90 16.00 1279 18.08 3293 18.44 17.20 +.56 -21.0 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1425 44.31 6139 44.47 43.57 +.14 +3.0 LibertyTax Q TAX .64 7.2 9 14.70 7.75 744 8.85 1091 9.55 8.20 -19.5sLibTripA A Q LTRPA 17.45 7.90 2258 16.50 6058 17.45 16.30 -.40 +75.1sLifeStorg N LSI 4.00 4.1 33 95.89 69.00 400 96.49 1333 96.58 92.68 +3.51 +8.3 LifePtHlth Q LPNT 49 67.95 41.45 4300 51.85 6229 54.90 51.40 -2.45 +4.1 LifetimeBr Q LCUT .17 1.3 21 20.20 10.00 208 12.75 413 13.00 11.30 +1.00 -22.7 Lifevant rs Q LFVN 6.84 2.86 39 5.48 176 5.52 5.35 +.04 +15.1 LifewayFds Q LWAY 19 10.75 4.76 532 5.74 594 6.40 5.74 -.32 -28.3sLigandPh Q LGND 64 202.64 114.79 451 198.40 1705 202.64 189.44 +6.73 +44.9 LightPath Q LPTH 4.10 1.97 71 2.18 857 2.24 2.04 +.03 -1.8 Lightbrdg rs Q LTBR 4.80 .94 754 1.03 16320 1.52 1.02 -.01 -15.6 LightInBox N LITB 3.46 1.61 6 2.07 51 2.09 1.92 +.05 -10.0 LilisEn n A LLEX 6.30 2.96 1102 5.41 2384 5.47 4.92 +.05 +5.9 Limbach n Q LMB 15.22 10.59 35 11.79 158 11.88 11.25 +.35 -14.8 LimelghtN Q LLNW 6.05 2.72 4263 5.02 7856 5.18 4.89 -.10 +13.8 LimestBcp Q LMST 15.55 9.76 8 14.80 15 14.80 14.13 +.53 +3.4 Limoneira Q LMNR .25 1.0 19 26.80 19.62 132 25.81 1278 26.75 23.80 -.21 +15.2 LincEdSv Q LINC .08 4.4 3.55 1.49 13 1.80 78 1.84 1.75 +.02 -10.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 468 88.61 1723 93.34 88.46 -4.76 -3.2tLincNat N LNC 1.32 2.0 9 86.68 64.28 1684 65.37 8777 66.78 64.28 -1.82 -15.0sLindbladEx Q LIND 67 13.38 8.66 317 12.81 928 13.38 12.67 -.22 +30.8 Lindsay N LNN 1.20 1.2 47 103.03 83.57 117 97.88 385 101.63 96.10 -1.82 +11.0 LineCp n N LN 47.81 33.91 339 42.29 789 43.02 37.86 +3.28 +3.2 LionsGat A N LGF/A .36 1.3 36.48 21.54 1068 26.89 4304 27.88 26.10 +.35 -20.5 LionsGat B N LGF/B .36 1.4 34.41 19.97 1395 25.73 4556 26.52 24.62 +.73 -18.9 Lipocine Q LPCN 5.33 1.03 126 1.27 364 1.41 1.27 -.12 -63.1 LiqTech A LIQT .84 .25 137 .75 1498 .81 .70 -.03 +32.2 Liquidity Q LQDT 7.65 4.34 254 6.55 546 6.90 6.30 +.10 +35.1 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 491 100.14 1459 105.64 99.73 -2.17 -11.8sLittelfuse Q LFUS 1.48 .6 47 235.68 158.76 2685 231.91 3553 238.11 227.19 -2.71 +17.2sLivaNova n Q LIVN 35 105.90 59.12 1534 103.75 3110 105.90 101.73 -1.62 +29.8 LiveNatn N LYV 49.11 33.84 2497 48.73 7170 48.75 46.12 +1.80 +14.5sLiveOakB n Q LOB .12 .4 12 31.65 20.75 741 30.25 1412 31.65 29.65 +.40 +26.8 LiveVent rs Q LIVE 26.50 9.41 3 12.80 31 12.99 12.61 -.13 -19.9sLiveXLve n Q LIVX 11.11 3.43 2152 7.90 3460 11.11 7.25 -.42 +97.5sLivePrsn Q LPSN 24.08 10.70 822 22.55 3213 24.08 22.50 -.90 +96.1tLloydBkg N LYG .47a 14.2 4.21 3.23 4097 3.32 25165 3.33 3.23 -11.5 LockhdM N LMT 8.00 2.7 36 363.00 274.69 1403 299.38 8080 310.00 298.10 -10.76 -6.7 Loews N L .25 .5 14 53.59 45.01 1356 48.77 6865 49.95 48.48 -1.12 -2.5 Logitech Q LOGI .63e 1.4 33 46.12 32.66 116 44.21 854 45.42 43.63 -.83 +31.4 LogMeIn Q LOGM 1.20 1.1 98 134.80 103.00 862 107.55 3968 114.45 106.10 +1.23 -6.1 LomaNeg n N LOMA 15 26.89 10.84 711 13.24 3767 13.41 11.10 +.89 -42.5sLoneRs n Q LONE 8.69 2.43 262 8.55 1003 8.90 7.87 +.45 +115.4 LoopInd n Q LOOP 19.00 9.21 22 10.49 149 11.39 9.85 -.12 -27.6 LoralSpac Q LORL 59 51.75 36.85 112 38.90 260 38.95 38.10 +.40 -11.7 LaPac N LPX .13p 14 31.19 23.39 3772 26.80 10171 28.11 26.68 -.98 +2.1 Lowes N LOW 1.92f 2.0 22 108.98 70.76 5614 98.22 24595 99.47 97.64 -.96 +5.7 LoxoOncol Q LOXO 208.95 69.00 1092 183.81 3580 187.75 174.55 +6.88 +118.4 Lubys N LUB 3.20 2.35 11 2.64 112 2.75 2.63 -.08 slululemn gs Q LULU 56 129.79 52.35 2787 124.18 9445 129.79 124.17 -4.19 +58.0 LumberLiq N LL 41.33 19.41 1033 25.64 4653 26.92 24.55 +1.08 -18.3 Lumentm n Q LITE 16 74.40 41.95 1423 57.70 6595 59.49 54.10 +.70 +18.0sLuminex Q LMNX .24 .8 41 30.95 18.62 768 31.00 2432 31.17 29.47 +.94 +57.4 LunaInn h Q LUNA 99 4.00 1.16 51 2.97 318 3.09 2.91 -.07 +22.2 LuthBur n Q LBC .07e 13.60 11.02 308 12.32 512 12.68 11.91 -.12 +2.3 Luxoft N LXFT 18 65.30 31.50 672 36.00 2282 37.30 34.80 -.40 -35.4 Lydall N LDL 15 60.00 37.50 407 42.90 782 43.05 40.25 +1.45 -15.5 LyonBas A N LYB 4.00f 3.6 9 121.95 78.88 2701 111.02 12894 115.54 107.63 -4.30 +.6M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 1191 172.98 5846 176.10 172.27 -1.76 +1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1013.00 0 1013.00 1013.00 +3.00 -1.7 MACOM Q MTSI 65.99 15.46 2237 23.86 4059 25.33 23.64 -.82 -26.7 MAG Slv g A MAG 13.84 9.29 138 11.22 612 11.30 10.99 -.03 -9.2 MAM Soft Q MAMS 21 9.42 6.11 25 8.67 217 8.95 8.52 -.12 +15.4 MB Fncl Q MBFI .96 2.0 20 51.59 38.29 1049 48.80 5706 49.89 48.59 -.66 +9.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 3 25.48 42 25.63 25.48 -.13 -3.1 MBIA N MBI 10.97 6.04 1704 9.06 6123 9.96 9.00 -.86 +23.8 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 73 10.65 159 10.75 10.40 +.15 +.5 MCBC n Q MCFT 19 31.26 16.82 300 29.13 681 30.49 28.65 -1.02 +31.1 MDC N MDC 1.20 4.0 11 35.18 26.45 831 29.95 2089 31.73 29.61 -1.58 -6.1 MDC Pr gs Q MDCA .84 16.2 2 12.26 3.80 1906 5.20 3191 5.30 4.65 +.30 -46.7 MDU Res N MDU .79 2.8 24 29.28 24.29 966 28.60 3665 28.83 28.09 +.46 +6.4 MEI Phrm Q MEIP 5.14 1.79 211 4.33 1781 4.79 4.17 +.09 +106.2tMER Tel rs Q MTSL 4.49 1.26 159 1.41 317 1.68 1.26 -.02 -33.2 MFA Fncl N MFA .80 10.2 10 8.90 6.72 2280 7.84 6606 7.90 7.75 +.09 -1.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 2 25.82 7 25.89 25.80 -.06 -2.0 MFA pfB N MFApB 1.88 7.4 25.89 23.96 10 25.25 37 25.33 25.14 -.13 -.2 MFC Bcp N MFCB 9.62 5.69 20 6.21 76 6.41 5.99 +.11 -20.3 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 12 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 47

MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.28 36 10.35 10.25 -.03 -10.7 MCR N MCR .72a 9.1 8.76 7.85 49 7.92 347 7.92 7.85 +.02 -6.6tMGF N MGF .41 9.1 5.01 4.45 38 4.50 126 4.53 4.45 -.01 -6.1 MFS HInM N CXE .30 6.0 5.51 4.84 57 4.96 332 4.97 4.89 +.06 -5.3 MFS HYMu N CMU .28 6.1 4.89 4.37 65 4.53 374 4.53 4.42 +.10 -1.9tMFS IHI N CIF .25 10.0 3.03 2.50 201 2.49 454 2.55 2.48 -.05 -15.3tMIN N MIN .42 11.0 4.35 3.79 262 3.84 2324 3.85 3.79 +.02 -7.5 MFS InvG N CXH .50 5.4 10.33 9.08 35 9.26 116 9.26 9.13 +.11 -4.6 MMT N MMT .52 9.3 6.29 5.59 114 5.60 498 5.64 5.59 -.02 -7.7 MFM N MFM .38 5.8 7.41 6.41 26 6.64 351 6.70 6.56 +.06 -3.3 MFV N MFV .58 10.2 6.84 5.49 24 5.68 72 5.70 5.63 +.02 -4.0 MGE Engy Q MGEE 1.29 2.1 29 68.70 51.05 374 61.25 669 61.60 58.49 +2.20 -2.9 MGIC Inv N MTG 9 16.21 9.97 5063 11.23 18158 11.51 10.92 +.17 -20.4 MGMGrPr n N MGP 1.72f 5.5 31.83 25.31 537 31.35 3574 31.49 30.20 +.98 +7.5 MGM Rsts N MGM .48 1.6 9 38.41 29.53 9516 30.07 54707 31.45 29.81 -1.16 -9.9sMGP Ing Q MGPI .32a .3 59 99.73 47.68 167 94.62 668 99.73 93.59 -.40 +23.1 MI Acq n Q MACQ 11.41 8.34 1 10.55 372 10.70 10.55 +.03 +3.5 MI Acq un Q MACQU 12.95 10.17 12.12 4 12.28 12.02 +.22 +14.1 MI Homes N MHO 12 37.41 24.08 543 26.54 1232 28.10 26.32 -1.23 -22.8 MKS Inst Q MKSI .80f .8 14 128.28 65.90 6466 99.10 9811 105.60 99.00 -4.30 +4.9 MMA Cap Q MMAC 4 30.58 18.00 2 26.80 39 27.29 26.07 -.20 +10.3 MPLX LP N MPLX 2.47f 7.0 32 39.38 30.88 1194 35.18 4999 35.75 34.23 +.72 -.8 MRC Glbl N MRC 22 21.43 14.01 2049 21.14 5704 21.33 19.48 +1.12 +24.9sMSA Safety N MSA 1.52f 1.6 56 97.25 65.95 316 96.10 1382 97.36 93.12 +1.01 +24.0sMSB Fin Q MSBF .87a 4.1 21.55 17.10 3 21.15 16 21.55 21.06 -.25 +18.8 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 567 89.14 1787 93.43 88.57 -4.35 -7.8 MSCI Inc N MSCI 1.52 .9 46 174.14 100.84 985 170.63 3282 173.66 169.55 -2.12 +34.8 MSG Netw N MSGN 10 26.30 16.25 822 23.10 3008 23.55 21.45 +1.00 +14.1 MTGE Inv Q MTGE 2.00 10.0 6 20.20 16.15 578 20.00 2090 20.10 19.80 +.20 +8.1 MTGE pfA Q MTGEP 2.03 7.7 27.42 25.00 2 26.37 8 26.44 26.15 +.27 +1.0 MTS Q MTSC 1.20 2.2 15 57.50 42.00 133 53.50 420 55.40 52.78 -.80 -.4 MTchAcq n Q MTEC 9.95 9.17 9.76 1 9.79 9.74 +.05 +1.5 MTchAc un Q MTECU 10.52 9.94 10.37 0 10.37 10.37 +.01 +3.0 MV OilTr N MVO .76e 7.4 8 10.60 4.80 28 10.15 131 10.22 9.70 +.28 +20.8 MVB Fin n Q MVBF .10 .6 20.40 16.93 857 18.13 1205 19.11 17.57 -.51 -9.8 MVC Cap N MVC .60 6.0 10.97 9.52 9 9.97 154 10.01 9.91 +.04 -5.6 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 12 25.59 26 25.82 25.52 -.23 -1.0 MYOS Q MYOS 2.38 1.03 4 1.42 69 1.54 1.39 -.13 +4.7 MYR Grp Q MYRG 24 40.81 23.00 375 36.28 849 37.61 35.78 -.21 +1.5tMacQUtlDv N MFD 1.20 11.0 14.75 11.00 135 10.95 443 11.54 10.95 -.58 -11.9 MacQGInf N MGU 1.48 6.7 26.50 21.32 47 22.25 163 22.33 21.95 +.08 -13.7sMacatawa Q MCBC .24 1.9 22 12.65 8.87 252 12.77 471 12.82 12.20 +.40 +27.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 2560 57.75 7223 58.06 55.28 +1.83 -12.1 MackCali N CLI .80 3.9 10 28.26 15.86 718 20.68 3232 20.86 19.83 +.88 -3.2 MackFn Q MFNC .48 2.9 15 17.10 13.51 45 16.80 187 17.00 16.30 -.02 +5.7 Macquarie N MIC 5.24e 12.3 8 79.51 36.20 1213 42.62 4602 42.92 41.31 +1.09 -33.6 MacroGen Q MGNX 32.74 14.36 1635 22.99 2543 23.66 20.99 +.50 +21.0 Macys N M 1.51 4.0 12 41.33 17.41 7848 37.43 30964 39.77 37.20 -.84 +48.6 MadCvCall N MCN .72 9.7 8.04 7.09 41 7.46 120 7.52 7.41 -.02 -3.4sMadSqGd n N MSG 87 284.19 189.96 125 278.64 885 284.19 273.44 +3.74 +32.2 MadStSec N MSP 1.04 8.9 12.30 10.72 1 11.74 16 11.74 11.62 +.01 +.3 MadrigP rs Q MDGL 325.98 13.10 417 291.25 1566 307.81 281.06 -8.91 +217.3 Magal Q MAGS 6.48 4.13 13 5.15 55 5.35 5.15 -.16 +1.8 MagellnHlt Q MGLN 24 112.25 70.70 513 99.30 1512 99.90 93.00 +5.50 +2.8 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 891 69.65 2930 70.38 68.15 +1.45 -1.8stMagenta n Q MGTA 16.33 14.30 618 14.50 3902 16.33 14.20 -.1 MagicSft Q MGIC .26e 3.2 20 9.50 7.60 1 8.20 37 8.40 8.10 -.15 -2.1 MagicJack Q CALL 8.65 5.55 63 8.58 434 8.60 8.50 +.08 +1.5 Magna g s N MGA 1.32f 2.1 11 67.47 43.66 1498 62.73 6237 65.94 61.78 -2.55 +10.7 MagnaChip N MX 7 13.40 8.85 371 10.30 1050 11.10 10.05 -.80 +3.5tMagneG rs Q MNGA 22.95 .35 274 .37 5119 .44 .35 -.03 -92.4 MagyarBc Q MGYR 70 13.95 12.01 1 12.67 11 12.73 12.36 +.10 -1.0 MaidenH Q MHLD .60 7.1 11.65 5.55 767 8.40 2360 9.00 8.10 -.25 +27.3 Maiden prA N MHpA 2.06 8.8 25.71 18.80 32 23.54 156 23.80 22.07 +1.24 -4.7 Maiden pfC N MHpC 1.78 8.3 26.67 16.73 16 21.52 165 21.87 20.85 +.44 -11.9 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 24 19.80 123 20.00 18.83 +.71 -5.4 MaidenHld n N MHLA .60 2.9 27.28 16.68 7 20.71 78 20.71 19.70 +.75 -10.0 MaidHld 43 N MHNC 1.94 8.6 27.34 18.64 16 22.69 64 23.00 21.80 +.73 -7.1 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 315 38.01 1088 38.78 38.01 -.51 -4.3 MainSDTMu N MMD 1.18 6.0 20.49 18.54 27 19.49 222 19.51 19.12 +.31 -1.7 Majesco n A MJCO 6.43 4.35 89 6.15 219 6.22 5.72 +.24 +14.5 MMyTrip Q MMYT 41.70 22.40 235 36.88 1186 39.20 35.95 -.53 +23.5 MalibuBoat Q MBUU 33 46.49 24.01 216 42.66 662 45.57 41.77 -2.37 +43.5 Mallinckdt N MNK 49.12 11.65 11533 19.27 23655 21.35 18.67 +.10 -14.6 MalvernBc Q MLVF 15 28.20 21.00 36 26.90 65 27.25 25.90 +.40 +2.7sMamEngy n Q TUSK 41.46 10.88 856 40.88 2875 42.30 38.00 +2.18 +108.3 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 333 54.62 1024 55.18 53.64 +.43 +8.8sMgdDInvG N MZF .74 5.1 14.35 13.05 7 14.35 53 14.36 14.25 +.10 +6.9 ManchUtd N MANU .36 1.7 1 22.25 15.86 10 20.95 76 21.85 20.70 +.05 +5.8 ManhAssc Q MANH 30 54.21 39.10 631 48.75 3172 50.31 47.93 -.88 -1.6 ManhBrCa Q LOAN .48 6.7 16 7.69 4.95 12 7.15 58 7.35 7.10 -.15 +20.3 Manitex Q MNTX 12.37 6.58 1735 11.82 2162 12.30 11.01 -.37 +23.1 Manitowc rs N MTW 44.03 22.12 945 27.18 4155 27.42 25.02 +1.73 -30.9 MannKd rs Q MNKD 6.96 1.09 20895 2.01 27905 2.03 1.86 +.11 -13.4 Mannatech Q MTEX .50 2.5 10 22.40 13.50 4 20.40 24 20.85 19.65 -.20 +36.0 ManngNap N MN .32 10.3 13 4.55 2.95 29 3.10 256 3.20 2.95 -13.9tManpwrGp N MAN 1.86 2.0 11 136.93 89.32 987 91.74 3417 92.50 89.32 -1.19 -27.3 Manulife g N MFC .44 22.16 17.65 1718 18.94 6942 18.98 18.60 +.02 -9.2 MarathnO N MRO .20 .9 22.12 10.55 19233 21.48 71859 21.75 19.71 +1.49 +26.9 MaraPat rs Q MARA 10.03 .50 365 1.10 1655 1.21 1.05 -.12 -73.3 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 11888 72.62 28821 75.23 72.23 -.94 +10.1sMarchxB Q MCHX .50e 3.20 2.34 67 3.03 368 3.20 2.96 -.12 +10.0sMarcusMill N MMI 25 40.05 24.34 599 40.16 1757 40.42 38.33 +1.21 +23.2sMarcus N MCS .60f 1.8 26 33.60 23.55 378 32.85 621 33.60 32.35 +.05 +20.1 MarinSft rs Q MRIN 15.45 5.60 3 5.95 24 6.20 5.80 -.05 -45.7 MarPet Q MARPS .32e 8.5 8 4.83 2.83 3.76 8 4.23 3.60 -.08 +10.6 MarineP N MPX .40f 2.4 30 17.12 12.00 126 16.90 199 17.00 15.86 +.45 +32.7 MarineMx N HZO 21 25.05 13.80 301 22.10 1504 22.50 21.10 -1.85 +16.9 MarinusPh Q MRNS 9.87 1.27 5386 6.76 8524 7.49 6.33 -.73 -17.2 Markel N MKL 63 1194.98 949.72 61 1114.68 216 1116.22 1089.80 +1.68 -2.1 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 176 211.00 899 217.53 210.17 -4.11 +4.6 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 54 30.95 106 31.30 29.15 +1.10 +38.2 MAR Q MAR 1.32 1.0 34 149.21 96.90 1814 132.61 9598 138.86 132.48 -6.22 -2.3 MarriotVac N VAC 1.60 1.4 19 154.14 107.58 421 117.98 1714 123.04 117.49 -2.52 -12.7 Marrone Q MBII 3.39 .85 6470 1.91 7934 1.94 1.63 +.14 +73.6 MarshM N MMC 1.66f 2.0 23 86.54 76.68 3489 81.60 12136 82.73 80.22 -.74 +.3 MartenTr s Q MRTN .10 .4 36 29.60 15.60 960 24.00 1726 24.25 23.15 -.05 +18.2 MartMM N MLM 1.76 .8 33 241.33 189.27 513 227.43 2306 231.08 221.25 -1.83 +2.9 MartinMid Q MMLP 2.00 14.3 22 19.85 12.70 213 14.00 688 14.35 13.65 +.35 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 6891 21.31 33728 22.09 20.78 -.60 -.7 Masco N MAS .42 1.1 19 46.45 35.79 3871 38.04 17469 38.63 36.92 -.20 -13.4 Masimo Q MASI 42 102.32 80.69 5581 99.98 7876 101.90 98.84 -1.29 +17.9 Masonite g N DOOR 14 79.90 50.40 280 70.85 943 73.40 70.15 -.30 -4.5 Mastec N MTZ 13 55.53 38.40 1712 52.10 5412 54.70 51.65 -.05 +6.4 MastechD A MHH 18 18.42 6.13 4 15.44 62 16.10 15.38 -.12 +53.5 MasterCrd N MA 1.00 .5 47 204.00 120.65 3126 201.48 15040 203.68 197.27 +1.95 +33.1 MatadorRs N MTDR 21 35.22 20.13 2265 27.86 11304 28.60 25.79 +1.73 -10.5 Match n Q MTCH 44 48.65 16.57 3319 42.71 10876 44.53 42.17 -.26 +36.4 Materialise Q MTLS 16.50 11.23 26 12.64 266 13.30 12.55 -.42 -.6 Materion N MTRN .42f .8 35 57.45 36.10 165 54.95 486 56.35 54.31 -.85 +13.1 MatinasB n A MTNB 2.89 .43 5297 .47 7266 .61 .45 -.16 -59.4 MatlinPr n Q MPAC 9.90 9.65 9.86 1 9.86 9.86 +.01 +1.0 MatlnPrt un Q MPACU 11.00 10.00 10.40 1 10.40 10.40 +2.5 MatrixSv Q MTRX 20.25 7.80 365 18.90 1241 19.40 18.30 +6.2 Matson N MATX .80 2.1 7 40.32 21.63 329 38.92 1424 39.74 37.82 +.15 +30.4 Mattel Q MAT .60 3.4 21.67 12.21 7331 17.52 22093 17.87 16.74 -.16 +13.9 Mattersight Q MATR 3.05 1.93 202 2.70 225 2.70 2.65 +.03 +5.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 762 59.90 1192 60.75 56.70 +2.75 +13.4 MauiLand N MLP 21 27.80 9.95 47 11.80 143 12.10 11.05 +.70 -31.8 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 6681 48.73 8584 50.76 47.92 -1.85 -24.2 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 2279 60.39 10329 61.34 59.55 -1.17 +15.5 Maximus N MMS .18 .3 19 72.71 58.58 488 63.15 1838 63.74 62.16 +.47 -11.8tMaxLinear N MXL 11 30.23 16.52 696 16.41 4106 17.70 16.30 -1.26 -37.9 MaxwellT Q MXWL 6.61 4.29 481 5.67 1105 5.68 5.49 +.07 -1.6 MaysJ Q MAYS 22 47.00 34.05 1 39.60 9 42.11 38.75 +.60 +1.5 MazorRbt Q MZOR 76.56 33.15 230 57.76 2094 58.55 54.66 -1.14 +11.9 McClatch rs A MNI 11.25 5.75 38 10.10 61 10.25 9.52 +.35 +13.1 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 106.57 2 106.57 105.00 +1.38 +6.0 McCorm N MKC 2.08f 2.0 16 111.46 90.25 2351 106.09 5714 106.58 104.53 -.31 +4.1 McDnlds N MCD 4.04 2.5 25 178.70 146.84 10925 164.55 27232 166.58 159.54 -1.91 -4.4 McGrathR Q MGRC 1.36 2.1 10 68.79 32.71 938 64.22 1664 65.25 63.03 -.15 +36.7 McKesson N MCK 1.36 .9 12 178.86 134.25 1845 148.88 7263 149.43 144.30 -1.12 -4.5 McEwenM N MUX .01 .5 2.86 1.82 887 2.19 5384 2.20 2.12 +.02 -3.9 Mechel pf N MTLp 1.34 .80 .98 8 .98 .95 -.02 -6.7tMechel rs N MTL 5.80 3.10 23 3.13 331 3.35 3.10 -.27 -40.5 MedalFin Q MFIN .20 3.5 5.86 2.08 28 5.70 252 5.75 5.50 +.12 +61.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.01 2 25.67 8 25.75 25.35 -.11 -4.3 Medequit n N MRT .84 7.9 13.06 9.67 399 10.59 757 10.80 10.38 +.09 -5.6 MedProp N MPW 1.00 7.1 16 14.19 11.82 2065 14.11 7965 14.18 13.80 +.20 +2.4 MedTrBill Q MTBC 5.44 1.08 152 3.46 403 3.46 3.25 +.19 +32.6 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 2 25.68 41 25.79 25.66 -.04 +1.6 MediCo Q MDCO 43.79 24.45 871 36.28 4013 37.91 35.82 -.62 +32.7 MediciNova Q MNOV 14.50 4.40 437 8.61 691 8.98 8.26 +.12 +33.1 Medidata Q MDSO 85.92 59.60 855 82.39 2976 85.69 81.03 +.26 +30.0sMedifast N MED 1.92 1.2 68 179.52 40.00 374 154.81 1842 179.52 146.25 -8.54 +121.8 Medigus rs Q MDGS 3.18 1.08 73 1.27 276 1.43 1.21 -.00 -3.6 MediWound Q MDWD 8.25 3.56 15 7.00 177 7.20 6.70 +.15 +57.3 MedleyCap N MCC .40m 11.4 5 6.65 3.35 397 3.51 1303 3.55 3.40 +.10 -32.8 MedleyC 23 N MCV 1.53 6.3 25.98 23.93 9 24.47 22 24.65 24.17 -.07 -3.1 MedleyC 21 N MCX 1.63 6.4 26.39 25.00 1 25.30 9 25.30 25.13 +.18 -1.9 Medley n N MDLX .22p 25.09 23.61 3 23.93 10 24.08 23.81 -.05 -3.4 Medley24 n N MDLQ 25.66 24.50 13 24.80 33 24.99 24.50 +.29 -1.6 MedleyMgt N MDLY .80 21.3 7.15 3.10 929 3.75 1376 3.90 3.15 +.60 -42.3 Mednax N MD 12 63.04 40.56 1501 44.97 5945 46.94 44.18 +.62 -15.8sMedpace n Q MEDP 38 45.94 26.56 1017 45.07 1975 45.94 43.73 -.17 +24.3 Medtrnic N MDT 2.00f 2.3 35 89.72 76.41 5574 86.81 24904 87.58 85.35 +.03 +7.5 MeetGrp Q MEET 5.45 1.84 2239 4.35 6840 4.56 4.20 +.06 +54.3tMeiraGTx n Q MGTX 15.49 12.68 134 11.90 532 15.00 11.61 -2.55 -20.7 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 2192 29.91 11402 30.47 29.05 +.21 +3.0 Melinta rs Q MLNT 24.25 5.20 807 7.10 2150 8.95 7.00 -1.95 -55.1sMellanox Q MLNX 90.45 41.88 229 86.50 3002 90.45 82.60 +.60 +33.7 MelroseBn Q MELR .34e 24 20.50 17.10 19.40 2 20.00 19.40 -.60 -3.0 MenloTh n Q MNLO 39.86 6.99 276 8.27 603 8.77 7.95 +.16 -71.2sMenus n Q MRUS 22.95 13.30 38 22.06 235 22.97 20.64 +1.43 +13.7 MercadoL Q MELI .60 .2 417.91 217.06 481 290.86 3508 305.36 285.03 -12.96 -7.6 MercBank Q MBWM .88 2.3 18 38.08 28.92 152 37.59 364 37.98 36.44 +.60 +6.3 MercerIntl Q MERC .50 3.0 15 17.60 10.45 204 16.90 969 17.13 16.10 +.40 +18.2 MerchBcp n Q MBIN .24 .9 29.15 16.27 1272 28.22 1888 29.06 27.80 +.40 +43.4 Merck N MRK 1.92 3.1 23 66.41 52.83 12913 61.47 56251 61.92 60.59 -.56 +9.2 MercGn N MCY 2.50 5.3 42 61.51 41.41 201 47.19 835 48.17 46.60 -.22 -11.7 MercSys Q MRCY 48 55.00 30.11 1346 37.81 3189 38.35 35.57 +1.47 -26.4 Meredith N MDP 2.18 4.2 12 72.25 47.30 440 52.40 1992 53.40 51.95 +.30 -20.7 MeridBcp Q EBSB .20 1.0 27 21.85 15.85 534 20.15 1229 20.30 19.40 +.60 -2.2 MeridnBk n Q MRBK 21.37 16.56 3 18.01 9 18.27 17.87 -.29 -9.9sMeridBio Q VIVO .50 3.0 27 17.10 13.35 578 16.75 1503 17.10 16.12 +.30 +19.6 MeritMed Q MMSI 49 55.50 35.11 623 50.40 1574 51.55 49.35 +.25 +16.7 Meritage N MTH 12 55.50 38.80 530 43.65 1888 45.50 42.80 -1.70 -14.7 Meritor N MTOR 6 29.54 15.45 2086 21.47 4697 22.20 20.79 +.24 -8.5 MerL pfK N MERpK 1.61 6.2 26.54 25.28 21 26.14 279 26.20 26.07 -.02 +.2 ML CZN46 N PIY 2.09 13.8 26.88 11.66 1 15.20 17 16.40 14.38 -.75 +3.3 MLRRD29 N PYS 1.58 8.4 24.85 17.20 2 18.76 13 18.88 18.51 +.15 -7.4 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.72 6 21.95 21.72 +.00 +3.7 MLIdxPl33 A IPB 1.51 5.3 29.00 26.50 0 28.70 4 28.88 28.28 +.20 +3.6 MerrimP rs Q MACK 1 15.40 7.37 1679 9.15 2381 9.85 9.06 +.07 -10.7 Mersana n Q MRSN 23.96 12.45 344 19.21 803 20.31 17.31 -.67 +16.9sMesaLabs Q MLAB .64 .3 211.56 122.35 57 199.97 187 211.56 193.21 +2.47 +60.9 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 2 15.30 23 15.39 15.30 -.05 -17.1 Mesab N MSB 1.49e 30.92 12.95 32 24.75 140 25.90 24.58 -1.05 -1.6 Mesoblast n Q MESO 8.55 4.74 147 5.86 571 6.66 5.45 +.06 +.3 MetaFincl Q CASH .52 .5 21 117.98 60.70 367 101.85 677 107.15 100.10 -4.60 +9.9 Methanx Q MEOH 1.32 1.9 20 72.20 39.48 308 69.70 1817 70.40 67.70 +1.10 +15.1 Methode N MEI .44 1.1 26 48.44 36.05 998 40.20 3565 45.45 40.00 -1.65 +.2 MetLife N MET 1.68f 3.7 10 55.91 43.38 7641 45.71 35739 46.76 45.43 -.60 -9.6 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 5 25.34 104 25.43 25.20 +.01 +2.0sMetroBkH n N MCB 55.00 36.35 388 53.35 551 55.00 52.73 -.26 +26.7 MettlerT N MTD 40 697.26 540.24 186 582.31 1154 586.38 572.65 -6.69 -6.0 MexcoEn A MXC 7.18 3.00 18 5.08 45 5.35 4.54 +.58 +29.3 MexEqt N MXE 1.62e .1 12.22 9.50 3 9.98 14 10.00 9.57 +.28 -2.7 MexicoFd N MXF .60 4.1 18.24 14.03 16 14.76 165 14.78 14.24 +.33 -6.3 MKors N KORS 20 70.00 32.81 2844 66.63 12376 68.75 66.36 -.89 +5.8 Michaels Q MIK 10 27.87 17.25 5932 19.74 20874 19.81 17.66 +1.74 -18.4 MicrFoc n N MFGP 36.21 12.67 283 17.92 2139 18.27 17.65 -.06 -46.7 Microbot rs Q MBOT 1.75 .58 90 .77 1041 .83 .77 -.01 -24.4 Microchp Q MCHP 1.45f 1.5 99 104.20 75.80 2844 96.92 17778 101.88 96.37 -5.06 +10.3 MicrSol n A MICR 4.29 3.19 2 3.50 36 3.54 3.40 MicronT Q MU 6 64.66 26.85 62795 57.10 275365 61.83 56.87 -1.13 +38.9 MicronetE Q MICT 1.77 .65 11 1.24 224 1.34 1.16 -.08 +10.7 Microsoft Q MSFT 1.68 1.7 58 102.69 68.02 38869 100.41 168847 102.52 99.42 +.28 +17.4 MicroStr Q MSTR 23 196.35 122.16 239 131.15 481 136.99 129.36 -3.59 -.1 Microvisn Q MVIS 3.25 1.00 9098 1.15 13073 1.25 1.14 -.09 -29.4 MidPenn Q MPB .60 1.7 18 37.90 25.10 430 35.00 475 35.50 33.88 -.10 +5.7 MidAApt N MAA 3.48 3.5 18 110.79 85.16 896 99.58 4255 99.82 95.41 +3.08 -1.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.21 0 65.21 64.00 +.37 -3.1 MidConEn Q MCEP 2.52 .92 65 1.65 326 1.67 1.53 +.07 +39.8 Midatech n Q MTP 2.80 .66 6 .69 72 .77 .68 -.05 -17.5 Middleby Q MIDD 20 138.89 98.06 863 104.90 3171 107.13 102.79 -1.72 -22.3 MiddlefldB Q MBCN 1.12 2.2 17 54.90 42.10 48 51.60 119 54.20 51.05 -1.90 +7.1 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 115 42.33 364 43.88 41.97 +.07 +6.1 MidlStBc n Q MSBI .88 2.5 25 36.50 28.70 836 35.45 1310 36.00 34.96 +.38 +9.1 MidsthBcp N MSL .28m 2.0 15.40 11.05 163 13.85 326 14.00 13.50 +.30 +4.5 MidstPet N MPO 19.04 10.87 527 13.04 1242 13.34 11.84 +1.12 -21.4 MidWOne Q MOFG .78f 2.3 19 37.94 30.56 107 34.61 231 34.75 32.88 +1.25 +3.2 Milacron n N MCRN 22.62 15.09 1786 19.34 3037 20.67 18.93 -1.13 +1.0 MilestnSci A MLSS 1.65 .64 73 .74 168 .86 .74 -.07 -37.3 MillerHer Q MLHR .72 2.1 17 41.85 29.25 649 35.10 2240 36.85 34.80 -.55 -12.4 MHowHiInc N HIE 1.39 11.5 14.17 10.93 52 12.13 263 12.31 12.02 +.10 -2.7 MillerInds N MLR .72 2.9 15 29.00 23.90 77 24.75 169 26.15 24.65 -.25 -4.1sMimecast n Q MIME 46.87 25.06 588 42.06 1800 46.87 41.85 -.91 +46.7 MiMedx Q MDXG 26 18.25 4.95 2177 5.98 11049 5.99 5.18 +.34 -52.6 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 35 2.17 184 2.29 2.17 -.09 -11.9 Mindbody n Q MB 45.50 21.57 1307 40.05 4520 43.35 39.20 +.50 +31.5 MinTech N MTX .20 .3 18 77.15 62.55 478 75.35 1206 76.80 74.15 -.65 +9.4 MinervaN Q NERV 10.15 4.80 650 8.85 1454 9.25 8.45 +46.3 Miragen rs Q MGEN 15.91 5.01 1265 6.88 2009 7.50 6.46 -.47 -34.0sMiratiTher Q MRTX 53.50 3.05 2480 51.35 4111 53.50 48.55 +2.40 +181.4sMisonix Q MSON 13.35 7.05 24 13.45 67 13.50 12.60 +.35 +42.3 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.25 27 25.40 25.19 -.58 -1.6 Mistras N MG 35 23.83 17.00 549 19.12 890 19.55 18.20 +.35 -18.5 Mitcham Q MIND 4.57 2.82 23 4.35 81 4.35 3.92 +.10 +37.2 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 2 23.96 8 24.20 23.84 -.24 +3.0 MitekSys Q MITK 26 10.75 7.00 585 9.45 1443 9.50 9.05 +.10 +5.6 MitelNet g Q MITL 11.31 6.99 1709 10.96 11437 10.98 10.91 +.01 +33.2tMitsuUFJ N MUFG 8.11 5.54 1477 5.68 7187 5.87 5.54 -.21 -21.9 MiX Tele N MIXT .22e 21.00 7.28 76 17.95 500 18.99 17.78 -1.07 +40.7tMizuhoFn N MFG 4.00 3.36 299 3.40 1359 3.48 3.36 -.08 -6.6 MobileMini Q MINI 1.00 2.1 40 48.65 28.10 1442 47.15 2273 47.35 45.60 +.35 +36.7 MobileTele N MBT .53e 6.3 12.80 7.77 5444 8.48 22381 9.20 8.37 -.73 -16.8 MobileIron Q MOBL 6.78 3.20 1986 4.80 4066 4.95 4.60 +23.1 Model N N MODN 19.60 12.40 965 17.10 2313 17.55 16.35 -.40 +8.6 ModMed n Q MMDM 10.24 9.65 75 9.95 423 9.96 9.93 +1.5 ModMed rt Q MMDMR .55 .30 27 .48 46 .50 .46 +.07 +23.1 ModMed un Q MMDMU 12.50 10.16 10.80 20 10.80 10.80 +2.7 Modine N MOD 14 25.75 15.25 586 18.80 1832 19.35 18.50 -6.9sMoelis&Co N MC 1.88f 3.1 50 67.65 37.50 1373 60.50 3231 67.65 60.18 -5.45 +24.7 Mohawk N MHK 16 286.85 202.75 973 211.87 4306 212.59 207.85 -1.14 -23.2 MolecTemp Q MTEM 13.25 .35 1116 5.67 1661 6.17 4.77 +.48 -43.4 Moleculin n Q MBRX 3.75 .78 355 1.86 6132 2.43 1.81 -.12 sMolinaHlth N MOH 99.04 56.68 5504 101.48 8851 103.27 95.24 +6.04 +32.3 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 2579 69.02 12939 69.25 66.40 +1.13 -15.9 Momenta Q MNTA 24.90 11.85 1719 21.45 3484 22.95 21.00 -.45 +53.8 Momo Q MOMO 54.24 22.49 2175 50.78 17380 53.50 49.80 -2.82 +107.4 MonakGp n Q MKGI 5.07 2.00 24 2.92 57 3.54 2.80 +.12 -41.2 MonarCas h Q MCRI 31 47.92 29.37 392 46.10 647 47.67 44.28 +1.18 +2.9 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 8878 41.30 45863 41.40 39.90 +.48 -3.5 MoneyGrm Q MGI 17.48 6.39 526 7.11 1827 7.42 6.96 -.17 -46.1 MngDB A n Q MDB 59.54 24.62 841 56.94 4668 59.48 54.52 -2.29 +91.8 MonRE N MNR .68 4.3 25 18.45 13.87 992 15.84 2405 15.93 15.25 +.45 -11.0 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 5 23.95 48 24.00 23.86 -.00 -4.3sMonPwSys Q MPWR 1.20 .9 93 141.82 94.24 4481 138.54 5826 142.56 136.94 -3.09 +23.3 Monotype Q TYPE .46 2.2 51 26.75 15.75 264 21.30 1001 21.95 21.20 -.50 -11.6 Monro Q MNRO .80f 1.3 32 64.15 39.65 392 60.55 1246 62.15 58.25 +1.90 +6.3 MonroeCap Q MRCC 1.40 10.3 9 15.32 12.18 71 13.62 466 13.83 13.50 -.15 -.9 MonstrBv s Q MNST 39 70.21 47.61 2931 56.86 14741 57.02 55.04 +.43 -10.2 Moodys N MCO 1.76 1.0 37 179.84 118.33 797 172.41 3716 175.83 172.18 -4.39 +16.8 Moog A N MOG/A .25p 20 93.93 68.29 225 76.97 830 83.49 76.45 -5.93 -11.4 Moog B N MOG/B .25p 20 91.71 68.79 78.24 1 80.08 78.24 -5.49 -11.8 MorgStan N MS 1.00 2.0 12 59.38 43.48 18466 48.89 56942 50.94 48.80 -2.27 -6.8 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 186 28.59 356 28.86 28.53 -.26 -1.3 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 41 27.64 213 27.84 27.57 -.13 -2.8 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 33 27.19 219 27.44 27.11 -.15 -2.4 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 13 26.69 137 26.77 26.51 +.07 -.1 MorgSt pfK N MSpK 27.72 25.55 37 25.94 283 26.06 25.87 -.02 -4.3 MS Asia N APF .14e .8 19.99 16.28 8 17.41 37 17.66 17.31 -.26 -5.4 MS China N CAF 13.33e 27.79 21.02 110 24.37 823 25.84 24.05 -1.27 +4.2 MS CushHi N MLPY 1.28e 19.8 8.00 6.09 1 6.48 111 6.58 6.42 +.05 -8.2tMS EMD N MSD .57e 6.4 10.27 8.55 84 8.88 310 8.91 8.55 +.04 -11.0tMSEMDDbt N EDD .80m 11.5 8.37 6.64 207 6.97 948 7.02 6.64 +.02 -9.5tMSEmMkt N MSF .05e .3 19.86 15.97 24 16.37 130 16.43 15.97 -.12 -8.5 MS India N IIF .04e 35.14 28.62 18 28.99 95 29.62 28.84 -.53 -12.5 MSJCP97 N HJV 1.75 14.3 16.72 10.00 2 12.20 7 12.69 12.16 -.16 -1.1 MkVRMB N CNY 49.12 38.95 0 45.24 1 45.90 45.24 -.20 +5.2 MSDLEur N URR 21.49 16.65 16.65 1 16.65 16.65 -.25 -8.2 MSDSEur N DRR 57.46 44.20 52.68 0 53.85 52.68 -3.30 +8.8 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 24 23.24 200 23.32 22.94 +.18 +2.7sMornstr Q MORN 1.00 .8 30 134.95 75.93 192 132.21 756 134.95 128.33 +1.20 +36.3 MosaicAc n N MOSC 9.90 9.49 75 9.68 305 9.69 9.68 -.01 -.2 Mosaic N MOS .10 .3 39 29.95 19.23 4036 28.88 19146 29.32 27.64 -.10 +12.5 MoSys rs Q MOSY 2.48 .61 150 1.75 593 1.81 1.66 +.01 +57.7 MotifBio n Q MTFB 13.75 6.84 9.44 14 9.44 8.38 +.86 -12.7 MotorcarP Q MPAA 23 30.16 18.53 318 19.08 1903 20.39 18.69 -.12 -23.6sMotrlaSolu N MSI 2.08 1.8 22 117.62 82.86 1750 117.71 5485 118.37 113.59 +3.19 +30.3 MotusGI n Q MOTS 7.85 3.75 164 6.71 584 6.77 5.90 +.76 +53.2tMtnPDia g Q MPVE 4.10 2.30 16 2.50 131 2.50 2.30 +.08 -9.1 Movado N MOV .80 1.6 53.73 21.50 342 48.60 1046 49.90 47.75 -.70 +50.9 Moxian n Q MOXC 4.00 1.74 19 1.90 108 2.05 1.85 -.14 -50.6 MudrickC n Q MUDS 9.94 9.55 9.64 83 9.65 9.61 +.01 +.5 Mueller N MLI .40 1.3 22 37.57 25.26 327 30.19 1172 31.05 30.05 -.22 -14.8 MuellerWat N MWA .20 1.7 26 12.99 9.59 1390 11.55 4616 11.96 11.47 -.31 -7.8 MultiColor Q LABL .20 .3 19 89.70 61.45 355 69.70 765 71.20 69.15 -1.05 -6.9sMurphO N MUR 1.00 2.9 35.43 22.21 4747 34.20 13659 35.98 32.86 +1.43 +10.1 MurphUSA N MUSA 15 89.69 61.05 3383 80.56 6621 81.45 70.42 +9.79 +.2tMustBio n Q MBIO 13.35 6.17 1831 7.04 2274 7.67 6.17 -.72 -41.3 MutualFst Q MFSF .72 1.8 20 40.50 31.05 67 39.90 109 40.00 37.46 +1.65 +3.5 MySize n Q MYSZ 3.58 .57 355 1.00 4702 1.13 .97 -.06 +54.3 MyersInd N MYE .54 2.8 39 24.60 15.40 939 19.50 1636 21.00 19.08 -1.00 Mylan NV Q MYL 8 47.82 29.39 4830 38.31 19112 39.12 37.93 -.69 -9.5 MyndAn n Q MYND 5.05 1.15 20 2.05 221 2.24 2.02 -.19 -39.7 MyoKard n Q MYOK 62.83 12.60 1829 48.45 3090 49.50 46.80 +.25 +15.1 Myomo n A MYO 23.20 2.07 97 3.03 675 3.12 2.95 -.05 -19.2sMyovant n N MYOV 25.35 9.92 48 24.60 326 25.54 22.50 +1.91 +94.6 MyriadG Q MYGN 19 41.57 23.28 2734 38.87 5659 40.72 38.34 -.55 +13.2N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 217 39.78 668 40.24 38.54 +.84 +8.1 NCI BldSy N NCS 23 23.35 13.05 884 21.05 2664 22.60 20.68 -.80 +9.1 NCR Corp N NCR 28 43.24 26.00 1254 31.22 5489 32.29 30.60 -.95 -8.1tNCS Mltst n Q NCSM 25.96 12.57 581 13.60 1566 13.95 12.57 +.48 -7.7 NETgear Q NTGR 71.42 42.60 432 64.75 1426 67.40 64.28 -1.60 +10.2 NF EngSv Q NFEC 5.29 .76 490 2.61 2543 3.66 2.45 -1.15 +169.1 NGL EnPt N NGL 1.56 11.8 17.65 8.58 788 13.20 3120 13.25 12.10 +.85 -6.0 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.84 134 24.94 24.60 +.09 +1.8 NI Hldg n Q NODK 18.62 15.72 78 16.82 125 16.84 16.42 -.06 -.9 NIC Inc Q EGOV .32 2.0 21 20.10 12.65 411 16.25 2018 16.70 16.05 -2.1sNICE Ltd Q NICE .64 .6 35 111.38 73.65 159 107.51 1085 111.39 107.30 -1.81 +17.0sNII Hldg n Q NIHD 3.75 .22 10519 3.54 15034 3.75 3.03 -.04 +734.9 NL Inds N NL 7 16.05 6.85 51 9.35 205 9.85 8.80 -.10 -34.4 nLIGHT n Q LASR 42.79 22.14 992 35.00 2016 40.19 33.50 -3.59 +29.9 NMI Hldg h Q NMIH 12 21.92 10.10 1727 17.10 3020 17.63 16.90 -.10 +.6 NN Inc Q NNBR .28 1.4 20 32.90 19.65 638 20.40 997 21.55 20.14 -1.10 -26.1 NRG Egy N NRG .12 .4 50 35.17 15.95 7349 31.02 34100 33.69 30.96 -2.36 +8.9 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 198 17.00 1083 17.43 16.61 -.28 -9.8 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 604 17.20 3684 17.50 16.60 -.05 -9.0 NTN Buzz rs A NTN 8.40 3.01 0 4.54 21 4.78 4.30 +.19 +7.8 NV5 Global Q NVEE 27 71.90 40.01 121 69.35 449 70.35 67.60 -.05 +28.1sNVE Corp Q NVEC 4.00 3.3 46 123.93 68.50 30 122.77 136 123.93 112.75 +6.77 +42.8 NVR N NVR 21 3700.00 2311.11 47 3000.65 155 3170.30 2983.00 -181.74 -14.5 nVent El n N NVT 28.93 21.00 1980 26.79 7712 27.43 26.30 -.01 +17.9 NXP Semi Q NXPI 42 125.93 90.83 7185 115.07 30852 115.11 108.10 +1.91 -1.7 Nabors N NBR .24 3.7 8.87 5.32 16040 6.53 75921 6.78 6.09 +.10 -4.4tNabriva n Q NBRV 14.10 3.72 515 3.82 2322 4.58 3.56 -.70 -36.1 NACCO N NC .66 1.9 4 92.60 23.80 41 35.10 151 38.45 34.30 +.15 -6.8stNakBrLtd n Q NAKD 11.36 4.63 537 4.83 7959 11.36 4.52 -43.2 NamTai N NTP .28 2.5 42 13.90 7.70 21 11.30 86 11.60 11.10 -.40 -10.0 NanoDim n Q NNDM 6.37 1.21 281 2.42 5372 2.85 2.35 +.09 -21.2 NanoString Q NSTG 16.92 5.87 753 14.50 1236 14.81 13.38 +.67 +94.1 NanoVib n Q NAOV 5.00 3.68 25 4.70 37 4.80 4.16 +.22 +.4 NanoViric A NNVC 1.64 .36 217 .36 580 .46 .36 -.03 -59.1 Nanomtr Q NANO 30 44.17 22.08 405 38.26 1577 39.69 38.04 -1.29 +53.5 NantHlth n Q NH 5.26 2.60 597 3.30 989 3.32 2.95 +.08 +8.2tNantKwst n Q NK 8.45 2.66 505 2.93 3176 3.20 2.66 -.18 -34.7sNapco Q NSSC 40 15.45 7.40 155 14.80 654 15.90 12.25 +2.50 +69.1 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.45 1357 93.60 5218 94.86 93.17 -1.32 +21.8sNatera n Q NTRA 14.99 7.78 982 16.07 2049 16.12 13.56 +1.82 +78.8 Nathans s Q NATH 1.00a 1.1 60 100.90 52.90 29 94.85 102 97.50 91.10 +1.25 +25.6 NatAmUnv Q NAUH .18 21.8 2.77 .76 34 .83 46 1.07 .83 -.18 -41.9 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 617 39.00 1429 40.23 38.73 -.45 +20.3 NatlBnksh Q NKSH 1.19e 2.4 24 49.30 36.75 48 48.80 83 49.20 46.15 +2.20 +7.4 NatlBevrg Q FIZZ 1.50e 45 129.82 83.78 483 112.25 1930 113.75 105.20 +3.20 +15.2sNatCineM Q NCMI .68 8.1 8.37 5.09 2690 8.39 6320 8.42 7.57 +.74 +22.3sNatlCmce n Q NCOM 25 47.95 37.93 385 47.75 568 48.00 46.20 +1.30 +18.6 NatEnrSv n Q NESR 11.33 9.50 6 10.59 60 10.64 10.24 +.24 +6.4 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 893 52.71 2503 53.75 52.44 +.04 -4.0 NatGenHld Q NGHC .16 .6 27 28.05 16.21 1740 27.13 2860 27.99 27.00 -.28 +38.1 NatGnH pfA Q NGHCP 1.88 7.2 26.66 22.77 0 25.88 12 25.89 25.50 +.33 +2.4 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 4 25.65 38 25.76 25.55 +.07 +2.4 NatGnH pfC Q NGHCN 1.88 7.3 26.26 23.13 9 25.71 115 25.84 25.53 +.16 +2.7 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 11 25.42 34 25.74 25.42 -.08 NatGrid N NGG 2.89e 5.2 65.97 51.44 435 55.62 2310 55.83 54.53 +.37 -5.4 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 432 74.29 1069 75.18 73.50 -.13 -1.4sNHltcre A NHC 1.92f 2.6 27 73.17 57.00 132 72.52 261 73.25 70.24 +1.63 +19.0 NatlHld rs Q NHLD 6.26 2.08 24 3.28 35 3.39 3.08 -.10 -.6 NatInstrm Q NATI .92 2.1 53 53.57 38.70 552 42.95 2451 44.21 42.84 -1.30 +3.2 NOilVarco N NOV .20 .5 45.08 29.90 3992 42.60 14554 43.70 41.24 +1.12 +18.3 NatPresto N NPK 1.00a .8 18 136.65 88.80 47 129.95 325 132.50 127.25 -1.90 +30.7 NatResrch Q NRC .68f 1.8 75 41.99 26.35 141 38.00 223 38.95 36.65 +1.20 +1.9 NatRetPrp N NNN 1.90 4.3 20 43.90 36.25 1709 43.73 6702 43.78 41.83 +1.59 +1.4 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 11 24.37 77 24.37 23.95 +.39 -4.7 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 18 23.37 81 23.37 22.75 +.62 -6.9 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 4 16.25 20 16.68 15.72 +.42 -.6sNatlStor n N NSA 1.16f 3.9 30.09 21.17 520 29.69 2127 30.09 29.41 +.24 +8.9 NtStorAf pfA N NSApA 26.30 23.57 5 24.40 57 24.73 24.33 -.05 -6.3 NatlVis n Q EYE 43.80 27.19 1196 38.28 2578 39.49 36.13 +1.30 -5.7 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 22 319.29 52 324.80 313.00 +4.79 -3.5 Nationstar N NSM 15 20.71 15.95 403 17.91 1277 18.00 17.67 +.11 -3.2 NatxIntV n N MVIN 47.10 43.78 1 44.93 6 44.93 44.51 -.09 +.8 NaturlAlt Q NAII 10 12.15 9.15 7 10.55 22 10.90 10.35 +.15 +2.4tNatGsSvcs N NGS 69 29.55 21.70 78 23.60 225 24.00 21.70 +1.50 -9.9sNatrlGroc N NGVC 37 12.60 4.79 175 12.34 646 12.68 11.45 +.85 +38.2 NatHlTr n Q NHTC .56f 2.3 6 29.28 14.15 165 24.00 399 24.80 22.42 +1.18 +58.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 6 32.20 55 33.25 30.86 -.65 +23.8 NaturesSun Q NATR .40 4.3 13.80 8.30 161 9.25 271 9.50 8.52 +.15 -19.9 NatusMed Q BABY 53 43.60 28.00 429 36.75 1119 37.50 35.25 +.70 -3.8 Natuzzi N NTZ 2.84 1.41 7 1.64 22 1.69 1.60 +.04 +2.5 Nautilus N NLS 19 19.25 11.30 413 16.15 1516 16.55 15.50 -.15 +21.0 NavideaBio A NAVB .68 .21 110 .23 791 .24 .23 +.02 -36.2 Nav43 Q JSM 1.50 6.6 25.00 20.21 6 22.66 64 23.22 22.50 -.07 -4.7 Navient Q NAVI .64 4.8 7 16.97 11.48 3393 13.38 15173 13.52 12.97 +.27 +.5 NavigCons N NCI 22 25.25 14.62 388 24.16 1578 24.65 23.99 -.16 +24.5 NavigatrH N NVGS 13.25 7.00 328 13.10 1839 13.25 10.80 +2.20 +33.0 NavgGp s Q NAVG .28 .5 20 61.74 45.80 162 58.40 487 59.80 57.60 -.85 +19.9tNaviosAcq N NNA .08 12.1 1.53 .67 8583 .66 11365 .75 .66 -.02 -40.5 Navios pfG N NMpG 2.19 17.8 19.99 10.18 12.27 11 13.99 12.27 -.47 -24.3 Navios N NM 1.90 .68 8786 .90 12312 .95 .84 +.04 -25.2 NavMH pfH N NMpH 2.16 17.6 18.89 10.27 12.29 14 13.25 12.29 -.12 -24.6 NavMMid N NAP 2.00f 52.2 10.70 3.26 66 3.83 370 4.00 3.79 +.03 -59.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 48

NaviosMar N NMM 1.69f 84.9 7 2.62 1.45 1027 1.99 8925 2.00 1.87 +.21 -15.7 Navistar N NAV 27 47.73 25.06 773 41.70 3874 42.40 39.60 -1.13 -2.8sNavistr pfD N NAVpD 26.60 9.33 24.23 1 26.60 24.23 -.35 +41.7 NebulaA un Q NEBUU 10.15 9.96 10.07 1 10.07 10.07 +.02 +.5 NeenahP N NP 1.64 1.9 18 95.40 75.50 89 84.35 356 85.70 83.35 +.25 -6.9 NektarTh Q NKTR 111.36 17.51 21687 52.85 40732 58.81 52.84 -5.01 -11.5 Nelnet N NNI .64 1.1 13 64.00 43.92 108 60.50 353 61.81 59.71 +.79 +10.4tNemaura n Q NMRD 6.80 2.51 4 2.69 70 2.92 2.51 +.11 -53.2sNeogen s Q NEOG 75 84.11 47.64 326 83.60 1158 84.46 78.94 +1.72 +35.6sNeoGenom Q NEO 14.04 7.08 1016 14.05 2958 14.18 12.76 +.97 +58.6 Neonode Q NEON 1.42 .30 192 .34 567 .39 .34 -.04 -54.2 NeoPhoton N NPTN 9.16 4.56 883 6.42 2847 6.79 6.24 -.32 -2.4 NeosTher n Q NEOS 13.15 6.04 593 6.40 1278 6.80 6.25 -.30 -37.3 Neovasc g Q NVCN 1.89 .03 84936 .04 263729 .05 .03 +.01 -92.8sNeptuneT g Q NEPT 8 4.46 .70 1968 3.79 30450 4.46 2.42 +1.18 +60.6 Net1UEPS Q UEPS 8 13.20 8.05 348 8.73 1393 9.38 8.36 -.70 -26.6 NetElem rs Q NETE 33.51 2.56 125 7.49 712 8.65 7.17 -1.22 -32.7sNetApp Q NTAP 1.60f 2.1 29 79.15 37.55 4008 76.96 13654 79.15 76.23 -.74 +39.1 NetEase Q NTES 2.16e .8 10 377.64 222.32 959 259.40 4629 260.85 242.72 +4.52 -24.8sNetflix s Q NFLX 423.21 144.25 10410 411.09 69980 423.21 386.50 +19.11 +114.2 Netlist h Q NLST 1.35 .14 964 .18 7455 .21 .18 -.02 -42.2 NtScout Q NTCT 27 36.80 23.15 1881 30.25 5813 31.05 29.40 +.05 -.7 Netshoes n N NETS 20.90 2.00 14 2.59 375 2.86 2.55 -.21 -67.2 NetSolTch Q NTWK 31 6.60 3.09 22 5.65 99 5.90 5.60 -.15 +20.0 Netw1Tch A NTIP .10 3.1 10 4.60 2.25 246 3.25 389 3.25 2.95 +.15 +35.4 NBCAInt A NBW .74 5.9 14.61 12.50 11 12.55 74 12.86 12.54 -.03 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.81 60 10.91 239 10.95 10.87 -.03 -7.2 NBIntMu A NBH .90 6.6 16.00 13.42 30 13.73 253 13.77 13.57 +.16 -7.2tNBNYInt A NBO .58 5.0 13.06 11.41 11 11.53 77 11.59 11.41 +.02 -5.2 NBRESec A NRO .36 7.1 5.70 4.29 124 5.10 615 5.10 4.96 +.06 -7.8 Neuralst rs Q CUR 6.60 .88 324 1.04 862 1.45 1.04 -.33 -39.5 NeurMx rs Q NURO 3.09 1.20 279 1.33 8605 1.77 1.24 +.07 -23.1sNeurcrine Q NBIX 106.26 43.79 525 101.79 3991 106.26 100.04 -.53 +31.2 Neurotrpe n Q NTRP 11.19 3.40 26 9.86 169 10.10 8.65 -.29 +40.1 NevGCas A UWN 24 2.86 1.87 13 2.12 71 2.20 2.08 -.04 -20.6 NevroCorp N NVRO 94.34 65.00 521 83.13 1684 86.75 82.20 -.47 +20.4 Nevsun g A NSU .04 1.2 3.86 1.96 355 3.32 1726 3.39 3.19 +.03 +36.1 NewAgeB n Q NBEV 6.29 1.56 320 2.17 3550 2.58 1.84 +.28 NewAmHi N HYB .78a 9.0 10.20 8.48 81 8.62 308 8.71 8.59 -.05 -8.3 NewConcEn A GBR 28 2.45 1.16 73 1.39 747 1.60 1.32 -.00 -10.9 NE Realty A NEN 1.00 1.5 2 75.25 65.10 3 67.50 5 67.75 65.20 +1.40 -8.0tNwGold g A NGD 4.25 2.02 1492 2.07 14410 2.11 2.02 -.07 -37.1 NewHome N NWHM 10 13.55 9.53 145 10.27 384 10.40 9.77 +.07 -18.0tNwIreland N IRL 2.15e 1.4 14.17 11.71 13 11.76 46 12.11 11.67 -.01 -6.1 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 738 44.35 2640 44.75 42.30 +1.90 +10.3 NewLink Q NLNK 19.30 3.75 1768 5.10 3933 5.42 4.88 -.25 -37.1sNewMedia N NEWM 1.48 7.9 33 19.01 12.74 1229 18.62 3553 19.01 18.51 -.19 +11.0 NwMtnFin N NMFC 1.36 10.2 10 14.70 12.05 285 13.35 1156 13.55 13.35 -.15 -1.5 NewOriEd N EDU .40e 49 108.40 69.91 1562 100.92 5081 106.72 99.25 -2.89 +7.4sNewRelic N NEWR 111.59 41.55 2932 103.86 7404 111.59 99.30 -4.76 +79.8sNewResid N NRZ 2.00 10.9 6 18.74 15.04 7025 18.30 16976 18.74 18.14 +.15 +2.3 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 1318 7.53 4026 7.66 7.40 -.01 -.4sNY&Co N NWY 4.45 1.28 3748 4.70 5124 4.73 4.04 +.51 +64.3 NY CmtyB N NYCB .68 6.0 13 14.53 11.35 5881 11.41 22938 11.67 11.35 -.09 -12.4 NY Cmt pfA N NYCBpA 30.39 26.12 16 26.86 142 27.35 26.78 -.32 -6.1 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.35 11 49.70 49.11 -.30 -2.7 NYMtgTr Q NYMT .80 12.9 9 6.69 5.35 2095 6.22 8542 6.25 6.12 +.08 +.8 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 8 24.10 33 24.19 23.95 -.07 -4.8 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 3 24.46 16 24.48 24.30 +.01 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 11 24.07 122 24.18 23.86 +.05 -2.5 NY REIT rs N NYRT 4.85c 19.81 15.04 66 18.28 549 18.40 17.73 +.45 sNY Times N NYT .16 .6 26.75 16.95 2310 26.60 19884 26.75 24.75 +1.25 +43.8 NewatrTc n Q NEWA 28.20 7.60 117 18.22 579 19.70 15.26 +.24 +94.0 NewellRub N NWL .92f 3.5 5 55.08 22.60 7343 26.21 25696 26.71 25.48 +.16 -15.2 NewdExp N NFX 15 35.20 22.72 4513 30.75 15344 31.09 27.51 +2.87 -2.5sNewmrkGp Q NMRK 15.62 13.12 960 15.12 2562 15.62 14.50 +.47 +5.2 NewMarket N NEU 7.00 1.7 21 470.53 358.33 67 400.04 234 402.39 392.47 +2.92 +.7 NewmtM N NEM .56 1.5 28 42.04 31.42 5849 37.46 22252 38.61 36.86 -.94 -.2 NewpkRes N NR 11.15 6.58 3169 11.00 5100 11.13 10.00 +.90 +27.9 NewsCpA Q NWSA .20 1.3 17.29 12.84 1954 15.82 15724 16.12 15.73 -.16 -2.4 NewsCpB Q NWS .20 1.2 17.70 13.10 541 16.05 3109 16.30 15.90 -.20 -3.3 NewtekBsn Q NEWT 1.72e 9.0 20.76 15.68 50 19.15 365 19.69 19.10 +.05 +3.6 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 2 25.75 5 25.81 25.75 -.01 -2.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 5 25.75 11 25.90 25.46 -.06 +2.6 NexGen g A NXE 2.85 1.65 198 1.99 1290 2.11 1.96 -.11 -22.3 Nexeo Sol Q NXEO 11.14 6.74 1006 9.21 1595 9.62 9.13 -.17 +1.2 Nexeo un Q NXEOU 13.00 6.12 1 9.90 1 9.90 8.44 +.21 +2.9 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 64 22.13 540 22.40 22.06 -.11 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 180 27.56 461 27.65 26.77 +.56 -1.4 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 1156 75.70 3875 78.35 73.75 +1.25 -3.2 NextDec n Q NEXT 20.00 3.95 792 6.03 1330 6.32 5.61 +.04 -27.5sNxtEraLP N NEP 1.57f 3.5 32 45.83 34.91 1179 45.41 1829 48.75 43.60 +1.97 +5.3 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 7 25.09 99 25.12 24.96 -.01 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 23 24.93 90 24.95 24.76 +.03 -.1 NextEra76 N NEEpK 25.99 23.62 35 25.04 148 25.04 24.91 +.02 -2.1 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 1 72.99 369 72.99 70.92 +2.53 +4.9 NextEraEn N NEE 4.44f 2.7 12 166.62 138.00 2296 164.30 9819 164.57 159.15 +4.76 +5.2 NxtEra pfR N NEEpR 59.02 52.96 1 56.82 451 57.00 55.30 +1.52 +1.1 NiSource s N NI .78 3.1 31 27.76 22.44 2958 25.06 11833 25.12 24.18 +.80 -2.4 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 0 95.00 0 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 97.00 0 97.00 97.00 -.02 -2.1 NichFncl h Q NICK 21 9.49 7.59 6 8.69 49 9.27 8.57 -.01 -1.3 NicoletBc n Q NCBS 16 61.98 51.21 78 58.34 133 58.40 56.07 +1.78 +6.6 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 9034 31.12 23579 31.59 30.29 -.27 -14.5 NightstTh n Q NITE 24.94 10.01 11 14.88 145 17.12 14.51 -1.11 +13.4 NikeB s N NKE .80 1.1 69 75.91 50.35 9532 73.43 33326 75.76 73.21 -2.41 +17.4 NoahHldgs N NOAH 31 69.56 26.08 541 55.70 2565 60.85 54.25 -5.49 +20.4 NobilisH n A HLTH 1.95 1.15 112 1.25 654 1.30 1.20 -.05 -7.4 NobleCorp N NE .08 1.4 6.33 3.14 10953 5.72 30803 5.83 5.11 +.54 +26.5 NobleEngy N NBL .44 1.2 36 37.67 22.99 6113 36.08 23413 36.92 33.89 +2.24 +23.8 NobleMid n N NBLX 1.91e 13 57.98 41.90 91 51.68 464 52.23 49.30 +1.82 +3.4 NokiaCp N NOK .19e 3.2 6.59 4.51 14083 5.95 89229 6.08 5.87 -.17 +27.7sNomadF n N NOMD 19.00 13.54 1806 19.31 7077 19.31 17.99 +1.15 +14.2tNomura N NMR 6.83 4.82 321 4.87 1163 5.01 4.82 -.19 -16.3sNoodles Q NDLS 12.20 3.50 636 12.20 2765 12.25 9.95 +2.15 +132.4 Norbord n N OSB 1.29 3.2 45.45 29.03 49 40.65 353 41.50 40.27 -.31 +20.2 NordicAOff N NAO .18 15.1 1.60 1.02 157 1.19 369 1.19 1.10 +.09 -.8 NordicAm N NAT .41e 13.7 6.70 1.82 4498 2.99 13994 2.99 2.16 +.83 +21.5 Nordson Q NDSN 1.20 .9 22 151.84 107.16 611 130.49 1442 131.67 128.99 -.06 -10.9 Nordstrm N JWN 1.48a 2.9 19 54.00 37.79 2070 51.43 8838 53.05 50.26 +.94 +8.5 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1748 151.82 6348 154.84 149.11 -2.84 +4.8 NorSys Q NSYS 86 6.24 2.77 3 3.44 19 3.50 3.21 +.21 -10.9 NEurO N NRT .78e 9.6 9 9.40 5.94 7 8.13 60 8.43 8.02 -.20 +16.8 NoWestCp N NWE 2.20 3.9 17 64.47 50.01 702 56.70 2308 56.81 54.16 +2.45 -5.0 NorestB Q NBN .04 .2 20 29.95 18.55 113 23.90 151 24.35 22.05 +1.45 +3.2 NDynMn g A NAK 2.34 .43 837 .55 4017 .55 .47 +.03 -68.9 NthnO&G A NOG 35 3.00 .63 14542 2.77 28947 2.92 2.59 -.01 +35.1sNthnTech Q NTIC .40 1.1 38 36.20 14.95 4 35.35 66 36.20 32.90 +1.90 +42.8 NorTrst Q NTRS 1.68 1.6 21 110.81 85.69 2342 107.30 6169 109.08 105.42 +.41 +7.4 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 16 27.21 215 27.40 27.01 -.05 +3.6 NorthfldBc Q NFBK .40 2.3 23 18.39 15.14 349 17.20 801 17.26 16.37 +.62 +.7 Nthrim Q NRIM .96f 2.4 17 40.90 26.31 66 39.95 133 40.25 38.39 +.70 +18.0 NorthropG N NOC 4.80f 1.5 33 360.88 252.82 921 312.06 5797 323.44 307.26 -9.46 +1.7 NStREur n N NRE .60 4.1 14.81 10.08 1022 14.59 2505 14.75 14.23 +.34 +8.6sNwstBcsh Q NWBI .68 3.8 19 18.10 15.06 1132 18.12 2902 18.20 17.56 +.43 +8.3 NwstNG N NWN 1.88 3.0 69.50 51.50 181 62.65 656 63.05 59.80 +2.85 +5.0 NwstPipe Q NWPX 22.00 14.50 100 21.43 225 21.99 19.81 +.57 +12.0 NorwCruis N NCLH 16 61.48 50.16 3325 51.96 9828 54.65 51.66 -2.99 -2.4sNorwdFn s Q NWFL .88 2.3 30 37.75 25.37 62 38.36 200 38.50 34.51 +3.37 +16.2 NovaLfstyl Q NVFY 3.10 1.06 30 1.79 103 1.86 1.72 -.03 -25.4 NovaMeas Q NVMI 17 32.00 20.55 117 29.47 1031 30.50 29.00 -.12 +13.7 NovaBay rs A NBY 5.00 2.00 3 2.60 18 2.65 2.51 -32.5 NovaGld g A NG 5.05 3.35 893 4.58 4029 4.78 4.57 -.17 +16.5 Novan n Q NOVN 7.33 2.65 80 3.01 236 3.15 2.85 +.01 -28.7 Novanta Q NOVT 68.00 35.00 320 62.50 1385 66.20 62.05 -2.65 +25.0tNovartis N NVS 2.75e 3.7 15 94.19 73.21 1745 75.06 9492 75.47 73.21 -.73 -10.6 Novavax Q NVAX 2.75 .91 13859 1.56 30317 1.64 1.51 -.03 +25.8 Novelion rs Q NVLN 10.68 3.08 1634 3.41 1912 4.14 3.38 -.57 +9.3 NovoNord N NVO .96e 2.0 58.37 41.03 2061 46.84 10100 47.00 44.45 +2.00 -12.7sNovoCure n Q NVCR 32.20 14.85 1987 31.00 4838 32.20 30.28 +.10 +53.5 NovumeS n Q NVMM 4.75 1.52 19 1.62 82 2.01 1.59 -.27 -64.2 NovusTher rs Q NVUS 8.61 3.12 32 6.13 160 6.67 5.64 -.30 +51.0 NOW Inc N DNOW 17.64 9.12 1751 13.40 6061 14.04 12.97 -.10 +21.5 NuSkin N NUS 1.47 1.8 38 84.00 53.50 477 81.15 2126 83.34 80.51 -1.70 +18.9 NuCana n Q NCNA 32.00 9.32 12 24.50 167 26.50 23.00 -.70 +142.3 NuVasive Q NUVA 35 81.68 44.62 1491 53.81 4109 57.41 53.63 -1.52 -8.0 NuanceCm Q NUAN 19.07 12.18 3409 14.20 11837 14.61 14.02 -.16 -13.1 Nucor N NUE 1.52 2.3 16 70.48 51.67 2556 66.20 13308 67.12 64.06 -.65 +4.1 Nush EnhYl N NUAG 24.87 23.37 7 23.50 3209 23.61 23.49 -.07 -3.8 Nush 1-5yr N NUSA 25.18 24.26 24.36 3 24.36 24.35 +.03 -1.6 NushLCGr N NULG 35.95 28.30 1 34.65 14 35.21 34.65 -.44 +11.1 NushLCVal N NULV 30.70 26.13 1 28.97 18 29.17 28.81 -.22 +1.4 NushMCGr N NUMG 32.76 26.52 10 31.94 25 32.57 31.91 -.29 +8.8 NushMCVal N NUMV 29.85 25.55 1 28.48 8 28.66 28.31 +.28 +1.0sNushSmCap N NUSC 31.64 25.30 19 31.15 78 31.64 31.04 +.02 +9.5 NushShTrm N NURE 27.44 23.57 2 27.41 3 27.42 26.83 +.44 +4.1 Nus AgBd n N NUBD 25.60 23.98 4 24.21 41 24.24 24.15 -.01 -2.9 NustarEn N NS 2.40m 9.6 24 47.99 19.22 632 24.95 1692 25.33 23.31 +1.47 -16.7 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 15 23.61 90 23.80 23.60 -.13 -5.0 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 25 21.09 147 21.43 20.92 -.19 -6.9 Nustar pfC N NSpC 26.43 22.31 26 24.16 521 24.16 23.90 +.02 -6.9 NustarGP N NSH 1.32m 9.5 25.25 10.40 251 13.85 758 13.95 12.71 +1.00 -11.8 Nustar 43 N NSS 1.91 7.4 26.05 24.55 18 25.77 105 25.84 25.64 +.08 +3.1 Nutanix n Q NTNX 64.87 17.60 15529 54.34 29904 64.17 54.25 -7.55 +54.0 NutriSyst Q NTRI 1.00 2.7 22 67.95 26.06 549 37.60 2484 39.35 35.75 +.90 -28.5 Nutrien n N NTR .40p 54.35 40.41 1754 53.69 10174 54.17 51.38 +.14 +3.4 Nuvectra Q NVTR 23.66 7.60 1825 23.01 2505 23.64 21.37 +.99 +196.5 NuvNYVl2 n N NYV 15.50 13.22 9 13.47 24 13.65 13.40 -.03 -6.0 NuvCr22 n N JCO 10.10 9.26 82 9.35 305 9.41 9.32 -.07 -1.5 Nuv Mun21 N NHA 10.96 9.29 14 9.38 96 9.50 9.35 -.15 -.6 NuvHiInO n N NMZ 13.91 12.28 85 12.61 569 12.62 12.52 +.08 -7.3 Nuv Pf22 n N JPT 27.14 23.35 7 24.00 55 24.09 23.77 +.25 -4.5 Nuv 11-21 n N JHB 10.15 9.42 134 9.50 553 9.54 9.43 -.01 -4.6 NuvCA V2 n N NCB 18.40 15.24 1 15.69 25 15.70 15.50 +.06 -7.7 NvHiInDc19 N JHD 10.36 9.72 34 9.85 232 9.88 9.77 +.01 -1.6 Nuv RE In N JRS 11.55 9.39 51 9.82 335 9.86 9.69 +.08 -12.8 NuvMO Pr N NOM 17.58 12.87 1 13.10 12 13.44 13.00 +.01 -6.1 NuvAllCEn N JMLP 1.37 17.2 9.62 6.79 15 7.98 139 8.16 7.82 +.12 -6.8 NuvAZ N NAZ .80 6.3 15.43 12.57 33 12.72 99 12.74 12.65 +.03 -10.0 NuvBldAm N NBB 1.34 6.7 22.13 19.95 88 20.21 272 20.33 20.17 -.05 -8.1 NBldAmOp N NBD 1.30 6.0 23.08 21.51 9 21.79 33 21.85 21.74 +.01 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 127 13.55 429 13.59 13.50 +.04 -11.8 NCADvA N NAC .91 6.8 15.58 13.18 342 13.35 1099 13.40 13.28 -.02 -6.7 NCalMunV N NCA .47 4.9 10.70 9.16 27 9.47 282 9.60 9.45 +.02 -7.1 NuvCASel N NXC .63a 4.5 17.17 13.51 7 13.86 66 13.90 13.69 +.20 -7.0 NCTPI N NTC .68a 5.8 12.56 11.38 26 11.80 121 11.84 11.68 +.09 -1.0 NuvCorEqA N JCE 1.21a 8.1 16.19 13.95 78 14.99 255 15.09 14.83 -.10 +2.7 NvCredStr N JQC .62 7.7 8.76 7.90 449 8.00 1410 8.06 7.98 -.04 -2.7 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 118 11.63 341 11.72 11.51 -.05 -5.4 NuvDivA N NAD .85a 6.4 14.46 12.92 223 13.22 1469 13.26 13.16 +.04 -6.0 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 81 19.06 349 19.10 18.70 +.04 +1.2 NuEnMLP N JMF 1.35 12.4 13.60 9.65 107 10.83 596 11.03 10.62 +.19 -4.9 NEnhMuV N NEV .96a 7.0 15.25 13.18 33 13.62 347 13.63 13.45 +.16 -4.1tNuvFloat N JFR .72 6.8 11.99 10.52 192 10.55 1034 10.61 10.52 -.07 -5.9tNuvFltOp N JRO .76a 7.3 11.88 10.33 134 10.42 820 10.50 10.33 -.08 -8.6 NvGADiv2 N NKG .64a 5.7 13.55 11.16 14 11.26 87 11.29 11.16 +.02 -10.4tNuvGblHIn N JGH 1.58 10.2 17.45 15.33 54 15.43 328 15.48 15.33 -.04 -8.8 NuvHi2020 N JHY .68 6.9 10.50 9.67 21 9.86 199 9.92 9.78 +.03 -.5 NuvHIDec18 N JHA 10.16 9.67 31 9.80 161 9.85 9.79 -.01 -1.1 NuvEnhMu N NVG 15.83 14.06 212 14.58 1655 14.74 14.57 -.13 -5.6 NNYAmtF N NRK .70 5.8 13.44 11.88 87 12.11 640 12.16 12.04 +.05 -6.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 319 12.95 1582 13.00 12.90 +.04 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 79 12.35 433 12.48 12.31 -.05 -4.9 NvIntQMu N NIQ .57 4.5 13.49 12.22 24 12.57 85 12.58 12.35 +.24 -2.3 NMDPI N NMY .67a 5.5 13.27 11.88 43 12.16 152 12.19 12.04 +.09 -3.3tNvMAP N NMT .71a 5.7 15.00 12.38 7 12.44 60 12.51 12.38 +.02 -12.8 NMIQI N NUM .74 5.9 14.05 12.41 31 12.70 80 12.80 12.66 +.01 -4.2tNuvMNMu N NMS .80 6.0 17.00 13.30 8 13.39 82 13.54 13.30 -.10 -9.0 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 21 23.41 128 23.52 23.24 +.09 -5.2 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 2 22.44 57 22.56 22.35 -.10 -5.5 NuvMultM N JMM .48 6.8 7.77 6.60 5 7.04 63 7.07 7.01 -.01 -7.6 NvMuI N NMI .50a 4.4 12.87 10.77 7 11.29 33 11.35 11.13 +.16 -2.4 NuvMuVal N NUV .39a 4.1 10.46 9.32 166 9.54 971 9.60 9.52 -.05 -5.8 Nv AMT-Fr N NUW .78a 5.0 18.59 15.44 9 15.60 115 15.62 15.50 +.08 -9.6 NvNq100Dy Q QQQX 1.48 5.4 28.19 19.58 151 27.31 649 27.71 26.88 -.42 +12.8 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 53 12.99 283 13.02 12.94 +.05 -5.1 NNYDvA N NAN .80a 6.4 14.57 12.39 76 12.53 448 12.55 12.47 +.05 -9.4 NNYMV N NNY .39a 4.3 10.65 9.03 25 9.17 136 9.25 9.12 +.03 -3.5 NuvNYSel N NXN .55 4.4 14.37 12.58 4 12.68 37 12.82 12.68 -.05 -7.0 NNCPI N NNC .59a 4.7 13.67 12.06 14 12.62 109 12.62 12.33 +.22 -2.2 NOHQI N NUO .80 5.8 15.46 13.48 29 13.78 135 13.96 13.73 +.01 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 32 12.61 359 12.63 12.46 +.13 -4.1tNuvPf&Inc N JPI 1.95a 8.4 25.61 22.98 46 23.17 238 23.58 22.98 -.41 -6.4tNvPfdInco N JPC .80 8.5 10.75 9.48 291 9.51 1815 9.76 9.47 -.27 -8.0tNuvQPf2 N JPS .70 7.7 10.47 9.05 429 9.11 2941 9.35 9.05 -.26 -10.7 NuvREAst N JRI 1.49a 9.2 19.00 15.75 54 16.19 405 16.24 16.06 +.02 -9.0 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 177 14.19 941 14.20 14.03 -.04 -.4 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 72 16.91 981 18.01 16.88 -1.15 -2.3 NvSMM N NIM .31a 3.2 10.55 9.49 25 9.66 175 9.73 9.56 -.02 -3.0 NSTFI N NXP .55a 3.9 15.16 13.85 19 14.15 120 14.19 14.05 +.04 -3.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 7 13.64 83 13.70 13.55 +.07 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 14 14.53 97 14.67 14.30 +.21 -4.3 NuvSnIn N NSL .42 6.6 6.89 6.28 111 6.37 534 6.41 6.34 -.03 -2.2 NuShDCrd N JSD 1.16a 6.7 17.85 16.45 48 17.42 144 17.50 17.15 -.14 +4.8 Nv TA Div N JTD 1.23 7.4 18.44 15.66 31 16.56 116 16.83 16.51 -.24 -5.8 NvTxATR N JTA 1.04 8.0 14.69 12.50 56 13.03 191 13.17 12.98 -.18 -6.6 NTXQI N NTX .65 5.1 14.94 12.42 11 12.76 96 12.85 12.72 -.02 -11.0 NVAPI N NPV .65a 5.3 13.46 12.08 6 12.43 144 12.49 12.29 +.14 -3.0 NuverEnv n A NES 26.50 9.00 124 10.90 219 11.86 9.88 +.47 -40.0 Nvidia Q NVDA .60 .2 47 269.20 138.58 10838 250.95 57757 265.80 250.33 -14.31 +29.7 NxStageMd Q NXTM 29.93 22.68 537 28.16 2001 28.47 27.61 -.20 +16.2 Nxt-ID rs Q NXTD 8.59 1.01 148 1.76 1033 1.79 1.60 +.13 -49.7 NymoxPh Q NYMX 4.69 3.00 644 3.89 1127 3.90 3.09 +.49 +17.9O -:O2Micro Q OIIM 2.05 1.30 40 1.75 238 1.78 1.62 +.08 +4.6sOCI Ptrs N OCIP .70e 6.1 33 11.50 6.76 89 11.43 313 11.50 10.95 +.45 +41.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 565 14.15 1373 14.70 14.05 -.20 +50.5 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 0 24.18 7 24.18 24.03 +.14 +.2 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.76 17 23.98 23.54 +.15 +7.7sOFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.50 33 25.72 24.41 +9.2 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 99 11.56 614 12.26 11.40 -.12 -2.9 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 2 24.85 37 24.90 24.56 -.05 -.2 OGE Engy N OGE 1.33 3.8 18 37.32 29.59 1762 34.96 8714 35.08 34.11 +.74 +6.2 OHA Inv Q OHAI .08 5.3 38 1.68 .85 43 1.51 77 1.56 1.50 -.05 +31.3 ONEGas N OGS 1.84 2.5 22 79.51 62.20 460 74.70 1127 75.14 71.36 +3.21 +2.0 OP Bancp n Q OPBK 13.08 11.54 1434 12.99 1769 12.99 12.03 +.77 +4.3sOReillyAu Q ORLY 19 288.34 169.43 926 286.16 3290 290.35 278.85 +3.23 +19.0 OSI Sys Q OSIS 69 96.64 50.50 616 77.22 1507 80.19 76.13 +.02 +19.9 OakVlyBcp Q OVLY .26e 1.1 20 23.89 13.76 723 23.30 802 23.40 21.24 +1.74 +19.2 OaktreeC N OAK 3.59e 8.7 12 48.50 38.80 184 41.50 895 42.20 40.90 -.15 -1.4 OaktrSpL Q OCSL .38 8.2 5.91 3.90 422 4.66 2270 4.74 4.64 -.06 -4.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 4 24.51 38 24.80 24.33 -.18 -2.7 OaktStInco Q OCSI .56e 6.8 10 9.09 7.03 32 8.18 244 8.33 8.05 -.04 -2.6 OasisMid n N OMP 1.57 8.4 19.78 15.57 126 18.76 397 19.31 17.30 +1.39 +7.6sOasisPet N OAS 13.70 6.69 15253 13.78 41311 13.85 11.96 +1.77 +63.9 OasmiaPh n Q OASM .02p 3.17 .80 1.43 18 1.48 1.25 +.13 +62.8 ObalonT n Q OBLN 11.54 2.09 1004 2.43 2271 3.00 2.36 -.03 -63.2sObsEva n Q OBSV 20.35 5.00 75 14.71 2892 20.35 13.76 +.16 +50.7 Obsidian g N OBE 1.44 .82 1202 1.07 6399 1.15 1.06 -.03 -13.7 OcciPet N OXY 3.08 3.7 87.67 57.84 5513 83.33 25905 85.17 81.68 +13.1 OceanBio Q OBCI .05e 5.71 3.26 20 3.55 39 3.89 3.49 -.08 -18.2 OceanPw rs Q OPTT 2.54 1.02 1151 1.07 2818 1.15 1.02 -.03 -3.2 vjOceanR rs Q ORIG 138.84 20.22 7228 28.19 9032 28.71 26.41 +.53 +5.2 Oceaneerg N OII .60 2.4 26.95 17.11 10209 24.64 14740 24.97 22.70 +1.98 +16.6sOceanFst Q OCFC .60 2.0 18 30.90 24.02 1376 30.71 2603 30.90 29.64 +.49 +17.0 Och-Ziff N OZM .87e 42.4 23 3.95 1.91 589 2.05 2110 2.15 2.03 -.08 -18.0 Oclaro Q OCLR 13 10.49 5.61 5878 8.71 11782 9.04 8.58 -.30 +29.2 OconeeFed Q OFED .40 1.4 32 30.49 25.55 21 29.30 51 29.60 27.65 +.73 +2.1 OcularTher Q OCUL 11.64 3.30 869 7.78 3252 8.24 6.88 -.40 +74.7 OcwenFn N OCN 4.84 2.60 1963 4.50 4549 4.70 4.31 +.12 +43.8 OdonateT n Q ODT 32.00 15.15 172 24.98 340 26.92 23.18 -1.54 -.1 OdysMr rsh Q OMEX 13.75 3.01 55 8.68 254 9.24 8.41 -.28 +130.2 OfficeDpt Q ODP .10 3.4 7 6.26 2.00 12934 2.90 53777 3.11 2.84 -.08 -18.1sOhioValB Q OVBC .84 1.5 35 55.03 29.05 53 55.70 118 56.15 50.95 +4.65 +37.9 OhrPhar h Q OHRP 2.18 .18 225 .22 2340 .24 .21 -.02 -88.2 Oi SA C N OIBR/C 9.71 4.00 7 4.68 339 5.20 4.56 -.60 -16.9 OilStates N OIS 38.95 20.23 1430 33.40 3856 34.13 32.23 +.60 +18.0 Oil-Dri N ODC .96f 2.2 47 50.82 35.42 45 43.44 110 43.96 40.20 +1.47 +4.7 Okta n Q OKTA 61.00 21.52 7751 51.89 19770 55.10 50.22 -2.59 +102.6 OldDomFrt Q ODFL .52 .3 38 164.10 90.62 1176 157.80 3246 163.35 157.10 -3.81 +20.0 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 593 34.55 874 35.00 34.08 +.22 +17.4sOldNBcp Q ONB .52 2.7 25 19.10 15.38 3268 18.95 7489 19.10 18.45 +.25 +8.6 OldPoint Q OPOF .44 1.5 22 34.82 24.07 376 28.91 449 29.50 27.48 +.94 -2.8 OldRepub N ORI .78 3.8 17 22.34 17.92 3392 20.29 9499 21.15 20.29 -.76 -5.1sOldSecBc Q OSBC .04 .3 15 15.60 10.75 199 15.20 484 15.60 15.00 -.05 +11.4 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 10 10.58 10.48 +.05 +.8 Olin N OLN .80 2.7 9 38.84 27.79 1970 29.23 10543 30.45 28.38 -1.15 -17.8 Ollies n Q OLLI 35 77.50 38.45 1457 73.80 4389 77.05 72.85 -1.30 +38.6 OlympStl Q ZEUS .08 .4 13 25.84 16.58 190 22.33 530 23.86 21.68 -1.03 +3.9 OmegaFlex Q OFLX .96f 1.3 46 76.63 53.50 47 71.99 89 72.26 67.38 +2.29 +.8 OmegaHlt N OHI 2.64 8.3 12 34.84 24.90 2178 31.87 8065 32.00 30.81 +.61 +15.7 Omeros Q OMER 27.09 8.36 954 18.67 3525 19.94 18.26 -1.24 -3.9 Omnicell Q OMCL 55.40 39.75 549 52.45 1728 53.75 49.45 +.65 +8.1 Omnicom N OMC 2.40 3.2 16 84.16 65.32 2940 75.91 9283 76.48 74.54 +.49 +4.2 Omnova N OMN 11.90 8.10 504 9.90 1029 10.30 9.55 -.35 -1.0sOnDeckCap N ONDK 7.68 3.98 1473 7.50 3540 7.68 7.26 +.10 +30.7 OnSmcnd Q ON 12 27.10 13.65 7440 24.08 27252 25.73 24.04 -1.53 +15.0 OnTrack Q OTIV 2.94 .93 104 1.11 545 1.20 1.10 -.07 -18.4 OncoMed Q OMED 5.56 1.74 51 2.55 150 2.71 2.48 -.10 -37.8 Oncobiolog Q ONS 2.30 .78 117 .83 404 .89 .83 -.08 -36.5 OncoCyte n A OCX 7.64 1.10 560 3.15 737 3.75 2.15 +.65 -32.3 OncolBio n Q ONCY 7.40 5.80 22 5.85 223 6.20 5.80 -.31 -6.5 Onconva rs Q ONTX 2.83 .33 2032 .48 9028 .59 .46 -.12 -68.3 OncoSec rs Q ONCS 2.95 .88 323 1.44 2285 1.46 1.34 -.02 -11.4 OneGpHosp Q STKS 3.10 1.32 57 2.62 230 2.69 2.45 +.15 +9.6 OneHorz rs Q OHGI 3.38 .49 216 .52 2700 .58 .51 +.01 -62.9 180 DgrCap Q TURN 2.45 1.46 20 2.30 183 2.30 2.21 +.02 +16.6 OneLibrty N OLP 1.80 6.8 14 27.70 21.02 152 26.56 404 26.91 25.60 +1.29 +2.5 OneStopS n Q OSS 6.25 4.10 11 4.44 41 5.00 4.30 -.38 -9.0 1800Flowrs Q FLWS 22 13.33 7.80 197 12.90 583 13.30 12.73 +.05 +20.6 OneSmart n N ONE 16.00 8.56 315 12.32 1563 13.76 12.00 -1.21 +12.9 OneSpan Q OSPN 23.35 11.05 892 20.45 1765 20.85 20.06 -.20 +47.1 OneMain N OMF 16 36.32 22.30 760 34.29 2202 34.57 33.07 +.74 +31.9sONEOK N OKE 3.18f 4.5 51 70.31 47.14 5451 69.99 21031 70.77 67.50 +2.21 +30.9sOoma n N OOMA 13.45 7.30 572 13.15 1057 13.65 11.75 +.80 +10.0 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 395 35.78 2398 36.17 35.29 -.14 +.3 OpesAcq n Q OPES 9.98 9.66 60 9.70 60 9.70 9.70 +.2 OpesAcq un Q OPESU 10.15 9.11 10.03 8 10.04 10.03 -.02 +.1 OpGen n rs Q OPGN 19.50 1.62 115 1.97 684 2.27 1.96 -.27 -57.9 Ophthotech Q OPHT 1 4.50 2.25 1256 2.66 3871 3.13 2.60 -.41 -14.7tOpiantPh n Q OPNT 51.90 14.45 23 14.86 55 16.00 13.98 -.20 -35.3 OpkoHlth Q OPK 7.25 2.66 36783 4.57 55000 4.88 4.21 +.17 -6.7 OppLgCap N RWL .72e 1.4 55.31 45.76 32 51.70 242 52.14 51.34 -.55 +.6sOpp RUT n N OMFS 27.89 24.71 1 27.78 1 27.89 27.58 +.20 +6.4 OppMidCap N RWK .59e .7 64.10 53.65 10 62.71 43 63.02 61.90 -.11 +3.3sOppSmCap N RWJ .59e .8 77.03 60.34 14 76.18 79 77.03 75.36 +.57 +9.0 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 134 38.44 472 38.79 38.08 -.03 +5.1 OpR1000Y n N OYLD 26.20 24.36 25.65 1 25.65 25.65 -.18 -2.1 Op R1000D n N OMFL 27.47 24.74 1 27.00 19 27.20 26.81 -.20 +3.4 OpIntRev n N REFA 30.89 25.65 0 26.68 7 27.39 26.40 -.92 -4.2 OpGlbRv n N RGLB 30.09 25.62 26.72 0 26.72 26.67 -1.26 -4.2 Opp Rev n N ESGL 33.09 28.18 0 31.10 7 31.27 30.90 -.22 +.1 OppGlRv n N ESGF 33.63 28.29 1 30.07 4 30.59 29.94 -.65 -4.2 OppenFin N RWW .58e .9 74.63 58.96 6 65.65 13 66.44 65.20 -.81 -4.9 OpEMRev n N REEM 30.65 25.82 25.87 3 26.97 25.83 -1.10 -6.9 OppenHldg N OPY .44 1.5 29.70 15.35 178 29.05 483 29.08 27.75 +.70 +8.4sOptiNose n Q OPTN 25.76 15.01 1956 26.67 3280 27.29 23.41 +2.83 +41.1 Optibase Q OBAS 9.50 6.40 3 9.23 7 9.35 8.60 +.63 +15.9 OptCable Q OCC .08 2.1 4.10 2.13 100 3.81 338 4.00 3.30 +.46 +58.1 OptimB rs Q OPHC 13.96 1.85 76 5.00 103 5.67 4.70 -.01 +6.4 OpusBank Q OPB .59e 2.0 18 30.95 21.06 331 29.10 917 30.05 28.55 -.20 +6.6tOracle N ORCL .76 1.7 50 53.48 42.57 30594 44.10 168257 46.60 42.57 -2.18 -6.7 OramedPh Q ORMP 11.34 6.15 44 7.67 158 7.84 7.00 +.67 -14.8 Orange N ORAN .41e 2.4 18.57 15.82 205 16.89 1375 16.94 16.52 -.07 -2.9 OraSure Q OSUR 34 23.01 12.86 1037 17.28 2382 17.87 16.92 -.60 -8.4 Orbcomm Q ORBC 11.99 8.50 1236 10.19 3201 10.44 9.96 -.13 +.1 Orbotch Q ORBK 21 65.75 32.25 243 62.57 2563 64.16 61.95 -1.51 +24.5 OrchidIsl N ORC 1.08e 13.9 41 10.47 6.77 1173 7.77 4130 7.82 7.38 +.39 -16.3 OrchidsPP A TIS 1.40 26.5 8 15.74 3.44 1161 5.29 1504 6.12 4.31 +.77 -58.7 Organovo Q ONVO 2.78 .91 1684 1.49 4807 1.55 1.40 -.02 +11.2 Orgenesis n Q ORGS 16.80 8.22 36 9.11 85 9.28 8.75 +.26 -34.2 OrientPap A ONP 3 2.45 .75 21 1.02 163 1.10 .95 -.10 -20.7 OriginAg Q SEED 1.96 .64 268 .79 666 .82 .71 +.06 -7.6sOrigBcp n Q OBNK .13 .3 42.31 36.12 2190 41.38 3043 42.31 39.40 +.63 +10.3 OrionEngy Q OESX 1.40 .70 225 1.05 1172 1.25 .95 -.02 +19.3 OrionECarb N OEC .72 72 33.95 18.55 277 33.00 2093 33.55 32.40 +.20 +28.9sOrionGpHl N ORN 8.46 5.17 414 8.36 1004 8.46 7.70 +.42 +6.8 Oritani Q ORIT 1.13e 6.6 12 17.70 15.00 429 17.00 1030 17.20 16.35 +.50 +3.7 Orix N IX 100.03 77.52 30 81.15 416 83.47 79.84 -2.77 -4.3 OrmatTc N ORA .49 .9 31 70.68 50.43 649 53.11 1666 54.63 51.27 +1.62 -17.0sOrrstownF Q ORRF .52f 2.0 20 26.95 21.95 55 26.50 158 27.05 26.00 +.50 +5.0 OrthoPed n Q KIDS 29.19 14.00 425 27.00 877 27.90 25.75 +.17 +40.7 Orthofix Q OFIX 80 61.86 42.68 587 60.13 1682 60.95 58.01 +1.13 +9.9sOshRusS n N OUSM 27.99 24.76 20 27.62 170 27.99 27.54 -.22 +2.1 OshIntQ n N ONTL 29.06 25.73 1 26.62 9 26.62 26.17 +.05 -3.7 OshkoshCp N OSK .96 1.4 16 100.26 64.14 865 70.00 4398 72.25 68.46 -1.99 -23.0tOsiskoGl n N OR .20 14.39 9.14 301 9.36 2074 9.73 9.14 -.18 -19.0 OspyEn A n Q OSPR 10.20 9.47 134 10.16 591 10.20 10.15 -.02 +5.8 OspreyE un Q OSPRU 11.20 9.26 11.05 4 11.20 11.05 +.05 +11.1 OssenInn rs Q OSN 17 8.90 1.50 80 2.66 161 3.00 2.64 -.12 -7.5 Otelco Q OTEL 9 17.75 6.95 6 15.10 24 15.15 14.60 +.55 +13.1 Otonomy Q OTIC 21.15 2.80 3382 4.20 4169 4.50 4.05 -.15 -24.3 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 7 13.89 14 13.97 13.67 +.09 -3.8 OtterTail Q OTTR 1.34 2.8 24 48.65 38.75 232 48.35 680 48.65 46.20 +2.05 +8.8 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 2129 19.61 4833 19.98 19.55 -.04 -15.5 OvaScience Q OVAS 1.96 .71 230 .93 870 .99 .92 -.01 -33.3 OverSh rs N OSG 4.08 1.67 1985 3.91 4808 3.97 3.69 +.12 +42.7 Overstk Q OSTK 89.80 14.30 2299 33.45 7697 41.30 33.20 -5.45 -47.7 Ovid Th n Q OVID 14.35 5.28 245 8.46 385 8.88 7.93 +.37 -14.3 OwensMin N OMI 1.04 5.8 11 32.66 14.26 1168 17.80 4562 17.87 16.45 +1.25 -5.7 OwensCorn N OC .84 1.3 20 96.52 61.00 2334 65.63 13511 67.43 64.68 -.31 -28.6tOwensIll N OI 13 25.90 16.83 3787 16.86 9430 17.77 16.75 -.75 -24.0 OwensRM A ORM .80f 4.7 11 18.72 13.71 881 16.90 1108 17.50 16.67 +.03 +5.6 Oxbridge Q OXBR .48 25.3 4 6.00 1.00 3 1.90 54 1.95 1.68 -11.6 OxfordImm Q OXFD 19.51 10.00 435 13.87 1458 14.66 13.58 +.27 -.7 OxfordInds N OXM 1.36 1.6 20 93.47 57.36 392 83.80 1053 85.17 80.90 +.38 +11.5 OxfordLn Q OXLC 1.62 15.6 11.74 9.11 141 10.36 1188 10.68 10.36 -.06 +3.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.34 32 25.43 25.24 +.10 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.42 7 25.84 25.40 -.09 +.9 OxfSqCap Q OXSQ .80 11.7 6 7.25 5.15 246 6.83 1036 7.04 6.76 -.08 +19.0P-Q:P&F Inds Q PFIN .20 2.3 8.88 5.60 5 8.63 22 8.75 8.40 +.23 +3.0 PAM Q PTSI 38 43.20 16.34 275 42.59 358 42.75 41.00 +.15 +23.7sPB Bncp Q PBBI .24f 2.1 11.25 10.00 79 11.70 117 11.70 10.60 +.50 +8.8 PBF Engy N PBF 1.20 2.7 13 50.99 19.46 2830 44.46 11098 48.73 44.02 -2.23 +25.4 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 38 21.30 211 21.50 21.05 +.15 +1.7sPC Cnnctn Q CNXN .34e 17 32.55 22.66 121 33.47 361 33.74 30.86 +2.21 +27.7 PC-Tel Q PCTI .22 3.4 7.85 5.65 59 6.46 132 6.59 6.25 +.04 -12.3 PCM Fund N PCM .96 8.2 12.13 10.15 58 11.70 165 11.97 11.68 -.13 +1.1 PCM Inc Q PCMI 20.50 6.90 1136 15.85 1743 17.05 15.60 -.10 +60.1 PCSB Fn n Q PCSB .03p 88 22.34 16.50 312 20.22 508 20.49 19.57 +.46 +6.1 PDC Engy Q PDCE 66.20 36.74 1431 61.57 4710 62.56 56.46 +4.28 +19.5 PDF Sol Q PDFS 36 20.10 9.62 967 12.24 1898 12.91 12.00 -.42 -22.0 PDL Bio Q PDLI .20 8.4 4 3.55 2.15 2477 2.37 11794 2.61 2.36 -.15 -13.5 PDL Cmt n Q PDLB 16.95 14.46 955 16.09 1186 16.13 15.33 +.04 +6.0 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 16548 42.92 42026 43.03 39.24 +2.72 -4.3 PGT Inc N PGTI 27 21.97 11.90 665 20.80 2596 21.90 20.60 -.05 +23.4 PHH Corp N PHH 15.00 8.01 1561 10.89 2829 10.92 10.83 +.04 +5.7 PHI vtg Q PHII 13.95 9.40 10.62 48 11.72 10.30 -.51 -9.2 PHI nv Q PHIIK .20 1.9 13.39 9.26 101 10.71 331 11.91 10.50 -1.07 -7.4tPICO Hld s Q PICO 5.00e 14.57 10.38 343 10.85 1026 11.15 10.38 -.30 -15.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 22 49.95 48 49.97 49.92 +.03 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 49

Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 40 51.64 184 51.65 51.54 +.12 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 6 66.91 37 67.08 66.33 +.34 -3.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 2 57.33 22 57.41 57.17 +.08 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.49 62 99.89 99.34 -.13 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 49 102.68 317 102.88 102.61 -.04 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 191 100.16 1427 100.43 100.14 -.27 -.3 PimIGBd N CORP 3.12a 3.1 106.25 97.04 15 99.88 84 100.40 99.72 -.25 -5.5 PimShMat N MINT .82e .8 101.87 101.39 634 101.53 3288 101.54 101.48 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 10 52.78 69 53.00 52.65 +.05 -1.6 PimSTMun N SMMU .47e .9 50.80 49.49 9 49.91 21 49.99 49.70 +.13 +.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 2 113.46 33 114.41 112.50 +.21 -6.6sPJT Part n N PJT .20 .4 58.76 35.47 725 56.07 1361 58.76 55.15 -2.15 +23.0tPLDT Inc N PHI 1.60e 7.2 38.23 21.82 172 22.05 798 24.66 21.63 -2.19 -26.7 PLX Phr rs Q PLXP 9.41 3.20 7 4.15 27 4.40 4.00 -.10 -39.8 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 56 27.36 269 27.59 27.18 -.14 -3.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 131 25.27 25.15 +.01 -.4 PNC N PNC 3.00 2.2 13 163.59 118.89 2761 139.36 14115 143.75 139.01 -4.61 -3.4 PNM Res N PNM 1.06 2.7 19 46.00 33.75 513 38.70 2638 38.85 36.60 +1.95 -4.3 POSCO N PKX 93.12 58.50 85 77.97 723 81.69 75.96 -3.71 -.2 PPDAI n N PPDF 13.68 5.95 492 6.20 2874 6.62 6.19 -.42 -12.8 PPG s N PPG 1.80 1.7 18 122.07 100.36 4171 105.42 14247 105.86 103.00 +.04 -9.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 15 25.50 54 25.66 25.34 +.08 -.4 PPL Corp N PPL 1.64 5.8 12 39.90 25.30 8046 28.26 39225 28.37 26.97 +1.18 -8.7sPQ GrpH n N PQG 37 18.02 12.88 1220 17.92 2226 18.23 17.22 +.26 +8.9sPRA Grp Q PRAA 57 42.15 25.72 683 39.00 1871 42.15 38.90 -2.45 +17.5 PRA Hlth Q PRAH 59 97.31 73.05 5922 95.22 8565 96.90 94.02 -.78 +4.6 PRGX Glbl Q PRGX 10.30 5.40 2096 9.30 2405 9.60 8.65 +.20 +31.0 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 226 127.28 635 127.39 123.28 +2.91 +1.8 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.18 50 25.18 25.03 +.05 -.3 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 0 25.08 16 25.08 24.93 +.21 -.9 PS BusP pfY N PSBpY 24.78 22.04 11 23.47 190 23.47 23.10 +.30 -4.6 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.32 9 24.05 99 24.05 23.46 +.30 -4.8 PS BsPk pfW N PSBpW 25.77 22.23 1 23.54 31 23.84 23.24 +.20 -6.8sPTC Inc Q PTC 100.79 52.20 1151 96.83 7057 100.79 94.00 +1.94 +59.3sPTC Thera Q PTCT 52.95 14.56 2008 36.01 33263 52.95 32.26 -1.54 +115.9 PVH Corp N PVH .15 .1 18 169.22 104.34 1509 152.08 5259 164.01 152.03 -9.33 +10.8 PacWstBc Q PACW 2.40f 4.6 16 55.86 43.08 1680 52.34 5925 54.67 52.04 -1.63 +3.8 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 2651 62.11 10005 64.02 60.97 -1.89 -12.6 PcrTrnd750 N PTLC 30.73 25.80 166 29.64 773 29.87 29.50 -.27 +3.5sPcrTrnd450 N PTMC 33.22 27.70 65 32.79 398 33.22 32.40 -.02 +5.4sPcrTrnd100 N PTNQ 34.66 26.38 41 34.04 285 34.66 33.72 -.25 +12.5 PacrCash n N GCOW 34.59 29.33 32 31.07 86 31.20 30.52 -.32 -1.3 PacrTrendp N PTEU 33.39 27.81 48 28.45 159 28.74 28.03 -.54 -7.3 Pacr Wlth n N PWS 27.67 23.99 12 26.23 87 26.35 26.00 +4.0 Pac Cash n N CALF 30.04 22.60 16 29.75 61 30.00 29.34 +.26 +14.0 PacDvCsh n N ICOW 31.03 25.13 8 28.56 25 28.80 28.08 -.45 -2.7 PacBiosci Q PACB 5.70 2.02 3561 3.83 9309 4.09 3.36 +.43 +45.1 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 152 2.11 441 2.13 1.99 +.11 +8.8tPacEthanol Q PEIX 7.50 2.50 7662 2.45 11217 3.00 2.40 -.45 -46.2 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 15 25.01 36 25.86 24.95 -.49 -11.3 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 4 23.23 16 23.58 23.00 -.35 -10.1 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.50 3 21.58 20.95 -.40 -12.6 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 2 20.81 12 21.39 20.45 -.01 -13.8 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 21.15 17 21.37 20.67 -.34 -14.2 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.25 4 20.25 20.00 +.21 -17.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 0 19.66 7 19.70 19.07 +.51 -14.8 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.36 3 19.58 19.26 +.14 -14.1 PacMerc Q PMBC 22 10.00 7.60 71 9.85 175 9.95 9.35 +12.6 PacPreBc Q PPBI .15p 26 46.05 32.05 1991 40.30 4215 43.20 39.90 -.05 +.8 PaciraPhm Q PCRX 51.10 26.95 1152 33.75 6032 40.10 32.92 -3.90 -26.1 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 1184 115.28 4732 119.35 113.98 -3.75 -4.4tPagsegur n N PAGS 39.97 26.91 19546 30.45 53208 33.05 26.91 -2.90 -3.9 PainThr rs Q PTIE 12.80 3.10 493 8.23 757 10.15 6.36 -1.94 +105.8 PalatinTch A PTN 1.59 .34 22883 1.09 30824 1.09 .87 +.12 +26.9 PaloAltNet N PANW 217.40 126.56 1607 207.59 6349 216.58 205.88 -7.01 +43.2tPampaEng N PAM 72.98 40.21 335 43.60 4063 47.65 40.21 -.65 -35.2 PanASlv Q PAAS .14 .8 23 19.56 13.99 737 17.97 3466 18.00 17.34 +.24 +15.5 Pandora N P 9.98 4.09 32441 8.27 68354 8.78 7.93 +.30 +71.6 PangaeaL Q PANL 2 8.40 2.13 4 3.10 26 3.35 3.10 -.05 -15.8 PanhO&G N PHX .16 .8 98 25.30 17.65 73 19.60 173 20.40 19.10 +.40 -4.6 PapaJohns Q PZZA .90 1.7 22 81.09 49.54 1690 54.33 8621 58.20 51.10 +3.02 -3.2 PapaMurph Q FRSH 13 6.50 3.50 31 5.09 100 5.38 4.97 -.37 -5.4sParTech N PAR 40 16.89 7.31 1198 16.46 1771 16.89 14.76 +1.68 +76.0 ParaGold n A PZG 3 1.80 1.16 97 1.33 230 1.33 1.25 +.03 +2.3 ParamtGp N PGRE .40 2.6 16.79 13.70 2087 15.57 7091 15.58 15.03 +.49 -1.8 ParatekPh Q PRTK 29.00 9.85 1309 10.65 3670 11.25 10.50 -.40 -40.5 Paretem rs A TEUM 3.59 .50 1303 2.60 5143 2.70 2.43 -.05 +25.6 ParkCity Q PCYG 43 15.00 6.75 241 8.50 891 8.99 7.40 +1.30 -11.0sParkEl N PKE .40 1.7 54 21.12 14.59 991 23.30 1417 23.40 19.84 +2.94 +36.7 ParkHot n N PK 2.20f 7.1 32.62 23.91 2802 31.07 9696 31.42 30.46 +.31 +8.1 ParkNatl A PRK 3.84f 3.3 19 119.00 92.42 69 117.40 182 118.50 113.76 +2.94 +12.9 ParkOh Q PKOH .50 1.3 17 47.90 34.95 52 39.65 147 40.35 38.74 +.20 -13.7sParkeBcp Q PKBK .48b 2.0 17 24.80 16.25 81 24.30 186 24.80 23.05 +1.10 +30.1tParkDrl N PKD 1.44 .33 14751 .34 19741 .38 .33 -.02 -66.5 ParkerHan N PH 3.04f 1.9 19 212.80 153.65 3205 157.38 8420 170.44 156.51 -13.54 -21.1tParkrVs rs Q PRKR 2.67 .52 243 .51 613 .62 .48 -.08 -51.9 ParsleyEn N PE 48 33.43 21.12 8564 29.04 27221 29.26 27.03 +2.09 -1.4 PrtnrCm Q PTNR 16 6.60 3.23 4 3.64 28 3.73 3.43 +.04 -40.8 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 1 25.31 9 25.31 25.11 +.09 -1.1 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 4 26.39 47 26.47 26.25 -.05 -1.7 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 15 27.94 124 28.12 27.80 +.03 -2.5 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.40 18 25.45 25.25 -3.3 PartyCity n N PRTY 15 16.90 9.50 1141 15.95 4637 16.50 15.45 +.35 +14.3 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 15.92 4 16.10 15.75 -.05 +3.4 PatrkInd s Q PATK 20 72.35 45.30 173 59.75 1137 62.33 59.25 -.95 -14.0 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 1 19.75 7 20.10 19.55 -.60 +10.6 PatriotTr n Q PATI 15 23.80 16.72 11 22.49 102 22.75 20.66 -.16 +29.4 PatternEn Q PEGI 1.69f 8.9 15 26.56 16.58 1473 19.04 4846 19.60 18.77 -.31 -11.4 Patterson Q PDCO 1.04 4.2 11 48.30 20.57 13361 24.62 31506 25.25 21.30 +2.24 -31.9 PattUTI Q PTEN .16f .9 25.03 14.83 6378 18.06 20021 19.20 17.50 +.16 -21.5 Pavmed n Q PAVM 9.31 .87 198 .99 1667 .00 .90 +.01 -56.9 Paychex Q PAYX 2.24f 3.2 28 73.10 54.20 2268 70.22 10944 70.38 68.78 +.44 +3.1 PaycomSft N PAYC 118.45 64.50 5205 107.22 8420 115.54 106.08 -5.40 +33.5sPaylocity Q PCTY 64.21 41.15 619 61.90 1647 64.21 61.01 -.92 +31.3 PayData rs Q PYDS 4.10 1.17 13 1.69 108 1.72 1.59 +.05 -33.2sPayPal n Q PYPL 54 87.55 52.11 7499 85.12 37632 87.55 83.43 -.19 +15.6 pdvWirelss Q PDVW 39.75 22.50 59 26.10 274 29.05 25.70 -2.85 -18.7 PeabodyE n N BTU .60 1.3 47.84 22.58 2540 46.00 6679 47.07 45.29 -.82 +16.8 PeakRsts Q SKIS .28 5.6 5.78 4.00 14 5.00 86 5.15 4.95 -7.4 PeapkGl Q PGC .20 .6 20 38.00 29.21 228 35.94 602 36.42 34.10 +1.45 +2.6 Pearson N PSO .80e 7.0 12.51 7.62 304 11.46 1714 11.58 11.20 -.26 +16.7 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 1319 39.62 4742 39.90 38.48 +.09 +6.6 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 1 25.46 30 25.60 25.03 +.09 +.8 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 2 25.41 18 25.62 25.03 +.42 -1.4 Pedevco rs A PED 1.15 .26 76 .32 380 .33 .31 +.01 -1.6 Pegasyst Q PEGA .12 .2 67.95 45.40 4189 56.45 6013 61.60 56.30 -4.35 +19.7 Pembina g N PBA 1.50 26 36.99 29.28 388 34.67 2133 35.17 34.16 +.47 -4.2 PnnNtGm Q PENN 36 36.29 19.98 1754 34.61 7585 35.18 32.66 +1.54 +10.5sPennVa n Q PVAC 84.63 31.00 1106 83.21 6715 85.12 78.24 +6.13 +112.8 PennantPk Q PNNT .72 10.1 8 7.84 6.29 274 7.10 1097 7.19 7.04 -.05 +2.7 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 149 13.72 581 14.06 13.70 -.23 Penney N JCP 44 5.63 2.25 25805 2.62 63475 2.83 2.52 -.11 -17.1 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 19 44.60 46 45.50 41.73 +1.99 -4.3 PennaRE N PEI .84 7.2 16 13.02 8.86 1784 11.64 6008 11.72 11.16 +.38 -2.1 PenRE pfB N PEIpB 1.84 7.8 25.74 20.21 5 23.72 24 23.75 23.23 +.58 -5.8 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 7 23.00 55 23.00 22.38 +.88 -11.2 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 7 22.04 51 22.05 21.48 +.54 -12.2 PennyMFn N PFSI 6 25.20 16.00 430 20.45 928 20.90 20.20 +.05 -8.5sPennyMac N PMT 1.88 9.8 20 19.30 14.87 607 19.10 2787 19.30 18.68 +.38 +18.9 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 2 25.41 26 25.69 25.38 -.08 +.7 PennyM pfB N PMTpB 25.45 23.68 7 25.19 51 25.31 25.12 -.04 PensarAc n Q WRLS 10.17 7.75 2 9.89 689 9.89 9.85 +.02 +2.3 PensrAc rt Q WRLSR .55 .30 12 .41 2287 .45 .40 -.04 -18.0 Penske N PAG 1.40f 2.8 12 54.83 38.33 688 50.19 1604 51.85 49.91 -.49 +4.9tPentair N PNR .70 1.6 13 74.84 42.09 2618 42.57 7603 44.08 42.09 -1.29 -39.7 Penumbra n N PEN 167.35 77.75 2873 148.20 4282 156.00 147.25 -6.85 +57.5 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 3252 18.55 26969 18.90 18.29 -.18 -.8 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 17 25.59 83 25.59 25.43 -9.6sPeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 203 38.92 372 39.58 38.08 +.51 +19.3 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 21 32.25 59 33.49 32.17 -.69 +5.1sPeopFSvc Q PFIS 1.32f 2.6 18 52.00 39.00 40 50.00 84 52.00 49.37 -1.57 +7.3sPeopUtah n Q PUB .40f 1.0 35 38.53 24.63 407 38.40 602 38.53 36.14 +1.45 +26.7 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 5526 108.37 31480 108.67 104.83 +.76 -9.6 Percptr Q PRCP .15 1.5 30 10.81 6.80 11 10.11 34 10.30 9.89 -.22 +4.2sPerficient Q PRFT 52 27.51 16.70 590 27.02 1198 27.51 26.50 -.05 +41.7sPerfFood n N PFGC 24 37.45 25.40 1185 37.45 3683 37.68 35.95 +1.25 +13.1 Performnt Q PFMT 3.52 1.52 34 2.15 100 2.30 2.12 -.07 +30.3 PerionNwk Q PERI 2.02 .71 67 1.19 726 1.28 1.07 -.03 +15.5 PerkElm N PKI .28 .4 29 84.49 62.43 689 74.36 3028 77.67 73.97 -3.48 +1.7 PermRck n N PRT 16.69 15.00 34 16.19 468 16.29 15.34 +.09 +4.5 PermaFix Q PESI 5.15 3.25 19 4.35 42 4.50 4.20 -.15 +19.2 PermaPip Q PPIH 10.43 7.50 3 9.45 34 10.05 9.25 -.10 +5.0 Prmian N PBT .64e 6.9 25 10.30 7.80 69 9.14 309 9.37 9.08 -.02 +3.0 PernixT rs Q PTX 5.18 2.00 93 2.55 229 2.59 2.41 +.10 +6.3 Perrigo N PRGO .76 1.0 95.93 63.68 1092 75.66 5323 76.84 73.44 +.55 -13.2 PerryEllis Q PERY 8 28.54 16.35 423 27.30 1639 27.45 27.15 -.67 +9.0 PershGld rs Q PGLC 3.31 1.80 50 1.95 168 1.95 1.80 +.14 -18.8tPerspecta n N PRSP 25.45 21.33 17383 21.73 30292 23.47 21.03 -.83 -11.5 PetIQ n Q PETQ 28.23 17.03 567 24.12 2787 24.63 21.00 +1.30 +10.4 PetMed Q PETS 1.00 2.2 28 57.80 31.81 612 45.77 2632 45.91 43.43 +1.84 +.6 PetChina N PTR .70e .9 85.02 60.69 192 74.46 650 75.98 72.67 -.76 +6.5 PetrbrsA N PBR/A 14.98 6.96 8915 7.98 45143 8.81 7.58 +.03 -18.8 Petrobras N PBR 17.20 7.61 23910 9.43 163434 10.13 9.02 -.01 -8.4 Pfenex A PFNX 8.42 2.07 2194 5.50 3242 5.68 5.01 +.10 +106.8 Pfizer N PFE 1.36 3.7 15 39.43 32.32 26607 36.51 118670 36.63 35.73 +.15 +.8 PFSweb Q PFSW 11.86 5.90 1849 10.25 2102 10.79 9.80 -.37 +38.0 PhlpsSelEn N DSE 1.26 22.3 7.35 4.89 88 5.65 385 5.71 5.48 +.16 -3.4 PhibroAH Q PAHC .40 .8 34 48.40 32.05 219 47.35 622 48.15 45.80 +.55 +41.3 PhilipMor N PM 4.56f 5.7 21 123.55 76.21 7328 80.19 34299 81.91 79.21 -.55 -24.1 PhilipsNV N PHG .88e 2.1 43.45 35.24 580 42.01 3017 42.24 41.26 -.50 +11.1 Phillips66 N PSX 3.20f 2.9 26 122.38 78.63 3021 112.02 12732 115.79 110.97 -2.28 +10.7 Phill66LP N PSXP 2.71f 5.2 19 56.48 44.40 264 51.64 1334 52.58 50.21 +.30 -1.4 PhxNMda N FENG 8.14 2.43 126 4.56 1634 4.89 4.35 -.36 -29.7 PhotrIn Q PLAB 1 10.60 7.20 960 8.50 2930 8.63 8.15 +.20 -.3 PhysRltTr N DOC .92 5.7 42 21.85 14.13 3593 16.04 13327 16.21 15.39 +.49 -9.7 PiedmLithn Q PLLL 17.98 12.75 5 14.70 24 16.54 14.33 -1.30 +15.3 PiedmOfc N PDM .84 4.2 9 21.57 16.69 13127 19.92 18122 20.06 19.16 +.65 +1.6 Pier 1 N PIR .28 9.0 16 5.92 2.15 2925 3.10 10007 3.14 2.81 +.17 -25.1 PierisPhm Q PIRS 9.75 4.27 2058 5.19 5199 5.52 5.05 +.02 -31.3 PilgrimsP Q PPC 9 38.39 19.25 3668 19.65 9826 21.06 19.48 -1.59 -36.7 PimUS Eq n N MFUS 29.49 25.01 2 28.80 34 29.00 28.69 -.01 +4.3 Pim IntEq n N MFDX 28.41 25.32 10 26.18 30 26.31 25.94 -.31 -2.1tPimEmMkt N MFEM 28.32 24.12 10 24.39 36 24.68 24.12 -.51 -6.8 PimcoCA N PCQ .92 5.5 17.89 14.43 10 16.63 156 16.78 16.52 +.07 -3.7 PimcoCA2 N PCK .65 7.8 10.42 8.01 44 8.25 250 8.30 8.20 +.05 -18.8 PimcCA3 N PZC .72 7.0 12.80 9.55 5 10.29 65 10.29 10.06 +.15 -1.4 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 60 17.83 350 17.90 17.21 +.56 +3.7 PimCpOp N PTY 1.56a 8.8 18.93 15.86 219 17.73 1662 17.99 17.30 +.44 +7.7sPimDyCrd N PCI 1.97 8.3 23.70 21.61 356 23.63 2176 23.73 23.15 +.54 +5.3sPimDyInco N PDI 2.65a 8.4 32.05 28.60 260 31.68 1105 32.11 31.26 +.29 +5.4 PimcIncStr N PFL 1.08 8.8 12.54 11.15 34 12.25 408 12.29 11.85 +.35 +4.9 PimIncStr2 N PFN .96 9.0 10.89 10.00 143 10.68 839 10.77 10.45 +.18 +2.4 PimStPls N PGP 2.20 14.9 18.55 12.37 33 14.81 309 15.06 14.54 -.19 -3.7 PimcoHiI N PHK 1.24 14.7 8.89 7.19 359 8.44 2206 8.46 8.26 +.13 +13.1 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 225 27.42 913 27.42 26.82 +.34 +5.8 PimcoMuni N PMF .98 7.4 14.23 12.29 43 13.09 307 13.16 12.96 +.03 +.7 PimcoMu2 N PML .78 6.0 13.56 11.80 148 12.91 542 13.07 12.90 +.01 -2.0 PimcMu3 N PMX .75 6.5 12.28 10.76 34 11.56 220 11.58 11.48 +.06 -.2 PimcoNY N PNF .68 5.5 13.63 11.26 11 12.28 105 12.36 12.13 +.19 -3.9 PimcoNY2 N PNI .80 7.5 12.51 10.40 56 10.53 191 10.60 10.50 -.02 -12.3 PimcNY3 N PYN .63 7.0 10.27 8.50 7 9.06 30 9.06 8.84 +.22 -8.7 PimcoStrIn N RCS .96 9.9 10.65 8.62 50 9.69 453 9.74 9.48 +.11 +5.6 PingtanM Q PME .04 1.5 17 4.50 1.99 71 2.70 346 3.14 2.68 -.43 -11.5 PinnclEnt Q PNK 34.63 18.30 774 34.16 2117 34.55 33.18 +.70 +4.4 PinnaclFn Q PNFP .56 .9 21 69.95 58.40 764 64.80 3131 66.80 63.35 +.90 -2.3sPinnaclFds N PF 1.30 1.9 13 70.51 52.25 2786 67.00 9454 70.51 63.94 +2.00 +12.7 PinWst N PNW 2.78 3.6 18 92.42 73.41 859 78.29 4298 78.45 75.69 +2.18 -8.1 PionDvrsHi A HNW 1.38 9.5 16.86 14.51 17 14.59 108 14.61 14.51 -.04 -7.4 PionEnSvc N PES 6.35 1.60 3147 5.15 7183 5.25 4.53 +.40 +68.9tPionFltRt N PHD .72 6.4 12.22 11.18 43 11.24 405 11.33 11.18 -.11 -2.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 56 9.39 373 9.40 9.32 -3.3 PioMuAdv N MAV .84 7.7 11.88 10.50 58 10.90 200 10.97 10.80 +.06 -4.1 PioMunHi N MHI .84 7.3 12.35 11.10 67 11.43 370 11.45 11.32 +.06 -3.5 PioNtrl N PXD .32f .2 213.40 125.46 3457 185.65 12788 187.19 176.51 +1.45 +7.4 PioneerPw Q PPSI 26 7.95 4.57 4 5.20 13 5.40 4.95 +.45 -31.7 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 122 79.95 467 81.85 79.20 -.15 -7.3 PitnyBw N PBI .75 8.1 6 16.13 8.30 18720 9.24 27576 9.71 9.03 +.16 -17.4 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 11 24.85 126 24.94 24.65 -.03 +1.9 PivotSft n N PVTL 31.24 15.11 1952 25.15 11460 29.28 24.95 -3.76 +59.9 Pixelwrks Q PXLW 7.05 3.50 3474 3.94 5028 4.21 3.88 -.20 -37.8 PlainsAAP N PAA 1.95 8.0 32 26.98 18.38 1304 24.51 5843 25.15 23.89 +.30 +18.8 PlainsGP rs N PAGP 1.70 40 27.75 18.98 801 24.99 5099 25.50 24.50 +.20 +13.8sPlanetFit n N PLNT 2 46.81 21.99 1178 45.24 4667 46.81 44.59 +.03 +30.6sPlantron N PLT .60 .8 25 77.90 41.28 255 77.12 923 77.90 74.40 +1.48 +53.1 PlatfmSpc N PAH 16 14.82 9.09 2776 11.73 21581 11.95 11.46 +.16 +18.2 PlatEag n Q EAGL 11.82 9.60 9.73 201 9.74 9.73 -.2 PlatEag un Q EAGLU 11.00 8.00 3 10.12 7 10.12 10.08 +.01 +1.1 PlatGpM rs A PLG 1 .91 .08 884 .10 4853 .11 .10 -.01 -67.1sPlayAGS n N AGS 26.15 16.66 895 25.09 1915 26.15 24.40 -.25 +35.6 PlayaHot n Q PLYA 12.27 9.41 109 10.80 911 10.92 10.47 +.13 +.1 Plexus Q PLXS 22 66.78 49.20 231 61.66 946 62.21 59.75 +.33 +1.5 PlugPowr h Q PLUG 3.21 1.53 3143 2.04 12769 2.04 1.93 +.06 -13.6 PlumasBc Q PLBC .36f 1.3 15 29.45 19.10 4 27.75 39 28.50 27.60 -.75 +19.6 Plurlsght n Q PS 29.84 19.25 670 26.26 5326 29.31 22.81 -2.13 +31.3 PluristemT Q PSTI 2.12 1.06 126 1.26 2088 1.27 1.20 -.01 -8.7 PlymInd n A PLYM 1.50 8.7 19.00 15.09 12 17.25 46 17.67 16.56 -.05 -6.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 4 24.60 21 25.35 24.24 -.33 -2.2 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 1 19.53 7 19.70 19.50 +.10 -7.0 PointrTel h Q PNTR 17 19.65 9.95 24 12.35 83 13.19 12.25 -.95 -33.6sPointsInt g Q PCOM 49 17.41 7.70 133 16.27 1488 17.41 14.70 +1.46 +58.1 PolarPwr n Q POLA 6.85 4.01 8 6.38 23 6.39 6.15 +.26 +27.3 PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 86.42 469 123.28 2738 131.25 122.74 -7.35 -.6sPolarity rs Q COOL 41.22 15.21 2414 38.73 7968 41.22 27.05 +11.73 +66.9 PolyMet g A PLM 1.36 .58 703 .98 3806 1.10 .95 -.03 +14.0 PolyOne N POL .70 1.6 20 47.48 34.15 684 43.78 2122 43.90 42.38 +.38 +.6sPool Corp Q POOL 1.80f 1.2 32 157.52 97.25 197 154.00 939 157.52 151.20 +2.01 +18.8 PopeRes Q POPE 2.80 3.8 26 79.50 66.60 4 73.14 24 73.50 71.00 +1.14 +4.9 Popular Q BPOP 1.00 2.1 24 48.18 32.04 860 47.58 2543 47.75 45.80 +1.15 +34.1 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 24.90 34 25.00 24.64 -.07 +2.6 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 1 23.23 4 23.25 22.85 +.13 +2.8 PortGE N POR 1.45f 3.4 20 50.11 39.02 1057 42.41 3332 42.59 41.12 +1.35 -7.0 PortolaPh Q PTLA 67.10 30.10 3153 43.73 7233 44.25 39.68 +3.58 -10.2 PostHldg N POST 52 88.93 70.66 1199 86.29 3760 87.44 83.04 +1.81 +8.9 Potbelly Q PBPB 13.75 10.60 536 13.35 977 13.59 13.05 -.15 +8.5 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 1952 48.35 4268 50.70 47.35 -1.70 -3.1 PowellInds Q POWL 1.04 3.0 38.17 22.80 70 34.70 250 35.88 34.17 -.96 +21.1 PwrInteg Q POWI .64f .8 39 86.60 60.55 245 78.15 932 80.35 77.00 -.70 +6.3 PowrREIT A PW 8.69 5.50 61 6.30 206 6.52 6.02 +.23 +2.3 PwREIT pfA A PWpA 26.55 25.02 26.11 0 26.16 26.11 +.67 +2.0 PS BalMul N PSMB 13.94 12.78 13.48 +.1 PSCrudeDS N DTO 173.13 57.10 20 62.63 27 71.07 62.25 -7.90 -29.4 PSBMetDL N BDD 11.60 6.52 9.30 2 9.51 9.30 -.44 -11.7 PSBMetDS N BOM 13.14 4.24 1 8.93 1 8.93 8.50 +1.93 +20.4 PSCrudeLg N OLO 6.48 3.71 0 6.05 19 6.05 5.86 +.17 +18.7 PSCrudeSh N SZO 100.57 57.13 57.41 -25.1 PShNYMu N PZT .86 3.6 24.80 23.71 24.06 -2.5 PSEmgMkt N PXH .49e 2.2 25.32 19.49 21.91 -1.9 PranBio rs Q PRAN 3.79 1.75 6 1.96 70 2.03 1.89 +.02 -37.2 Praxair N PX 3.30 2.1 36 166.95 127.36 1381 158.14 7349 158.98 154.22 -2.12 +2.2 Precipio n Q PRPO 28.16 .36 504 .42 2950 .49 .41 -.07 -65.0 PrecDrill N PDS .28 4.14 2.26 1960 3.27 7877 3.29 3.03 +.11 +8.3 PrecTh rs Q AIPT 2.50 .81 76 1.13 758 1.16 .99 +.01 +11.6 PfdAptCm N APTS 1.02f 6.5 22.71 13.60 732 15.70 2089 15.73 14.63 +1.08 -22.5 PfdBkLA Q PFBC .88 1.4 18 67.88 48.89 186 63.73 459 67.22 63.39 -2.50 +8.4sPrefrmdLn Q PLPC .80 .9 42 89.78 44.80 46 92.00 119 96.83 77.72 +13.70 +29.5 PremFin s Q PFBI 12 26.05 16.78 118 19.61 211 19.94 18.76 +.63 -2.3sPremier Q PINC 36.84 27.16 4495 35.95 7008 36.84 35.34 +.30 +23.2 Presbia n Q LENS 7.14 1.86 17 2.48 35 2.48 2.15 +.26 -34.4 Presidio n Q PSDO 19.74 11.97 955 14.25 1591 14.80 14.15 -.47 -25.7 Prestige rs N PBH 3 269.50 27.84 1824 38.13 5181 38.75 35.48 +1.34 -14.1 Pretium g N PVG 12.44 6.17 1046 7.65 5960 7.69 7.11 +.47 -33.0 PriceTR Q TROW 2.80 2.3 22 127.43 72.44 3924 123.00 8034 125.40 121.95 -1.69 +17.2sPrSmrt Q PSMT .70 .8 38 93.60 77.50 236 92.80 873 93.60 88.30 +3.50 +7.8 PrmEgy Q PNRG 70.30 43.50 70.30 1 70.30 70.30 +.30 +36.5 Primerica N PRI 1.00 1.0 13 108.05 71.60 254 101.00 1050 103.32 100.55 -1.20 -.5sPrimoWtr Q PRMW 91 18.48 10.47 1287 18.14 2671 18.48 17.32 +.55 +44.3 Primoris Q PRIM .24 .9 21 30.00 23.61 772 28.12 1911 28.71 27.53 -.03 +3.4 PrinEdgAIn N YLD .75e 42.10 39.36 40.57 4 40.57 40.43 +.12 -1.7 PrinShHld Q PY .33e 34.81 28.54 3 33.27 3 33.49 33.26 -.33 +2.0sPrinHlIn ef Q BTEC 39.21 27.02 0 36.55 5 39.21 36.16 +.45 +16.2 PrinMill ef Q GENY .06e 38.63 28.59 2 38.29 9 38.46 37.77 -.18 +10.3sPrin US SC Q PSC 34.58 27.61 34.43 502 34.58 34.15 +.41 +8.6 PrinActGl N GDVD 29.52 25.23 0 28.14 2 28.14 27.97 -.16 +.5 Prn MegC n N USMC 28.10 24.58 2 26.34 470 26.43 26.13 -.13 +.3 PrinSpec n N PREF 101.70 94.94 1 95.22 8 95.43 95.01 -.19 -5.1 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 1947 55.66 7939 56.33 55.34 -.74 -21.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 12 17.52 139 17.61 17.37 +.05 +1.9tProAssur N PRA 1.24a 3.4 21 63.45 35.60 5224 36.70 7765 38.75 35.60 -.19 -35.8 ProDex Q PDEX 18 8.00 5.30 4 6.60 30 6.75 6.25 +.20 -2.9 ProLogis N PLD 1.92 3.0 24 67.53 56.59 8736 64.31 20830 64.76 63.40 +.36 -.3 ProPetr n N PUMP 22.88 10.84 4240 15.53 14531 16.25 14.63 +.70 -23.0 ProPhaseL Q PRPH 1.00e 5.29 1.55 20 2.99 62 3.00 2.90 +.05 +72.9sProQRTher Q PRQR 7.20 2.75 42 7.15 336 7.25 6.30 +.45 +121.7 PrUltDow s N DDM 50.80 32.16 432 42.83 2985 44.39 42.20 -1.85 ProUltMC s N MVV 45.38 32.29 6 44.28 440 44.94 43.50 -.18 sPrUltQQQ s N QLD 93.29 56.21 1013 90.32 6717 93.29 88.89 -1.59 +23.2 ProUltSP s N SSO .40e .4 125.72 88.10 1375 114.20 8400 116.14 113.35 -2.32 +4.4 PrUShCnG N SZK 17.35 12.80 15.11 3 15.41 15.00 +.39 +11.1tProShtHY N SJB 23.91 22.90 27 22.98 474 23.01 22.90 +.04 -.6 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 13 75.09 46 76.24 74.29 -.14 -10.2 Pro7-10yrT N UST .42e .8 60.83 51.89 12 53.59 615 53.94 53.33 +.08 -6.7 PrUltBio s Q BIB 69.62 48.00 68 59.60 572 61.59 56.68 +.99 +6.3 ProSShOG N DDG 27.58 20.60 1 21.48 4 21.82 21.42 -.35 -6.5 ProLCCre s N CSM .67e 1.0 71.46 59.61 33 68.45 103 69.16 68.32 -.89 +2.5 ProUltTl s N LTL 54.74 35.57 37.07 3 37.99 37.07 -.71 -14.2 ProHdgRep N HDG 46.26 43.95 4 45.39 81 45.71 45.25 -.25 +.1 ProUltEM N EET 114.48 70.29 7 79.93 30 81.59 77.88 -3.57 -14.9tProRafiLS N RALS .62e 1.7 38.19 36.02 2 36.59 10 36.59 36.02 +.14 -2.7 ProUSL7-10T N PST 23.82 20.50 142 22.95 320 23.08 22.87 -.13 +6.5 ProShtEafe N EFZ 27.95 23.78 342 25.77 519 26.17 25.72 +.24 +1.1 ProShtEM N EUM 21.08 16.23 319 18.84 2134 19.05 18.62 +.44 +5.0 ProUltEaf s N EFO 50.26 37.22 1 41.60 10 41.60 40.59 -.92 ProUEurop N UPV 66.95 49.32 0 55.08 3 55.08 53.28 -.78 -6.0 ProShtBM N SBM 20.31 16.90 17.28 0 -2.3 ProUltRE s N URE 68.58 50.79 10 64.70 119 64.75 61.38 +2.53 -1.9 ProUltFin s N UYG 47.86 33.23 56 41.68 420 42.39 41.50 -.59 ProShtRE N REK 17.94 15.62 4 15.75 59 16.16 15.73 -.28 -.5 ProShtChi50 N YXI 23.38 16.42 3 19.32 46 19.56 18.70 +.83 +.4 ProUltSem s N USD 54.11 25.72 11 47.50 219 50.68 47.50 -4.02 ProUltUt s N UPW 54.09 37.86 0 44.26 6 44.26 42.65 +2.54 -5.9 PrUltTech s N ROM 113.10 63.94 62 107.78 402 112.24 107.10 -3.66 +22.8 ProUltJpn s N EZJ 50.46 33.95 0 41.18 3 41.23 40.69 -1.31 ProUltO&G N DIG .46e 1.1 47.42 28.35 43 42.65 198 43.49 40.48 +1.35 +7.7 ProUltInd s N UXI 83.64 56.44 0 69.46 5 73.18 69.40 -3.96 -4.9 PrUltHCr s N RXL .63e .7 107.49 77.00 3 93.59 15 94.38 91.97 -.81 +6.1 ProUCnsSv s N UCC 99.90 64.24 1 98.15 2 98.20 94.99 +1.23 +20.5 PrUCnsGd s N UGE 52.04 37.81 0 42.40 4 42.87 42.21 -1.03 -13.5 ProUBasM N UYM .15e .2 82.75 55.36 9 69.89 38 71.77 67.11 -1.99 -5.6sPrUlPR2K s N URTY 109.05 56.50 115 104.28 745 109.05 102.24 -.18 +26.6 PUltM400 s N UMDD .03e 134.39 80.45 1 128.98 21 129.49 123.80 +1.23 +10.4sProUltSC s N SAA 124.50 75.95 2 120.80 14 124.50 119.64 +.33 +20.0 ProUPD30 s N UDOW 116.82 58.97 891 88.09 5727 93.03 86.28 -6.02 -6.6sPrUltPQ s Q TQQQ 64.13 31.34 7762 61.08 52335 64.13 59.62 -1.66 +32.1sProUlR2K s N UWM 86.15 54.70 199 83.65 1045 86.15 82.52 -.02 +18.4 ProSht20Tr N TBF 23.81 21.58 71 22.86 1562 22.99 22.77 -.09 +4.5 PUltSP500 s N UPRO 57.48 33.83 1840 48.78 13867 49.94 48.22 -1.43 ProUChin50 N XPP 113.86 59.62 5 75.25 55 80.89 73.65 -7.25 -10.3 PrUSSilv s N ZSL 40.09 27.80 6 32.95 50 33.68 32.56 +.52 +4.9 PUVixST rs N UVXY 47.16 8.52 21132 10.54 144142 11.31 9.63 +.69 +3.2 ProVixST rs N VIXY 47.12 21.24 1051 27.42 7560 28.74 25.74 +1.30 +18.4 PS Crde n N OILU 64.70 14.90 592 52.45 1666 52.53 43.50 +8.56 +40.9 PrUCrude rs N UCO 34.67 12.36 5736 30.38 14849 30.43 26.77 +3.48 +29.6 PrUltYen rs N YCL 65.77 56.16 1 58.79 4 58.92 58.15 +.67 +2.3 PVixMTFut N VIXM 28.57 19.88 47 21.82 133 22.02 21.25 +.27 +3.2 PrUltSilv N AGQ 39.51 28.47 90 31.01 799 31.42 30.32 -.51 -8.4 PrUltShN s N KOLD 52.12 30.06 33 38.13 184 39.49 36.60 +1.83 -3.8 ProUShGld N GLL 80.66 63.08 7 73.29 75 73.96 71.79 +1.27 +6.0sPrSUShAus N CROC 51.28 42.20 50.76 6 51.28 49.80 +.96 +11.0 PrUltShYen N YCS 76.95 64.93 22 72.36 38 73.15 72.08 -.79 -3.5 ProSUltGold N UGL 44.38 35.62 18 37.63 99 38.36 37.30 -.69 -7.5 ProShtVx s N SVXY 139.47 9.53 9863 13.53 68295 14.04 13.23 -.39 -89.4 PrUShCrd s N SCO 52.16 15.33 3230 17.02 9350 19.43 16.99 -2.34 -30.7 ProShtEuro N EUFX 42.85 38.37 41.82 1 41.91 41.75 +.11 +4.6 ProUltEuro N ULE 18.97 15.34 6 16.04 36 16.06 15.78 +.11 -8.1 ProUShEuro N EUO 24.37 19.46 87 22.83 1080 23.23 22.80 -.17 +7.7 ProctGam N PG 2.87f 3.7 20 94.67 70.73 11813 77.43 44554 77.63 75.39 +.05 -15.7 ProDvrs h rs Q IPDN 8.25 2.45 9 3.55 23 3.99 3.55 -.42 -13.2 ProfirEng Q PFIE 2 5.30 1.19 3448 4.65 5472 4.81 4.47 -.16 +142.2 PrognicsPh Q PGNX 9.12 4.60 1960 8.49 6364 8.68 8.31 -.21 +42.7 ProgrsSoft Q PRGS .56 1.5 32 53.60 29.16 859 36.26 2034 39.61 36.21 -2.66 -14.8 ProgsvCp N PGR .69e 1.1 31 64.77 43.59 9353 60.78 21182 62.34 60.64 -1.58 +7.9 Proofpoint Q PFPT 130.27 82.61 5372 119.67 7668 126.08 118.29 -6.42 +34.7sProsHldg N PRO 38.36 21.36 384 36.63 1208 38.36 36.24 -.76 +38.5tProShtQQQ N PSQ 40.94 30.60 911 31.10 4960 31.42 30.60 +.19 -12.6 ProShSP rs N SH 33.75 28.14 3446 28.93 15759 29.13 28.72 +.20 -4.1 PrUShSP rs N SDS 51.48 35.66 3566 37.26 18483 37.65 36.69 +.61 -9.2 PUShtMdC N MZZ 24.14 16.42 0 16.59 4 16.86 16.45 +.03 -11.5 PUShtQQ rs N QID 71.48 41.48 43.04 tPrShRs2K rs N SRTY 49.09 21.90 675 22.87 2241 23.38 21.90 -.04 -29.3tPShtQQQ rs Q SQQQ 33.45 12.91 10964 13.55 71606 13.91 12.91 +.30 -37.0 PrUShD3 rs N SDOW 31.96 15.67 2756 18.08 15032 18.44 17.20 +1.04 -7.3 PUltShtF rs N FINZ 13.97 6.47 2 7.95 10 7.95 7.68 +.35 -1.9 PrSUlhGM rs N GDXS 18.19 12.07 1 14.57 8 15.00 14.44 +.05 +4.1 ProUShL20 N TBT 39.86 32.99 1509 36.61 11006 37.00 36.26 -.22 +8.4tPrShR2K rs N RWM 48.41 37.53 310 38.09 1671 38.56 37.53 -.10 -9.9 PrUShHC rs N RXD 35.40 24.68 1 26.85 2 27.29 26.83 +.07 -10.7tPrUShCnS rs N SCC 30.80 19.18 0 19.05 1 19.47 19.05 -.19 -21.3 PrUShRE rs N SRS 37.33 28.35 31 28.50 134 30.11 28.47 -1.28 -2.5tPUShtR2K N TWM 22.96 13.61 719 14.01 4374 14.23 13.61 -.02 -19.8tPrUShtSC N SDD 21.13 12.00 1 12.35 4 12.42 12.00 -.11 -20.9tPS DecRt n N EMTY 38.59 30.50 7 30.77 22 31.65 30.50 -.88 -8.1 PUShtIndl N SIJ 22.06 14.55 7 16.42 21 16.62 15.63 +.63 -2.5sPS OnlSt n N CLIX 50.79 37.63 10 49.49 63 50.79 49.20 -.79 +25.9tPrShtSmC N SBB 39.75 30.37 0 30.37 1 30.55 30.37 -.24 -11.5 ProS Ris n Q EQRR 51.48 38.13 1 49.62 13 50.23 49.31 -.38 +6.3 PUPShtMC N SMDD 15.02 8.26 2 8.43 4 8.54 8.33 +.04 -16.0 PrSh K1 n N OILK 26.41 16.51 2 24.93 15 25.00 23.48 +1.37 +15.2 PUShtEur N EPV 37.20 26.83 11 31.34 82 32.26 31.13 +.69 +1.2 PUShtJpn N EWV 34.98 22.75 3 26.04 8 26.72 26.02 +.41 -1.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 185 62.69 1107 63.73 62.26 -1.33 -2.1 PrUlNBio rs Q UBIO 46.35 25.80 96 35.45 482 37.20 32.71 +.86 +5.4 PUltShEafe N EFU 27.38 19.90 4 23.11 25 23.79 23.11 +.23 +1.4 PrUGMin rs N GDXX 50.96 33.56 2 36.38 11 37.07 35.95 -.70 -13.5 PrUltBra rs N UBR 107.88 44.12 1 47.65 8 50.55 46.43 -1.21 -39.0 PrSht20yTr N TTT 31.13 25.95 63 27.33 652 27.78 26.85 -.13 +2.7 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 3 41.36 22 41.43 40.90 +.01 -3.5 PUltShOG N DUG 53.46 28.56 73 31.12 402 32.83 30.48 -1.28 -15.9 PS MngdF N FUT 41.00 39.00 1 39.69 1 39.69 39.67 +.02 -1.4 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.22 9 36.38 35.85 -.25 +1.1 ProEurDiv N EUDV .15p 44.13 39.62 41.62 4 42.15 41.43 -1.24 -.3 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 13 67.39 52 67.99 67.33 -.20 +.2 ProSPxTch N SPXT .23p 55.03 48.02 52.98 0 +1.3 ProMerger N MRGR .12e .3 36.45 34.73 36.22 0 36.22 35.82 +.33 -.1 ProSPxEgy N SPXE .22p 59.30 44.29 57.80 0 57.80 57.80 -.47 +2.3 PrUltPFn N FINU .29e .3 134.30 65.55 11 89.81 76 94.26 89.32 -4.18 -14.8tPrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 71 73.66 341 74.68 72.76 -1.09 -4.4 ProSht7-10y N TBX 29.77 27.55 44 29.19 96 29.29 29.16 -.11 +3.1 PrSPMCDv N REGL .65e 1.2 56.00 49.97 12 54.95 81 55.34 54.72 -.14 +.8 ProSR2KDv N SMDV .47e 58.30 51.18 21 57.99 248 58.27 57.45 +.42 +5.1tPSSTEm bt A EMSH 4.88e 6.6 79.67 73.84 74.50 0 74.50 73.84 +.36 -3.1 PrUShtUtl N SDP 31.15 22.19 1 25.61 6 26.86 25.55 -1.40 +1.5 PrUltShtTc N REW 23.63 11.80 1 12.29 14 12.41 11.89 +.35 -25.3 PrUShtFn N SKF 27.53 18.61 11 20.14 83 20.27 19.81 +.20 -3.7 ProUShBio Q BIS 27.42 17.52 24 18.73 167 19.70 18.19 -.39 -15.1 ProMornAlt N ALTS .38e 1.0 39.11 36.94 1 37.67 10 37.88 37.55 -.01 -.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 15 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 50

Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.76 15 29.18 28.75 -.19 +3.7 PS EMkDv N EMDV 64.49 51.81 1 55.53 8 55.96 54.65 -1.19 -5.2 ProCdNASh A WYDE 33.66 32.10 1 32.46 2 32.53 32.43 +.00 +.2 ProspctCap Q PSEC .72 10.5 8 8.37 5.51 2015 6.86 7413 6.95 6.85 -.04 +1.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 5 25.49 44 25.79 25.40 -.15 -1.6 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 432 70.20 2189 72.39 69.72 -1.12 +.2 ProtagTh n Q PTGX 23.97 5.50 1273 6.85 2314 7.49 6.72 -.31 -67.1 Protalix A PLX .92 .39 263 .44 1619 .47 .43 -.01 -32.8 ProteonTh Q PRTO 2.90 1.20 66 2.75 174 2.75 2.55 +.10 +44.7 Proteos n Q PTI 8.61 1.41 3206 3.10 5988 3.18 2.83 -.09 -46.8 Prothena Q PRTA 70.00 10.43 1878 15.67 3975 15.68 14.17 +.82 -58.2sProtoLabs N PRLB 66 136.40 64.40 550 126.90 1298 136.40 126.05 -7.60 +23.2sProvidSv Q PRSC 21 79.59 46.53 228 77.63 580 79.59 74.27 +.56 +30.8sProvidBc n Q PVBC 27.40 19.75 41 27.70 269 27.70 24.85 +2.20 +4.7 ProvFnH Q PROV .56 3.0 20 20.00 17.62 631 18.53 789 19.00 17.94 +.50 +.7 ProvidFS N PFS .80 2.8 20 29.12 23.26 369 28.58 1069 28.89 27.66 +.48 +6.0sPrudntlBcp Q PBIP .20 1.0 98 19.87 15.81 101 19.60 200 19.87 18.33 +.01 +11.4 Prudentl N PRU 3.60 3.7 10 127.14 94.51 1745 96.50 8965 98.08 96.06 -2.06 -16.1 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 52 25.63 193 25.67 25.56 +.03 +1.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 19 25.47 126 25.58 25.33 -.08 +.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.24 51 26.62 26.04 -.22 +.2 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 10 26.47 47 26.48 26.27 +.19 +1.5 Prud UK N PUK 1.49e 3.1 55.36 45.09 130 48.08 851 48.75 47.25 -1.17 -5.3 PsychmCp Q PMD .72f 3.7 19 27.99 15.99 10 19.61 44 20.40 19.27 +.01 -4.6sPSEG N PEG 1.80 3.4 18 53.41 41.67 4179 53.34 17199 53.55 52.16 +.81 +3.6sPubStrg N PSA 6.80 3.0 25 222.03 180.48 1200 225.96 4824 226.25 212.80 +11.94 +8.1 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 5 25.22 49 25.26 25.10 +.19 +.3 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 8 24.89 67 24.90 24.80 +.05 -1.3 PubSt pfW N PSApW 1.30 5.3 25.67 22.92 14 24.50 122 24.55 24.26 +.20 -2.0 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.55 71 24.58 24.30 +.32 -1.8 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 11 26.29 83 26.29 25.97 +.14 -1.2 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 5 26.09 73 26.19 25.96 -.08 -1.4 PubSt pfG N PSApG 25.63 22.49 14 24.94 90 24.94 24.56 +.26 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 25 24.90 83 24.91 24.73 +.14 -.5 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 12 24.12 151 24.16 23.86 +.06 -3.1 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 16 24.59 111 24.67 24.45 +.09 -1.7 PubSt pfC N PSApC 26.45 23.05 8 24.94 44 25.00 24.61 +.21 -2.1 PubSt pfB N PSApB 26.69 23.90 12 25.53 91 25.60 25.47 +.06 -.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 13 25.87 64 25.87 25.62 +.19 -2.5 Pulmatrix Q PULM 2.68 .42 2191 .57 6480 .60 .50 -.02 -59.9 PulseBio n Q PLSE 39.50 9.81 223 16.52 443 17.24 15.74 +.12 -30.0 PulteGrp N PHM .36 1.3 16 35.21 23.81 5360 28.78 25068 30.69 28.56 -1.59 -13.4 PumaBiotc Q PBYI 136.90 47.00 1095 52.90 4542 56.00 51.30 -1.80 -46.5 PureAcq n Q PACQ 9.75 9.60 1023 9.62 1658 9.64 9.60 -.7 PureAcq un Q PACQU 10.35 10.08 0 10.29 0 10.29 10.29 +.05 +1.7sPureCycle Q PCYO 9.90 6.55 253 10.00 379 10.05 9.20 +.25 +19.8 PureStrg n N PSTG 25.62 11.99 12828 23.82 26763 24.96 23.48 -1.23 +50.2 PurplInv n Q PRPL 13.90 6.33 473 8.49 572 8.50 8.00 +.35 -15.5 PutHiInSec N PCF .37 4.0 9.52 8.60 121 9.33 182 9.52 9.33 -.16 +3.4 PMMI N PMM .44 6.2 7.72 6.89 105 7.07 675 7.14 7.03 +.07 -4.6tPMIIT N PIM .31 6.7 4.89 4.58 63 4.63 488 4.69 4.58 -.05 -2.9 PMOT N PMO .71 6.1 12.85 11.44 41 11.73 325 11.77 11.61 +.15 -5.0 PPrIT N PPT .31 6.0 5.68 5.05 206 5.24 1153 5.31 5.23 -.04 -1.7sPuxin n N NEW 35.00 17.00 1709 18.75 12553 35.00 18.75 -2.25 -10.7 PyxisTnkr Q PXS 38 12.22 .95 703 1.15 1512 1.27 1.10 -.06 -64.3 PzenaInv N PZN .41e 4.2 21 13.15 8.61 237 9.80 405 10.17 9.70 -.18 -8.2sQ2 Hldgs N QTWO 63.55 31.95 881 60.90 2482 63.55 60.20 -.55 +65.3sQAD Inc B Q QADB .24 .6 44.24 21.58 6 41.05 16 44.24 40.42 -.79 +33.1sQAD A Q QADA .29 .5 55.35 30.20 212 53.05 475 55.35 52.15 -.58 +36.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 139 48.45 288 49.40 47.60 +.50 +13.1 QEP Res N QEP .08 .7 35 13.75 7.02 5377 12.28 20784 12.48 11.25 +1.00 +28.3 QIAGEN N QGEN 40 37.61 30.20 1376 36.66 4467 36.81 36.11 -.49 +18.5 QIWI plc Q QIWI .84e 5.4 15 25.49 13.67 135 15.60 984 16.55 15.30 -.93 -10.0 QTS RltTr N QTS 1.64 4.1 36 61.55 31.58 1494 39.75 6273 40.04 38.28 +.23 -26.6 Qorvo Q QRVO 98 86.84 62.68 1581 82.05 6456 86.50 81.46 -3.07 +23.2 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 774 21.58 2780 22.08 20.86 +1.12 -4.5 QuakerCh N KWR 1.48f .9 32 165.93 129.98 74 161.17 238 163.64 157.45 +.19 +6.9 Qualcom Q QCOM 2.48f 4.2 69.28 48.56 8074 58.50 37374 59.37 57.85 -1.36 -8.6 QuaCare N QCP 22.91 12.25 757 21.81 2649 22.19 21.60 -.26 +57.9sQualitySys Q QSII .70 3.5 32 20.60 12.24 441 20.14 2193 20.60 19.06 +.54 +48.3 Qualstar rs Q QBAK 13.50 4.96 5 8.11 47 8.60 8.06 -.43 -3.5 Qualys Q QLYS 87 97.75 39.45 841 88.80 2352 97.35 88.30 -6.70 +49.6 QuanexBld N NX .16 .9 24 24.60 16.25 434 18.35 1073 19.00 18.00 -.60 -21.6 QuantaSvc N PWR 23 40.11 31.08 2737 34.18 8447 35.88 34.08 -1.42 -12.6 Quantenn n Q QTNA 21.21 9.60 2068 15.94 3618 16.87 15.30 -.71 +30.7 Quanterx n Q QTRX 24.81 15.30 158 15.76 1362 16.60 15.51 -.73 -26.6tQntmDSS rs N QTM 26 8.66 2.33 7269 2.06 8864 2.88 2.06 -.84 -63.4 Qu Insp100 n N BIBL 29.74 25.14 9 26.90 25 27.23 26.81 -.34 +3.1 QnForSm n N FFSG 27.15 24.51 11 26.51 44 26.62 26.36 -.09 +2.8 QnForTcG n N FFTG 26.55 24.19 8 25.12 54 25.27 24.95 -.23 -1.8 MainSecR n N SECT 29.56 24.41 56 28.45 267 28.71 28.44 -.29 +4.0 InspCpBd n N IBD 28.29 24.07 12 24.42 22 24.45 24.29 +.07 -3.2sQuaInsp n N ISMD 29.95 23.78 11 29.22 30 29.95 27.53 +.20 +10.5 QuaInsLg n N BLES 30.44 25.93 3 28.39 39 28.78 27.97 -.44 -.2 FormInco n N FFTI 27.57 23.79 34 24.07 125 24.10 24.02 -.04 -3.5 FrmHdGr n N FFHG 29.49 24.03 9 28.61 46 28.98 28.61 -.25 +3.9 QuanReal n N QXRR 26.19 23.44 24.49 4 24.79 24.49 -.68 -3.1sQuanDyn n N XUSA 29.97 25.12 0 29.95 1 29.97 29.54 +.46 +7.2 QuanMulT n N QXTR 26.83 24.56 25.95 31 26.16 25.90 -.23 -.2 QuanMulIn n N QXMI 26.53 24.73 25.25 1 25.35 25.25 -.02 -1.7 QuanGrw n N QXGG 29.10 25.66 0 28.55 31 28.65 28.43 +.17 +2.7tQuartrhill g Q QTRH .05 3 2.12 1.14 347 1.13 784 1.23 1.13 -.10 -38.6 Qudian n N QD 67 34.91 7.64 1510 10.03 16859 10.37 9.35 +.59 -20.0 QstDiag N DGX 2.00f 1.8 22 112.97 90.10 946 112.04 3526 112.30 109.36 +.73 +13.8 QuestRes rs Q QRHC 2.91 1.03 10 1.98 36 1.99 1.86 +.07 -13.9 QuickLog h Q QUIK 2.22 1.05 176 1.16 1074 1.26 1.13 -.11 -33.3sQuidel Q QDEL 70.28 25.01 780 68.38 1943 70.28 67.63 -.07 +57.7 QuinStreet Q QNST 14.65 3.36 1923 13.73 3678 13.79 12.98 +.51 +63.8 QuintEn n N QES 10.67 7.10 158 9.00 332 9.21 8.39 +.33 Qumu Cp Q QUMU 3.28 1.42 1 2.15 67 2.40 2.15 -.10 -9.3 QuormHl n N QHC 10.00 2.91 3134 5.15 4207 5.24 4.84 -.05 -17.5sQuotinet Q QTNT 9.02 2.78 3624 8.80 9600 9.02 7.90 +1.66 +77.8 QuotientTc N QUOT 17.85 10.35 1135 13.30 3335 13.85 13.25 -.55 +13.2 QuratRet A Q QRTEA 19 29.11 20.15 7929 21.13 18711 21.74 20.92 -.42 -13.5 QuratRet B Q QRTEB 22 28.90 20.32 20.87 2 22.04 20.87 -.63 -15.0 Qwest 54 N CTV 1.72 7.4 26.40 20.64 18 23.17 120 23.26 23.06 +.06 -1.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.29 42 25.42 25.25 -.10 +.4 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 43 23.46 377 23.53 23.36 +.13 -1.3 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 34 23.41 201 23.59 23.41 -.06 -1.4 Qwest53 N CTY 1.53 7.3 25.57 18.66 34 20.87 153 20.98 20.78 -.03 -5.1 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 13 22.06 103 22.29 22.00 -.14 -2.6 Qwest 56 N CTAA 27.37 21.51 11 24.54 56 24.90 24.31 -.10 -.7 Qwest57 n N CTDD 25.97 20.51 30 22.43 255 22.60 22.40 -.08 -2.0 Qwest56 n N CTBB 25.60 19.86 33 21.85 221 22.11 21.80 -.14 -3.0R -:R1 RCM n Q RCM 9.27 3.05 1734 8.52 3397 8.98 8.42 -.40 +93.2sRBB Bcp n Q RBB .36f 1.1 33.62 21.26 727 33.08 1009 33.62 32.26 +.08 +20.9 RBC Bear Q ROLL 43 139.95 98.55 169 129.21 631 131.76 125.77 -.51 +2.2 RCI Hosp Q RICK .12 .4 12 33.78 21.31 338 31.08 624 31.36 28.57 +1.09 +11.1 RCM Q RCMT 1.00e 24 7.50 4.63 15 4.99 68 5.15 4.95 -.02 -20.2 RELX NV s N RENX .45e 2.1 23.30 19.96 64 21.49 390 21.54 20.95 -.04 -6.8 RELX plc s N RELX .54e 2.5 24.03 20.31 155 21.95 999 22.02 21.42 -.11 -7.4 RF Inds Q RFIL .08 1.1 17 8.95 1.60 120 7.60 678 8.20 6.90 -.05 +181.5 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 149 28.84 197 29.40 25.05 +.34 +6.5 RH N RH 54 164.49 44.00 770 151.35 6692 158.50 148.03 -9.52 +75.6 RLI Corp N RLI .88f 1.3 27 69.74 50.34 350 67.27 1077 69.42 66.91 -2.44 +10.9sRLJ Ent rs Q RLJE 5.37 2.63 13 4.64 180 5.37 4.51 -.06 +26.1 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 1664 22.37 4855 22.72 22.03 +.17 +1.8 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 24 26.63 163 26.63 26.20 +.37 -1.4 RMG Net rs Q RMGN 3.00 .75 75 1.21 286 1.23 1.20 -.02 +47.6 RMR Gp h Q RMR 1.00 1.3 45 83.20 42.36 114 77.30 380 81.70 76.90 -1.70 +30.4tRPC N RES .40 2.8 19 27.07 13.78 3227 14.18 12219 14.92 13.78 +.02 -44.5 RPM N RPM 1.28 2.5 18 56.69 46.36 2289 51.81 6855 52.01 49.64 +.61 -1.2 RSP Perm N RSPP 71 51.51 28.76 1753 40.55 10792 42.02 39.39 +.68 -.3 RTI Surg Q RTIX 6.00 3.85 943 4.70 1377 4.85 4.65 -.05 +14.6 RXI Phm rs Q RXII 7.70 1.90 35 2.17 304 2.35 2.08 -.17 -61.0 RYB Edu n N RYB 31.80 15.50 198 21.94 1722 23.79 20.22 +1.62 +30.0 RaPhrm n Q RARX 23.59 4.78 1192 9.42 2896 10.30 8.63 +.34 +10.8 RadNet Q RDNT 89 14.85 7.03 583 14.30 1407 14.70 13.75 +.50 +41.6 RadaElc rs Q RADA 3.86 1.65 55 2.84 730 3.01 2.81 -.06 -7.8 Radcom Q RDCM 54 22.45 17.00 54 20.00 124 20.90 19.95 -.75 +.8 RadiSys Q RSYS 4.00 .53 3961 .71 5081 .81 .71 -.08 -29.3 RadianGrp N RDN .01 .1 10 23.49 14.06 2795 16.75 9019 17.28 16.50 -.01 -18.7 RadiantLog A RLGT 65 5.75 3.46 971 3.88 1430 4.20 3.88 -.22 -15.7 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 2 25.83 4 25.92 25.71 +.18 -.2 RadiusHlth Q RDUS 49.16 24.66 1045 30.54 2982 31.92 29.64 -3.9sRadware Q RDWR 25.28 15.82 96 25.05 909 25.28 24.57 +.30 +29.1 RafaelHl n A RFL 10.31 3.05 871 8.88 1119 9.39 8.29 -.17 +81.2 RLauren N RL 2.50f 1.9 19 145.94 70.28 1844 130.26 5917 141.54 129.85 -9.45 +25.6 RamacoRs n Q METC 9.35 3.81 251 8.47 495 8.50 7.82 +.12 +23.1 Rambus Q RMBS 15.50 11.30 1999 13.21 4567 13.70 13.10 -.49 -7.1 RamcoG N RPT .88 6.8 10 15.00 11.15 881 13.01 4447 13.02 12.19 +.52 -11.7 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 12 52.52 15 52.52 51.21 +.43 -8.9 RandCap Q RAND 3 3.50 2.40 27 2.64 45 2.70 2.45 +.19 -12.6tRandgold Q GOLD 2.00f 2.6 31 108.29 74.02 375 75.83 2309 76.32 74.02 -1.01 -23.3sRandBcp n Q RNDB 17.45 13.36 10 17.12 49 17.45 16.38 +.78 +11.5 RangeRs N RRC .08 .5 18 23.84 11.93 8433 16.88 35248 17.39 15.87 +.90 -1.1 RngrEnS n N RNGR 15.70 6.88 501 9.56 598 10.24 8.60 +1.03 +3.6 Rapid7 n Q RPD 33.92 14.75 2062 30.40 4050 33.46 28.00 -3.06 +62.9 RaveRest Q RAVE 2.33 1.09 17 1.32 388 1.50 1.26 +.05 -9.8 RavenInds Q RAVN .52 1.3 1 42.40 26.70 148 39.20 506 39.55 37.94 +.75 +14.1 RJamesFn N RJF .88f .9 20 102.17 74.14 1111 96.02 3822 97.97 94.62 -1.61 +7.8 RayAdvM N RYAM .28 1.7 21 22.96 12.68 1430 16.41 5273 17.21 15.98 -.61 -19.8 RayAdv pfA N RYAMpA 2.00 1.7 157.11 100.00 1 117.05 64 120.92 116.20 -4.21 -18.7 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 899 38.30 4663 38.98 37.85 +.28 +21.1 Raytheon N RTN 3.47 1.8 28 229.75 159.46 3633 193.38 12604 202.85 191.78 -8.15 +3.4tReShape rs Q RSLS 79.20 2.08 195 2.29 2906 3.60 2.08 -.83 -89.7 ReadIntlA Q RDI 12 17.50 14.37 204 16.35 295 16.55 15.84 +.44 -2.1 ReadgIntB Q RDIB 20 27.66 18.00 7 26.07 16 26.92 25.65 +.42 +13.4 RealGSol rs Q RGSE 3.25 .60 1264 .89 1664 1.12 .88 -.20 -39.9 RealNetwk Q RNWK 5.00 2.63 2807 3.46 3111 3.67 3.41 -.15 +1.2 RealityETF N DIVY .46p 28.89 25.25 5 26.85 39 27.05 26.76 -.12 +3.0 RltDvcDiv N LEAD 34.32 28.07 1 33.26 16 34.00 33.11 -.38 +4.1 RealDivc n N DFND 28.60 25.12 0 27.95 6 28.00 27.62 +.03 +2.5 RealDivG n N GARD 26.84 21.91 25.89 4 25.93 25.89 -.30 +3.6 Rl NxtEc n Q BLCN 25.05 21.69 23 23.11 418 23.68 23.07 -.60 -4.7stRealitCh n Q BCNA 24.47 23.42 5 23.72 26 24.47 23.42 -2.0tRealogy N RLGY .27p 1.1 16 35.18 22.85 2129 23.74 8543 24.67 22.85 -.94 -10.4 RealPage Q RP 71 61.95 35.00 7769 54.95 11262 61.20 54.65 -5.00 +24.0 RltyInco N O 2.53 4.7 30 60.05 47.25 2835 53.78 11391 53.94 52.67 +.81 -5.7sReataPh n Q RETA 43.69 19.31 798 37.48 1585 43.69 36.30 -1.26 +32.3 ReavesUtl A UTG 1.82 6.4 36.73 27.13 144 28.56 846 28.78 28.07 +.33 -7.7 ReconTech Q RCON 5.36 .64 201 1.44 883 1.50 1.32 +.10 +10.7tRecroPhm Q REPH 13.05 5.00 1198 5.25 1956 5.35 4.96 -.09 -43.2 RedHat N RHT 78 177.70 88.75 14448 142.14 23941 176.77 140.73 -32.85 +18.4sRedLionH N RLH 12.70 6.15 156 11.40 870 12.70 11.20 -.80 +15.7 RedRobin Q RRGB 30 70.10 45.70 613 52.00 1598 54.95 51.35 -2.00 -7.8 RedRkRs n Q RRR .40 1.2 35.77 21.41 771 34.72 2216 35.29 34.18 -.09 +2.9 RedViolt n Q RDVT 46.40 4.35 399 8.16 763 8.20 7.28 +.64 -82.4 Redn n Q RDFN 33.49 19.18 3790 21.60 9050 23.23 20.94 -2.43 -31.0 RedhillBio Q RDHL 11.25 4.30 30 7.90 321 8.30 7.54 -.10 +53.7 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 1214 16.60 4230 16.74 16.46 +.10 +12.0 Reeds A REED 3.10 1.30 16 2.95 194 2.95 2.75 +.15 +90.3 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 479 80.40 1197 82.85 80.00 -2.00 +5.0 RgcyCtrs N REG 2.22f 3.5 22 70.64 54.87 1859 62.68 6131 62.78 58.93 +2.97 -9.4 Regenrn Q REGN 26 543.55 281.89 695 331.97 4935 338.48 309.71 +16.67 -11.7sRegnxBio n Q RGNX 51 68.60 17.60 1639 71.20 5094 71.25 54.85 +14.20 +114.1 RegHlthPr A RHE 3 1.14 .16 199 .21 824 .24 .20 +.01 +21.8 RegHlt pfA A RHEpA 2.72 108.8 22.90 2.10 3 2.50 25 2.58 2.23 -.00 -68.8 RegnlMgt N RM 16 37.21 21.47 170 36.71 398 37.10 36.01 -.07 +39.5 RegionsFn N RF .36 1.9 17 20.21 13.03 12241 18.53 55770 19.15 18.43 -.06 +7.2 Regions pfA N RFpA 1.59 6.2 25.89 25.23 7 25.65 94 25.69 25.60 +1.2 Regns pfB N RFpB 1.59 5.9 29.82 26.40 20 26.97 129 27.14 26.90 -.13 -5.1sRegis Cp N RGS 18.63 9.40 327 17.16 1136 18.63 17.13 -.58 +11.7 RegulusTh Q RGLS 1.52 .61 317 .69 1359 .73 .67 -.02 -33.8 ReinsGrp N RGA 2.00f 1.5 12 165.12 125.91 755 137.72 2297 143.00 137.24 -6.05 -11.7 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 14 27.53 84 27.70 27.30 +.01 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 22 25.75 189 25.85 25.56 +.20 -8.0sReis Inc Q REIS .76 3.4 22.80 15.95 53 22.50 109 22.80 20.95 +.70 +9.0 RelStlAl N RS 2.00 2.1 21 97.41 68.46 657 93.37 2304 94.82 90.62 -.63 +8.8 sReliantBcp Q RBNC .32f 1.1 29 29.99 21.90 377 29.00 507 29.99 28.08 +.54 +13.1 Reliv In rs Q RELV 13.77 3.72 5 4.82 10 4.90 4.70 -.01 +1.0 RemarkHld Q MARK 15.10 1.93 2997 4.83 4421 5.57 4.46 -.70 -50.4 RemaxHld N RMAX .80f 1.5 62 67.50 43.85 135 55.05 617 56.25 54.25 +.60 +13.5sRenaisIPO N IPO .02e .1 31.67 24.59 3 30.56 40 31.67 30.50 -.86 +8.3 RenIntIPO N IPOS .24e 1.0 27.06 20.77 22.94 0 23.13 22.94 -.61 -5.9 RenaisRe N RNR 1.32 1.1 152.00 116.50 222 122.62 984 125.26 121.72 -1.29 -2.4 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 3 24.64 65 24.73 24.43 -.03 -2.0 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 3 25.48 11 25.53 25.39 +.08 -.1 Renasant Q RNST .80f 1.7 20 49.78 37.68 628 47.69 1525 49.71 46.38 +.86 +16.6 ReneSola rs N SOL 3.79 2.12 125 2.76 683 2.84 2.41 +.30 +3.8sRenewEn Q REGI 5 18.45 9.50 758 17.95 5256 18.45 17.00 +.70 +52.1 RenminTi rs Q ABAC 4.76 1.90 10 2.21 134 2.54 2.18 -.06 -25.1 RennFund A RCG 2.20 1.13 4 1.55 67 1.60 1.44 -.04 +2.8sRenren rs N RENN 1.70 .55 62783 2.36 65116 3.19 .86 +1.55 +149.7sRentACt Q RCII .32 2.2 25 14.94 7.22 6047 14.85 58111 14.94 14.62 +2.82 +33.8 Replgn Q RGEN 66 46.81 29.56 724 46.29 1554 46.48 44.56 +1.07 +27.6 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 72 46.55 213 47.50 44.41 +1.55 +22.4 RepFBcp Q FRBK 59 9.90 8.00 566 8.25 1685 8.50 8.10 -.10 -2.4 RepubSvc N RSG 1.38 2.0 32 69.97 60.26 2056 69.73 7565 69.91 68.75 -.14 +3.1 resTORbi n Q TORC 21.10 7.55 308 9.87 805 11.88 9.47 -2.10 -41.5tRschFrnt Q REFR 1.46 .80 51 .60 89 .93 .60 -.21 -42.8sResMed N RMD 1.40 1.3 52 107.67 71.29 1062 107.93 3152 108.29 104.72 +2.13 +27.4 ResolEn rs N REN 38.64 23.64 565 32.31 1976 33.32 29.35 +2.41 +2.7 ResoluteF N RFP 12.15 4.10 419 10.00 1716 10.25 9.40 -.25 -9.5 Resonant Q RESN 8.55 3.17 518 6.14 1725 6.32 5.42 +.58 -17.8 ResConn Q RECN .48 2.7 28 17.95 12.05 541 17.65 1023 17.95 17.35 -.10 +14.2 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 2256 60.75 9146 61.44 59.43 +1.02 -1.2tRestorRob n Q HAIR 11.95 2.61 630 3.64 984 3.83 2.61 +.64 -20.9 RetailOpp Q ROIC .78 4.0 57 20.78 16.18 2037 19.52 7197 19.60 18.55 +.74 -2.2 RetailProp N RPAI .66 5.0 13 13.78 10.84 1896 13.11 8822 13.14 12.54 +.31 -2.5 RetoEco n Q RETO 12.75 4.29 58 5.22 125 5.49 4.84 +.04 -26.0 RetractTc A RVP 1.48 .54 73 .70 445 .78 .70 -.07 +2.9 Retrophin Q RTRX 29.78 17.90 2017 27.15 2835 28.95 26.55 -1.66 +28.9 RevGp n N REVG .20 1.3 33.15 12.87 1219 15.95 5127 16.36 15.59 +.01 -51.0 RevanceTh Q RVNC 37.45 22.05 1408 30.75 2919 31.65 29.70 -.75 -14.0 RevenHo n Q RVEN 6.75 2.32 4.17 14 4.30 3.90 +.27 -10.0 Revlon N REV 27.90 15.60 497 18.05 1053 19.00 17.85 -.85 -17.2 RevolutL rs Q RVLT 8.10 2.95 1455 4.62 1901 4.90 4.11 +.41 +40.4 ReWalkRob Q RWLK 3.20 1.00 365 1.05 1014 1.05 1.00 +.02 -4.5 RexAmRes N REX 16 102.00 70.48 65 80.99 181 81.49 74.14 +6.36 -2.2 RexahnPh rs A RNN 3.19 1.42 117 1.57 1563 1.83 1.54 -.28 -22.3 RexfordIR N REXR .64f 2.0 53 32.91 26.32 1680 31.26 7627 31.67 30.83 +.29 +7.2 RexfdIn pfA N REXRpA 26.41 22.53 0 24.58 13 24.66 23.78 +.63 -4.4 RexfInR pfB N REXRpB 1.47 5.9 24.98 22.33 2 24.88 30 24.93 24.21 +.67 +.3 Rexnord N RXN 21 31.44 22.52 914 30.43 2983 30.96 29.27 +.66 +16.9 Rexnrd pfA N RXNpA 66.44 52.57 1 65.00 390 65.40 62.89 +.84 +11.1 RhythmP n Q RYTM 34.99 16.80 966 32.75 5747 34.50 24.84 +.15 +12.7 RibbnCm n Q RBBN 8.36 4.97 979 6.60 2761 6.72 6.39 -14.6 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.87 443 17.89 1718 18.73 17.72 -.45 -16.7sRiceBran Q RIBT 1.90 .87 147 1.84 2221 1.90 1.71 +.12 +24.3 RichrdElec Q RELL .24 2.6 9.75 5.31 16 9.38 66 9.52 9.25 -.08 +39.2 RigelPh Q RIGL 4.71 2.14 7337 3.18 17066 3.33 3.02 -.02 -18.0tRigNet Q RNET 19.50 11.45 351 11.95 697 12.90 11.45 -.75 -20.1 RiminiSt n Q RMNI 10.40 .25 951 6.32 1072 6.87 5.56 +.49 -20.1 RingCentrl N RNG 81.20 34.10 6735 72.35 10300 80.70 71.85 -6.05 +49.5 RingEngy A REI 17.35 10.88 1615 12.71 4343 13.18 11.87 +.14 -8.6 RioTinto N RIO 2.27e 4.1 60.72 37.66 2410 55.46 14443 57.10 54.27 -1.33 +4.8 RiotBlck Q RIOT 1.00p 46.20 3.08 539 6.88 1628 7.75 6.82 -.52 -75.8 RiseEdCy n Q REDU 23 18.60 9.50 119 14.56 1810 15.39 13.68 +.65 -1.6 RitchieBr N RBA .68 1.9 40 36.00 24.08 310 35.35 1299 35.82 34.86 +.18 +18.1 RiteAid N RAD 3 4.21 1.38 103825 2.02 157758 2.03 1.75 +.24 +2.5 RittrPh rs Q RTTR 7.50 1.83 65 2.81 607 3.35 2.60 -.22 -14.6 RivrnOpp n N RIV 1.68 8.1 21.63 19.10 39 20.76 210 21.45 20.76 -.52 +3.7 Riv/Doubl n N OPP 19.76 17.12 62 17.36 126 17.65 17.34 -.10 -5.5 RivrvwBcp Q RVSB .12 1.3 20 9.75 6.47 350 9.17 501 9.55 8.47 +.59 +5.8 RoadrnTrn N RRTS 4 9.75 1.63 6116 2.63 9709 2.89 2.02 +.06 -65.9 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 1219 69.84 5913 69.99 68.18 -.10 +25.7 RocktPh n Q RCKT 24.28 3.40 2872 20.42 4077 23.02 19.44 -1.47 +95.6 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 909 167.98 5678 176.43 167.19 -9.68 -14.4 RockColl N COL 1.32 1.0 21 139.63 103.25 2675 134.47 10233 137.31 133.95 -3.14 -.8 RockwllM Q RMTI 8.70 4.84 251 5.30 1027 5.60 5.18 -.04 -8.9 RockyBr Q RCKY .48f 1.7 19 30.30 12.20 943 28.55 1345 29.95 27.66 -1.10 +51.1 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 5 11.39 48 11.45 11.14 +.19 -3.3 RogCm gs N RCI 1.57 13 54.95 43.11 317 47.15 1165 47.24 46.42 -.06 -7.4 Rogers N ROG 32 184.00 105.00 287 115.61 764 123.03 115.41 -6.80 -28.6 Roku n Q ROKU 58.80 15.75 10571 44.71 46722 47.64 42.75 +1.41 -13.7 Rollins s N ROL .56 1.1 65 54.25 39.90 574 52.41 2168 53.08 51.84 -.21 +12.6 Roper N ROP 1.65 .6 29 292.97 226.81 1369 276.22 3117 282.45 274.13 -7.78 +6.6 Rosehill n Q ROSE 10.84 5.52 162 8.57 361 8.75 7.24 +1.10 +9.0 Rosehill un Q ROSEU 11.26 6.50 10.17 7 10.61 9.15 +1.17 -9.7 RosettaStn N RST 16.85 8.71 528 16.07 1044 16.45 15.38 -.05 +28.9sRossStrs s Q ROST .90 1.0 22 86.75 52.85 3682 85.98 12726 86.96 83.92 +.84 +7.1 Rowan N RDC .40 2.6 27 17.33 9.02 5267 15.23 13774 15.45 14.03 +.59 -2.7tRBCda pfT N RYpT 1.69 31.75 27.94 28.26 4 28.75 27.94 +.19 -5.6 RoyalBk g N RY 3.76 87.10 69.92 738 76.30 2993 76.46 75.20 +.29 -6.6 RBScotlnd N RBS 8.74 6.24 587 7.01 4903 7.05 6.76 +.13 -8.2 RBSct prF N RBSpF 1.91 7.4 27.05 25.67 25.86 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 43 25.62 168 25.64 25.52 +.02 +.7 RylCarb N RCL 2.40 2.2 15 135.65 101.20 2504 111.55 11785 114.87 109.55 -2.96 -6.5 RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 2324 73.09 6927 73.19 69.89 +2.35 +7.0 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 6303 69.36 17456 69.61 66.36 +2.12 +4.0 RoyGld Q RGLD 1.00 1.1 94.39 74.35 690 92.79 2201 93.50 89.87 +.35 +13.0 RoyceGVal N RGT .10e 11.73 9.40 10 10.95 70 10.95 10.78 -.03 +1.3 RoyceMC N RMT .63e 6.3 10.39 8.09 277 10.07 1097 10.32 10.06 -.16 +6.7 Royce N RVT 1.22e 7.6 17.18 14.02 189 16.14 1007 16.30 16.09 -.10 -.2 RubiconPrj N RUBI 5.79 1.48 4903 2.99 7999 3.34 2.81 +.09 +59.9 Rubicon rs Q RBCN 9.75 6.71 2 7.76 16 7.82 7.56 -.13 -2.8 Rudolph N RTEC 21 34.55 21.10 268 31.20 945 32.45 31.10 -.90 +30.5sRmblOn B n Q RMBL 7.05 3.53 57 6.25 726 7.05 5.00 +1.14 +20.3 RushEntA Q RUSHA 29 55.40 34.30 302 45.59 829 46.34 43.94 +.34 -10.3 RushEntB Q RUSHB 36 52.76 33.67 58 45.55 120 46.75 42.25 +1.91 -5.5sRuthsHosp Q RUTH .44 1.6 27 29.00 17.95 382 28.25 1304 29.00 27.65 +.60 +30.5 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 187 117.42 1317 119.25 113.26 +.77 +12.7 Ryder N R 2.08f 2.9 18 90.26 65.65 723 72.35 2892 74.26 71.56 -.77 -14.0 RyersonH N RYI 42 12.95 7.65 659 11.85 1452 12.40 11.25 -.40 +13.9 RymanHP N RHP 3.40 4.0 18 85.77 57.78 470 84.09 1287 84.76 81.99 +1.35 +21.8S -:S&P Glbl N SPGI 2.00f 1.0 30 208.98 144.68 1218 206.35 4689 208.80 205.13 -2.33 +21.8 S&T Bcp Q STBA 1.00 2.2 19 46.44 33.92 208 44.45 629 45.50 43.70 +.06 +11.7 S&WSeed Q SANW 4.40 2.90 26 3.30 248 3.40 3.15 -.10 -15.4 SAP SE N SAP 1.31e 1.1 121.95 99.20 1446 117.83 6460 119.52 116.17 -3.35 +4.9sSB FinGp Q SBFG .32f 1.6 14 20.02 15.61 2 19.94 34 20.02 19.71 +.08 +7.8 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 19.50 2 20.00 19.50 -.25 +8.9 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 796 30.10 1106 30.65 29.60 +.10 +12.1 SBA Com Q SBAC 177.67 130.74 687 162.06 3851 162.17 155.61 +5.89 -.8 SCANA N SCG 2.45 6.6 9 71.28 33.61 2622 37.01 8828 37.59 36.37 -.30 -7.0 SCE TrV n N SCEpK 29.56 24.70 11 25.32 79 25.39 25.23 -.04 -4.2 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 34 24.31 90 24.31 23.95 +.29 +.6 SCE Tr pfH N SCEpH 1.44 5.4 29.06 25.05 31 26.77 50 26.84 26.49 +.08 -1.0 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 7 25.06 45 25.16 24.98 +.01 -2.9 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 23 23.23 133 23.33 23.11 +.04 -3.3 SEI Inv Q SEIC .60f .9 23 78.35 52.20 1045 65.16 2852 66.67 64.72 -.77 -9.3 SelasLf rs Q SLS 19.41 3.43 55 4.94 214 5.35 4.65 -.01 -37.2 SG Blck n Q SGBX 7.00 3.70 10 5.02 65 5.37 4.99 -.08 -16.1 SGOCO rs Q SGOC 2.30 .90 6 1.25 15 1.25 1.20 +.03 +17.9 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 108 15.20 285 15.20 14.80 +.35 +3.4 SIGA Tc n Q SIGA 7.54 5.61 6753 6.90 8853 7.41 6.64 -.18 +16.8 SJW N SJW 1.12a 1.6 24 69.29 47.57 425 68.15 1094 68.42 65.81 +1.51 +6.8 SK Tlcm N SKM 28.97 22.66 376 23.96 2585 24.21 23.48 +.13 -14.2 SLGreen N SLG 3.25 3.2 30 108.14 89.46 985 101.59 4872 101.65 98.64 +2.27 +.7 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 2 25.75 53 25.81 25.59 +.03 +2.7 SLM Cp Q SLM 17 12.46 9.65 2965 11.77 12635 11.91 11.17 +.30 +4.2 SLM Cp pfB Q SLMBP 3.32e 4.8 74.65 65.20 1 69.50 43 71.00 69.35 -1.24 +1.1 SM Energy N SM .10 .4 28.20 12.29 3943 25.52 13614 25.71 23.19 +2.28 +15.6 SmartGlb n Q SGH 7 56.69 14.81 4075 35.06 8690 43.42 34.50 -6.99 +4.0 SMTC hg Q SMTX 3.18 1.12 88 3.08 210 3.10 2.99 -.02 +62.9 SORL Q SORL 4 8.70 3.70 156 4.66 556 4.76 4.37 -.07 -30.7 SP Plus Q SP 23 41.70 28.80 708 38.85 1102 39.54 38.25 +.10 +4.7 SPAR Gp h Q SGRP 3.75 .99 11 1.27 145 1.35 1.22 +.05 +3.3 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 3614 245.69 22566 249.90 243.93 -5.05 -.7 SpdrGold N GLD 129.52 114.80 4517 120.34 23518 121.44 119.82 -1.00 -2.7tSpdrStxx50 N FEU 1.24e 3.7 38.51 33.18 341 33.80 404 33.92 33.18 -.79 -5.9 SpdrNoANR N NANR 37.79 30.22 17 35.99 94 36.15 35.29 +.24 +1.5 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 0 89.66 61 90.36 88.95 -.00 -.2 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 2797 38.82 16875 39.16 38.23 -.83 -4.6tSpd MsciCh N XINA 26.62 20.57 22 20.84 29 21.72 20.57 -1.31 -12.9 S&PEAsia N GMF 1.81e 1.8 116.07 90.68 8 102.12 74 103.90 101.22 -2.85 -2.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.42 2 53.42 52.45 -.14 -.8 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 0 60.71 1 61.51 60.31 -1.93 -7.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.29 3 79.38 78.55 -.68 +.8 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 5 58.71 7 59.12 58.37 -.81 -4.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 16 60.23 33 60.64 59.69 -1.95 -5.9 S&PChina N GXC 1.31e 1.2 123.91 88.41 34 108.85 200 112.21 107.82 -4.52 +1.5 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 75.68 0 75.68 75.68 -.50 +.3 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 5 60.38 65 62.65 59.52 -1.22 -6.4 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 10 63.55 60 63.80 62.80 -.50 -2.3 SpdrGblDv N WDIV 3.11e 3.9 74.14 64.89 14 67.77 59 67.97 66.99 -.24 -4.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 1 78.24 10 78.96 77.75 -1.18 -.8 SpdEMkt s N SPEM 42.47 32.81 387 35.73 2611 36.18 35.39 -1.19 -6.3 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.33 27 31.11 363 31.33 30.65 -.76 -5.3 SpdrGlbNR N GNR .93e 1.9 53.32 40.56 172 50.11 557 50.62 49.16 -.47 +2.1 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 223 48.02 908 48.11 47.06 +.69 -1.8 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.01 35 48.14 208 49.01 47.99 -1.34 -7.4tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.95 54 38.49 684 38.61 37.95 -.04 -6.6 SpdMS xUS N CWI .79e 2.1 42.01 35.26 746 37.40 1168 37.69 37.02 -.58 -4.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 3 48.80 39 48.92 47.98 +.29 -5.8 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 304 39.31 2044 39.45 38.82 -.12 -2.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 49 34.83 375 35.19 34.45 -.59 -1.8 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 328 30.73 2789 30.88 30.37 -.32 -3.1 SP Mid N MDY 2.94e .8 366.10 307.28 1300 361.68 4428 364.30 357.95 -.31 +4.7 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 56220 274.74 331083 276.72 273.53 -2.39 +3.0 SpdrRRtn N RLY .44e 1.6 27.62 23.57 258 26.72 425 26.83 26.38 +.07 +1.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.78 24 32.85 32.67 -.10 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 10 38.37 75 38.49 38.03 -.23 +.3 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 351 47.16 2375 47.20 47.14 -.04 SpdrUShBd N ULST .16 .4 40.82 40.15 10 40.29 84 40.30 40.24 +.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 5 76.54 15 77.63 76.47 -1.31 +2.6 SpdrDblTac N TOTL 1.17e 49.66 47.11 344 47.54 1183 47.54 47.37 +.16 -2.3 SpdrValEq N SYV 4.21e 1.5 70.61 59.14 2 67.29 28 68.05 66.77 -.92 +1.6 SpdrGroEq N SYG 1.85e .8 86.17 70.68 0 83.91 6 83.91 82.51 +.17 +5.6sSpdrBiot s N XBI .44e .4 101.55 72.27 3781 99.08 27147 101.55 96.20 +1.90 +16.7 Spdr Div N SDY 3.80e 2.0 98.29 87.80 197 93.01 1797 93.32 92.39 -.51 -1.6 SpdrGbDow N DGT 1.52e 1.8 91.75 76.33 2 83.35 8 83.54 82.30 -2.00 -2.5 SpdrHome N XHB .15e .4 47.20 37.17 2438 39.85 12528 40.83 39.71 -1.03 -10.0 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1805 49.09 6022 50.05 48.73 -.19 +3.7 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 73 60.40 107 61.15 60.25 -.51 +4.2 SpdrS&PIn s N KIE 32.34 27.81 432 30.30 2868 30.76 30.15 -.49 -1.3 Spd LgCap s N SPLG 33.54 28.21 306 32.30 2560 32.55 32.16 -.28 +3.2 SpdrLCpG s N SPYG 36.36 29.32 459 35.74 2309 36.16 35.59 -.51 +8.3 SpdrLCapV s N SPYV 32.54 28.05 230 29.85 2085 29.98 29.63 -.38 -2.7 Spd MidC s N SPMD 36.00 29.60 154 35.58 1136 35.98 35.24 -.12 +6.7 SpdMCpG s N MDYG 56.05 46.42 105 55.21 364 55.76 54.81 -.53 SpdrMCpV s N MDYV 53.34 46.15 96 52.87 212 53.16 52.14 +.09 SpdrNY Tch N XNTK .41e .4 98.30 71.73 17 95.88 83 97.87 95.42 -1.97 +14.4 SpdrSemi s N XSD .16e .2 78.02 60.17 282 75.34 687 77.37 74.85 -2.11 +7.9sSpdrSCp s N SLYG 65.54 51.69 127 64.57 829 65.54 64.08 -.43 sSpdrSCpV s N SLYV 69.05 56.46 118 68.58 565 69.05 67.62 +.36 SpdrRs3K s N THRK 35.46 29.89 560 34.48 2932 34.74 34.30 -.25 +3.8 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 167 93.25 711 93.30 90.30 +2.29 -.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 122 29.53 673 29.53 29.50 +.03 -1.2sSpFcStIn n N XITK 107.00 69.30 13 98.73 121 107.00 96.17 -2.81 +26.4 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 102.88 3 103.60 102.66 -1.12 +.9 SpdrScored N CBND .99 3.2 32.69 30.78 2 30.84 10 31.00 30.80 -.15 -4.4 SpdrIntCBd N IBND .14e .4 36.87 32.63 27 33.84 420 33.93 33.51 +.21 -4.2 SpdrIGFlt N FLRN .20 .7 30.85 30.62 929 30.76 6703 30.77 30.74 +.01 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 27 56.38 154 56.56 56.22 +.11 +1.3 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 17 43.29 257 43.49 43.22 -.12 -1.7 SpdrBarITB N BWZ .01e 33.49 30.78 8 31.45 690 31.49 31.20 +.01 -2.1sSpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1279 54.27 4681 54.99 54.11 -.53 +7.3tSpdrLTBd s N SPLB 28.77 25.91 72 25.96 1347 26.26 25.89 -.31 -9.3 SpdrITBd N SPIB .92 2.8 34.72 33.07 312 33.18 4279 33.29 33.15 -.02 -3.0 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 16 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 51

SpdrBarMBB N MBG .83 3.3 26.49 25.09 5 25.31 91 25.37 25.29 -.06 -2.7tSpdrEMBd N EBND 30.91 26.94 225 27.15 1037 27.23 26.94 -.01 -8.5 SpdrShTHiY N SJNK 1.58 5.7 28.07 26.94 1015 27.48 7788 27.53 27.45 -.03 -.3 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 5997 35.86 44979 35.94 35.82 -.09 -2.3 SpdShTBd N SPSB .40e 1.2 30.74 30.09 381 30.14 2342 30.17 30.13 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.14 19 54.44 138 54.70 54.14 -.01 -5.4 SPLIntTB s N BWX 29.72 27.23 124 27.85 1250 27.85 27.66 +.10 -2.0 SpdrTrans s N XTN .25e .4 69.36 53.20 13 66.30 233 67.34 65.56 -.76 +1.8 SpdrTelcm N XTL .68e .9 74.86 65.10 2 72.42 37 74.31 72.42 -1.83 +6.0sSpdrHCSv s N XHS .61e .1 72.77 56.18 3 72.25 38 72.77 70.85 +1.05 +17.3sSpdrHCEq s N XHE 3.22e .1 81.20 59.41 60 80.30 391 81.20 79.58 -.39 +24.7sSpdrSf&Sv s N XSW .19e .2 85.47 61.66 6 82.96 54 85.47 82.86 -2.03 +19.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.38 262 25.52 25.36 -.20 -4.5 SpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 42 87.13 366 89.13 86.34 -1.78 +4.3 SpdAgBd n N SPAB 28.84 27.57 500 27.78 1964 27.85 27.76 -.03 -3.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 81 55.29 1565 55.34 55.07 +.15 -1.7 SprBl 1-3b rs N BIL 91.58 91.37 289 91.53 3399 91.54 91.50 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 42 34.68 488 34.89 34.50 +.05 -5.2 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 30 58.54 200 58.59 58.42 +.13 -1.5 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 5228 63.46 24743 64.64 62.87 -.15 +7.8 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 3 121.24 7 122.98 121.13 -1.90 +5.7 SpdDorWrF Q DWFI 26.06 23.79 134 23.91 592 24.04 23.82 -.08 -5.4sSpdrRetl s N XRT .49e 1.0 50.98 37.72 4851 50.44 19236 51.04 48.99 +1.08 +11.6 SpdNuBMu s N TFI 49.42 47.52 218 48.00 1300 48.04 47.92 +.07 -2.0 SpdrPhm s N XPH 3.00e .8 47.11 38.71 52 43.95 297 45.08 43.84 -.65 +1.0 SpdrOGEx N XOP .73e 1.7 44.75 28.96 24092 42.59 93839 43.10 40.36 +2.17 +14.6 SpNuBST rs N SHM 48.95 47.51 237 47.96 1215 48.04 47.93 -.03 +.1 SpdrGendr N SHE 75.63 66.51 4 73.42 34 73.56 72.90 -.18 +3.6 SpdrOGEq N XES .49e 2.9 19.29 12.90 1278 16.78 3620 17.03 16.08 +.56 -2.0 SpdR1KLVF N ONEV 76.79 68.57 3 73.86 5 74.14 73.63 -.55 +1.8 SpdrMetM N XME .24e .6 39.62 27.93 1830 37.00 11017 37.28 35.72 +.09 +1.7 SpdrR1KMo N ONEO 77.42 68.55 10 74.22 37 75.23 74.20 -1.31 +2.1 SpdrR1KYF N ONEY 75.25 65.47 4 71.18 23 71.69 70.73 -.60 +1.6 SpdSPXHiD N SPYD 38.74 34.60 110 37.13 694 37.24 36.65 +.30 -.9 SpdrFosFFr N SPYX 69.64 58.36 20 66.79 59 67.17 66.38 -.72 +3.1 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 1 90.75 16 91.28 90.35 -.45 +.2 SpdrUsaSt N QUS .54e 82.07 69.37 3 78.68 16 79.07 78.11 -.53 +1.8sSpd SP600 s N SLY 74.88 58.62 65 74.25 344 74.88 73.25 +.15 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.58 4 64.81 63.98 -.09 +3.6sSpdrSCap n N SPSM 33.40 28.11 157 33.05 2125 33.40 32.68 +.16 +4.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 18 19.23 158 19.23 19.16 +.04 -.3 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 6 96.37 37 96.77 94.93 +1.09 +5.5 SPI Eng rs Q SPI 2.61 .33 202 .36 1180 .41 .35 -.05 -43.3 SPS Cmce Q SPSC 96 78.57 45.02 241 75.74 1084 78.35 75.05 -.86 +55.9 SPX Cp N SPXC 16 37.96 23.41 596 35.48 1485 36.95 34.88 -1.38 +13.0 SPX Flow n N FLOW 42 54.92 31.10 505 44.64 1955 45.98 43.66 -.46 -6.1 SRC Eng A SRCI 16 13.32 6.19 7214 10.70 19723 11.01 9.97 +.13 +25.4sSS&C Tch s Q SSNC .28 .5 35 55.25 36.48 2958 54.88 12233 55.25 52.90 +1.56 +35.6 SSLJ.cm n Q SSLJ 5.75 3.12 31 4.28 331 4.79 3.96 +.24 +21.9 SSR Mng g Q SSRM 22 11.44 7.64 525 9.92 4081 10.62 9.47 -.69 +12.9 STMicro N STM .40 1.7 26 26.43 14.07 2494 23.37 14850 25.81 23.29 -2.69 +7.0 SVB FnGp Q SIVB 26 329.65 159.44 778 310.17 2187 321.10 309.65 -5.65 +32.7 SabanCap n Q SCAC 10.20 9.84 10.08 42 10.08 10.06 +.02 +1.7 SABESP N SBS .39e 6.5 11.96 5.96 1309 6.03 8047 6.45 5.98 -.10 -42.3 SabnR N SBR 2.29m 5.0 21 50.00 36.80 19 45.60 75 46.13 45.00 +.40 +2.2 SabraHltc Q SBRA 1.78e 8.3 17 25.31 15.78 3077 21.42 7522 21.67 20.99 +.26 +14.1 SabreCorp Q SABR .56 2.2 30 26.78 17.30 4607 25.75 12712 26.38 25.59 -.56 +25.6 SachemC n A SACH .42 9.3 5.02 3.30 76 4.50 302 4.50 4.10 +.25 +14.2 SAExplr rs Q SAEX 3.70 1.18 30 1.29 96 1.46 1.29 -.17 -41.4 SafeBulk N SB .04 1.1 4.00 2.13 1060 3.80 2729 3.85 3.66 +17.6 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 9 23.88 21 24.00 23.52 +.08 -.1 SafeB pfD N SBpD 2.00 8.4 24.20 18.15 2 23.77 18 24.00 23.61 -.08 +1.0 SafegdSci N SFE 14.40 10.75 508 12.90 1216 13.40 12.80 -.40 +15.2 SafeInco n N SAFE .60 3.1 20.00 15.57 276 19.34 539 19.40 18.53 +.57 +9.9 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.20 77 86.65 231 89.05 86.25 -1.05 +7.8 SagaComm A SGA 1.20 3.1 4 49.48 36.10 21 38.85 36 39.10 38.05 -.05 -4.0 SageThera Q SAGE 195.97 59.57 5349 153.46 7539 171.55 153.22 -11.48 -6.8 Saia Inc Q SAIA 40 87.05 45.80 562 82.75 1782 84.40 79.35 -1.35 +17.0 SailptTch n N SAIL 28.94 12.82 1650 25.48 4682 27.90 25.00 -2.00 +75.7 StJoe N JOE 55 20.00 16.75 856 18.00 2004 18.30 17.90 +.05 -.3 SalemMda Q SALM .26 6.0 16 7.50 3.10 1208 4.35 1543 4.55 4.20 -.10 -3.3sSalesforce N CRM 142.12 85.12 7513 135.01 25583 142.12 133.95 -3.40 +32.1 SalMidMLP N SMM 1.30 12.9 12.24 8.53 45 10.09 246 10.17 9.83 +.23 -8.4 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 5 45.60 18 45.90 43.10 +.95 +2.1 SallyBty N SBH 10 21.36 14.05 13273 16.22 21698 16.43 15.19 +.85 -13.5tSJuanB N SJT .65e 10.9 13 10.54 5.88 232 6.01 1148 6.57 5.88 -.40 -27.1 SanchezEn N SN 7.65 2.78 3778 4.17 13130 4.36 3.82 +.35 -21.5 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 27 11.75 97 12.00 11.60 +.10 +5.9 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 636 100.51 2665 108.06 100.00 -3.20 -27.6 SandRidge N SD 21.90 13.02 1012 17.26 4828 17.70 15.70 +1.65 -18.1 SandRMiss N SDT .22e 12.3 2 2.30 .73 183 1.82 1567 2.07 1.75 -.27 +120.3 SandRMs2 N SDR .21e 14.0 1 2.00 .74 413 1.54 1507 1.80 1.53 -.25 +81.0 SandRdgP N PER .50e 20.5 5 3.10 1.80 354 2.45 891 2.50 2.40 +19.5 SandstG g A SAND 5.64 3.52 969 4.42 3486 4.58 4.41 -.14 -11.4 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 446 42.03 1178 42.76 41.37 +.20 +7.7sSanfilp Q JBSS 2.00e 26 74.99 54.32 132 75.53 377 75.67 71.58 +3.09 +19.4 SangTher Q SGMO 27.50 7.35 3629 16.50 16133 18.85 15.30 +.80 +.6 Sanmina Q SANM 18 42.95 24.60 940 30.55 3032 30.73 29.70 +.35 -7.4 Sanofi N SNY 1.58e 4.0 50.65 37.43 6732 40.00 23189 40.20 38.97 +.06 -7.0 Sanofi rt Q GCVRZ .54 .26 1 .50 261 .51 .47 -.01 +31.6 SantCUSA N SC .23e 5 20.46 11.37 4130 19.19 11138 19.63 18.71 +.07 +3.1 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 14 25.94 27 25.94 25.83 +.07 +1.0 Sapiens Q SPNS .20e 1.9 52 14.30 8.01 1 10.32 91 10.65 9.85 +.51 -10.4 SaratogaI N SAR 2.04f 8.4 5 24.98 19.62 6 24.28 78 24.65 23.60 -.40 +8.5 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.82 14 25.97 25.76 +.04 +.1sSareptaTh Q SRPT 176.50 32.36 8979 140.33 33619 176.50 101.71 +38.04 +152.2 Sasol N SSL 1.41e 4.0 38.75 26.92 359 34.97 1363 36.10 34.49 -1.06 +2.2 SaulCntr N BFS 2.08 3.9 17 65.43 46.71 94 53.30 240 53.31 50.24 +2.94 -13.7 SaulCtr pfC N BFSpC 1.72 6.8 25.98 23.79 1 25.15 7 25.23 25.08 +.07 -.6 Savara rs Q SVRA 17.19 5.07 3180 12.19 4698 14.06 11.51 -1.04 -17.9tscPhrma n Q SCPH 18.17 5.21 404 5.83 1066 6.10 5.21 -.22 -51.8 ScanSource Q SCSC 15 45.35 31.40 220 41.15 543 41.95 40.46 -.20 +14.9 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 11155 66.58 43786 67.95 64.51 -.25 -1.2 Schmitt h Q SMIT 4.47 1.55 2.38 18 2.48 2.31 +.01 -13.1 SchndrNt n N SNDR .24 .8 30.52 20.18 4536 28.52 7353 29.53 27.99 -.29 -.1 Schnitzer Q SCHN .75 2.1 11 38.85 19.25 538 36.20 1873 36.80 34.50 +.40 +8.1sScholRck n Q SRRK 27.02 14.00 54 21.62 586 27.02 18.06 +2.82 +39.5 Scholastc Q SCHL .60 1.3 46.59 33.51 210 45.70 621 45.90 44.98 +.29 +13.9 Schulmn Q SHLM .82 1.8 33 44.63 25.00 295 44.55 700 44.60 44.25 +.15 +19.6 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 750 67.24 2892 67.77 66.92 -.51 +4.2 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 531 66.16 3060 66.65 65.87 -.60 +3.7 SchwLCGr N SCHG .63e .8 78.13 62.63 194 77.23 1260 78.10 76.86 -.76 +9.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 188 53.94 954 54.28 53.67 -.47 -1.3 SchwMCap N SCHM .59e 1.1 56.61 47.42 283 56.04 1564 56.59 55.68 -.29 +5.2sSchUSSmC N SCHA .76e 1.0 76.47 61.64 328 75.51 1721 76.47 74.95 +.04 +8.3 SchwEMkt N SCHE .49e 1.9 31.08 24.55 690 26.23 3995 26.59 25.92 -.59 -6.1 Sch 1000 n N SCHK 28.14 24.88 40 27.25 438 27.48 27.15 -.24 +3.8 SchEMLgC N FNDE .39e 1.4 33.13 26.11 209 27.79 2289 28.11 27.49 -.66 -6.3 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 99 35.38 576 35.68 34.94 -.46 -1.6 SchIntLgCo N FNDF .61e 2.0 32.54 27.71 401 29.86 1729 30.01 29.48 -.37 -1.8sSchUSSmCo N FNDA .36e .9 41.18 33.34 150 40.86 859 41.18 40.44 +.13 +7.8 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 229 37.96 1419 38.19 37.73 -.28 +1.3 SchUSBrd N FNDB .61e 1.6 39.71 33.37 12 38.02 80 38.17 37.73 -.16 +2.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 364 50.34 2116 50.74 50.04 -.58 -1.6 SchwIntEq N SCHF .71e 2.1 36.35 31.46 2748 33.44 15106 33.60 33.05 -.39 -1.8 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 215 50.49 1408 50.55 50.44 +.05 -3.0 SchwREIT N SCHH .89e 2.1 42.54 36.27 525 41.80 2746 41.83 40.50 +1.03 +.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 112 52.16 580 52.21 52.05 +.09 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 258 49.69 1465 49.69 49.64 +.06 -.7 SchUSTips N SCHP 56.10 54.02 332 54.68 1528 54.72 54.50 +.14 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 33.12 94 36.51 606 36.81 36.07 -.47 -.3 Schwab N SCHW .40 .7 31 60.22 38.06 7590 54.90 26810 56.15 54.51 -1.19 +6.9 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 10 26.59 118 26.80 26.52 -.05 -1.1 Schwb pfD N SCHWpD 27.90 25.49 17 26.50 201 26.56 26.36 -1.9 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 275 43.43 1133 44.00 42.76 +.29 -4.3 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 424 81.95 1791 82.90 79.42 +1.70 +7.0 SciGames Q SGMS 62.80 24.05 952 52.05 3870 57.95 51.90 -5.35 +1.5 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 3 25.40 11 25.48 25.35 -.06 -.2 ScorpBlk rs N SALT .08 1.1 8.85 6.08 986 7.35 3636 7.50 7.20 -.05 -.7 ScorpioTk N STNG .04 1.3 4.20 1.85 9256 3.03 28491 3.09 2.73 +.30 -.7 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.69 5 24.95 24.66 +.09 -.7 ScorpT19 n N SBBC 26.51 24.62 2 25.45 13 25.50 25.41 -.02 +.1 Scotts N SMG 2.12 2.6 20 110.12 76.60 907 82.00 5356 86.93 78.75 -4.55 -23.4 ScrippsEW Q SSP .05p 44 20.35 10.69 1792 13.75 4368 14.34 13.42 -.02 -12.0 Scynexis Q SCYX 2.50 1.05 479 1.71 2797 1.96 1.62 -.26 -26.3 Sea Ltd n N SE 17.19 10.06 3201 15.39 11924 15.80 14.65 -.12 +15.5 SeaChange Q SEAC 4.03 2.40 188 3.18 562 3.24 3.07 -.05 -19.1 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 1 4050.01 3 4056.74 3901.03 +20.27 -8.2 SeabGld g N SA 13.70 9.50 364 11.50 1078 11.55 10.70 +.65 +1.8sSeacstBkg Q SBCF 26 33.48 20.58 888 32.99 2331 33.51 32.16 +.52 +30.9 SeacorHld N CKH 59.00 31.90 277 57.43 1053 57.85 53.41 +4.01 +24.3 SeacrMar N SMHI 25.00 11.66 258 22.41 717 23.66 21.63 -.24 +91.5 SeadrillLtd N SDRL 1 .74 .15 5894 .34 23308 .42 .34 -.08 +47.2 Seadrill N SDLP .40 12.1 4.20 2.60 186 3.31 810 3.39 3.15 +.13 -9.6 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1959 58.22 12476 59.93 56.62 +.42 +39.1 SealAir N SEE .64 1.5 22 49.94 40.76 3612 43.55 10891 45.14 43.25 -1.45 -11.7 SeanrgM rs Q SHIP 1.66 .68 104 .85 464 .88 .82 +.01 -18.3 SearsHldgs Q SHLD 10.76 1.99 3625 2.42 8265 2.66 2.35 -.16 -32.4 SearsH&O Q SHOS 3.95 1.38 47 2.30 190 2.45 2.15 -.10 -11.5 Seaspan N SSW .50 5.5 14 9.30 5.50 1180 9.10 4322 9.14 8.50 +.42 +34.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 21.80 16 25.72 75 25.89 25.68 -.11 +3.6 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 9 25.58 39 25.59 25.51 +.03 +.1 Seaspn pfD N SSWpD 1.99 7.9 25.34 20.93 5 25.23 72 25.32 25.09 +.14 +2.4sSeaspn pfH N SSWpH 25.08 20.61 39 24.94 140 25.08 24.88 +.01 +5.5sSeaspn pfG N SSWpG 25.77 21.98 26 25.69 127 25.77 25.45 +.13 +5.7sSeaspan n N SSWA 24.99 23.15 15 24.88 75 24.99 24.66 +.16 +2.3 SeaSpine n Q SPNE 14.31 8.76 1240 12.99 1466 14.29 12.30 -1.06 +28.4 SeattGen Q SGEN 69.71 45.31 952 66.85 4422 67.29 63.61 +1.74 +25.0sSeaWorld N SEAS 22.62 10.42 3523 22.84 13436 22.96 21.05 +1.81 +68.3 SecndSight Q EYES 2.58 .90 346 1.76 1302 1.88 1.68 -.05 -7.9 Secoo n Q SECO 14.75 6.61 98 9.52 1181 10.50 8.83 -.36 -1.4sSecWkA A n Q SCWX 13.38 7.83 199 12.06 724 13.38 11.84 -1.16 +36.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 5 5.40 27 5.45 5.30 -.05 +8.0 SelectBc lf Q SLCT 25 14.06 10.90 1128 13.27 1298 13.50 12.64 +.03 +5.0 SelEngS n N WTTR 21.96 11.22 3030 14.34 5955 14.42 13.34 +.62 -21.4 SelIncREIT Q SIR 2.04 9.2 19 26.26 17.90 681 22.20 1661 22.35 21.30 +.70 -11.7 SelMedHld N SEM 13 19.78 13.93 887 18.50 3182 19.25 18.23 +.05 +4.8 SelectaB n Q SELB 24.02 7.95 519 12.11 1038 13.23 11.85 -.64 +23.4 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 330 57.45 1060 59.20 56.23 -.75 -2.1 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 10 25.27 85 25.32 25.12 +.07 +.4 SemGroup N SEMG 1.89 7.6 30.95 20.20 2534 24.90 5568 25.80 23.95 +.60 -17.5 SemiMfg N SMI 21 9.14 4.49 132 7.17 764 7.25 6.82 -16.2 SmLEDS rs Q LEDS 10.49 1.61 213 3.61 705 3.79 3.23 +.02 -3.2 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2604 115.14 16093 115.41 111.22 +3.23 +7.7 Sempra pfA N SREpA 107.00 95.95 8 103.50 2624 103.71 101.98 +1.63 +4.4sSemtech Q SMTC 61 51.85 31.30 541 49.75 2808 51.90 48.40 -.95 +45.5 SendGrid n N SEND 32.03 17.50 975 27.04 6136 31.75 27.04 -1.29 +12.8 SenecaB Q SENEB 24 35.95 27.45 28.10 0 -17.4 SenecaA Q SENEA 10 36.60 26.45 85 27.20 176 28.30 27.15 -.80 -11.5 SenesTc n Q SNES 6.40 .30 1054 1.92 8826 2.28 1.60 +.24 +166.7 SenHous Q SNH 1.56 8.6 12 22.01 14.86 3522 18.20 8010 18.32 17.26 +.70 -5.0 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 5 24.72 56 24.99 24.60 -.12 -2.2 SenHous 46 Q SNHNL 1.56 6.0 27.38 24.97 5 25.87 39 25.96 25.65 -.04 -3.7 Senmiao n Q AIHS 8.91 5.00 26 5.90 152 6.38 5.61 -.12 +4.4 Senomyx Q SNMX 1.71 .56 196 1.21 435 1.21 1.11 +.04 -6.9 Sensient N SXT 1.32 1.8 24 84.98 65.56 648 72.23 1750 72.70 70.46 +.99 -1.3sSensusHlt n Q SRTS 7.71 3.43 109 7.45 332 7.71 7.14 +.12 +44.4 SentEn n Q STNL 10.14 9.60 9.73 175 9.73 9.73 +.02 -.2 SentEn un Q STNLU 10.98 9.66 10.08 329 10.09 10.05 +.08 +1.1 SequansC N SQNS 4.25 1.44 125 2.02 788 2.12 1.96 -.08 +5.8 SeqentialB Q SQBG 4.08 1.36 4580 1.74 5312 1.89 1.74 -.12 -2.2 SeresTh n Q MCRB 17.42 6.65 597 9.51 1461 9.75 8.27 +1.01 -6.2 Seritage n N SRG 1.00 2.3 50.00 34.07 1074 43.38 2678 45.02 42.79 -.41 +7.2 Seritge pfA N SRGpA 1.75 7.3 24.52 20.02 5 23.88 52 23.90 23.61 +.07 -1.9 ServiceCp N SCI .68 1.9 24 40.28 31.95 1889 36.19 5420 36.80 35.81 +.23 -3.0sServiceMst N SERV 34 60.66 38.78 803 59.26 3663 60.66 59.26 -.24 +15.6sServcNow N NOW 188.59 101.96 2415 176.70 9390 188.59 172.51 -9.65 +35.5 SvcSource Q SREV 4.47 2.61 1541 4.12 2732 4.16 3.88 +.05 +33.3 ServiFst s Q SFBS .44 1.0 23 44.85 32.54 310 44.09 733 44.75 42.58 +.95 +6.2 Servotr A SVT .16e 1.7 12.80 8.50 2 9.20 14 9.50 9.02 -.12 -17.4 SesenBio Q SESN 3.50 .62 1002 2.05 6104 2.23 1.96 -.06 +152.8 SevStars h Q SSC 7.00 1.26 450 1.82 1669 2.13 1.75 -.08 -60.5 sSevernBc Q SVBI .12 1.4 39 8.35 6.70 36 8.55 109 8.75 8.05 +.55 +17.8sShakeShk n N SHAK 69.96 30.12 969 68.85 4515 69.96 64.89 +3.52 +59.4 SharingE rs Q SEII 45 12.40 2.61 115 3.58 377 3.86 3.50 -.24 -52.8 Sharps Q SMED 5.73 3.50 16 3.54 55 3.86 3.50 -.20 -13.4sSharpSprg Q SHSP 9.46 3.07 189 8.99 661 9.50 8.09 +.94 +104.1 ShawCm g N SJR 1.18 23.44 18.50 572 20.93 2865 21.11 20.61 -.11 -8.3 ShellMidst N SHLX 1.39f 6.2 20 31.19 19.42 1184 22.35 3909 23.10 22.00 +.28 -25.1 ShndTele s Q SHEN .26f .8 41.80 28.00 361 33.40 996 34.40 32.85 -.20 -1.2 Sherwin N SHW 3.44f .9 30 435.15 326.68 523 396.13 3081 400.00 394.21 -5.98 -3.4 ShiftPixy n Q PIXY 11.64 2.00 146 2.86 548 2.90 2.55 +.29 -.7 Shiloh Q SHLO 39 14.97 6.45 449 9.04 896 9.82 8.87 -.31 +10.2 Shineco n Q TYHT 4.60 1.31 68 1.84 367 2.04 1.76 -.13 -20.0tShinhanFn N SHG 50.37 39.43 82 39.73 455 41.31 39.30 -1.32 -14.4 ShipFin N SFL 1.40 9.3 16 15.98 12.30 2962 15.05 6098 15.15 14.75 +.25 -2.9 Shire Q SHPG 1.05e .6 83 177.51 123.73 719 161.85 4227 164.68 156.81 +.10 +4.3 ShoeCarnvl Q SCVL .32f .9 23 34.98 15.08 333 34.12 1162 34.55 32.28 +.88 +27.6sShopify n N SHOP 175.11 83.16 1237 162.53 6417 175.11 160.07 -5.91 +60.9 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 109 19.78 196 20.08 19.35 +.27 +18.4sShotSpot n Q SSTI 41.67 9.33 1051 39.62 1645 41.67 38.19 -.52 +182.0 Shutterfly Q SFLY 100.34 39.76 776 94.76 2783 96.91 92.70 +.47 +90.5 Shutterstk N SSTK 39 52.78 29.85 232 47.20 775 49.90 46.97 -1.61 +9.7 SibanyeG N SBGL .14r 4.8 6.50 2.44 2684 2.89 14602 2.94 2.65 +.22 -40.5 SiderurNac N SID 3.55 1.76 1876 2.07 12600 2.19 2.00 -.02 -15.5 SiebertFn Q SIEB .10a 1.0 21.61 3.60 744 10.06 880 10.06 8.48 +1.01 -25.5 SiennaBi n Q SNNA 29.25 13.37 411 15.82 627 16.64 14.33 -.38 -12.8 Sientra Q SIEN 21.06 8.18 1827 19.30 3095 20.90 18.70 -1.63 +37.3 SierraBc Q BSRR .64 2.2 18 29.96 23.10 150 29.32 246 29.88 28.83 +.33 +10.4 SierraMt n A SMTS 3.00 2.13 66 2.61 173 2.69 2.56 -.04 +5.2 SierOnc g n Q SRRA 4.09 1.10 309 3.30 3067 3.70 3.17 -.33 -11.5 SierraWr Q SWIR 16 31.40 15.10 358 16.30 1582 16.40 15.90 +.15 -20.3 Sifco A SIF 8.00 5.00 38 5.45 92 5.70 5.15 +.10 -18.0 SifyTech Q SIFY .02e .9 2.10 .40 47 2.00 342 2.06 1.97 -.02 +95.3 SigmaDsg Q SIGM 7.00 5.50 970 6.15 1570 6.15 6.05 -11.5tSigmaL hn Q SGLB 4.48 1.04 752 .95 1484 1.30 .89 -.30 -55.9 Sigmatr Q SGMA 14 11.61 5.26 0 7.33 58 7.51 7.04 -.02 -27.6 SignatBk Q SBNY 25 161.92 116.68 982 132.75 3148 133.16 124.66 +6.46 -3.3 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 8555 58.09 17645 61.08 55.26 +2.15 +2.7tSilganHld s Q SLGN .40 1.5 16 32.43 26.26 1620 26.52 3500 27.30 26.26 -.77 -9.8 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 32 39.46 272 41.43 39.10 -.53 -43.7 SilcnLab Q SLAB 95 110.70 66.35 381 103.75 1249 108.70 102.05 -5.05 +17.5 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 544 54.46 3047 54.62 49.29 +4.65 +2.8 SilvrSun n Q SSNT .06e 5.22 2.90 2 3.99 9 4.05 3.98 -.02 -5.7 Silvrbow n N SBOW 34.76 19.89 118 26.35 215 27.64 25.66 -.08 -11.3sSilvercrest Q SAMG .56 3.3 24 17.40 11.85 157 17.15 233 17.40 16.40 +.60 +6.9 SlvrcpMt n A SVM .02 56 3.43 2.12 320 2.80 1393 2.82 2.63 +.08 +6.9 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 1649 31.05 3679 31.88 30.65 -.50 +8.8 SimonProp N SPG 7.80 4.5 23 173.02 145.78 1883 172.85 8464 173.00 163.77 +8.37 +.6tSimon pfJ N SPGpJ 4.19 6.2 77.98 66.50 1 67.45 3 67.95 66.50 -.50 -5.7 SimplyGd n Q SMPL 16.01 10.93 8177 13.35 10428 13.88 13.03 -.25 -6.4 SimpsnM N SSD .88f 1.4 33 67.32 41.79 866 62.78 1599 65.67 62.71 -3.21 +9.4sSimulations Q SLP .24 1.1 48 22.62 11.80 204 22.50 447 22.62 21.00 +1.20 +39.8 Sina Q SINA 46 124.60 83.41 998 88.81 5149 93.67 87.30 -5.77 -11.5 Sinclair Q SBGI .72 2.2 13 40.15 26.50 2468 32.75 9422 33.85 32.00 +.15 -13.5 SinoGlobl Q SINO 3.84 1.04 111 1.26 344 1.42 1.26 -.11 -50.8 SinopcShg N SHI 74.09 50.67 35 62.08 299 68.36 61.56 -5.52 +8.9 Sinovac h Q SVA 8.75 5.41 7 7.58 76 8.16 7.56 -.36 -3.8sSiriusXM Q SIRI .04 .6 40 7.70 5.16 31099 7.14 116067 7.70 7.04 -.44 +33.2sSiteone n N SITE 82 95.49 48.19 1036 89.59 3036 95.49 88.18 -.93 +16.8tSitoMobl rs Q SITO 8.60 2.48 150 2.80 1315 3.05 2.48 -.18 -58.3sSixFlags N SIX 3.12 4.3 23 73.05 51.25 953 72.70 4711 73.38 71.00 +.27 +9.2 Skechers s N SKX 16 43.08 23.90 2596 30.42 11689 30.75 28.82 +.99 -19.6 SkySolar Q SKYS 2.43 .82 21 1.01 70 1.10 1.00 -.04 -32.7 SkyWest Q SKYW .40 .7 16 60.65 31.75 371 55.60 977 57.90 55.05 -1.60 +4.7 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 2252 98.55 8774 102.31 98.07 -4.15 +3.8 SleepNmbr Q SNBR 21 40.72 27.44 454 30.28 2059 31.55 29.03 +.49 -19.4 Smart&Fnl N SFS 22 10.00 4.45 2305 5.60 4831 5.60 4.90 +.60 -34.5sSmartFn rs Q SMBK 25 26.11 20.50 490 26.14 715 26.49 25.35 +.33 +20.5 SmartSnd n Q SND 11.06 4.81 1634 5.86 4990 6.15 5.61 +.17 -32.3 Smartsh n N SMAR 32.79 18.06 610 24.31 3206 32.49 24.00 -5.82 +24.7 Smith&N N SNN .61e 1.6 66 40.41 33.72 497 37.64 3341 37.79 36.17 +.76 +7.5 SmithAO s N AOS .72 1.2 33 68.39 53.23 1520 60.27 7150 62.99 59.93 -2.61 -1.6 SmthM hrs Q SMSI 3.41 .88 177 2.41 1153 2.49 2.20 +.04 -15.1 Smucker N SJM 3.12 3.0 14 133.38 96.13 1177 105.71 6275 106.66 103.34 -.02 -14.9 SnapInc A n N SNAP 21.22 10.50 13570 13.20 165755 14.47 12.66 -.82 -9.7 SnapOn N SNA 3.28 2.1 16 185.47 140.83 827 159.67 3057 160.72 157.05 -1.50 -8.4 SocCapH n N IPOA 10.85 9.85 11 10.03 254 10.07 10.02 -.01 -.6 SocCapH un N IPOA/U 10.97 10.02 7 10.61 486 10.66 10.52 -.03 +.1 SocilRltyA n Q SRAX 7.95 1.11 143 5.08 1881 5.56 4.30 +.76 -10.1 SocQ&M N SQM .99e 2.0 64.20 32.38 659 49.18 4041 49.98 46.88 -.77 -17.2 SocketM n Q SCKT 4.59 2.31 14 2.45 70 2.59 2.40 -.05 -31.6 SodaStrm Q SODA 30 98.26 49.73 136 86.08 1092 88.40 84.06 -2.82 +22.4sSogou n N SOGO 15.50 7.91 8080 11.73 61881 15.50 11.64 -2.12 +1.4 Sol-Gel n Q SLGL 12.23 7.39 50 8.51 78 8.89 7.87 -.28 -20.5 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 112 20.66 626 21.63 20.61 -.19 +2.2 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 31 16.65 194 17.37 16.65 +.09 -6.3 SolarEdg n Q SEDG 24 70.74 19.06 674 50.05 6586 52.13 45.85 +2.60 +33.3 SolarOilf n N SOI 23.98 10.11 1578 14.56 5276 16.05 13.47 -1.33 -32.0 SolenoTh rs Q SLNO 3.75 1.32 9752 3.10 9918 3.60 2.16 +.77 +72.2sSolidBio n Q SLDB 54.84 6.83 589 42.07 8291 54.84 25.12 +15.57 +86.0tSoligenix n Q SNGX 3.70 1.26 129 1.26 578 1.56 1.25 -.28 -43.2 Solitario A XPL .88 .39 57 .41 294 .43 .40 -.02 -32.0sSonicAut N SAH .24 1.0 12 23.30 15.95 417 23.35 1172 23.60 21.55 +1.70 +26.6sSonicCorp Q SONC .64 1.8 24 35.98 22.11 1159 35.63 4443 36.15 33.45 +1.85 +29.7 SonicFdry Q SOFO 4.20 2.05 0 2.30 19 2.40 2.19 +.10 -23.6 SonocoP N SON 1.56 3.0 26 55.77 46.55 519 51.17 2154 52.92 50.94 -1.71 -3.7tSonomaPh Q SNOA 7.20 2.46 36 2.72 567 2.92 2.46 -.19 -50.1 SonyCp N SNE 53.91 36.25 1176 50.37 4710 50.68 47.54 +1.25 +12.1 Sophiris Q SPHS 4.05 1.80 284 3.75 1880 3.84 3.63 -.02 +65.2 SorrentoTh Q SRNE 33 10.65 1.50 10537 6.55 20464 7.45 6.00 -.85 +72.4 Sothebys N BID .40 .7 18 60.16 42.78 295 57.07 1655 59.88 56.75 -1.73 +10.6 SotherlyH Q SOHO .48f 6.9 7.08 5.78 70 6.94 207 7.00 6.77 +.12 +7.6 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 7 25.60 12 25.89 25.60 -.07 -.2 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 3 25.24 5 25.36 25.18 -.09 -.4 SouMoBc s Q SMBC .44 1.1 18 40.80 30.48 117 39.90 174 40.00 36.10 +1.95 +6.1 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 8 38.15 29 38.70 38.05 -.18 +12.1 SourcC N SOR 1.00 2.5 42.97 38.36 3 40.15 64 40.81 39.93 -.45 -1.5 SoJerInd s N SJI 1.12 3.4 29 36.46 25.96 2573 33.13 8678 33.56 30.49 +2.12 +6.1 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 392 89.85 1025 91.25 87.75 +1.20 +3.1tSthcrssEn N SXE 3.41 1.40 561 1.44 1335 1.61 1.40 -.13 -14.8 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 21.51 10 21.51 20.94 +.36 -6.5 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.80 2 21.80 21.34 -.13 -8.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 22.21 4 22.92 22.21 -.34 -7.8 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.02 4 24.38 23.70 +.05 -5.5 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 6604 45.81 29368 45.93 44.26 +1.38 -4.7 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 52 26.31 255 26.38 26.20 +.06 -2.5 SouthCo ef N SOJB 26.25 23.71 20 25.20 195 25.22 25.10 +.05 -1.9 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 58 24.60 357 24.64 24.46 +.10 -3.3 SthnCopper N SCCO .23e .5 40 58.09 33.63 1769 46.72 5093 48.66 46.50 -1.85 -1.5 SthnFstBsh Q SFST 21 48.75 33.25 89 46.60 166 47.30 45.98 +.05 +13.0 SoNatBcVa Q SONA .32 1.8 33 18.20 15.11 265 17.60 480 17.89 17.04 +.48 +9.8 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 791 34.72 1470 35.00 34.29 +.03 +3.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 10089 51.91 36090 53.54 51.17 -.27 -20.7 SwtGas N SWX 2.08 2.7 24 86.87 62.54 533 77.96 1629 78.81 74.59 +3.36 -3.1sSwGA Fn A SGB .48f 1.9 18 26.04 18.50 1 24.70 26 26.04 22.67 +1.80 +2.9 SwstnEngy N SWN 7 6.72 3.42 85758 5.47 153250 5.53 5.13 +.31 -2.0 SparkEn s Q SPKE .72 7.2 23.65 8.60 224 10.05 748 10.35 9.85 -.10 -19.0 SparkEn pf Q SPKEP 2.19 9.2 27.56 21.90 8 23.84 46 23.85 23.42 +.39 -10.4 SprkNtSE wi A LOV 15.40 10.15 22 10.93 98 12.00 10.51 -.79 -13.6sSparkTh n Q ONCE 94.00 41.06 1253 90.08 4515 94.00 75.57 +12.57 +75.2 SpartnMot Q SPAR .10 .7 26 19.45 8.30 822 14.55 2553 15.00 14.20 -.30 -7.6 SprtnNash Q SPTN .72 2.9 28.17 16.32 1081 24.70 2069 26.08 24.27 -1.50 -7.4 Sparton N SPA 21 23.59 16.35 177 19.18 620 19.31 18.87 +.01 -16.8 SpdFosFr n N EFAX 77.82 67.00 2 70.07 7 70.32 69.39 -.70 -3.8 SpdDbShDu N STOT 49.99 47.00 8 48.75 38 48.94 48.75 -.14 -1.3 SpdEmFos N EEMX 76.80 61.28 1 64.44 3 66.02 64.41 -1.81 -7.7tSpdDbEMk N EMTL 52.27 48.10 3 48.37 102 48.41 48.10 +.21 -4.0 SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.12 50 15.26 14.96 -.11 +1.6tSpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.62 19 25.65 24.48 +.18 -.9 SpectraEP N SEP 3.01f 9.5 9 46.47 29.89 1697 31.47 4761 31.82 31.04 +.02 -20.4 SpectrmB N SPB 1.68 2.0 15 133.15 60.13 1201 83.35 2779 83.53 77.79 +4.85 -25.8 SpectPh Q SPPI 23.50 6.50 5402 19.33 12513 21.18 18.90 -.62 +2.0 SpeedM N TRK .60 3.4 19 23.47 16.46 87 17.88 234 18.12 17.37 +.35 -5.2 SperoTh n Q SPRO 19.00 9.66 232 14.65 1037 15.20 11.36 +2.70 +24.7 Sphr3D grs Q ANY 7.25 .32 277 .49 1617 .58 .49 -.07 -80.1 Spherix rs Q SPEX 4.75 .91 9 1.05 314 1.10 1.04 -.04 -25.0 SpF LgCap n N FMDG 33.20 26.89 1 29.76 3 30.10 29.72 -.63 +6.2 SpinMedT n N FFIU 25.15 24.17 4 24.33 12 24.37 24.23 +.04 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 698 71.05 2495 71.35 67.05 +3.90 -5.5 SpiritAero N SPR .48f .6 19 105.20 55.46 3233 85.28 7487 88.23 84.83 -2.82 -2.3 SpiritAir N SAVE 16 53.84 30.32 7089 38.60 12077 39.58 37.95 -1.01 -13.9sSpirMTA n N SMTA 10.67 8.90 4738 10.42 7038 10.67 10.10 +.21 +14.3sSpiritRltC N SRC .72 8.7 12 8.33 6.47 7674 8.24 34337 8.33 8.15 +.04 +7.2 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 3 22.96 58 23.67 22.74 -.44 -7.6 SpirtTex n Q STXB 22.55 20.04 231 20.85 442 21.16 20.32 +.40 -4.6 Splunk Q SPLK 121.64 55.92 5233 105.23 11008 118.37 104.35 -10.63 +27.0 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 249 15.55 652 15.55 14.60 +.85 -.6 SportsWhs Q SPWH 12 6.99 3.40 1079 5.75 2660 5.83 5.11 +.25 -13.0sSpotify n N SPOT 182.18 135.51 1477 180.94 10190 182.45 167.06 +5.92 +21.4 SpragueRs N SRLP 2.61 10.9 14 30.41 21.80 60 23.90 323 24.30 21.80 +2.00 -1.2 SprBkPh n Q SBPH 18.93 10.81 1211 12.60 1442 14.25 11.09 -1.43 -6.3 Sprint N S 3 8.92 4.81 19387 5.50 63862 5.60 5.30 +.01 -6.6 SprottSilv N PSLV 6.85 5.83 739 5.97 2640 6.04 5.91 -.08 -5.8 SprottFoc Q FUND .75e 9.4 8.39 6.84 235 7.95 498 8.09 7.90 -.03 +.4 SprottGold N PHYS 11.15 9.83 301 10.31 1626 10.41 10.27 -.08 -2.6 SprottPPP N SPPP 9.91 7.81 6 8.27 89 8.56 8.19 -.23 -11.5 Sprouts Q SFM 23 28.29 17.55 3855 22.44 11506 22.85 20.63 +1.45 -7.8sSquare n N SQ 69.40 22.66 11521 65.75 54941 69.40 63.55 +1.27 +89.6sStaarSur Q STAA 34.00 9.60 725 31.15 2718 34.00 28.20 +1.90 +101.0tStaff360 rs Q STAF 5.70 1.14 7 1.32 120 1.54 1.14 -.23 -58.0 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 1335 27.12 4616 27.16 26.34 +.64 -.8 STAG pfC N STAGpC 27.26 24.76 2 25.57 13 25.66 25.51 -.00 -2.3 StageStrs N SSI .20 8.3 3.25 1.45 224 2.41 788 2.65 2.33 -.05 +43.5sStamps.cm Q STMP 29 285.75 140.45 622 252.65 2726 285.75 242.45 -28.45 +34.4 SP Matls N XLB .98e 1.7 64.17 53.38 7114 58.52 35839 59.69 57.58 -1.21 -3.3 SP HlthC N XLV 1.01e 1.2 91.79 77.76 9867 84.93 36966 85.26 83.93 -.53 +2.7 SP CnSt N XLP 1.28e 2.5 58.95 48.76 9952 51.63 67053 51.72 50.56 +.09 -9.2sSP Consum N XLY 1.12e 1.0 112.62 87.89 5568 111.32 26552 112.62 110.74 -.79 +12.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 28303 75.15 80760 75.97 73.33 +.98 +4.0 SPDR Fncl N XLF .46e 1.7 30.33 23.79 61899 27.07 279922 27.60 27.01 -.40 -3.0 SP Inds N XLI 1.12e 1.5 80.96 66.95 13644 72.61 67403 74.94 72.11 -2.51 -4.0 SP Tech N XLK .78e 1.1 72.43 54.25 15733 70.80 63261 71.92 70.51 -.92 +10.7 SpdrRESel N XLRE 34.02 29.17 2293 32.31 13488 32.34 31.29 +.82 -1.9 SP Util N XLU 1.55e 3.1 57.23 47.37 12977 50.75 71870 50.88 49.41 +1.21 -3.7 Std AVB n Q STND 31.60 30.05 2 30.50 8 30.96 30.14 -.15 -1.8 StdMotor N SMP .84 1.7 29 54.73 40.56 360 50.66 734 50.84 47.81 +2.49 +12.8 Standex N SXI .72 .7 22 110.00 88.40 87 104.75 238 106.40 102.05 -.55 +2.8tStanBlkDk N SWK 2.52 1.9 19 176.62 133.12 1452 135.00 7262 141.75 133.12 -6.95 -20.4 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 17 25.45 88 25.52 25.35 +.01 +.9tStanBlD un N SWP 128.00 104.88 81 106.42 231 108.60 104.88 -1.88 -13.3 Stantec g N STN .55f 17 29.25 23.75 16 25.50 83 26.00 25.25 -.25 -8.8 StarBulk rs Q SBLK 14.60 8.04 220 14.09 2126 14.59 13.85 +.06 +25.1 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.60 17 25.88 25.52 -.23 +1.1 StarGas N SGU .47f 4.9 15 11.35 8.74 98 9.65 373 9.81 9.41 +.17 -10.2sStarsGp g Q TSG 38.95 15.85 9138 37.30 12755 38.95 35.20 -.50 +60.1tStarbucks s Q SBUX 1.44f 2.8 23 61.94 50.36 24278 51.24 137299 57.50 50.36 -5.87 -10.8 Starret N SCX .40 6.0 22 9.40 5.80 5 6.70 36 6.85 6.45 -22.1 Startek N SRT 47 14.78 6.11 983 6.64 1357 6.75 6.39 +.17 -33.4 StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1861 22.43 8052 22.55 22.09 +.31 +5.1sStatAutF Q STFC .40 1.2 34.31 22.11 117 32.39 338 34.31 31.86 -.85 +11.2 StateBkFn Q STBZ .80 2.3 22 35.99 25.41 1075 34.57 2446 35.20 33.87 +.30 +15.9 StateStr N STT 1.68 1.7 17 114.27 86.80 3008 98.14 8840 99.08 96.45 -.20 +.5 StateSt pfC N STTpC 25.55 24.01 5 25.20 116 25.27 25.13 +.01 StateSt pfD N STTpD 28.96 26.00 22 26.80 188 26.94 26.67 +.05 -2.4 StaStCp pfG N STTpG 28.45 25.50 54 25.96 243 26.17 25.93 -.15 -4.3 StateSt pfE N STTpE 27.16 25.47 19 26.22 132 26.52 26.18 -.22 -.9 SteadyM n Q STDY 10 7.05 2.60 24 4.53 736 4.60 4.45 +.08 +22.3 StealthGas Q GASS 16 4.70 2.90 18 3.93 125 3.98 3.74 +.14 -9.9 SteelCon Q STCN 2.90 1.46 83 2.10 354 2.18 2.00 -.04 -15.7 StlDynam Q STLD .75 1.6 19 52.10 32.20 3336 47.90 12522 48.03 45.33 +1.14 +11.1 SteelPtrs N SPLP .38p 8 20.70 16.65 425 16.83 454 17.00 16.75 -.27 -13.9 SteelPr pfA N SPLPpA 22.74 19.75 4 20.40 31 20.59 20.25 +.05 -3.6 Steelcse N SCS .54f 3.8 17.08 12.50 3081 14.40 7080 15.65 13.85 -.55 -5.3 SteinMart s Q SMRT .30 10.8 4.04 .48 355 2.77 3354 3.12 2.45 +.24 +138.8 StellrAcq n Q STLR 10.49 9.99 10.44 1 10.44 10.44 +.04 +2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 52

StellusCap N SCM 1.36 10.2 11 14.29 11.07 75 13.34 599 13.69 13.12 -.18 +1.5tStellCap22 N SCA 1.44 5.7 25.39 25.01 1 25.09 33 25.30 25.01 -.24 -.9 StemlineTh Q STML 20.55 7.30 785 16.55 1566 18.03 16.20 -1.25 +6.1 Stepan N SCL .82 1.1 19 92.97 68.09 388 76.95 909 78.50 74.12 +1.07 -2.6 Stericycle Q SRCL 83.25 56.64 942 64.26 3812 64.43 62.62 +.17 -5.5 Stericyc pf Q SRCLP 5.25 10.9 68.36 43.93 5 48.37 122 48.59 46.77 +.18 -8.7sSteris plc N STE 1.24 1.2 27 107.72 80.74 629 106.48 2130 107.97 105.36 +.41 +21.7 SterlingBc N STL .28 1.2 15 26.50 21.00 20768 24.25 29680 24.90 23.98 -.25 -1.4 SterlBc pfA N STLpA 26.74 25.65 7 26.23 116 26.25 26.13 +.12 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 569 14.00 839 14.24 12.55 +.38 +10.2 SterlCons Q STRL 23 18.90 9.42 311 13.59 1437 13.86 12.53 +.54 -16.5 SMadden Q SHOO .80 24 55.50 37.25 415 53.15 1706 54.35 52.95 -.78 +13.8 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 12.00 11 12.00 11.50 +.20 +17.1 StewInfo N STC 1.20 2.8 29 47.37 34.48 317 42.96 859 43.76 42.56 -.71 +1.6 StifelFin N SF .48f .9 18 68.76 42.92 709 56.35 2651 59.15 55.72 -2.84 -5.4 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 17 25.94 48 26.00 25.82 -.01 -4.2 Stif 47 ef N SFB 26.20 23.25 11 24.67 102 24.82 24.31 +.29 -1.0sStitchFix n Q SFIX 30.07 14.48 5303 30.15 24790 30.82 24.80 +4.30 +16.7 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 201 39.95 412 40.35 39.10 +.35 +6.0tStoneHEM N EDF 2.16 16.3 17.31 12.80 110 13.29 1140 13.75 12.80 -.45 -16.5tStonHEmM N EDI 1.81 14.1 16.45 12.66 43 12.90 308 13.09 12.66 -.21 -17.1 StoneCastle Q BANX 1.52 6.6 17 24.92 19.80 18 22.95 171 23.54 22.85 +.18 +14.0 StoneMor N STON 1.32 21.6 9.62 4.61 61 6.10 262 6.23 5.93 +.03 -7.0sStonerdg N SRI 26 36.61 14.16 1093 37.15 3256 37.15 31.49 +5.41 +62.5sStoreCap N STOR 1.24 4.6 23 27.23 20.08 2520 27.23 8679 27.25 26.60 +.36 +4.6 StrataS rs Q SSKN 2.81 1.06 72 2.17 1049 2.25 1.97 +.17 +76.4 Stratasys Q SSYS 28.15 17.17 1399 19.00 3693 20.67 18.81 -1.16 -4.8 StratALL36 N GJT .29 1.4 21.79 19.20 1 21.00 3 21.24 21.00 -.05 +5.0 Strat D35 N GJP .74 3.3 23.69 21.85 22.73 0 22.92 22.73 -.15 -.9 StratGS33 N GJS .32 1.5 21.52 19.16 21.15 4 21.18 20.85 +.25 +4.4 StratNWS95 N GJV 1.75 6.8 26.72 25.05 25.69 9 25.70 25.52 +.09 -.7 StratPG34 N GJR .27 1.2 23.46 20.93 3 22.58 27 22.64 21.76 +.16 +2.5 StratUSM N GJH .64 6.7 10.35 9.37 0 9.55 2 9.60 9.46 -5.0 StratWMT N GJO .22 .9 23.17 21.72 22.73 3 23.17 22.68 -.42 +2.1 Strattec Q STRT .56 1.8 18 49.20 30.05 28 31.95 99 34.95 31.60 -1.70 -26.6sStratusPrp Q STRS 1.00e 57 33.55 26.88 28 32.50 54 35.90 30.33 +.50 +9.4sStrayer Q STRA 1.00 .9 34 115.87 76.40 160 113.73 521 116.10 108.14 +4.59 +27.0 StreamHlth Q STRM 2.82 .92 71 1.46 128 1.46 1.34 +.03 -13.6 StrgbrBio n Q SBBP 9.25 4.20 3478 6.20 5066 7.00 6.15 -.65 -14.5 Stryker N SYK 1.88 1.1 29 179.84 137.70 1625 172.00 8085 173.68 166.97 +3.62 +11.1 SturmRug N RGR 1.28f 2.2 20 68.20 43.00 190 57.65 1076 61.20 55.26 -2.55 +3.2 SubPpne N SPH 2.40 10.2 34 27.05 21.85 206 23.51 976 23.64 23.37 +.01 -2.9 SumitMitsu N SMFG 9.67 7.33 1008 7.84 4202 8.18 7.75 -.36 -9.8 SummerInf Q SUMR 2.25 .72 153 1.30 767 1.43 1.26 +.01 -13.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 92 27.77 133 28.00 25.87 +.97 +5.5 SummitHtl N INN .72 5.0 13 19.39 12.77 947 14.41 3150 14.52 14.08 +.26 -5.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 1 24.26 16 24.74 24.20 -.13 -4.8 SumHP pfE N INNpE 26.25 22.82 24.10 12 24.10 23.75 +.31 -6.1 SumtMtls n N SUM .29t 25 34.06 26.00 2405 26.71 5463 27.80 26.33 -.93 -15.0 SummitMP N SMLP 2.30 14.5 24.75 13.10 102 15.85 640 16.20 15.55 +.30 -22.7 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.46 9 16.05 15.40 -.29 +22.7 SumTher n Q SMMT 16.86 8.80 46 12.35 308 13.39 11.81 -.21 +11.5 SunCmts N SUI 2.84f 2.9 98 98.99 80.12 344 97.28 1428 97.35 95.39 +.78 +4.9 SunHydrl Q SNHY .36 .7 42 70.83 40.82 397 49.85 1006 50.30 47.19 -.85 -22.9 SunLfFn g N SLF 1.90f 44.50 33.53 210 40.91 1471 41.38 40.58 -.69 -.8sSunCokeE N SXC .99e 7 14.32 8.20 530 13.52 1707 14.32 13.24 -.33 +12.8 SunCokeEn N SXCP 1.60m 10.4 9 21.95 14.75 57 15.40 410 16.10 15.30 -.45 -11.7 Suncor g N SU 1.44 41.82 27.96 5488 40.16 17053 40.61 39.01 +.99 +9.4 SundEng n Q SNDE 9.59 3.61 1 5.21 46 5.40 4.56 +.58 -12.3 SunesisP rs Q SNSS 7.69 1.82 224 2.14 1028 2.30 2.10 +.03 -42.0 SunlOnl n N STG 14.08 6.80 58 9.10 709 9.87 8.86 +.16 -18.0tSunLink A SSY 2.08 1.27 18 1.26 29 1.39 1.26 -.02 -20.8 SunocoLP N SUN 3.30 13.1 74 33.11 24.76 275 25.18 1435 26.03 25.15 -.18 -11.3 SunOpta Q STKL 10.20 6.27 273 8.40 1107 8.50 8.25 +.10 +8.4 SunPower Q SPWR 11.70 6.46 2749 8.23 7901 8.28 7.49 +.61 -2.4 Sunrun n Q RUN 12 14.35 4.21 1984 13.87 7804 14.13 13.18 +.24 +135.1 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2685 16.85 13904 17.00 16.28 +.41 +1.9 SunstHt pfE N SHOpE 27.22 24.65 1 25.85 26 25.85 25.62 -.01 -1.0 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 2 24.97 5 25.00 24.92 -.03 -3.4 SunTrst N STI 1.60 2.4 14 73.37 51.96 3589 67.49 11666 69.50 67.34 -1.32 +4.5 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 8 24.16 165 24.28 24.11 +.02 -1.7 Sunworks n Q SUNW 2.14 .90 126 1.00 451 1.12 1.00 -.07 -4.8 SuperMicro Q SMCI 18 27.90 16.10 572 24.90 1935 25.85 24.56 -.85 +19.0 SuperCom Q SPCB 4.95 1.66 90 1.74 298 1.82 1.71 -.04 -55.5 SupercdT rs Q SCON 1.89 .85 101 .98 526 1.08 .95 -.02 -10.4 SupDrillg A SDPI 2.33 .59 86 1.92 464 2.06 1.78 -.13 +30.6 SupEnrgy N SPN .32 3.2 12.73 7.66 5131 9.92 12412 10.11 9.38 +.37 +3.0 SupGpCos s Q SGC .38 1.8 19 28.85 19.74 99 20.80 203 23.22 19.86 -1.22 -22.1 SuperiorInd N SUP .36 1.9 30 20.95 12.70 335 19.35 1307 20.05 18.90 +.30 +30.3sSupernus Q SUPN 42 61.10 33.30 1063 57.05 5681 61.10 53.70 +2.10 +43.2 Supvalu rs N SVU 11 26.18 13.60 1162 21.23 5622 21.42 19.60 +1.38 -1.7 supprt.cm rs Q SPRT 3.15 2.01 21 2.97 144 3.06 2.77 -.04 +22.7sSurfaceOn n Q SURF 17.00 12.08 1119 16.16 3381 17.00 14.03 +1.67 +21.2 SurgPtrs n Q SGRY 24.05 7.10 578 16.65 1474 16.75 14.80 +.85 +37.6 Surmodic Q SRDX 57.75 24.25 138 55.55 456 56.65 54.20 +.35 +98.4sSuthrlAs n N SLD 1.52 9.2 16.40 13.55 204 16.50 558 16.55 15.90 +.60 +8.9sSuthrAsM23 N SLDA 1.75 6.8 26.24 24.58 93 25.60 197 26.24 25.52 -.11 -.2tSwEBioFu23 N FUE 8.47 6.00 6.55 189 6.83 6.00 -.20 -6.4 SwEGrain23 N GRU 4.25 3.29 1 3.45 23 3.45 3.34 -.03 +3.2 SwRCmETR N RJN 3.72 1.87 1 3.17 32 3.17 3.06 +.12 +13.5 SwRCmMTR N RJZ 9.20 7.76 8.53 1 8.58 8.53 -.13 -4.5tSwRCmATR N RJA 6.57 5.83 37 5.99 284 6.05 5.83 -.10 -.2 SwERCmTR N RJI 5.96 4.64 88 5.61 1087 5.63 5.50 +.02 +3.9tSwisHelv N SWZ .64e .2 13.74 12.02 7 12.19 62 12.26 12.02 +.06 -4.5 Switch n N SWCH .03e 20.45 11.90 1080 13.05 4336 13.30 12.78 -.15 -28.3 SykesEnt Q SYKE 50 34.49 25.77 320 29.02 898 30.16 28.87 -.41 -7.7 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 14660 20.72 40260 21.26 20.64 -.54 -26.2 Synacor Q SYNC 3.95 1.35 97 2.05 548 2.15 1.80 -10.9sSynalloy Q SYNL .13m .6 21.35 10.30 885 20.75 1117 21.35 19.40 +.40 +54.9 Synaptics Q SYNA 61.18 33.73 2197 53.06 8907 55.25 47.48 +4.58 +32.8 Synchrony N SYF .60 1.8 12 40.59 28.33 8174 34.13 23563 35.16 33.85 -1.09 -11.6 SyndaxP n Q SNDX 15.20 7.35 785 7.68 1899 8.84 7.55 -.92 -12.3 SyneosH h Q SYNH 61.10 31.10 2177 48.20 5268 49.45 46.50 +.45 +10.6 SynrgyPh Q SGYP 4.84 1.43 3353 1.89 16947 2.10 1.79 +.09 -15.2 Synlogic rs Q SYBX 23.00 8.73 1764 10.30 2309 10.30 9.22 +.75 +6.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 489 110.43 1177 115.80 110.05 -5.86 -18.8 Synopsys Q SNPS 44 94.80 71.94 1018 88.12 4946 90.99 88.05 -2.45 +3.4 Synovs pfC N SNVpC 1.97 7.8 28.97 25.28 3 25.39 29 25.43 25.37 -.03 -2.8 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 2483 54.73 6152 56.11 54.53 -.29 +14.2sSyntel Q SYNT 15.00e 15 34.19 15.88 853 32.01 2743 34.19 31.40 -1.56 +39.2 Synthes rs Q SES 5.60 2.00 30 3.20 54 3.20 2.69 +.51 +12.7 SynthBiol A SYN 1.05 .19 428 .22 2469 .24 .21 -.01 -56.7 Sypris Q SYPR .08 4.7 1.90 1.25 92 1.69 167 1.69 1.57 +.08 +22.5 SyrosPhar n Q SYRS 24.38 6.30 1392 11.10 2347 13.45 10.52 -2.27 +14.1sSysco N SYY 1.44 2.1 27 68.31 48.85 2292 67.79 8883 68.34 66.35 +.90 +11.6sSystemax N SYX .22 .6 33 40.04 17.33 222 34.31 890 40.04 33.81 -2.49 +3.1T -:T-MobileUS Q TMUS 24 66.52 54.60 3424 60.79 19198 61.16 59.23 +.78 -4.3 TAL Educ s N TAL 47.63 19.49 3696 39.24 21525 41.61 37.80 +.50 +32.1 TAT Tch h Q TATT .34e 4.3 18 11.65 7.50 2 7.98 19 8.47 7.90 -.38 -24.0 TC PpLn N TCP 2.60m 9.8 8 59.30 22.64 334 26.52 1510 26.80 24.44 +2.08 -50.1 TCF Fncl N TCF .60 2.3 16 27.34 14.58 2157 25.71 5948 26.70 25.70 -.48 +25.4 TCF deo pfC N TCFpD 26.06 23.92 18 24.55 123 24.56 24.20 +.17 -4.6 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 112 17.55 770 18.00 17.48 -12.4 TCP Cap Q TCPC 1.44 10.0 11 17.03 13.72 168 14.40 1067 14.54 14.37 -.03 -5.8 TCW Strat N TSI .21 3.7 6.16 5.34 143 5.49 451 5.50 5.41 +.02 -6.5 TD Ameritr Q AMTD .84 1.4 34 63.01 40.31 5772 58.39 11612 60.12 58.20 -1.10 +14.2 TDH Hld n Q PETZ 31.75 3.17 36 4.61 390 5.68 4.38 -.01 -18.3 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1718 95.13 7778 98.42 95.00 -3.87 +.1 TESSCO Q TESS .80 4.8 33 24.85 12.15 38 16.70 220 17.50 15.25 -.25 -17.1 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 403 16.30 1051 16.50 15.78 +.24 +9.1 TG Thera Q TGTX 17.35 7.25 2109 13.70 8480 14.65 13.40 +67.1 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 133 7.88 598 8.05 7.86 -.05 -12.9 THL Crd21 N TCRX 26.31 25.07 4 25.40 22 25.50 25.31 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.58 10 25.66 25.50 +.08 -1.3 THLCSenL N TSLF 1.32 7.6 18.21 16.30 22 17.38 94 17.38 17.16 +.15 +3.1 TIM Part N TSU .28e 1.6 23.12 14.16 437 17.08 3775 17.68 16.78 -.01 -11.5sTJX N TJX 1.56 1.6 22 96.82 66.44 3985 95.08 17069 96.82 94.51 -.09 +24.4sTMSR Gl s Q TMSR 86 6.37 3.61 1 3.89 12 6.37 3.65 +.20 -21.9 TOP Shi rs Q TOPS 1971.00 .69 2525 1.08 7691 1.15 1.03 +.01 -57.0 TPG Pace n N TPGE 10.87 9.67 997 10.69 2755 10.80 10.49 -.02 +9.8 TPG Pac n N TPGH 10.00 9.67 5 9.98 288 9.98 9.89 +.04 +2.6sTPG RE n N TRTX 1.72f 8.5 24 21.05 18.22 1321 20.30 2331 21.05 20.22 -.14 +6.6 TPG SpLnd N TSLX 1.56 8.7 8 21.74 17.00 258 17.83 1570 18.25 17.79 -.30 -9.9sTPI Co n Q TPIC 30.19 16.35 890 28.92 2931 30.19 25.55 +2.84 +41.3 TSR Inc Q TSRI 26 8.41 3.80 2 4.59 4 4.59 4.40 -.01 -11.6 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 88 36.90 318 37.55 36.10 -8.3 TTM Tch Q TTMI 43 19.62 12.76 1770 18.90 5984 19.49 18.64 -.13 +20.6sTableauA N DATA 105.78 60.43 1317 97.18 3929 105.78 96.63 -5.95 +40.4sTabula n Q TRHC 62.97 12.63 967 61.83 2231 62.97 59.80 +2.06 +120.4sTactSys n Q TCMD 57.60 22.72 834 52.55 2201 57.60 51.03 -2.61 +81.3 TahoeRes N TAHO .24 4.8 8.86 3.76 29263 5.04 38296 5.07 4.90 +.06 +5.2 TailorBr N TLRD .72 2.7 15 35.94 9.40 2123 26.63 11567 27.79 25.40 +1.10 +22.0 Taitron h Q TAIT .10 5.9 2.13 1.22 17 1.70 48 1.71 1.65 -.00 +1.4 Taiwan N TWN 22.25 19.25 2 20.48 26 20.86 20.44 -.43 -1.9 TaiwSemi N TSM .73e 1.9 17 46.57 34.31 10347 38.12 47039 38.59 37.35 -.57 -3.9 TakeTwo Q TTWO 129.25 70.39 3007 116.96 8464 120.92 115.20 -4.55 +6.5tTakung n A TKAT 45 5.60 1.81 0 1.81 6 2.01 1.81 -.28 -28.1sTalend n Q TLND 64.55 33.67 418 58.86 1578 64.55 57.50 -2.72 +57.0 TallgEGP n N TEGP 1.95f 8.7 28.94 17.14 823 22.43 3274 22.54 21.60 +.68 -12.9 TallgrsEn N TEP 3.90f 8.7 12 52.84 34.37 290 44.80 1509 44.98 43.04 +1.77 -2.3 TalosEn rs N TALO 40.16 16.76 344 33.26 1223 34.15 30.61 +.27 +3.4sTandmD rs Q TNDM 21.50 2.14 17800 23.15 29425 25.50 18.10 +3.24 +880.9 TandyLthr Q TLF 12 9.05 6.79 6 7.70 32 7.95 7.56 -.6 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 9958 23.92 14327 23.97 22.26 +1.49 -9.8 Tantech n Q TANH 4.54 2.25 84 2.81 3066 3.37 2.61 -.49 +8.9 TanzRy g A TRX .68 .24 38 .43 498 .47 .40 -.03 +52.9 Taoping h Q TAOP 5.20 .84 72 1.46 440 1.60 1.42 -.14 -1.4 Tapestry N TPR 1.35 2.9 30 55.50 38.70 2686 47.27 17248 48.43 46.02 +.86 +6.9sTapimmu n Q TPIV 13.55 2.58 361 9.98 6077 13.55 9.69 -.52 +154.6 Tarena Q TEDU .28e 3.6 21.70 7.11 221 7.80 1520 8.09 7.29 +.51 -48.0 TargaRes N TRGP 3.64 7.4 52.08 39.59 3066 49.45 11221 50.67 46.41 +2.91 +2.1 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 9 27.03 34 27.16 26.90 -.15 +2.1 Target N TGT 2.56f 3.4 14 79.59 50.04 3358 76.04 20463 77.92 74.50 -1.21 +16.5 TaroPhrm N TARO 12 128.46 93.01 48 117.50 250 120.84 117.35 -2.54 +12.2 Taseko A TGB 2.46 1.05 517 1.13 3020 1.22 1.11 -.06 -51.5 TataMotors N TTM 36.19 20.62 2123 22.25 8308 22.68 21.92 +.10 -32.7 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 1204 60.81 3889 60.97 55.53 +4.69 -7.1 Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 7 24.80 70 25.19 24.55 -.08 -1.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 7 24.72 41 24.86 24.50 +.06 -2.0 TaylrDv Q TAYD 22 15.14 9.70 1 10.25 20 10.65 10.10 -.07 -23.6 TaylorMH N TMHC 13 28.42 19.68 3191 20.47 6615 21.39 20.07 -.84 -16.3 Team N TISI 26.15 10.45 517 21.75 2677 22.00 21.03 +.50 +46.0 TechData h Q TECD 27 111.10 75.31 724 84.92 1981 88.53 84.55 -4.02 -13.3 TechComm Q TCCO 15.40 3.60 10 4.30 73 4.65 4.15 +.25 -62.4 Technip N FTI .13 18 35.00 24.53 4878 32.34 20980 32.96 30.59 +1.30 +3.3sTechTarg Q TTGT 30.18 9.11 1776 29.14 3519 30.18 26.43 +.72 +109.3 TeckRes g N TECK .16e 30.80 14.85 2879 26.04 11735 26.99 25.25 -.88 -.5 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 7 8.72 45 8.93 8.55 -.11 +18.6 Tecogen Q TGEN 4.20 2.05 14 3.56 60 3.75 3.50 -.12 +31.9 Teekay N TK .22 2.7 10.90 5.14 1773 8.01 3670 8.25 7.76 +.25 -14.1 TeekLNG N TGP .56 3.3 84 21.65 14.05 219 16.75 2435 17.30 16.25 -.10 -16.9 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 10 25.54 78 25.54 25.34 +.06 +1.1 TeekOffsh N TOO .04m 1.5 87 3.18 1.65 174 2.60 1882 2.72 2.48 +.11 +10.2 TeekOf pfA N TOOpA 1.81 8.4 24.49 13.30 9 21.58 34 21.70 21.36 +.28 -6.5 TeekOf pfB N TOOpB 2.13 8.8 26.00 15.80 7 24.28 39 24.39 24.01 +.26 -2.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 6 24.83 88 25.00 24.65 -.9 TeekayTnk N TNK .21 16.0 19 2.00 .96 4104 1.31 15326 1.35 1.05 +.30 -6.4 Tegna N TGNA .28 2.5 6 15.60 10.00 23000 11.24 33128 12.10 10.92 -.21 -20.2 TejonRnch N TRC 26.25 18.59 357 24.95 1354 26.09 24.90 -.31 +20.2 TeklaHlth N HQH 1.92e 8.7 26.37 20.36 103 21.99 528 22.27 21.55 +.05 -2.5 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 82 17.42 528 17.49 17.20 +.04 -.6 TeklaLfSci N HQL 1.95e 10.2 22.24 18.01 50 19.19 358 19.48 18.75 +.13 -2.2 TeklaWH n N THW 1.40 10.7 15.39 12.47 100 13.14 514 13.26 12.98 -.04 -3.5 TelInstEl A TIK 47 6.35 2.05 8 3.30 107 3.45 2.70 +.55 +26.9sTeladoc n N TDOC 63.65 27.35 1327 61.60 7390 63.65 58.95 +.75 +76.8 Telaria n N TLRA 5.30 3.42 4540 4.17 5284 4.47 4.07 -.23 +3.5tTlcmArg N TEO .71e 3.3 40.19 19.77 403 21.31 2519 23.29 19.77 -.56 -41.8tTelItalia N TI 11.28 7.53 110 7.80 723 7.97 7.53 -.09 -9.6 TelItaliaA N TI/A .30e 4.5 9.60 6.27 78 6.74 1515 7.05 6.60 -.20 -6.5 Teledyne N TDY 32 214.32 123.29 202 202.03 677 205.96 198.12 -2.85 +11.5 Teleflex N TFX 1.36 .5 35 288.78 197.72 485 281.71 1946 283.78 275.45 -.38 +13.2 TelefBrasil N VIV .64e 5.3 14 17.33 11.20 1093 12.01 12007 12.46 11.90 -.30 -19.0tTelefEsp N TEF 1.20e 13.8 11.58 8.50 1336 8.67 5183 8.72 8.50 -.01 -10.4 Telenav Q TNAV 8.65 4.50 346 6.25 826 6.60 5.85 +.05 +13.6 TelData N TDS .64 2.4 9 29.87 23.54 769 27.11 2823 27.42 26.66 +.11 -2.5 TelData45 N TDI 1.66 6.3 26.61 23.29 0 26.09 5 26.09 25.86 +.11 +2.1 TelData 61 N TDA 1.47 6.0 25.64 23.11 3 24.59 69 24.73 24.33 -.16 -1.2 TelData60 N TDJ 1.75 7.0 26.48 23.95 5 25.15 105 25.23 24.94 +.24 -.5 TelData59 N TDE 1.72 6.8 26.21 24.26 2 25.33 34 25.33 25.17 -.01 +.1 Teligent Q TLGT 9.54 2.43 631 3.88 4466 4.05 3.42 +.32 +6.9 Tellurian rs Q TELL 13.74 6.45 4796 8.79 14858 11.28 8.65 -2.28 -9.8 Telus gs N TU 2.10 38.50 33.59 278 35.23 1354 35.26 34.68 +.01 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 19.80 44 21.95 332 22.49 21.73 -.74 +2.0 TmpEMF N EMF 1.28e 2.1 18.00 14.58 69 14.84 307 15.08 14.58 -.28 -9.6tTmpEMI N TEI .80a 7.6 11.98 10.27 133 10.55 558 10.59 10.27 +.20 -5.6 TmpGlb N GIM .30 4.9 6.77 6.10 349 6.15 1286 6.15 6.11 +.01 -4.8 TempurSly N TPX 15 68.05 41.10 1412 52.13 6641 53.30 48.67 +2.71 -16.8 Tenaris N TS .69e 1.9 40.64 25.91 1973 36.44 9980 36.73 34.31 +1.02 +14.4 TenaxTh rs Q TENX 15.80 4.41 6 6.41 42 6.60 6.23 +.13 -34.6 TenetHlth N THC 38.81 12.25 1852 36.60 5425 38.21 35.41 +.29 +141.4 Tengsco A TGC 1.19 .55 28 .60 141 .66 .60 -.05 -24.8 Tennant N TNC .84 1.1 82.20 59.00 123 77.65 381 79.25 76.35 +.70 +6.9 Tenneco N TEN 1.00 2.2 7 65.59 43.48 875 45.31 2794 47.10 44.76 -1.07 -22.6 TVA 28 N TVC .96 4.0 25.97 23.29 21 23.85 62 24.01 23.70 -.15 -5.0 TVA 29 N TVE .84 3.6 26.98 23.22 5 23.45 37 23.51 23.37 +.04 -6.2sTeradata N TDC 25 44.27 28.33 2852 41.08 6465 44.27 40.83 -2.18 +6.8 Teradyn N TER .36 .9 30 50.68 29.68 4299 38.80 12027 39.55 37.94 -.54 -7.3 Terex N TEX .40 1.0 37 50.17 34.21 2573 41.31 8641 41.51 38.58 +1.35 -14.3 Ternium N TX 1.10e 3.0 11 42.43 24.60 223 36.21 1446 36.99 34.33 +.71 +14.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.1 14.20 9.55 3750 11.75 5674 11.83 11.47 +.20 -1.8 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 661 37.53 2433 37.78 37.11 +.02 +7.0 TerritBcp Q TBNK .80 2.5 16 33.00 28.12 44 31.60 152 31.71 30.75 +.85 +2.4tTesaro Q TSRO 153.98 38.40 3520 49.62 18376 49.89 38.40 +9.85 -40.1 Tesla Inc Q TSLA 389.61 244.59 10253 333.63 51618 373.73 332.00 -24.54 +7.2sTetraTc Q TTEK .48f .8 24 58.70 39.95 327 57.90 1184 58.70 56.66 +.10 +20.2 TetraTech N TTI 4.85 1.85 3709 4.47 6053 4.54 4.23 +.17 +4.7 Tetraphase Q TTPH 8.75 2.05 1245 4.01 4134 4.35 3.76 -.25 -36.3tTeucrCorn N CORN 20.05 16.01 33 16.71 718 16.81 16.01 -.16 -.3 TeucrSug N CANE 10.50 7.30 15 7.62 187 7.70 7.43 -.01 -22.1 TeucrWht N WEAT 8.43 5.80 74 6.41 933 6.50 6.20 -.16 +6.8tTeucrSoyb N SOYB 19.64 15.98 79 16.84 520 17.09 15.98 -.16 -5.8tTeucrmAgs N TAGS 25.70 21.07 21.26 1 21.26 21.07 -.43 -3.8 TevaPhrm N TEVA .73e 3.1 7 33.82 10.85 4363 23.99 40585 24.78 23.54 +.23 +26.6 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.59 24 25.73 25.44 -.15 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 4 25.35 45 25.46 25.32 -.05 -.8 TxCapBsh Q TCBI 23 103.05 69.65 5601 94.90 10891 98.85 93.18 -4.70 +6.7 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3637 112.38 18011 115.11 111.41 -3.51 +7.6 TexPacLd N TPL .29f 739.89 282.82 15 705.15 72 711.00 677.85 +26.99 +57.9sTexRdhse Q TXRH 1.00 1.5 31 69.43 44.29 1112 68.25 3698 69.43 64.74 +2.09 +29.6 Textainer N TGH .96 6.4 26.50 13.10 312 15.00 1291 17.00 14.95 -1.75 -30.2 Textron N TXT .08 .1 43 69.36 45.00 2199 67.06 7812 67.65 65.76 -.35 +18.5 The9Ltd rs Q NCTY 5.04 .95 203 1.07 385 1.23 1.03 -.01 -44.3 TherapMD Q TXMD 7.66 3.83 3468 7.01 12851 7.34 6.89 -.12 +16.1 TherpxBio n Q TRPX 7.69 3.84 28 4.15 75 4.50 4.00 -.24 -22.3 TheravBio Q TBPH 43.44 21.27 354 23.93 982 24.81 23.15 +.19 -14.2 ThermoFis N TMO .68 .3 26 226.44 170.07 2834 208.75 7916 213.72 205.80 -7.05 +9.9 Thermon N THR 48 26.50 15.74 336 23.55 892 24.50 23.14 -.84 -.5sTheStreet Q TST .10 4.7 4 2.14 .75 328 2.14 1569 2.15 1.68 +.34 +47.6 ThirdPtRe N TPRE 11 17.10 12.75 2298 13.45 4557 14.08 13.15 -.60 -8.2 1347PrpIns Q PIH 46 8.45 6.55 7 7.35 12 7.80 7.30 -.25 +1.4 1347PrIn pf Q PIHPP 28.00 24.15 25.61 2 25.81 25.50 +.06 +5.0 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 689 40.72 3761 40.92 40.22 -.22 -6.6 Thor Inds N THO 1.48 1.4 12 161.48 89.89 1330 102.16 6055 108.99 96.73 +3.47 -32.2 3D Sys N DDD 57 22.57 7.92 3737 14.32 13032 15.34 13.89 +.03 +65.7 3M Co N MMM 5.44f 2.8 29 259.77 191.44 2834 196.50 14029 204.57 194.59 -8.47 -16.5stThundBr un Q TBRGU 10.05 10.02 347 10.03 3574 10.05 10.02 -.2 TiGenix n Q TIG 48.00 19.24 8 41.04 23 44.13 40.78 +.07 +79.2 TiberAcq n Q TIBR 9.74 9.55 272 9.60 274 9.61 9.60 -.01 +.3 TiberAc un Q TIBRU 10.19 10.00 237 10.18 282 10.18 10.07 +.08 +1.6 Tidwtr N TDW 1.00 3.5 35.98 .71 2827 28.52 3546 29.74 27.23 +.28 +16.9sTierREIT n N TIER .72 3.0 24.04 16.67 479 24.04 1615 24.14 22.87 +1.00 +17.9 Tiffany N TIF 2.20f 1.6 40 137.97 86.15 2180 133.67 8690 137.93 132.48 -2.05 +28.6 TileShop Q TTS .20 34 22.05 5.15 1287 7.90 3311 8.18 7.65 +.05 -17.7 Tillys N TLYS 35 16.57 8.42 327 14.74 882 15.22 14.46 -.11 -.1sTmbrlndBc Q TSBK .52a 1.4 19 36.47 21.64 68 36.41 120 36.47 33.34 +1.59 +37.1 Timken N TKR 1.12f 2.5 17 55.65 41.85 777 44.60 4041 47.90 44.30 -3.10 -9.3 TimknSteel N TMST 20.24 12.54 292 17.77 1311 18.40 17.20 -.34 +17.0tTintri n Q TNTR 7.75 .14 5097 .18 23892 .30 .14 -.14 -96.5 Tiptree Q TIPT .14f 2.1 21 7.24 5.35 395 6.80 763 6.90 6.50 +.25 +14.3 Titan Intl N TWI .02 .2 14.53 7.97 460 11.12 1457 12.05 11.08 -.69 -13.7 TitanMach Q TITN 25.09 11.68 441 16.20 1229 17.41 15.86 -.65 -23.5 TitanPh rs Q TTNP 2.85 .60 99 1.04 321 1.11 1.00 -.01 -21.5 TivityHlth Q TVTY 22 48.50 29.95 1299 35.55 3683 35.94 34.25 +1.13 -2.7 Tivo Cp Q TIVO .72 5.1 20.18 12.25 1086 14.20 4203 14.68 13.95 -.05 -9.0 Tocagen n Q TOCA 15.46 8.60 239 8.83 848 9.90 8.75 -.28 -13.9 TollBros N TOL .44 1.2 12 52.73 36.55 3507 37.11 13557 38.96 36.80 -1.59 -22.7 Tompkins A TMP 1.92 2.2 26 90.50 71.27 93 89.15 246 89.82 86.21 +2.64 +9.6 TonixPh rs Q TNXP 5.11 2.70 175 4.61 1193 4.89 4.35 +.20 +33.6 TootsieR N TR .36b 1.2 28 37.48 27.45 335 30.85 866 30.90 29.35 +1.25 -12.7 TopImage Q TISA 1.75 .95 16 .99 78 1.07 .98 -.02 -13.2 TopBuild n N BLD 33 87.21 51.64 701 78.17 1473 84.31 78.00 -5.28 +3.2 Torchlght Q TRCH 1.81 .95 177 1.37 1170 1.48 1.26 +.01 +2.2 Torchmark N TMK .64 .8 7 93.60 74.48 1116 83.68 4059 84.88 83.40 -.80 -7.7 Trchmk pfC N TMKpC 27.68 25.44 15 26.17 67 26.34 26.13 -.07 -2.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 873 59.74 2941 62.22 59.32 -2.09 -8.4 TorDBk gs N TD 2.68 75.46 48.60 765 57.98 5593 58.14 56.91 +.59 -1.0 MonTNAPpl N TPYP .45p 24.31 20.22 22 23.08 207 23.24 22.72 +.39 -1.2 TortWat n N TBLU 30.84 25.65 0 28.36 2 28.72 28.28 -.05 -4.9 TortEnInd N NDP 1.75 14.2 15.44 10.70 51 12.36 268 12.47 11.91 +.34 -6.9 TortEnInf N TYG 2.62 9.6 32.40 24.24 158 27.30 715 27.97 27.00 -.47 -6.1 TortMLP N NTG 1.69 9.8 21.09 14.91 187 17.29 1289 17.82 16.77 -.61 -1.5 TortPplE N TTP 1.63m 9.4 20.37 15.55 54 17.33 232 17.38 16.75 +.55 -7.8 TortPw&E N TPZ 1.65 8.8 21.77 17.51 32 18.72 116 18.82 18.45 +.23 -9.1 Total SA N TOT 2.71e 4.5 64.59 48.15 2855 60.83 13350 61.37 58.53 +.24 +10.0 TotalSys N TSS .52 .6 22 90.74 57.53 1551 87.10 5998 88.90 85.71 +.78 +10.1sTowerIntl N TOWR .48 1.4 15 34.50 21.00 249 34.30 771 34.55 32.35 +1.15 +12.3tTowerSemi Q TSEM 12 36.69 21.88 765 22.83 4066 23.35 21.88 -1.02 -33.0sTownSprts Q CLUB 12.20 3.95 1926 11.95 2800 12.20 11.00 +.35 +115.3 TowneBank Q TOWN .64f 1.9 35.30 27.85 620 33.70 1257 33.85 32.25 +1.10 +9.6 TownsqMda N TSQ .30 4.8 8 11.63 6.03 1028 6.24 1373 6.74 6.16 -.36 -18.8 Toyota N TM 140.99 103.62 210 131.00 779 136.55 130.72 -4.81 +3.0 TraconPh n Q TCON 3.95 2.00 149 2.85 1522 3.10 2.66 -14.9 TractSupp Q TSCO 1.24f 1.6 23 82.68 49.87 2152 76.85 7503 78.00 73.96 +2.45 +2.8sTradDsk A n Q TTD 94.49 40.70 1605 92.06 5328 94.49 86.51 +1.94 +101.3 TrnWEnt Q TWMC 3 3.10 .80 34 1.01 148 1.03 .95 +.08 -44.7 TransAct Q TACT .36 3.1 30 15.80 8.20 11 11.70 41 11.70 11.06 +.60 -11.7 TrCda g N TRP 2.76 6.4 16 51.85 39.16 1025 43.41 6663 43.80 41.61 +1.84 -10.8 TransEntx A TRXC 5.00 .50 26434 4.78 54080 4.78 3.52 +1.05 +147.7sTransUn n N TRU .07p 29 73.22 41.07 1415 71.70 6663 73.22 70.44 +.54 +30.5tTrnsalta g N TAC .23 6.60 4.85 63 4.95 111 5.00 4.85 +.03 -16.8 TrnsatlPet A TAT 2.18 .58 91 1.52 332 1.53 1.35 +.12 +9.4sTranscat Q TRNS 29 21.14 11.95 21 19.95 122 21.14 19.90 -.15 +40.0 TrnsRty N TCI .20p 52.00 20.37 17 36.80 103 39.39 33.25 -1.20 +17.5 TransDigm N TDG 24.00 24 346.51 249.57 515 342.24 1813 343.68 336.10 +2.33 +24.6 TransGlb Q TGA .20 8.4 2.84 1.07 528 2.39 1412 2.47 2.23 +.15 +66.1 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 25 37.45 79 38.52 36.95 +.47 -5.1 Transocn N RIG 14.16 7.20 19124 12.70 61785 13.07 11.80 +.78 +18.9tTrGasSur N TGS 24.22 13.83 115 15.72 1366 16.50 13.83 +.87 -29.3 TravelCtrs Q TA 5.85 2.95 52 3.65 511 3.70 3.50 +.05 -11.0 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 11 24.28 35 24.50 23.83 -.12 -3.8 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 3 23.94 39 24.19 23.60 +.11 -5.0 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 4 24.20 22 24.64 23.80 -.20 -3.2 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1817 124.41 7719 128.83 122.83 -4.96 -8.3 Travelport N TVPT .30 1.6 19.09 12.10 1053 18.34 5081 18.57 17.92 -.22 +40.3 Travelzoo Q TZOO 62 18.50 5.75 585 16.65 960 16.95 15.05 -.20 +158.1sTrecoraRs N TREC 20 14.85 10.25 187 14.75 376 15.10 13.80 +.85 +9.3 Tredgar N TG .44 1.8 32 24.95 14.65 220 24.15 598 24.35 22.95 +.35 +25.8 TreeHseF N THS 17 85.99 36.35 874 53.56 3258 54.51 51.38 +.89 +8.3 TrmntMtg n Q TRMT 17.94 11.10 10 12.66 44 12.80 11.88 -.10 -13.8 Trevena Q TRVN 3.10 1.34 6738 1.63 11136 1.74 1.61 -.12 +1.9sTrex s N TREX 36 66.76 33.25 507 64.22 1599 66.76 63.09 +1.31 Trex N TREX/O 37 129.75 66.50 129.16 185 129.31 124.73 +3.34 +19.2 TriPointe N TPH 14 19.55 12.28 2471 16.89 7544 17.12 16.30 -.07 -5.7 TriContl N TY 1.02e 3.8 28.32 22.63 53 26.99 242 27.50 26.86 -.08 +.2 TriCntl pf N TYp 2.50 4.9 52.95 48.56 0 51.32 1 51.85 50.52 -.55 +1.8 TrianglCap N TCAP 1.20 10.5 18.04 8.91 353 11.48 1414 11.70 11.28 +.16 +21.0 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 8 25.12 17 25.13 25.05 -.01 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 12 25.10 35 25.14 25.04 -.03 -.4 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 936 38.24 4494 38.50 37.47 -.17 -10.0 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 263 39.77 513 40.00 38.35 +.92 +5.0stTridntAcq n Q TDAC 9.76 9.72 0 9.78 1078 9.78 9.72 +.03 +.3 TridntAcq un Q TDACU 10.14 10.01 10.09 296 10.14 10.06 +.03 +.6 TrilliumTh Q TRIL 13.30 4.15 71 6.65 1146 7.00 5.82 +.55 -8.3sTrilogyMtl A TMQ 1.87 .61 150 1.76 1142 1.87 1.62 +.10 +61.5 TriMas h Q TRS 22 30.40 20.05 261 29.30 891 30.20 28.90 -.95 +9.5 Trimble Q TRMB 46 45.70 32.01 5195 33.34 11964 35.12 33.34 -2.10 -18.0 TrimShrk n N TTAC 38.16 29.09 13 36.54 56 37.29 36.54 -.61 +8.4 TrimAllC n N TTAI 29.03 24.67 1 27.05 4 27.31 26.84 -.33 -.5sTriNetGrp N TNET 36 57.13 31.52 672 54.66 1789 57.13 54.57 -1.44 +23.3 TrinityBio Q TRIB .88 18.1 6 6.54 4.22 36 4.85 156 5.00 4.74 -.04 -4.9 Trinity N TRN .52 1.5 8 38.25 26.14 1620 33.70 6929 34.50 33.24 -.63 -10.0 TrinMrg n Q TMCX 9.78 9.72 110 9.78 528 9.78 9.74 +.03 +.2 TrinMrg un Q TMCXU 10.19 10.00 1 10.16 364 10.16 10.05 +.01 +1.5 TrinityPlce A TPHS 7.59 5.86 98 7.02 154 7.24 6.75 +.15 +1.0 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 306 71.40 1290 74.73 70.65 -3.60 -1.7 TrioTch A TRT 14 8.47 4.05 10 4.54 50 4.79 4.39 -.22 -35.2sTripAdvis Q TRIP 60.12 29.50 3201 56.66 11882 60.12 56.31 -1.88 +64.4 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 51 12.75 305 13.05 12.60 +.03 +.5 TripPt22 n N TPVY 26.99 24.77 1 25.42 8 25.47 25.30 +.06 -1.8sTriple-S N GTS 39 44.01 15.05 510 42.39 1594 44.01 38.22 +3.93 +70.6 TriStCap Q TSC 18 27.25 20.30 225 26.25 652 26.80 25.95 -.25 +14.1 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.22 78 26.40 26.22 -.17 +1.2 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 970 31.55 2537 35.05 31.45 -3.40 -15.8 TriumphBc Q TBK 23 44.05 22.70 1161 41.60 1785 42.85 40.95 +.20 +32.1tTriumphGp N TGI .16 .8 4 34.58 19.48 710 19.95 3779 20.70 19.48 -.50 -26.7 Trivago n Q TRVG 24.27 4.25 810 4.71 3498 5.15 4.67 -.26 -31.1 Tronc Q TRNC 24.74 11.97 483 17.59 926 18.75 17.32 +.27 Tronox N TROX .18 .9 63 28.40 12.88 3509 20.00 9062 20.11 18.59 -.13 -2.5 Trovagn rsh Q TROV 19.56 .79 678 .81 5084 .88 .79 -78.1 TrueBlue N TBI 17 29.50 19.30 804 27.80 2273 28.55 26.65 -.95 +1.1 TrueCar Q TRUE 21.75 8.75 4223 10.50 10023 10.90 8.96 -.27 -6.3 TruettHrst Q THST 2.50 1.26 2 1.57 26 1.60 1.39 +.14 -24.2sTrupanion Q TRUP 42.39 20.42 648 39.80 3138 42.39 36.77 +.64 +36.0 TrstNY Q TRST .26 2.9 17 9.70 7.30 1148 9.10 2847 9.35 8.75 +.25 -1.1 Trustmk Q TRMK .92 2.7 18 35.09 28.16 800 33.82 2873 34.16 32.67 +.78 +6.2 Tsakos N TNP .20 5.2 5.27 3.11 307 3.85 1225 3.93 3.37 +.51 -1.5 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 3 25.34 16 25.34 25.18 +.16 +.2 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 12 25.32 42 25.42 25.15 -.05 -.7 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 7 24.90 88 25.20 24.72 -.03 +.6 TsaksE p E N TNPpE 25.89 24.58 68 25.14 262 25.55 25.03 -.27 -.3 T2 Biosys Q TTOO 9.98 2.50 3965 8.48 7587 9.61 7.39 -1.10 +105.8 Tucows grs Q TCX 50 71.75 49.70 151 64.35 402 66.20 63.80 -1.60 -8.1 TuesMrn Q TUES 4.10 1.65 341 3.00 1159 3.00 2.75 +.10 +9.1 Tuniu Q TOUR 9.88 5.81 118 7.91 1998 8.51 7.81 -.60 +3.1tTuppwre N TUP 2.72 6.5 72.45 39.86 6678 41.76 10957 44.60 39.86 -1.36 -33.4tTurkcell N TKC 11.29 5.92 578 6.21 5596 6.29 5.92 +.14 -39.1sTurnPtBr n N TPB .16 .5 32.73 14.45 442 31.70 824 32.73 30.51 -.34 +50.0 TurqHillRs N TRQ 26 3.59 2.47 732 2.82 5854 2.87 2.72 +.06 -17.8 TurtleBc rs Q HEAR 24.35 1.64 2020 21.58 7871 23.65 20.09 -.65 +1090.9tTutorPerini N TPC 10 29.90 18.55 857 19.65 2781 19.70 18.55 +.75 -22.5s21stCFoxA Q FOXA .36 .7 22 49.24 24.81 15495 48.61 144079 49.24 44.26 +3.95 +40.8s21stCFoxB Q FOX .36 .7 21 48.86 24.30 7423 48.35 61793 48.86 43.82 +3.79 +41.7 21Vianet Q VNET 34 9.59 4.17 488 8.80 2663 8.91 8.25 +.16 +10.3 22ndCentry A XXII 4.44 1.33 14088 2.44 19267 2.44 2.07 +.31 -12.9sTwilio n N TWLO 62.34 23.25 8052 55.25 19983 62.34 53.89 -4.70 +134.1 TwinDisc lf Q TWIN .36 1.4 31.95 14.96 87 25.40 227 26.53 24.66 -.42 -4.4 Twitter N TWTR 47.79 15.67 31074 45.88 162753 46.92 43.57 +.08 +91.1 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 5 26.85 36 27.00 26.76 -.04 -1.5 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 4 25.59 65 25.99 25.51 -.11 -2.6 TwoHrbI rs N TWO 1.88 11.6 7 17.26 13.85 2012 16.18 7218 16.22 15.86 +.32 -.5 TwoHrIn pfC N TWOpC 25.38 23.26 35 24.64 389 24.69 24.23 +.21 -1.8 TwoRvrBc Q TRCB .18 1.0 22 20.75 16.51 747 18.82 889 19.50 18.08 +.53 +3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 53

2U Q TWOU 98.58 44.48 5948 87.60 8350 97.31 86.31 -8.71 +35.8sTylerTech N TYL 54 240.35 165.14 309 230.34 918 240.35 230.10 -6.33 +30.1 TymeTch n Q TYME 9.50 2.01 5639 4.09 6643 4.35 3.40 +.28 -35.9 Tyson N TSN 1.20 1.7 13 84.65 58.36 2123 69.38 10087 71.97 68.96 -2.43 -14.4U -:US AutoPts Q PRTS 3 3.37 1.45 2211 1.52 2614 1.63 1.45 -.09 -39.7 US Concrte Q USCR 86.35 53.30 352 58.85 1878 65.85 58.60 -6.35 -29.6 US Gld rs Q USAU .21e 3.46 1.05 87 1.30 459 1.32 1.20 -.02 -20.2 UBS 3xLCr N WTIU 41.02 9.44 11 33.40 65 33.41 27.77 +5.44 +41.9 UBS 3xInvC N WTID 49.24 7.31 37 8.41 67 10.19 8.40 -1.85 -45.0 VelDlyIn n N EXIV 61.00 26.21 14 36.12 89 37.65 33.35 -2.95 -25.4 VelLngVS n N EVIX 23.61 8.45 10.32 8 10.32 8.94 +1.87 -13.9 UBS FILCG N FBGX 269.99 161.21 3 265.30 13 268.86 262.10 -4.06 +16.8 UBS2xSPDiv N SDYL 3.40e 4.2 91.38 59.18 80.61 3 81.48 80.61 -1.71 -5.7tUBS Grp N UBS .69e 4.4 20.89 15.03 1840 15.59 9417 15.65 15.03 +.04 -15.2 UDR N UDR 1.29 3.5 23 40.71 32.88 2421 37.23 9642 37.26 36.00 +.27 -3.3 UFP Tch Q UFPT 27 34.00 25.88 75 31.25 170 32.00 30.05 +.50 +12.4sUGI Corp N UGI 1.04f 2.0 11 51.69 42.51 1007 51.56 4097 51.85 49.52 +1.79 +9.8 UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 548 78.67 1269 79.60 76.95 +.81 +9.4 UMH Prop N UMH .72 4.8 29 17.50 11.38 469 14.93 1248 14.98 14.54 +.22 +.2 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 26.36 14 26.45 26.28 +.05 -3.5 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 0 25.40 23 25.40 25.09 +.21 -6.5 UQM Tech A UQM 1.79 .71 163 1.02 510 1.04 .95 +.06 -26.6sUSEcology Q ECOL .72 1.1 41 62.80 44.50 114 62.70 566 63.10 59.88 +.85 +22.9sUS FdsHl n N USFD 25 38.39 25.43 2039 38.22 7486 38.39 37.11 +.62 +19.7 USGlobInv Q GROW .03 2.0 7.49 1.25 197 1.51 928 1.98 1.46 -.47 -61.3sUSPhysTh N USPH .92 .9 55 101.75 56.50 117 98.85 290 101.75 96.05 +1.95 +36.9 US Silica N SLCA .25 .9 35 38.70 23.75 3325 27.67 9754 28.45 26.79 -.59 -15.0 US XprE n N USX 16.94 16.05 16.62 -.4 USA Cmp N USAC 2.10 12.4 19.33 14.55 166 16.93 1165 17.18 16.60 +.03 +2.4 USA Tc pf Q USATP 27.82 20.75 27.77 2 27.77 27.54 +.05 +10.4 USA Tech h Q USAT 14.68 4.50 1333 13.65 3886 14.44 13.20 +.05 +40.0 USA Trk Q USAK 29.15 6.72 972 22.64 1319 23.23 21.47 -.20 +24.9 Usaa USA Vl N ULVM 55.24 48.81 2 52.70 16 53.21 52.61 -.59 +1.3sUsaa SCVal N USVM 55.54 47.00 3 55.06 14 55.54 54.60 +.14 +8.5tUSAA IntlVl N UIVM 55.54 48.78 6 49.09 24 49.88 48.78 -1.20 -4.6tUsaa EMVl N UEVM 56.13 47.23 7 47.68 21 48.76 47.23 -1.56 -7.2 Usaa STrBd N USTB 54.88 49.34 3 49.49 29 49.57 49.45 -.04 -1.2 Usaa IntBd N UITB 50.30 48.09 5 48.43 19 48.62 48.35 -.08 -3.5 USANA s N USNA 30 121.15 52.80 352 115.45 774 119.30 114.90 -2.90 +55.9 USCF Oil n N USOU 75.96 22.66 10 63.66 44 63.79 51.56 +11.61 +48.1 USCF ShOil N USOD 26.29 5.50 30 6.14 80 7.65 6.13 -1.54 -45.7sUSCF shpei N BUY 28.70 23.45 27.77 4 28.70 27.72 +.12 +9.6 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 11 10.85 163 11.05 10.80 -.01 -3.6sUSG N USG 24 43.30 25.60 2639 43.32 12901 43.40 43.04 +.14 +12.3 UTStarcm Q UTSI 15 6.51 1.97 65 4.07 327 4.32 3.98 -.16 -27.7sUbiquiti Q UBNT .17 .2 23 89.99 47.78 2907 83.30 4864 89.99 82.63 -4.14 +17.3 UltaBeauty Q ULTA 26 299.97 187.96 760 249.76 4179 252.51 242.76 +1.88 +11.7sUltimSoft Q ULTI 282.39 181.59 497 267.87 1449 282.39 265.62 -12.11 +22.7 UltraClean Q UCTT 7 34.59 15.36 2103 17.16 6610 17.61 16.41 +.43 -25.7 UltPetro n Q UPL 11.57 1.54 8642 2.12 34876 2.42 2.02 +.09 -76.6sUltragenyx Q RARE 86.10 41.67 980 84.26 3563 86.10 77.70 +1.54 +81.7 Ultralife Q ULBI 25 10.95 5.80 26 9.10 123 9.65 9.00 -.20 +38.9 Ultrapar N UGP .55e 4.5 26.48 11.79 581 12.18 3608 13.23 11.89 -.32 -46.4 Umpqua Q UMPQ .80 3.4 23 24.89 16.77 25564 23.53 32573 24.32 23.46 -.16 +13.1 UndrArm s N UAA 39 24.70 11.40 4308 22.38 23475 23.40 22.11 -.83 +55.1 UnAr C wi N UA 22.58 10.36 3344 20.79 15001 21.67 20.47 -.68 +56.1sUniQure Q QURE 40.99 4.90 516 36.18 1942 40.99 35.02 +.38 +84.7 UnicoA Q UNAM 11.30 7.17 2 8.05 20 8.25 7.65 +.20 -5.8 Unifi N UFI 15 39.21 27.98 107 31.52 390 32.92 31.29 -1.07 -12.1 UniFirst N UNF .15 .1 26 187.75 135.95 126 182.80 374 185.80 180.63 -1.40 +10.9 UnilevNV N UN 1.43e 2.6 61.62 51.56 1550 55.40 5182 55.54 53.73 +.64 -1.6 Unilever N UL 1.48e 2.7 60.13 50.74 1120 55.04 4885 55.14 53.32 +.76 -.5 UnionBkVA Q UBSH 1.20 2.9 23 42.60 30.45 1655 41.17 3759 41.98 39.67 +.96 +13.8 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 13 53.00 23 53.65 49.20 -.45 +.1 UnionPac N UNP 2.92 2.0 11 148.33 101.06 3157 143.95 19398 148.27 141.65 -3.07 +7.3 UniqueF n A UFAB .60 6.7 11 10.55 7.05 15 8.90 31 8.90 8.62 +.06 +19.9 Unisys N UIS 13.90 6.90 723 13.65 3517 13.90 13.25 +.35 +67.5 Unit N UNT 13 26.82 15.29 730 24.88 2689 25.71 21.54 +2.75 +13.1 UnBnOH Q UBCP .52 3.7 20 14.00 11.50 31 13.90 61 14.00 12.60 +.85 +4.9 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 3 22.65 7 22.65 21.80 +.20 +2.0 UBSI Q UBSI 1.36 3.6 23 40.65 31.70 988 38.20 3635 38.80 36.50 +1.40 +9.9 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 4 27.90 44 27.90 27.45 +.40 +35.8 UtdCmBks Q UCBI .60f 1.8 21 34.18 24.47 1232 32.72 2730 33.67 32.32 -.44 +16.3sUCmntyFn Q UCFC .24 2.1 20 11.59 7.81 733 11.34 1781 11.59 11.00 +.19 +24.2 UtdContl N UAL 11 81.39 56.51 3980 72.94 18835 75.53 72.38 -.95 +8.2 UtdFnBcp Q UBNK .48 2.6 16 19.35 15.47 411 18.12 1091 18.33 17.02 +.96 +2.7 UtdFire Q UFCS 1.24f 2.2 34 58.46 38.95 225 55.49 594 57.61 53.80 +1.07 +21.7 UtdInsur Q UIHC .24 1.2 21.45 13.60 92 20.21 405 21.02 20.16 -.67 +17.2 UtdMicro N UMC .09e 3.1 3.14 1.96 256 2.95 2689 3.06 2.90 -.13 +23.4 UtdNtrlF Q UNFI 12 52.69 32.52 920 41.92 3055 43.30 40.12 +1.37 -14.9 UPS B N UPS 3.64 3.2 19 135.53 101.45 3660 113.70 15174 117.30 112.32 -3.07 -4.6 UtdRentals N URI 9 190.74 100.62 2437 154.95 7940 163.80 152.02 -5.90 -9.9 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 64 11.00 116 11.15 10.75 -.10 USNatGas N UNL 10.28 8.54 9.57 5 9.58 9.43 -.13 +4.2 US12MoOil N USL 25.74 15.45 124 24.20 267 24.20 23.02 +1.14 +15.7sUSAntimny A UAMY .57 .20 297 .58 1038 .59 .43 +.16 +81.9 US Bancrp N USB 1.20 2.4 14 58.50 48.49 7304 50.76 42903 52.07 50.56 -.62 -5.3 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 935.00 0 +5.3 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 24 23.37 140 23.43 23.16 +.05 +3.5 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 42 28.00 219 28.24 27.93 -.17 -.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 6 25.50 121 25.76 25.37 -.13 +.9 US Brent N BNO 22.42 11.88 280 21.16 1025 21.16 20.38 +.73 +16.9 US Cellular N USM 48 41.82 32.06 180 36.81 610 36.97 35.98 +.09 -2.2 US Cellu60 N UZA 1.74 6.9 26.26 23.80 20 25.09 85 25.17 25.02 +.05 -.6 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 11 25.76 43 25.80 25.61 +.14 +.2 US Cell64 N UZC 1.81 7.0 27.50 24.55 21 25.94 68 26.29 25.69 -.21 +.1 USCmdtyFd N USCI 45.44 36.98 301 43.61 532 43.76 42.87 +.11 +2.5 USDslHtOil N UHN 21.76 12.90 20.18 16 20.19 20.08 +.34 +4.3 US Engy rs Q USEG 1.96 .60 20 1.20 165 1.21 1.12 +.05 -20.0 US GasFd N UGA 36.45 22.30 16 33.03 81 33.07 32.03 +.66 +3.7 USCoppFd N CPER 21.26 16.00 20 19.27 78 19.87 19.17 -.66 -8.5 USAgriFd N USAG 18.21 15.87 16.98 0 16.98 16.98 -.41 +2.8 USLime Q USLM .54 .6 25 101.40 70.56 12 84.13 33 85.50 82.78 -1.18 +9.1 US NGas rs N UNG 27.92 20.40 2301 23.87 14255 24.36 23.44 -.65 US OilFd N USO 14.74 8.65 32981 14.02 104990 14.03 13.01 +.97 +16.7 US ShrtOil N DNO 81.00 45.69 11 47.73 30 51.43 47.70 -3.37 -16.0 USSteel N X .20 .5 21 47.64 20.42 11824 36.91 39594 37.35 34.35 +.86 +4.9 UtdTech N UTX 2.80 2.2 22 139.24 109.10 3965 124.87 22618 127.59 123.18 -2.04 -2.1 UtdTherap Q UTHR 7 152.55 100.57 395 116.47 1670 118.59 114.07 -.86 -21.3 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 3 18.50 41 19.70 18.10 -.50 UtdhlthGp N UNH 3.60f 1.4 24 256.73 180.76 2742 254.37 12928 255.11 250.92 -1.61 +15.4 UnitGrp Q UNIT 2.40 10.6 58 27.78 13.81 1890 22.73 8959 23.15 22.34 +.36 +27.8 UNITIL N UTL 1.46 2.9 27 52.84 40.92 134 50.88 390 52.11 49.13 +1.27 +11.5 UnityBcp Q UNTY .28f 1.2 18 24.25 16.15 38 23.25 68 23.30 22.10 +1.00 +17.7 UnityBio n Q UBX 20.48 12.75 572 15.06 1112 15.56 14.05 +.54 -9.5 Univar n N UNVR 51 31.95 25.79 2261 26.99 5324 27.80 26.71 -.75 -12.8 UnvslCp N UVV 3.00f 4.5 9 68.25 45.95 323 66.15 1305 67.00 64.35 +1.35 +26.0tUnivDisp Q OLED .24 .3 53 209.00 85.20 1430 86.45 6604 92.95 83.70 -7.50 -49.9 UnvElc Q UEIC 20 72.50 26.97 611 31.15 1004 31.40 28.75 +1.10 -34.1 UnivFor s Q UFPI .35e 1.0 21 39.58 25.93 553 36.71 1553 38.19 36.40 -.88 -2.4 UnvHR N UHT 2.64 4.0 39 84.90 53.00 83 66.07 245 67.23 63.64 +2.34 -12.0 UnivHlthS N UHS .40 .3 15 128.15 95.26 683 115.01 3727 117.86 114.52 -.47 +1.5 Univ Insur N UVE .64a 1.8 12 36.85 15.08 392 35.35 1054 35.45 34.65 +.05 +29.3sUnvLogist Q ULH .42f 1.6 20 26.65 14.05 278 26.90 471 28.15 25.80 +.50 +13.3tUnvSecInst A UUU 3.50 1.05 15 1.15 166 1.25 1.05 -.05 -32.1 UnvStainls Q USAP 56 31.20 17.30 891 24.65 1198 24.91 23.33 +.78 +15.1 UnivTInst N UTI .08 2.6 3.78 2.21 29 3.12 82 3.23 2.84 +.15 +30.0 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 221 28.70 584 29.05 27.95 +.55 +2.3 UnumGrp N UNM .92 2.4 2 58.73 36.91 2388 37.99 7958 38.94 37.70 -1.15 -30.8sUnumTh n Q UMRX 16.20 10.15 600 14.09 2164 16.20 12.56 +1.22 +26.8sUplandSoft Q UPLD 36.88 18.52 1173 33.39 2220 36.88 32.28 -1.88 +54.2 Ur-Energy A URG 70 .79 .50 135 .70 860 .74 .68 +.01 +2.6 UraniumEn A UEC 2.00 .96 3930 1.76 8205 1.76 1.55 +.13 -.6 UrbnEdg n N UE .88 3.8 27 26.19 19.51 2913 22.90 5154 22.96 21.81 +.82 -10.2 UrbanOne Q UONE 4.85 1.25 2.25 31 2.53 2.25 -.34 +21.6 UrbanOnD Q UONEK 2.40 1.35 174 2.10 300 2.25 2.10 -.05 +20.0 UrbanOut Q URBN 24 48.24 16.68 4861 46.05 13612 46.92 44.60 +.30 +31.3 UrogenP n Q URGN 69.57 15.25 76 52.42 647 56.91 52.13 -2.99 +40.9 UrstdBid N UBP 1.06f 5.8 37 18.92 15.36 3 18.26 33 18.50 16.87 +1.40 +7.7 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 313 22.93 1039 23.15 21.78 +1.08 +5.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 11 25.09 60 25.35 25.05 -.01 -4.6 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 1 24.90 8 25.05 24.78 +.04 -4.8sUtahMed Q UTMD 1.08 .9 116.95 68.10 34 114.70 102 116.95 108.00 +6.20 +40.9V -: VBI Vac n Q VBIV 5.10 2.82 3873 3.03 5026 3.49 2.90 -.49 -29.0 VEON Q VEON .28e 12.2 4.47 2.20 2856 2.30 13044 2.45 2.23 -.17 -40.1sVF Corp N VFC 1.84 2.3 43 85.15 54.51 1804 81.58 8786 85.15 81.52 -2.80 +10.2 VICI Pr n N VICI .64 3.1 21.33 17.58 2635 20.98 21411 21.09 20.43 +.46 +.4 VOC EnTr N VOC .47e 9.0 11 6.66 3.15 33 5.23 157 5.26 4.80 +.38 -11.7 VOXX Intl Q VOXX 6 9.00 4.64 2099 5.30 2566 5.75 5.25 -.50 -5.4 VSE Corp s Q VSEC .32f .6 18 59.90 41.95 108 49.93 236 50.20 48.42 +.87 +3.1 VaalcoE N EGY 2.96 .68 1277 2.58 5656 2.70 2.32 -.01 +270.2 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 458 280.81 2005 286.32 278.17 -1.36 +32.2 Vale SA N VALE .29e 2.3 12 15.24 7.68 26230 12.81 116286 13.24 12.53 -.36 +4.7 ValeantPh N VRX 7 27.79 10.94 5800 24.27 52333 25.50 23.03 -2.59 +16.8 Valerits hn Q VLRX 7.20 1.19 327 1.42 2159 1.73 1.31 -.31 -50.2 ValeroE N VLO 3.20 2.9 30 126.98 63.77 5120 112.24 18436 118.09 111.04 -2.94 +22.1 ValeroEPt N VLP 2.03f 5.4 14 48.66 33.25 237 37.50 751 39.74 37.23 -1.86 -15.7 Valhi N VHI .08 1.5 48 9.24 2.13 496 5.31 1571 5.67 5.24 -.31 -13.9 Validus N VR 1.52 2.2 15 67.96 41.15 1286 67.71 2652 67.90 67.71 -.14 +44.3 Validus pfA N VRpA 26.12 24.12 6 25.70 36 25.80 25.53 +.04 -.8 Validus pfB N VRpB 26.23 24.15 9 25.51 81 25.53 25.29 +.11 -.4 VlyNBcp N VLY .44 3.5 22 13.38 10.61 8879 12.74 17651 12.98 12.58 +.04 +13.5 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 4 26.53 27 26.77 26.47 -.20 -4.4 VlyBcp pfB N VLYpB 28.11 24.99 4 25.71 50 25.89 25.59 -.19 -2.8 Valmont N VMI 1.50 1.0 22 176.35 137.90 104 152.25 474 152.70 148.20 +3.80 -8.2sValueLine Q VALU .76 3.3 21 22.58 13.26 56 23.02 72 25.14 19.24 +2.82 +19.0 Valvoline n N VVV .30 1.4 25.63 19.86 1674 21.30 8192 21.36 20.42 +.74 -15.0 VanEMGold N OUNZ 13.44 11.93 78 12.49 1121 12.61 12.44 -.11 -2.8 VanEGold N GDX .06e .3 25.58 20.84 31926 22.18 134976 22.34 21.86 -.05 -4.6 VnE LgFl n N LFEQ 28.49 24.56 13 26.94 52 27.02 26.83 -.06 +2.4tVanE Grn n N GRNB 27.50 25.82 2 25.92 11 26.00 25.82 +.02 -4.0 VnEkSteel N SLX .40e .9 51.92 35.06 11 47.02 180 47.57 45.52 -.34 +2.6 VnEkHiIn rs N YMLP 25.49 20.51 5 21.76 43 22.01 21.63 -.07 -6.8 VanE Env N EVX .53e .6 92.00 77.29 91.01 3 91.01 89.00 +1.01 +4.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.74 62 22.99 353 23.04 22.77 +.04 -6.1 VanEHiYM N HYD 1.45 4.6 31.49 30.22 425 31.40 2746 31.43 31.34 +.05 +.6 VanE ChiBd N CBON .68e 24.34 21.60 23.31 3 23.48 23.26 -.29 +2.6 VnEkShHY N SHYD .81 3.3 25.30 24.04 19 24.46 125 24.53 24.37 +.02 +1.1 VnEkRus N RSX .01e 24.33 18.11 9174 20.88 46340 20.90 19.84 +.51 -1.6 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 30 16.73 354 16.94 16.73 -.15 +.8 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 126 19.50 438 19.51 19.34 +.11 -.8 VanE FallA N ANGL 1.63e 4.7 30.39 28.75 120 28.97 831 29.06 28.94 -.10 -3.3tVanE IntHY N IHY 1.26 5.1 26.20 24.41 19 24.56 127 24.60 24.41 +.03 -4.2 VanE Reit N MORT 2.36e 7.9 25.41 21.20 44 23.94 137 24.09 23.58 +.40 -.6 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 26 25.23 200 25.24 25.06 +.11 -5.3 VanE EmM N EMAG .92 4.5 22.45 20.56 0 20.67 1 20.67 20.63 +.11 -5.3 VanE IGFlt N FLTR .15e .6 25.42 25.15 111 25.28 776 25.31 25.26 +.01 tVanE EMBd N EMLC .98 5.7 19.91 16.97 2556 17.22 40185 17.24 16.97 +.08 -9.3 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 0 59.94 28 62.02 59.72 -.59 -2.0 VEckMun N PRB .15e .6 24.68 24.08 24.25 3 24.33 24.25 -.06 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 12 17.23 144 17.32 17.22 +.01 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 86 19.80 213 19.83 19.72 +.04 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 261 23.52 1220 23.60 23.51 -.01 -2.3 VnEkHiInInf N YMLI 1.20 9.3 15.10 11.07 6 12.89 20 12.94 12.68 +.16 -4.0 VanE GenDr N GNRX 26.68 20.60 25.45 3 25.82 25.36 -.29 +4.7 VanE OilR N CRAK 33.85 22.80 9 31.70 103 32.47 31.47 -.59 +3.3tV IntMoat N MOTI 36.88 32.61 49 33.07 94 33.36 32.61 -.66 -3.1 VEckNucl N NLR 1.72e 3.4 54.27 45.37 2 50.50 9 50.58 49.78 +.65 +2.9sVnEkGlSpin N SPUN 25.99 21.84 25.71 3 25.99 25.67 -.10 +6.4tVanEChAMC N CNXT 37.10 29.14 2 29.73 63 31.58 29.14 -1.89 -14.1 VanE Israel N ISRA .44e 1.4 32.37 27.63 1 31.89 15 32.20 31.70 -.11 +5.0 VanEWMoat N MOAT .41e .9 46.20 38.21 254 44.29 989 44.41 43.66 -.20 +4.3 VanE UncOG N FRAK .06e .4 17.99 12.59 165 17.09 222 17.17 16.23 +.83 +9.1 VnEkSemi N SMH .58e .5 114.55 80.92 4236 106.59 33413 109.50 106.14 -3.71 +9.0 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 8 102.83 37 103.56 101.08 +.41 +12.5 VanE GenD Q GNRX 64.65 53.83 45 60.36 123 60.70 59.32 -.44 +1.8 VanE Agri N MOO 1.10e 1.7 65.86 54.42 33 63.01 190 63.52 62.36 -1.01 +2.3 VEckOilSvc N OIH .47e 1.8 29.87 21.70 8363 26.18 30420 26.66 25.21 +.39 +.5 VanE VecBi Q BBH 136.83 111.36 23 122.09 103 123.28 119.21 +.07 -2.0 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 3 36.29 41 36.84 36.02 -.91 -11.5 VEckVcREr N REMX .50a 2.1 32.97 16.73 59 23.45 602 24.07 22.91 -.75 -22.1 VEckChina N PEK 1.41e 1.2 54.26 40.36 7 43.09 39 44.67 42.62 -2.19 -10.7 VnEkIndSC N SCIF .57e 1.1 72.57 50.20 78 50.70 256 51.49 50.42 -1.27 -25.2 VanE Egyp N EGPT 40.97 26.30 5 35.31 64 35.58 34.56 +.41 +8.0tVEckPoland N PLND .29e 1.8 21.80 15.87 1 16.28 16 16.35 15.87 -.44 -17.6 VanE JrGld N GDXJ 37.76 29.84 6694 32.78 33508 32.86 32.16 +.07 -4.0 VanE Coal N KOL .13 .8 18.49 12.56 27 16.33 279 16.75 16.11 -.59 +1.9 VnEk Viet N VNM .32e 2.0 20.50 14.03 144 16.32 1342 16.67 15.90 -.63 -8.7 VanEBrzSC N BRF 26.12 17.34 12 18.26 80 18.75 18.11 -.22 -22.1 VanEIndo N IDX .25e 1.2 26.90 20.82 17 21.36 147 21.88 21.20 -.81 -14.0 VanENatRs N HAP .64e 1.7 39.67 32.28 3 37.23 27 37.48 36.66 -.22 +.3 VanE VAfr N AFK .53e 2.3 27.39 21.35 5 23.54 59 23.96 23.04 -.40 -5.3 VanE Gam N BJK 1.07e 2.3 50.35 38.99 12 47.52 50 48.26 47.01 -.16 +1.9 VandaPhm Q VNDA 20.40 11.90 1505 19.10 3158 19.33 18.50 +.35 +25.7 VangLTBd N BLV 3.92e 4.2 95.98 86.51 68 87.88 435 88.64 87.67 -.46 -7.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 692 80.66 12577 80.85 80.53 +.05 -3.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 958 78.13 12848 78.16 78.07 +.05 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1510 78.96 12585 79.10 78.86 +.04 -3.2 VangExDur N EDV 4.81e 3.1 123.85 107.64 39 112.88 243 113.80 112.07 -.62 -6.7 VangMegG N MGK 1.33e 1.1 122.60 99.11 72 121.21 444 122.49 120.54 -1.20 +8.9 VangMegV N MGV 1.53e 2.0 81.59 68.90 34 75.70 282 76.27 75.26 -.70 -1.0 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 626 83.86 3117 84.98 83.78 -1.48 -2.1 VangIntHi Q VYMI 2.17e 3.5 72.32 62.20 129 62.75 861 63.83 62.55 -1.59 -6.3 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 32 65.87 303 66.07 64.75 -.68 -.6tVangEMGv Q VWOB 2.82 3.7 81.69 74.51 60 75.51 769 75.65 74.51 +.39 -5.9sVangEMI N VXF 1.13e .9 122.29 99.37 367 120.78 3042 122.29 120.00 -.38 +8.1 VangGrth N VUG 1.38e .9 154.46 125.79 772 152.24 4647 154.42 151.89 -1.97 +8.2 VangLgCp N VV 1.84e 1.5 131.68 110.22 206 126.45 2258 127.97 126.36 -1.73 +3.2 VangMidC N VO 1.76e 1.1 164.17 140.54 350 160.26 1771 162.26 160.12 -1.62 +3.5sVangSmCp N VB 1.63e 1.0 161.05 131.25 549 158.86 3102 161.05 158.01 -.60 +7.5sVangSCG N VBK 1.19e .7 182.77 141.75 158 179.58 1615 182.77 178.81 -1.14 +11.6 VangSCV N VBR 1.96e 1.4 139.94 118.55 174 138.43 1276 139.88 137.54 -.19 +4.3 VangTSM N VTI 2.17e 1.5 146.87 123.48 1226 142.45 8144 144.19 142.37 -1.70 +3.8 VangValu N VTV 2.05e 2.0 113.46 95.89 1217 104.91 8643 106.23 104.86 -1.56 -1.3 VangSP500 N VOO 3.81e 1.5 263.37 220.42 3092 253.57 12587 255.37 252.42 -2.26 +3.4 VangMCVal N VOE 1.76e 1.6 117.97 101.45 257 111.75 916 112.69 111.56 -.74 +.2sVangMCGr N VOT .82e .6 139.56 115.92 73 137.28 459 139.56 137.19 -1.72 +7.5 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4392 80.79 33108 80.84 78.44 +1.10 -2.6 VangDivAp N VIG 1.82e 1.8 108.99 91.60 338 103.49 2414 104.30 102.97 -1.33 +1.4 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 260 59.81 2899 60.31 59.28 -.83 -1.1 VangAllWld N VSS 2.83e 2.4 127.14 106.63 118 117.18 1319 119.42 116.79 -2.81 -1.7 VangAllW N VEU 1.34e 2.6 58.90 49.58 1828 52.50 16447 53.42 52.35 -1.31 -4.0 VangEmg N VWO 1.10e 2.6 50.99 40.29 19566 42.79 87343 43.71 42.65 -1.41 -6.8 VangPacif N VPL 1.37e 1.9 77.96 64.78 189 70.89 1062 72.01 70.76 -1.50 -2.8 VangEur N VGK 1.71e 3.0 63.60 54.60 3961 56.78 17944 58.12 56.57 -1.81 -4.0 VangTEBd N VTEB .28e 52.07 50.36 315 50.92 1932 51.02 50.86 +.03 -1.5 Vang500Gr N VOOG 1.62e 1.1 151.03 121.86 42 148.89 335 150.63 148.27 -1.64 +8.7 Van500Val N VOOV 2.01e 1.9 116.72 99.89 21 107.59 154 108.12 106.92 -.73 -2.2sVanSC600V N VIOV 1.66e 1.1 146.16 114.49 15 145.07 63 146.16 143.36 +1.10 +9.6sVanSC600G N VIOG 1.13e .7 168.77 128.05 12 165.90 66 168.77 164.87 -.75 +13.7sVangSC600 N VIOO 1.19e .8 157.65 121.82 34 155.95 222 157.65 154.38 +.44 +11.9 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 7 126.30 36 126.75 124.78 +.95 +3.7 VanMC400G N IVOG 1.16e .8 143.92 118.23 15 142.32 57 143.79 141.90 -1.09 +6.9 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 19 134.42 92 135.39 133.10 -.09 +5.1 VanShTTr Q VGSH .79a 1.3 60.93 59.70 227 59.87 1199 59.88 59.80 +.06 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1026 78.01 4688 78.10 77.98 -.04 -1.6tVanTotBd n Q VTC 2.43 3.0 88.99 80.51 3 80.65 16 81.20 80.51 -.50 -5.1 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 8 127.81 19 128.65 127.28 -.72 +4.1sVanR2KGr Q VTWG .84e .6 155.90 117.80 13 152.63 80 155.90 152.27 -1.05 +12.7sVanR2KV Q VTWV 1.78e 1.5 118.06 97.33 15 117.31 33 118.06 115.90 +1.08 +7.1sVangR2K Q VTWO 1.45e 1.1 136.70 107.77 69 134.72 506 136.70 133.81 -.06 +10.2 VanR1KGr Q VONG 1.64e 1.1 151.97 120.63 36 149.98 182 151.74 149.41 -1.70 +8.7 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 73 62.49 1006 62.52 62.34 +.13 -2.3 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 415 107.13 543 107.59 106.44 -.63 -1.3 VangR1K Q VONE 2.16e 1.7 131.36 110.43 46 127.05 141 128.07 126.68 -1.15 +3.7 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 294 51.28 1630 51.32 51.18 +.11 -2.2tVanLTCpB Q VCLT 3.51 4.0 96.52 86.88 120 86.98 580 88.17 86.83 -1.22 -9.2 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 16 74.10 139 74.49 73.70 +.16 -5.0 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 2363 83.23 5624 83.53 83.16 -.19 -4.8 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 381 48.76 1777 48.76 48.66 -.19 -.1 VangFTSE N VEA 1.10e 2.5 47.89 40.88 7828 43.38 46499 44.16 43.28 -1.08 -3.3 VanTIntBd Q BNDX .52a .9 55.28 53.84 672 54.74 3843 54.76 54.49 +.23 +.7 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 560 54.68 3639 55.63 54.55 -1.39 -3.7sVangCnD N VCR 2.03e 1.2 175.82 138.69 50 173.51 388 175.82 173.37 -1.78 +11.2 VangCnS N VDC 3.69e 2.7 151.29 126.78 215 135.86 1452 136.06 133.09 +.40 -7.0 VangEngy N VDE 2.37e 2.3 109.79 83.80 217 104.54 938 105.62 101.84 +1.96 +5.6 VangFncl N VFH .90e 1.3 75.48 59.92 300 69.25 3246 70.45 69.15 -.83 -1.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 74 163.09 560 164.03 161.63 -.87 +5.8 VangIndl N VIS 2.25e 1.6 151.28 125.63 80 138.44 915 142.29 137.74 -4.04 -2.8 VangInfT N VGT 1.61e .9 190.46 139.43 306 185.87 2277 189.43 185.25 -3.17 +12.8 VangMat N VAW 2.12e 1.6 144.65 120.06 60 133.36 488 135.81 131.46 -2.58 -2.4 VangUtil N VPU 3.41e 3.0 125.54 104.82 272 114.62 787 114.84 111.64 +2.84 -1.7 VangTel N VOX 3.14e 3.6 95.71 81.62 41 86.75 308 87.47 85.80 -4.8 VantEng n Q VEAC 9.97 9.62 0 9.87 0 +1.5 VarexImag Q VREX 43.76 27.80 499 36.81 1395 38.73 35.74 -.78 -8.4 VarianMed N VAR 90 130.29 95.23 534 118.40 2607 122.39 116.80 -3.77 +6.5 Varonis Q VRNS 83.10 35.45 1392 78.45 2801 82.90 76.60 -1.35 +61.6 VascuBio Q VBLT 9.05 2.01 66 2.50 596 2.90 2.50 -.20 -64.8 Vaxart rs Q VXRT 11.88 2.76 51 3.10 292 3.33 2.91 -.02 -50.2stVectoIQ n Q VTIQ 9.59 9.54 0 9.58 302 9.59 9.54 +.01 VectoIQ un Q VTIQU 10.10 9.97 10.06 153 10.08 10.05 -.01 +.7 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 1512 19.07 5547 19.56 18.91 -.44 -14.8sVectren N VVC 1.80 2.5 28 71.51 57.48 1216 71.44 3170 71.54 70.95 +.29 +9.9 Vectrus N VEC 15 41.48 25.17 168 31.47 547 31.99 30.78 -.08 +2.0tVedantaLtd N VEDL 1.20e 8.9 21.99 13.01 500 13.41 3585 13.68 13.01 -.46 -35.6 VeecoInst Q VECO 33.40 10.85 800 15.20 3387 16.78 15.10 -1.65 +2.4sVeevaSys N VEEV 93 85.00 52.17 1711 82.84 6424 85.00 80.71 -.60 +49.9tVenatorM n N VNTR 26.90 16.16 817 16.71 6509 17.82 16.16 -.98 -24.5 Ventas N VTR 3.16 5.7 15 72.36 46.55 2611 55.69 10359 55.72 53.25 +1.46 -7.2 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 1 25.05 23 25.19 24.96 +.05 -.4 VBradley Q VRA 43 14.93 6.99 803 14.74 2177 14.93 13.92 +.36 +21.0sVeracyte Q VCYT 9.80 5.23 586 9.50 1421 9.84 8.48 +.64 +45.5sVerastem Q VSTM 9.07 2.05 8612 7.66 47455 9.07 7.16 +1.13 +149.5 Vereit N VER .55 7.3 8.75 6.52 14790 7.54 64501 7.54 7.24 +.25 -3.2 Vereit pf N VERpF 1.68 6.6 27.05 24.43 15 25.50 131 25.57 25.39 -.04 -.3 VeriFone N PAY 32 23.14 14.90 3033 22.81 7815 22.93 22.81 -.03 +28.8 Vericel Q VCEL 14.75 2.55 6340 11.00 11205 12.71 10.15 -.85 +101.8 VerintSys Q VRNT 46.45 37.05 960 45.45 2541 46.00 44.75 -.70 +8.6sVerisign Q VRSN 36 145.57 92.13 1900 138.68 7176 145.57 138.35 -3.59 +21.2 Verisk Q VRSK 37 110.32 78.97 1424 107.89 3897 109.99 107.33 -2.01 +12.4sVeritex Q VBTX 27 33.08 23.84 1203 31.99 1988 33.08 31.65 -.55 +15.9 Veritiv N VRTV 45.50 20.35 163 38.20 594 40.55 37.60 -.15 +32.2 Veritone n Q VERI 74.92 7.76 895 18.04 2884 24.00 17.63 -5.02 -22.2 VerizonCm N VZ 2.36 4.7 7 54.77 42.80 40950 49.76 110571 49.93 47.13 +1.70 -6.0 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 26 25.98 369 25.98 25.85 +.03 -1.5 VermilnE g N VET 2.03 40.59 29.91 118 35.01 499 35.21 33.45 +1.27 -3.6tVermillion Q VRML 2.10 .88 338 .80 733 1.03 .80 -.21 -58.5 VeronaPh n Q VRNA 25.55 10.44 6 15.45 20 16.23 15.06 -.65 +30.1sVerrica n Q VRCA 23.29 16.54 18 20.03 595 23.29 17.50 +2.53 +14.5 Versartis Q VSAR 22.10 1.35 3723 2.15 7033 2.55 2.15 -.30 -2.3 Verso Cp N VRS 21.82 3.60 603 20.05 1959 20.44 19.11 +.35 +14.1 Versum N VSM .24f .6 42.74 31.35 1770 39.00 3443 39.64 38.64 -.91 +3.0 VertexEn Q VTNR 1.50 .65 35 1.03 158 1.17 1.02 -.01 +8.4 VertxPh Q VRTX 178.25 123.80 2167 159.19 7544 160.28 149.67 +4.17 +6.2 Veru Inc Q VERU 3.00 .90 133 2.25 513 2.37 2.03 -.04 +97.4 ViaSat Q VSAT 80.26 57.75 623 64.30 2000 65.09 63.76 -.69 -14.1 ViacomA Q VIA .80 2.2 8 42.55 28.20 60 35.65 176 35.90 33.60 +1.65 +2.1 ViacomB Q VIAB .80 2.6 6 36.77 22.13 3491 30.28 17967 30.81 28.71 +.88 -1.7 ViadCorp N VVI .40 .7 28 61.85 44.90 122 56.60 422 57.65 54.25 +.80 +2.2 Viavi Q VIAV 29 11.54 8.34 2395 9.98 13057 10.26 9.66 +.14 +14.2 Vical rs Q VICL 3.70 1.02 155 1.29 1142 1.33 1.17 +.10 -29.5tVicon A VII .76 .28 323 .25 911 .37 .22 -.12 -37.5 Vicor Q VICR 52.05 16.30 302 46.20 1258 48.00 45.35 -.95 +121.1 VicDvAcc n Q VSDA 29.50 25.49 28.78 1 28.78 28.71 -.12 +1.2 VicMultiF n Q VSMV 29.20 24.76 1 27.95 1 27.95 27.90 -.06 +1.3 Vict500VW Q CFA .44e .9 52.01 43.63 60 50.22 276 50.66 50.07 -.49 +3.0 VictDisEnV Q CSF .38e .8 49.05 39.59 2 48.31 27 48.91 47.71 -.04 +7.0 Vict500EV Q CFO .47e .9 52.03 43.52 65 50.22 318 50.66 50.01 -.41 +2.9tVicEM Hi n Q CEY 28.35 24.07 5 24.19 29 24.64 24.07 -.47 -7.4 VictDevVol Q CIZ .01j 39.92 32.09 6 34.39 89 34.61 34.00 -.44 -2.1 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 16 46.46 139 46.58 46.00 +.22 +.1sVictSCVol Q CSA .16e 50.04 40.61 1 49.72 15 50.04 49.40 +.64 +7.9 VictIntlVol Q CIL .15e 46.94 37.10 1 39.90 5 40.05 39.37 -.18 -1.8tVicEmMkt Q CEZ 31.99 26.87 1 27.06 8 27.63 26.87 -.61 -8.8 VictLCHiDv Q CDL .44e 47.44 41.69 5 45.18 39 45.40 44.83 +.17 -.3sVictSCHiD N CSB .60e 47.14 39.13 1 46.89 15 47.14 46.21 +.64 +5.1tVictIntHiD Q CID .33e 38.00 33.77 2 34.20 14 34.47 33.77 -.17 -5.6 VictCap n Q VCTR 13.50 9.72 105 10.72 699 11.20 10.20 +.30 -7.6 ViewRay n Q VRAY 10.64 4.40 3254 7.07 5962 7.76 6.92 -.39 -23.7sVikingTh n Q VKTX 13.43 .88 7683 11.08 24948 13.43 10.25 -1.66 +172.9 VillagB&T Q VBFC 53 34.30 26.90 0 33.75 5 34.20 33.60 -.55 +10.1sVillSupMkt Q VLGEA 1.00 3.2 17 30.31 21.95 140 31.28 283 31.29 28.28 +2.82 +36.4 VinaConc N VCO .66e 1.6 47.99 30.95 20 41.50 59 44.01 41.00 -1.88 +12.2sVinceHlg rs N VNCE 5 17.30 3.20 56 16.11 393 17.30 14.80 +1.21 +160.3 ViperEnPt Q VNOM 1.92f 6.4 34 33.63 14.76 523 29.96 2925 30.02 26.11 +3.50 +28.4 Vipshop N VIPS 10 19.14 7.79 4953 11.23 42407 11.74 10.90 -4.2 VirTra n Q VTSI 7.36 4.14 34 5.23 82 5.23 4.61 +.42 -17.0 Virco Q VIRC .06 1.3 6.05 3.95 12 4.80 79 4.95 4.40 +.25 -5.0 VirnetX A VHC 8.75 2.10 871 3.45 1896 3.60 3.35 -.05 -6.8 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 4860 29.80 7863 30.45 29.22 -.35 +62.8 VirDynCr n N BLHY 25.49 24.24 9 24.56 78 24.77 24.54 -.15 -.9 VirShUS n N VESH 24.93 21.19 1 21.60 8 22.08 21.56 -.23 -5.5 ZweigTR N ZTR .97 8.7 14.18 10.74 81 11.17 453 11.26 11.09 +.03 -16.6tVirtGblMSc N VGI 1.87 13.8 19.46 13.39 56 13.57 559 13.88 13.39 -.23 -22.5sVirtusInv Q VRTS 1.80 1.3 17 138.03 103.81 95 137.50 421 138.03 129.70 +5.25 +19.5sVirtusIn pf Q VRTSP 1.81 1.6 113.65 96.13 4 113.25 88 114.06 109.53 +4.12 +12.2sVirtusa Q VRTU 54.21 28.45 572 48.43 1186 54.21 47.61 -2.53 +9.9sVisa s N V .84 .6 45 136.69 93.19 6171 135.33 38227 136.69 133.57 +.23 +18.7 VishayInt N VSH .34f 1.4 25.00 16.25 2358 24.35 9874 24.65 23.50 -.10 +17.3 VishayPrc N VPG 35 40.45 16.55 229 37.80 440 38.50 36.85 -.70 +50.3 VistaGold A VGZ .92 .60 98 .69 502 .71 .67 -.02 -1.7 VistaOutd n N VSTO 25.07 12.36 575 16.48 1959 17.25 16.41 -.31 +13.1 VistaGn n Q VTGN 2.65 .69 513 1.31 1928 1.50 1.27 -.19 +17.7 Visteon s Q VC 26 140.64 91.20 793 131.87 1977 137.20 130.41 +.73 +5.4 VistraEn n N VST 24.81 15.79 9288 23.65 30083 24.20 23.06 -.10 +29.1 VitalThera Q VTL 7.30 2.43 2918 6.50 4073 6.50 5.70 +.65 +9.2 VitaminSh N VSI 8 12.00 2.95 3509 7.20 5811 8.05 7.10 -.55 +63.6 ViveveMd n Q VIVE 8.75 1.60 2342 2.76 7431 4.15 2.55 -1.07 -44.5 VivintSolar N VSLR 21 6.10 2.70 1570 5.35 4223 5.40 4.90 +.30 +32.1 Vivopwr n Q VVPR 6.69 1.02 28 1.81 132 2.00 1.61 -.19 -37.6 Vivus Q VVUS 3 1.32 .33 799 .73 2538 .83 .73 -.11 +45.7 VMware N VMW 40 165.00 85.70 1669 150.01 6406 153.80 146.75 -.45 +19.7 VoceraCm N VCRA 32.23 22.43 465 30.92 1742 31.15 28.85 +1.76 +2.3tVodafone Q VOD 1.82e 7.3 32.75 24.26 3070 24.87 17565 24.95 24.26 +.13 -22.0 VolarisAv N VLRS 16.00 5.07 438 5.38 1564 5.51 5.24 -.04 -32.9 VolitionRX A VNRX 4.00 1.85 20 2.20 215 2.43 2.15 -.20 -25.2 VoltInfoSci A VISI 4.90 2.16 59 3.50 163 3.80 3.45 -.10 -7.9sVonage N VG 12.62 6.28 3746 12.31 9969 12.62 12.05 -.09 +21.0 Vornado N VNO 2.52 3.4 26 80.92 64.14 1856 73.65 5496 73.94 71.56 +1.63 -5.8 Vorndo pfK N VNOpK 1.43 5.7 25.78 23.64 2 24.96 45 25.01 24.74 +.11 -1.2 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 21 24.18 140 24.18 24.00 +.14 -2.9 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 6 22.89 152 22.94 22.71 -.06 -8.8 Voxeljet N VJET 6.37 3.07 15 3.68 106 3.74 3.52 +.02 -19.5tVoyaAsPcD N IAE 1.02 10.1 11.38 9.85 41 10.14 172 10.15 9.85 -.04 -3.2tVoyaEmHi N IHD .92 11.3 9.86 8.02 131 8.12 1075 8.44 8.02 -.39 -8.8 VoyaFincl N VOYA .04 .1 18 55.27 34.75 2885 49.37 10740 51.81 49.14 -1.95 -.2 VoyaGlAdv N IGA 1.12 9.5 11.85 10.45 53 11.73 268 11.80 11.48 +.04 +2.6 VoyaGlbDv N IGD .91 12.4 8.16 7.00 156 7.35 1059 7.36 7.27 +.03 -5.2 VoyaInfra N IDE 1.46 9.4 17.66 14.35 59 15.59 248 15.76 15.42 -.18 -7.5 VoyaIntHD N IID .83 12.3 7.94 6.69 37 6.73 139 6.90 6.70 -.13 -10.7 VoyaPrRTr N PPR .29 5.7 5.39 4.98 201 5.06 1530 5.09 5.05 -.03 -.2 VoyaNatRs N IRR .81 12.9 7.00 5.63 121 6.28 548 6.49 6.20 +.03 +.3 VoyagerT n Q VYGR 31.91 8.10 1859 22.90 4468 23.89 20.77 +1.33 +38.0 vTvThera n Q VTVT 8.40 .65 993 1.57 1523 1.80 1.56 -.19 -73.9 VulcanM N VMC 1.12 .9 28 141.20 108.17 1148 131.57 5578 133.59 129.78 -.52 +2.5 Vuzix Q VUZI 11.40 4.10 3009 7.60 5879 7.70 6.71 +.25 +21.6W -:W&T Off N WTI .40 5.6 12 8.92 1.81 5353 7.09 23611 7.68 6.61 +.29 +114.2 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.00 29 25.39 24.95 -.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 19 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 54

A -ACNB Cp ACNB 35.65 +3.10 ARC Grp ARCW 2.50 +.05 ARCAbio rs ABIO .53 +.01 AbeonaTh ABEO 16.40 +.60 Abraxas AXAS 2.70 +.12 Acasti g rs ACST .72 -.03 AccelrDiag AXDX 24.00 +.15 AdamisPh ADMP 3.45 -.13 AdestoTc n IOTS 8.85 +.35 AdmaBio ADMA 4.91 +.05 Adomani n ADOM 1.16 -.06 AMD AMD 15.80 +.15 AehrTest h AEHR 2.54 -.06 AEtern g rs AEZS 2.11 -.02 Aethlon rs AEMD 1.30 -.02 Agenus AGEN 2.43 -.07 AgroFresh AGFS 7.32 -.08 Airgain n AIRG 8.77 -.03 AkariTh rs AKTX 1.99 -.01 AkersBios AKER .38 -.02 Akoustis n AKTS 7.60 -.11 Albireo ALBO 37.31 +1.28 AldeyraTh ALDX 8.55 +.05 All MMA n AMMA .34 AltaMesa n AMR 7.14 +.30 Amedica rs AMDA 1.07 +.02 AmeriHld n AMRH 1.03 -.06 AmElTech AETI 1.24 -.03 Anavex rs AVXL 3.92 -.20 AntaresP ATRS 2.69 ApollEnd rs APEN 6.50 -.11 ApolMed n AMEH 30.00 +10.08 ApplRecy h ARCI .70 +.01 ApldDNA APDN 1.40 +.10 ApricusB rs APRI .41 -.01 AptoseB g APTO 4.06 -.07 AquaMetal h AQMS 3.26 -.20 AquaB Tc n AQB 3.01 -.07 Aradigm h ARDM 1.67 +.01 Arcimoto n FUV 4.11 +.11 ArtsWay ARTW 2.75 -.10 AspenGp n ASPU 7.55 +.42 AssembBio ASMB 44.18 -1.53 Astrotch rs ASTC 4.40 -.02 AsureSftw h ASUR 17.20 +.08 Athersys ATHX 2.04 +.08 Atomera n ATOM 6.04 +.05 AttisInd hn ATIS .41 -.01 Attunity ATTU 12.13 +.26 AutoWeb AUTO 4.12 -.22 AveThera n ATXI 4.02 +.11 AVEO Ph h AVEO 2.40 +.10 AvidBios rs CDMO 3.53 +.26 AvistaHl n AHPA 10.05 +.02 AxoGen AXGN 51.35 -.40 AytuBioSc n AYTU .31 -.02 AzurRx n AZRX 3.46 +.12B -BIO-key n BKYI 2.62 -.03 BOS Ltd BOSC 2.24 -.03 BSB Bcp BLMT 35.95 +.55 BankMarin BMRC 86.35 +3.05 BioDlvry lf BDSI 3.10 +.20 BioLifeSol BLFS 12.61 +1.09 BioLneRx h BLRX .92 +.01 Bioblast rs ORPN 1.81 +.09 Biocept rs BIOC .22 -.01 BiostrPh rs BSPM 2.43 +.07 Boxlight n BOXL 5.80 -.07 Brainstorm BCLI 3.98 -.14 Bridglne rs BLIN 1.23 BroadVis BVSN 2.00 -.03 BroadwdE BWEN 2.47 -.03C -CAS Med CASM 2.06 +.04 CASI Phr h CASI 6.28 +.57 CHF Sol rs CHFS 2.67 +.13 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 5.08 +.18 CUI Glbl CUI 2.80 +.02 CVD Eqp CVV 7.23 -.12 Caladriu rs CLBS 6.83 -.32 CambLrn ABCD 11.07 +.17 CambrBc n CATC 85.58 +.92 CancerGen CGIX .90 -.09 Capricor CAPR 1.41 +.03 CpstnTur rs CPST 1.50 +.01 CaroFin s CARO 45.05 +.35 CatalstB rs CBIO 10.52 +.15 CatalystPh CPRX 3.39 +.21 Catasys n CATS 7.79 -.10 Celcuity n CELC 24.55 +3.02 Cellectar rs CLRB .76 +.01 Celsion rs CLSN 3.27 +.20 CelsiusH n CELH 4.94 +.09 Cemtrex rs CETX 2.14 -.10 CntRsDvA CDEV 17.96 +.68 CentrlFedl CFBK 2.42 +.01 CntlVyCm CVCY 21.25 -.04 CentCas CNTY 8.78 +.16 Cerecor n CERC 4.91 +.02 CescaTh rs KOOL .44 -.03 ChampO hrs CSBR 7.12 +.36 CharterFn CHFN 25.04 -.10 ChckPnt n CKPT 2.48 -.14 Chembio CEMI 10.65 +.25 ChAdvCns CADC 6.10 +1.30 ChinAutLog CALI 2.56 +.01 ChinCer rs CCCL 1.62 +.08 ChiCmCr h CCCR 1.12 +.01 ChiCustR n CCRC 24.60 +2.77 ChinaHGS HGSH 1.69 -.05 ChinaNRes CHNR 2.30 +.15 ChiRecy rs CREG 1.66 -.02 ChinaNt rs CNET 2.74 +.06 ChromaDx n CDXC 3.83 +.22 Citiz&Nthn CZNC 27.71 +.89 CivistaBcsh CIVB 25.07 +.01 ClearOne CLRO 3.55 -.20 ClearSign CLIR 1.85 CoDiagn n CODX 3.75 -.03 CoffeeH JVA 5.65 +.07 CohBar n CWBR 8.31 -1.04 CmtyBkTr ESXB 9.85 CmtyFinCp TCFC 35.98 -1.37 CmstkH rs CHCI 2.90 -.04 ConstAlp un CNACU 10.63 +.38 ConstAl rt CNACR .39 +.06 ContraFect CFRX 2.58 +.10 Corcept CORT 16.06 -.48 CountrP rs CPAH 2.28 +.02 CrownCfts CRWS 5.60 -.05 CryoPort rs CYRX 14.72 -.02 CueBioph n CUE 12.57 +.13 Cyclacel rs CYCC 1.51 +.01 CymaBay CBAY 13.74 -.11 CytRx rs CYTR 1.30 +.03 Cytosorbnt CTSO 11.00 D -DNB Fncl DNBF 35.00 +.25 DareBio rs DARE 1.29 -.03 DarioHlth DRIO 1.40 -.06 DasanZ rs DZSI 9.73 -.01 Daseke n DSKE 9.82 -.28 Data IO DAIO 6.36 +.05 Datawatch DWCH 9.35 +.15 DelTaco TACO 13.88 +.93 DelmarPh n DMPI .70 -.05 DeltaTch h DELT 1.07 -.02 Dennys DENN 16.53 +.14 DiffusP hn DFFN .52 -.03 DigitlTurb APPS 1.56 -.05 DivrsRest SAUC 1.23 -.01 DragVic n LYL 3.64 -.01 DrprOkw n DOTA 9.98 +.01 DryShips s DRYS 6.29 +.51 Dynasil DYSL 1.36 -.03 DynavaxT DVAX 15.95 +.05E -ENDRA n NDRA 2.65 +.14 ENGlobal ENG 1.14 -.10 EagleBncp EGBN 62.65 -.05 EastsDist n EAST 9.25 +.36 eGain EGAN 12.65 -.05 EksoBio n EKSO 1.69 -.03 Energous WATT 15.89 -.10 EsqFnHld n ESQ 25.84 -.37 EuroTech CLWT 4.55 -.25 Euroseas rs ESEA 1.60 -.03 EvofemBio EVFM 3.45 +.13 EvokePhm EVOK 2.59 -.06 ExactSci h EXAS 66.33 -2.49 ExelaTch n XELA 5.09 +.01 EyegatePh EYEG .56 -.01F -FS Bncp FSBW 59.12 +.50 FarmMer s FMAO 48.40 +6.06 FarmersNB FMNB 16.20 FenncPhr n FENC 10.98 +.55 FinjanH FNJN 3.16 +.08 FCmtyCp FCCO 24.50 +.45 FstSavFin FSFG 72.89 -.24 First LI s FLIC 26.45 +.15 FiveStar FVE 1.45 Fonar FONR 27.55 +.35 ForshtAut n FRSX 3.45 +.12 FortressBio FBIO 3.24 Forward h FORD 1.72 FullHseR FLL 3.40 +.07 FuweiF rs FFHL 2.95 -.08G -GSV Cap GSVC 7.13 -.16 GTY Tch n GTYH 10.07 -.04 GTx Inc rs GTXI 17.30 -1.19 GalectinTh GALT 7.67 -.04 GalmedPh GLMD 14.09 -.30 GeneticT rs GENE 1.06 -.02 GeniusBr n GNUS 2.65 -.14 Gevo rs GEVO 8.43 +.40 GigaMda rs GIGM 3.01 +.05 GblEagEnt ENT 2.88 -.02 GlobusM rs GLBS .56 +.01 GorsHl A n GSHT 10.17 Gravity rs GRVY 59.30 -3.05 GreenBrick GRBK 9.20 -1.20 GrpoFin GGAL 40.47 -.70H -HTG Mol h HTGM 3.42 -.07 HalladorE HNRG 7.51 +.24 HaymkAc n HYAC 9.78 HeliMAn h HMNY .31 -.02 HernTher h HRTX 41.35 +1.40 HeskaCorp HSKA 102.03 -.07 Histogenics HSGX 2.81 -.08 HostessBr n TWNK 13.50 +.10 HowardBcp HBMD 19.25 +.20 HudsonTc HDSN 2.20 -.09 HunterMar HUNT 9.85 HuttigBld HBP 5.04 -.02I -ICAD ICAD 3.20 +.04 Itus Cp hrs ITUS 3.18 +.13 IdealPower IPWR 1.07 -.05 IderaPhm IDRA 1.44 -.03 ImmuneP rs IMNP .19 -.00 ImprimisP IMMY 2.45 +.14 InfrEnAlt IEA 9.12 -.01 Insignia s ISIG 1.70 +.04 InspEnt INSE 6.50 +.10 IntecPhm n NTEC 4.45 +.10 Intelliph IPCI .46 -.01 IntrpDia rs IDXG .90 +.02 iRadimed IRMD 19.40 +.05 Iteris ITI 5.03 +.25 Izea n IZEA 1.13 +.01J -Jason Inds JASN 2.71 -.06 JensynAc wt JSYNW .18 -.02 JetPay h JTPY 2.10 +.14 JointCorp JYNT 8.13 -.06K -KBS Fash rs KBSF 4.76 -.09 KayAnAc n KAAC 9.89 KaziaTh rs KZIA 3.14 -.22 KeryxBio KERX 4.90 -.08 KindredBio KIN 11.00 +.35 KingldJw KGJI 1.23 -.01 Kingstone KINS 18.10 KitovPh n KTOV 2.67 +.09 Koss h KOSS 2.39 -.03 KrystlBio n KRYS 14.97 +.93L -LCNB Corp LCNB 20.55 -.10 LM FdgA n LMFA .43 -.01 LRAD h LRAD 2.56 +.03 LaJollaPh LJPC 30.67 +.20 Landcad n LCA 10.14 +.01 LandsEnd LE 28.20 +.35 WBI TactV N WBIB .08e .3 27.48 23.67 6 24.73 25 24.96 24.67 -.13 -6.1 WBI TacYd N WBIC .28e 1.2 23.53 20.92 8 23.22 34 23.46 23.12 -.02 +3.8 WBI TacSel N WBID .05e .2 25.62 21.85 6 24.17 33 24.51 24.12 -.30 -1.4 WBI LCTG N WBIE .19e .7 28.05 23.50 10 26.49 38 26.49 26.29 -.06 +1.7 WBI LCTV N WBIF .22e .8 30.46 25.84 6 28.81 30 29.02 28.68 -.22 -.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 11 26.18 49 26.20 26.00 -.03 +1.3 WBI LCTS N WBIL .04e .1 29.15 24.92 6 26.77 29 27.07 26.70 -.41 -2.4 WBI PwFact N WBIY 27.94 22.34 7 27.69 70 27.88 27.43 +.13 +4.1 WBITacRot N WBIR 26.78 24.18 1 25.17 14 25.28 25.04 -.16 -1.1 WBI TacInc N WBII .26e 1.1 25.76 23.89 18 24.11 101 24.14 24.04 -5.0 WBI THiInc N WBIH .45e 1.9 25.43 23.68 68 24.21 251 24.26 24.09 -.01 -2.9 WCF Bcp n Q WCFB .20 2.2 11.07 9.00 5 9.10 25 9.40 9.10 -.16 -4.4 WD 40 Q WDFC 2.16 1.5 37 151.35 103.80 108 147.75 389 150.10 145.30 -2.85 +25.2 WEC Engy N WEC 2.21 3.5 20 70.09 58.48 1743 62.29 8169 62.51 60.46 +1.69 -6.2sWEX Inc N WEX 37 193.52 100.17 710 192.28 2039 193.86 186.31 +4.13 +36.1sWGL Hold N WGL 2.06 2.3 17 88.68 80.91 475 88.65 1626 88.71 88.43 +.13 +3.3 WMIH Q WMIH 1.61 .60 1753 1.35 5011 1.36 1.29 +.01 +59.0 WNS Hldg N WNS 29 53.88 32.33 177 52.73 905 53.76 52.13 -.07 +31.4 WP Carey N WPC 4.06 6.1 18 72.41 59.23 602 66.46 3099 66.74 64.87 -.57 -3.5 WPP plc N WPP 3.91e 4.8 104.09 76.68 139 81.00 656 81.95 78.97 +.96 -10.6 WPX Engy N WPX 19.23 8.39 14073 17.97 41763 18.96 16.99 +.90 +27.7 WPX pfA N WPXp 1.56 2.1 79.61 42.50 55 75.33 501 78.85 70.85 +4.11 +21.8sWSFS s Q WSFS .44f .8 19 56.70 42.45 210 56.10 658 56.70 53.75 +1.75 +17.2 WSI Inds Q WSCI .16 3.2 6.55 2.85 55 5.00 195 5.40 4.50 +.15 -16.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 17 16.55 19 16.73 16.40 +.05 +6.9 Wabash N WNC .30 1.5 14 26.54 18.25 432 19.76 2320 20.31 19.56 -.30 -8.9tWABCO N WBC 17 162.20 116.93 827 120.46 3122 123.00 116.93 -1.54 -16.1 Wabtec N WAB .48 .5 31 104.21 69.20 953 100.70 3369 103.04 100.14 -1.77 +23.7 WaddellR N WDR 1.00 5.3 13 23.82 17.53 844 18.81 3042 19.60 18.70 -.59 -15.8 WageWrks N WAGE 29 71.80 38.40 391 51.10 2202 52.25 50.00 +.20 -17.6 WalMart N WMT 2.08f 2.5 20 109.98 73.13 10998 84.82 48482 84.85 82.37 +1.12 -14.1 WalgBoots Q WBA 1.60 2.4 14 83.89 61.56 10416 67.61 45300 68.87 63.67 +1.81 -6.9 WalkerDun N WD 9 61.44 42.66 494 58.66 949 60.02 57.74 +.53 +23.5 WarrMet n N HCC .20 31.65 7.40 1900 25.27 7593 26.38 23.89 -.40 +28.2 WashFed Q WAFD .68 2.0 16 37.70 29.80 663 33.80 2005 34.35 32.55 +.85 -1.3 WashPrGp N WPG 1.00 12.1 22 9.79 5.40 2986 8.28 11351 8.31 7.81 +.39 +16.3 WashPr pfH N WPGpH 1.88 7.9 25.56 20.05 3 23.79 31 23.94 23.48 +.34 -3.3 WashPr pfI N WPGpI 1.72 8.0 25.99 19.11 9 21.60 53 21.96 21.36 -.10 -12.8 WREIT N WRE 1.20 4.0 29 33.96 24.92 789 29.67 2040 29.89 28.95 +.43 -4.7 WshTrst Q WASH 1.72 2.8 21 63.25 48.60 212 61.15 372 62.55 60.60 +14.8 WasteCon s N WCN .56 41 78.48 63.14 710 76.43 3378 76.61 75.25 -.25 +7.7 WsteMInc N WM 1.85 2.3 17 89.73 72.58 2420 81.88 11131 83.78 81.12 -2.45 -5.1 Waters N WAT 29 220.20 171.32 568 193.87 3168 199.41 191.48 -7.38 +.4 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 176 17.90 424 18.10 17.45 +.35 +5.0 Watsco N WSO 5.80f 3.2 34 192.94 141.61 292 181.61 1226 189.28 181.18 -6.29 +6.8 WatscoB N WSO/B 5.00f 2.7 39 192.75 142.00 186.96 0 186.96 186.96 -5.79 +10.6 WattsWtr N WTS .84f 1.1 27 84.25 59.15 178 79.15 799 81.20 78.10 -.30 +4.2 WaveLfSc n Q WVE 55.95 15.15 1130 33.95 4596 50.88 32.25 -16.70 -3.3sWayfair N W 117.45 55.33 2615 114.84 11126 117.45 105.11 +3.97 +43.1 WaysideT Q WSTG .68 4.8 6 20.00 12.60 20 14.25 76 14.35 13.90 +.25 -14.7 WeathfIntl N WFT 4.72 2.07 20140 3.33 95701 3.44 3.17 -.08 -20.1sWeb.com Q WEB 10 26.00 15.75 2079 26.10 19388 26.15 23.10 +2.65 +19.7 WebsterFn N WBS 1.32f 2.0 23 67.86 44.04 556 66.19 2382 67.81 65.37 -.06 +17.9 WeiboCorp Q WB 142.12 65.65 1896 98.17 13658 107.72 95.54 -11.51 -5.1sWtWatch N WTW 91 105.73 28.71 1712 100.60 9253 105.73 95.04 +4.21 +127.2 WeinRlt N WRI 1.58f 5.0 11 33.83 25.67 1205 31.69 3178 31.74 29.62 +1.76 -3.6 WeisMk N WMK 1.20 2.1 27 57.82 31.26 205 56.66 896 56.73 53.45 +2.74 +36.9 Welbilt N WBT 23.77 18.34 1765 22.30 6203 22.40 21.12 +.39 -5.1sWellcare N WCG 29 243.71 162.25 412 244.20 1343 244.69 237.35 +3.91 +21.4sWelleslyBc Q WEBK .22f .7 22 34.09 25.00 3 32.85 16 34.09 31.50 +.05 +10.6 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 146 25.75 816 25.90 25.72 -.13 +.4 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 36 1258.00 344 1262.50 1253.43 +5.00 -4.0 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 33 24.80 192 24.90 24.77 -.05 -1.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 27 24.55 127 24.71 24.53 -.11 -2.3 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 13 24.82 108 24.93 24.77 -.07 -1.5 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 48 25.89 357 26.09 25.77 -.04 -4.1 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 63 27.55 242 27.56 27.39 +.07 -3.7 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 31 25.70 139 25.89 25.66 -.11 -2.8 WellsFargo N WFC 1.56 2.9 12 66.31 49.27 24461 53.94 97959 55.59 53.78 -1.04 -11.1 WellsF pfY N WFCpY 26.50 24.33 29 25.18 176 25.24 25.11 +.04 -2.9 WellsF pfX N WFCpX 26.16 24.15 89 25.00 428 25.05 24.92 +.03 -2.1 WellsF pfW N WFCpW 26.65 24.32 29 25.24 227 25.33 25.15 -2.9 WellsF pfV N WFCpV 26.82 25.00 55 25.75 190 25.87 25.71 -.03 -4.0tEvgGlbDiv N EOD .54m 9.6 6.50 5.52 81 5.63 719 5.65 5.52 -.02 -5.1 WFAdvInco A EAD .82 10.2 8.97 7.80 116 8.01 522 8.05 8.00 -.03 -4.6tWFAdMSec A ERC 1.16 9.2 13.65 12.51 67 12.60 428 12.62 12.51 +.01 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 5 25.90 46 26.18 25.82 -.27 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 8 12.26 44 12.36 12.18 -.08 -7.1 Welltower N WELL 1.68e 2.8 14 78.17 49.58 2089 59.05 8568 59.21 56.60 +1.55 -7.4 Welltwr pfI N HCNpI 3.25 5.6 69.82 54.50 18 58.27 59 58.54 57.27 +.64 -2.7sWendys Co Q WEN .34 1.9 19 18.15 13.57 2798 18.13 16235 18.22 17.52 +.27 +10.4 WernerEnt Q WERN .36f .9 28 43.95 28.28 1467 39.80 6400 40.93 37.55 +.70 +3.0 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 521 46.91 1205 48.05 46.29 +.20 +15.4 WescoAir N WAIR 11.95 6.05 622 11.60 2062 11.80 11.40 +56.8 Wesco Intl N WCC 18 69.35 48.95 739 59.95 3069 62.85 58.60 -2.05 -12.0 WestBcp Q WTBA .80f 3.0 16 28.00 20.90 65 26.35 168 26.55 25.25 +.95 +4.8 WestPhrm N WST .56 .6 43 103.36 80.02 1025 100.99 2084 102.14 99.96 -.04 +2.4 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 182 60.21 568 60.82 58.42 +1.07 +1.1 WestellT rs Q WSTL 31 4.60 2.70 89 2.83 317 2.93 2.79 -.02 -24.5 WstnAlliB N WAL 18 64.06 44.83 549 60.20 2379 62.27 60.06 -1.29 +6.3 WstnAll56 N WALA 1.56 6.0 26.71 25.15 4 25.79 50 25.90 25.58 -.04 -1.6tWstACpLn N TLI .87 8.5 11.35 10.14 19 10.22 190 10.24 10.14 -.00 -2.9tWAstEMkt N EMD .84 6.3 16.16 13.23 227 13.39 1537 13.48 13.23 -.03 -13.9 WsADefOp N GDO 1.36 8.2 18.58 16.28 15 16.52 132 16.74 16.46 +.10 -8.2 WAstGlbHi N EHI 1.16 12.5 10.40 9.18 55 9.24 564 9.31 9.19 -9.6 WstAstHI2 N HIX .80 13.6 7.35 5.97 187 6.47 1165 6.52 6.46 +.01 -7.2 WAHiInOp N HIO .43 8.8 5.21 4.74 241 4.83 1333 4.88 4.82 -.01 -4.7 WAstHYOp N HYI 1.32 9.1 15.90 14.41 36 14.55 266 14.70 14.51 +.02 -3.8 WstnAsst N PAI .69 5.1 17.37 13.32 18 13.51 119 13.60 13.47 +.05 -14.7 WstnAsInt N SBI .48 5.6 9.98 8.58 29 8.63 138 8.68 8.60 +.01 -7.3 WAstDefOp N IGI 1.20 5.9 23.67 19.85 18 20.47 75 20.87 20.29 -.03 -10.5 WAMgdMu N MMU .78 6.2 14.60 12.54 81 12.58 395 12.68 12.54 +.03 -10.7 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 884 10.77 2094 10.92 10.60 +.16 +8.2 WAMtDOp N DMO 2.82a 11.8 27.29 22.88 24 23.98 195 24.27 23.85 +.19 -2.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 18 21.10 88 21.36 21.09 -.04 +1.0 WstAMunHi N MHF .34 4.7 8.05 7.08 43 7.20 157 7.35 7.20 -.01 -2.7 WAMunPrt N MNP .87 6.1 16.26 13.94 16 14.23 80 14.30 14.10 +.19 -6.6 WAstBdF N WEA 1.08 8.6 14.40 12.50 24 12.59 103 12.69 12.54 -.03 -8.9 WstAVari N GFY .93 5.6 17.79 16.59 13 16.72 35 17.00 16.65 -.21 -3.7 WAstInfSc N WIA .38 3.4 12.10 11.10 34 11.23 194 11.30 11.21 -.06 -4.7tWAstInfOpp N WIW .40 3.7 11.75 10.94 74 10.95 359 11.06 10.92 -.05 -4.1 WstC&G gs A WRN 1.44 .71 86 .87 256 .93 .83 -.05 -13.9 WDigital Q WDC 2.00 2.5 9 106.96 75.96 3577 79.68 17922 83.78 78.86 -.92 +.2 WstnGasEq N WGP 2.19f 6.1 22 43.83 31.63 261 35.87 929 36.51 35.26 +.36 -3.5 WstnGasPt N WES 3.74f 7.7 40 57.15 40.44 912 48.83 4781 49.78 48.51 -.31 +1.5 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 196 10.95 430 11.10 10.65 +.25 +.5 WstnUnion N WU .76 3.6 11 22.21 18.38 6298 21.14 26528 21.37 20.55 +.45 +11.2 WestlkChm N WLK 1.59f 1.5 11 124.30 61.51 1268 107.86 5398 109.91 103.33 -2.14 +1.2 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 69 24.70 466 25.35 24.25 -.05 -1.0 WestmRs s N WMLP .46m 28.9 4.60 .98 24 1.60 73 1.90 1.60 -.20 -42.7 WestpacBk N WBK 1.52e 7.0 26.38 20.52 352 21.80 1734 21.90 20.60 +1.14 -10.6 WstptFuel g Q WPRT 4.33 1.48 696 2.55 2822 2.72 2.47 -.03 -32.2 WestRck N WRK 1.72 3.0 17 71.55 54.05 2913 57.97 9098 59.86 57.32 -1.84 -8.3 WestwtrRs Q WWR 1.70 .35 449 .41 1774 .53 .40 -.11 -61.7 WestwdH N WHG 2.72 4.9 12 71.00 53.51 238 56.08 379 60.22 56.08 -3.68 -15.3 WeycoGp Q WEYS .92f 2.5 23 38.25 26.68 40 37.20 87 37.31 34.27 +.73 +25.2 Weyerhsr N WY 1.28 3.6 31 38.39 30.95 5932 35.60 27858 37.29 35.45 -1.35 +1.0 WheatPr g N WPM .28e 27 22.72 18.32 1309 21.69 6218 22.24 21.38 -.46 -2.0 Wheelr pfB Q WHLRP 2.25 13.9 23.35 12.58 8 16.19 28 16.20 16.01 +.01 -26.1 Wheelr pfD Q WHLRD 2.19 12.2 24.05 14.66 1 17.89 11 18.25 17.89 -.25 -11.0 Wheeler rs Q WHLR 1.36 34.1 12.30 3.25 86 3.99 416 4.00 3.64 +.18 -60.0 Whrlpl N WHR 4.60f 3.2 30 200.61 143.11 695 144.65 4455 151.12 143.60 -7.39 -14.2sWhtMtIns N WTM 1.00 .1 61 933.70 786.23 63 915.22 224 933.70 896.45 +7.10 +7.5 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 32 14.51 189 15.15 14.51 -.64 +8.1 WhitHFin 20 Q WHFBL 1.63 6.4 26.08 25.21 1 25.59 6 25.59 25.42 +.04 -.1 WhitestnR N WSR 1.14 9.1 31 15.15 10.06 411 12.49 1467 12.50 12.04 +.40 -13.3sWhitngPet rs N WLL 55.07 15.88 9746 55.46 25706 56.47 46.27 +8.68 +109.4 WidOpW n N WOW 17.89 6.03 1522 9.79 3496 10.03 9.40 +.11 -7.4 WidePoint A WYY .73 .40 43 .56 656 .57 .50 +.04 -14.6 WildhRs n N WRD 29.67 10.36 4593 24.82 10026 25.76 23.32 +.63 +34.8 WileyJA N JW/A 1.20 1.9 17 71.75 51.20 490 64.25 2077 68.35 64.20 -3.65 -2.3 WileyJB N JW/B 1.20 1.9 17 71.40 51.35 1 64.45 8 68.12 64.45 -4.35 -1.9 Wilhelmina Q WHLM 30 8.73 5.58 0 6.94 9 7.15 6.19 +.73 +7.3 WillScot Q WSC 15.60 9.45 6861 15.20 9360 15.30 11.90 +3.05 +19.7 WillmValV Q WVVI 25 8.86 7.70 23 8.36 45 8.39 8.08 +.11 +1.3 WillVV pfA Q WVVIP .22e 4.4 9.00 4.17 1 5.00 2 5.00 4.95 +.14 -4.0 Willdan Q WLDN 24 36.87 19.25 147 30.34 322 30.55 29.11 +1.07 +26.7 WLyonHm N WLH 12 32.95 18.85 517 23.00 1878 24.89 22.27 -1.60 -20.9 WmsCos N WMB 1.36 4.9 11 33.67 24.00 13077 27.64 48696 28.21 26.67 +.97 -9.3 WillmsPtrs N WPZ 2.46f 5.9 49 44.06 32.74 1833 41.41 4690 42.25 39.86 +1.44 +6.8sWmsSon N WSM 1.72 2.7 18 65.99 42.68 2324 63.43 11033 65.99 61.62 +1.12 +22.7 WillisLFn Q WLFC 14 36.70 22.51 40 32.42 133 32.44 30.90 +1.21 +29.8 WillisTwW Q WLTW 2.40 1.6 34 165.00 142.67 691 154.16 2876 156.20 151.94 -.72 +2.3 Windstm rs Q WIN 22.75 5.37 1706 6.70 7028 7.49 6.39 +.28 -27.6 Wingstop n Q WING .28a .5 74 55.86 29.54 791 52.54 5452 54.37 49.28 +.38 +34.8 Winmark Q WINA .60f .4 26 153.70 121.55 34 145.60 66 146.88 143.10 +1.35 +12.5 Winnbgo N WGO .40 .9 14 58.65 29.05 1057 45.05 7465 47.76 39.55 +5.15 -19.0 WinsFin Q WINS 390.88 46.00 0 83.00 0 83.00 83.00 +1.00 -53.9 Wintrust Q WTFC .76 .8 20 99.96 67.74 6548 91.05 8123 94.87 90.87 -3.05 +10.5 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.66 5 27.29 23 27.35 27.11 +.01 -2.4 Wipro s N WIT .03e .6 6.40 4.50 1114 4.80 5729 4.88 4.64 -.05 -12.2 WirelessT A WTT 2.64 1.35 16 2.11 65 2.25 2.09 -.11 -13.2 WT IntQua N IQDG 32.75 27.93 2 30.69 26 30.79 30.31 -.35 sWT ST HiYl N SFHY 51.40 48.47 1 49.77 13 51.40 49.73 +.10 +1.5 WT HiYld n N WHFY 52.27 48.87 0 49.38 5 49.63 49.38 -.25 -1.9 WT Corp n N WFIG 50.34 47.40 47.61 0 47.61 47.61 -.04 -4.7 WT EmMDv N DVEM 36.70 29.65 3 31.56 10 31.92 31.27 -.75 -4.9 WT G exMx N XMX 31.68 27.03 30.07 0 30.07 30.07 -.38 +1.5 WT DyCEu N DDEZ 33.88 29.43 2 30.87 3 30.98 30.55 -.56 -2.0 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 DyInEq N DDWM 32.00 28.25 58 29.98 143 30.10 29.64 -.35 -1.8 WT DyInSm N DDLS 34.74 30.07 3 32.71 7 32.96 32.35 -.62 -2.4 WT DynCJp N DDJP 31.29 27.41 0 28.67 1 28.67 28.55 -.64 -4.0 WTBearEq N DYB 26.48 24.64 4 26.20 8 26.40 26.15 -.04 +.5 WisdTrMdE Q GULF 1.10e 5.8 20.00 16.43 6 19.10 40 19.91 19.05 -.71 +8.4 WT LgSEq N DYLS 34.53 29.20 6 33.85 74 34.22 33.71 -.32 +3.9 WT EuLoc N EZR 34.19 27.88 0 29.95 13 30.18 29.68 -.50 -3.8 WT SCDiv N HGSD 26.76 23.81 26.54 2 26.63 26.54 -.07 +1.3 WT GlSmC N GSD 35.24 30.06 6 32.98 9 33.26 32.90 -.19 -.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 21 48.46 164 48.60 48.41 -.07 -4.5 WTEurSmC N EUSC .53e 32.83 28.83 7 31.34 43 31.70 31.08 -.57 +.8 WT PutStr N PUTW 30.04 26.65 3 29.68 201 29.74 29.47 -.04 +2.1 WT EMexSt N XSOE .77e 2.5 35.10 26.70 25 30.20 471 30.71 29.83 -.71 -5.2 WT JpDvG N JHDG 30.34 25.63 28.50 1 28.53 28.47 -.31 -1.6 WTIntHDv N IHDG .70e 1.4 32.92 29.34 218 32.42 498 32.53 32.15 -.40 +2.3 WT EurDiv N EUDG .51e 1.9 28.46 24.74 0 26.49 16 26.49 26.09 -.26 -1.8 WTFltRtTr N USFR 27.90 24.96 65 25.11 345 25.12 25.10 +.01 +.4sWT SCQDv Q DGRS .66e 1.8 37.82 31.44 3 37.43 60 37.82 37.08 +.14 +4.8 WT USQDv Q DGRW .59e 1.4 44.54 36.41 75 41.68 457 42.13 41.50 -.65 +.6 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 1119 65.40 5375 66.40 64.86 -1.78 +2.7 WTChixSte Q CXSE 1.54e 1.8 96.79 65.19 5 86.09 136 89.10 85.55 -3.75 -.2 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.17 4 69.17 68.81 +.17 -5.4tWT AsiaDb N ALD 1.02 2.3 46.97 43.93 43.93 2 44.36 43.93 -.34 -3.9tWTEmLDbt N ELD 1.74 5.0 40.08 34.58 40 34.87 267 35.05 34.58 -.12 -9.3 WisDynCu n N DHDG 26.16 23.26 4 25.41 11 25.41 25.12 -.14 +1.4 WisYldEn n N SHAG 52.53 48.66 2 48.94 11 48.96 48.83 +.02 -1.6sWis US Mul N USMF 29.69 24.68 1 29.46 34 29.69 29.41 -.11 +6.0 GrnHCmdty N GCC 19.89 17.92 130 18.95 309 19.12 18.63 -.24 -1.4 WisdomTr Q WETF .12 1.2 28 13.41 8.37 1205 10.33 6370 11.28 10.32 -.49 -17.7 WT Diefa N DWM .74e 1.4 59.63 51.45 33 54.29 133 54.49 53.60 -.52 -2.7 WT DefaEq N DTH 1.75e 4.1 47.40 41.49 6 42.72 87 42.84 42.02 -.33 -3.8 WTDv exF N DTN 2.48e 2.8 92.93 80.20 10 87.94 39 88.39 87.33 +.01 -.5 WTEurEq N DEW 1.75e 3.8 51.17 44.94 3 46.63 26 46.63 46.00 -.05 -3.9 WTEurSC N DFE 1.48e 2.2 75.61 63.66 75 68.68 485 69.40 67.79 -1.07 -2.7 WT EqInco N DHS 2.10e 3.0 75.26 66.21 14 70.28 72 70.43 69.52 -.01 -3.5 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 20 42.86 55 42.96 42.39 -.51 -1.2 WT IntLC N DOL 1.69e 3.4 54.18 46.87 34 49.14 121 49.26 48.45 -.39 -2.9 WTIntMC N DIM 1.53e 2.3 73.72 63.06 28 67.59 69 68.47 67.10 -1.23 -2.0 WTIntSC N DLS 1.16e 1.6 81.62 68.71 39 74.58 328 75.32 73.53 -1.11 -2.9 WTGxUSDv N DNL .99e 1.7 62.84 52.50 2 58.64 16 58.67 57.79 -.17 -.9 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 83 78.75 226 80.01 77.93 -1.80 -2.1 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1959 55.37 7500 56.36 55.02 -1.43 -6.7 WT LCD N DLN 1.84e 2.0 97.25 83.50 58 90.68 175 91.12 90.15 -.82 -1.6 WT MCD s N DON 36.59 31.65 181 36.24 922 36.48 35.88 +.11 +2.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 1 56.82 7 56.91 55.54 +.72 -4.6 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.82 2 67.75 3 68.00 67.48 -.78 -3.5sWT SC s N DES 30.55 25.48 157 30.35 807 30.55 29.88 +.33 +4.5 WT TotDv N DTD 2.05e 2.2 97.46 84.30 4 92.21 69 92.43 91.76 -.41 -.8 WT MgdFut N WDTI 40.66 38.34 117 39.52 307 39.64 39.31 +.05 -.2 WT EmCur N CEW 20.09 18.47 7 18.72 256 18.77 18.59 -.01 -3.7 WTESCDv N DGS 1.29e 2.6 57.04 45.16 136 49.29 899 50.28 49.01 -1.66 -5.5 WT EmEq N DEM 1.80e 4.1 50.31 40.46 133 43.51 1642 43.87 42.88 -.77 -4.1 WTEMQDv Q DGRE .67e 2.7 28.95 23.68 30 25.25 61 25.48 24.80 -.40 -7.3 WTGxUSRe N DRW 1.22e 3.9 34.85 29.08 14 31.63 72 31.91 31.35 -.44 -2.8 WT NegAB Q AGND .78 1.8 45.12 42.75 0 43.58 14 43.70 43.54 -.12 +.6 WT IntHdg Q AGZD .84 1.8 48.65 47.77 2 47.80 18 48.00 47.80 -.11 -1.3 WT NegHY Q HYND .90e 4.2 22.48 20.26 30 21.31 117 21.60 21.19 -.17 +4.0 WT India N EPI .22e .9 29.52 24.22 1273 25.73 6443 25.86 25.34 -.07 -7.6 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 31 24.13 530 24.40 24.11 -.04 -.1 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 12 31.40 34 32.07 31.18 -1.10 -2.5 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 0 24.09 11 24.80 23.86 -1.02 -7.2sWTUSDBull N USDU 1.78e 26.81 24.78 13 26.56 144 26.81 26.52 -.16 +2.6 WT JpSCEq Q DXJS 1.10e .5 47.87 39.09 9 44.76 157 45.48 44.20 -.92 -2.9 WTEMCnG Q EMCG .59e 2.5 28.89 23.10 3 23.44 45 23.69 23.13 -.37 -13.0 WT LowPE N EZY .90e 1.1 88.16 72.15 84.20 2 84.56 83.82 -.68 +2.9sWT SCErn N EES .95e 2.4 40.21 31.16 45 39.81 392 40.21 39.27 +.28 +9.9 WT MCEr s N EZM 41.78 34.70 46 41.05 229 41.44 40.70 -.07 +3.5 WT Er500 s N EPS 33.14 27.71 7 31.27 69 31.44 31.10 -.29 +.6 WT TotErn N EXT 1.49e 4.6 92.23 30.05 3 32.27 20 32.46 32.08 -.22 +1.3sWix.com Q WIX 109.20 50.90 1738 101.95 5242 109.20 100.55 -1.80 +77.2sWolvWW N WWW .32 .9 26 36.90 25.24 885 35.71 3337 36.90 35.69 -.79 +12.0 Woodward Q WWD .57 .7 29 89.30 65.76 410 77.75 1356 79.37 76.70 -1.10 +1.6 WooriBank N WF 53.50 38.29 12 45.05 117 46.53 43.84 +.81 +.8 Workday Q WDAY 140.00 92.80 2462 124.01 10040 132.32 122.50 -4.08 +21.9tWorkhrs rs Q WKHS 4.89 1.98 476 1.98 1921 2.25 1.88 -.25 -22.7 Workiva N WK 27.60 18.35 411 24.75 980 26.40 24.35 -.85 +15.7sWldAccept Q WRLD 18 125.13 71.02 53 120.68 288 125.13 113.45 +6.93 +49.5 WorldFuel N INT .24 1.1 10 40.16 20.60 7034 22.63 11757 23.34 22.22 -.14 -19.6sWldW Ent N WWE .48 .7 68.25 20.09 1375 67.14 5207 68.25 62.39 +4.47 +119.6sWorldpay N WP 86.06 59.10 4770 85.08 10979 86.06 83.77 -.29 +15.7 Worthgtn N WOR .84 1.8 14 53.27 39.52 322 47.91 1416 48.56 45.93 +.41 +8.7 WrightMed Q WMGI 29.89 19.01 2474 26.69 12415 27.32 25.30 +.87 +20.2 WrightM rt Q WMGIZ 1.74 .61 1.23 0 1.23 1.23 -.09 -18.5 WyndHtR n N WH 66.95 58.55 2471 63.38 7959 63.95 60.75 +1.54 +3.2 Wynn Q WYNN 3.00f 1.8 47 203.63 124.11 2989 170.14 12279 176.73 169.77 -3.17 +.9X-Y-Z:XAI Oct n N XFLT 11.15 9.03 19 9.13 58 9.17 9.10 -.05 -2.9 xG Tech rs Q XGTI 2.65 .64 44 .71 340 .79 .71 -.03 -56.2 XL Grp N XL .88 1.6 56.50 33.77 1161 56.15 5551 56.27 56.05 -.03 +59.7 XO Group N XOXO 99 34.58 16.56 260 32.92 802 34.28 32.64 -.47 +78.3 XOMA rs Q XOMA 15 37.25 6.25 869 20.66 1521 22.05 19.55 -.64 -42.0 XPO Logis N XPO 43 115.49 54.34 2117 108.76 7393 114.75 108.23 -5.22 +18.7 XTL Bio rs Q XTLB 4.14 1.55 2 1.76 319 2.19 1.74 -.20 -23.0 XBiotech n Q XBIT 5.89 3.55 2118 4.25 2391 4.60 4.00 -.25 +7.9 XcelBrnds Q XELB 9 5.00 2.10 20 2.25 101 2.65 2.15 -.40 -31.8 XcelEngy Q XEL 1.52 3.5 19 52.22 41.51 5379 43.85 18683 44.39 43.25 +.52 -8.9 Xcerra Q XCRA 14.49 9.20 692 14.16 4522 14.29 13.81 +.09 +44.6 Xencor Q XNCR 43.39 18.97 1981 40.10 3673 40.46 39.02 -.08 +82.9sXeneticB n Q XBIO 7.36 1.37 805 2.82 9741 7.36 1.56 +1.18 +47.0 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 1312 24.82 4469 25.16 24.01 +.52 +15.0 XenithB rs Q XBKS 33 36.44 27.79 33.83 sXenonPhm Q XENE 9.15 2.10 95 7.70 823 9.15 7.70 -.65 +172.6stXeriaPh n Q XERS 20.28 15.75 194 18.80 2265 20.28 15.75 -7.0 Xerium N XRM 7.75 3.70 63 6.61 136 6.90 6.53 -.19 +55.2tXerox rs N XRX 1.00 3.8 33 37.42 26.31 3426 26.40 11790 27.74 26.31 -1.01 -9.4 Xilinx Q XLNX 1.44f 2.2 34 78.02 60.12 2508 66.73 11046 69.98 66.67 -3.49 -1.0tXinyuanRE N XIN .40 8.1 7 8.29 4.68 199 4.95 1211 4.99 4.68 +.14 -27.3 Xperi Q XPER .80 4.7 35.40 16.70 1196 17.00 2393 18.45 16.90 -1.45 -30.3 XploreTch Q XPLR 88 4.20 1.54 49 3.50 126 3.50 3.15 +.33 +23.2 XpressSp rs Q XSPA 1 1.87 .33 88 .41 606 .50 .41 -.09 -70.1sXspandPr n Q XSPL 11.63 5.25 418 9.41 1657 11.63 7.90 +1.85 +60.3 Xunlei Ltd Q XNET 27.00 3.11 693 12.74 4810 13.24 11.50 -.24 -17.2 Xylem N XYL .84f 1.3 28 79.83 53.28 2342 66.45 7914 71.70 66.08 -4.90 -2.6tYPF Soc N YPF .11e .7 26.70 15.98 1166 16.74 9386 18.09 15.98 -.07 -26.9 YRC Wwde Q YRCW 17.61 8.07 593 11.05 3155 11.37 10.60 -.19 -23.2 YY Inc Q YY 8 142.97 55.21 968 115.54 5281 115.77 109.92 +.76 +2.2 Yamana g N AUY .02 .7 3.80 2.21 8103 3.02 54919 3.09 2.95 +.06 -3.2 Yandex Q YNDX 89 44.49 25.50 2034 35.55 14051 37.08 34.74 -.41 +8.5tYatra n Q YTRA 12.85 5.63 3775 5.83 8138 7.55 5.52 -.85 -22.1 Yelp N YELP 23 48.40 28.98 1619 40.68 7501 43.49 40.49 -.25 -3.1 Yext n N YEXT 19.80 10.58 7500 19.03 12668 19.79 18.70 -.73 +58.2 Yld10Bio rs Q YTEN 8.67 1.37 213 1.50 3004 1.85 1.42 +.08 -15.3 YingliGr rs N YGE 2.86 1.43 31 1.57 116 1.65 1.53 -.04 -7.4tYintechIn n Q YIN .36e 4.6 14.81 7.21 65 7.87 418 8.43 7.21 -.11 -17.7tYirendai n N YRD 53.50 21.80 238 22.60 2050 23.65 21.80 -1.16 -48.6tYogaWks n Q YOGA 5.85 1.73 37 1.91 349 2.39 1.73 -.08 -32.5 YorkWater Q YORW .67 2.0 32 39.70 27.45 76 32.75 159 32.90 30.90 +1.95 -3.4tYoungevt n Q YGYI 7.00 3.33 8 3.46 21 3.56 3.33 -.05 -16.2 YulongE rs Q YECO 9.00 1.25 737 2.84 762 4.95 2.54 +.27 +5.2 YumBrnds N YUM 1.44f 1.8 29 88.07 72.38 4617 80.36 16397 82.96 79.63 -2.26 -1.5 Yum China N YUMC .40 48.75 33.56 5600 40.46 15292 40.87 39.41 -.26 +1.1 YumaEn rs A YUMA 3.10 .33 68 .38 1246 .43 .35 -.05 -67.5tZK Intl n Q ZKIN 16.00 5.03 21 5.37 222 6.93 5.03 -1.40 -45.2 ZTO Exp n N ZTO 21.70 12.84 3042 19.36 18759 21.58 19.33 -1.79 +22.1 Zafgen Q ZFGN 10.00 3.21 2357 7.09 3059 7.75 6.43 +.05 +53.5 Zagg Q ZAGG 19 23.70 8.15 824 18.20 2492 18.43 17.06 +.60 -1.4 ZaiLab n Q ZLAB 35.74 17.85 39 23.36 338 24.68 22.05 -.59 +10.0 ZayoGrp N ZAYO 37.95 29.73 3143 36.56 13695 36.86 36.19 -.21 -.7 ZealndPh n Q ZEAL 20.37 12.45 2 14.01 11 14.85 14.01 -.68 +3.0 ZebraT Q ZBRA 161.72 94.78 481 147.88 2172 157.81 147.75 -8.08 +42.5 Zedge n A ZDGE 4.34 1.65 22 3.84 46 3.97 3.51 +.21 +39.7 Zendesk N ZEN 60.26 25.09 11131 54.76 17538 59.89 54.20 -4.15 +61.8 ZillowA s Q ZG 65.42 37.96 517 61.49 2364 64.62 60.43 -3.72 +50.9 ZillowC n Q Z 65.70 37.68 1783 61.46 8164 65.11 60.66 -4.11 +50.2 ZimmerBio N ZBH .96 .9 15 133.49 104.28 1650 111.76 5476 112.98 110.65 -1.62 -7.4 ZionO&G Q ZN 6.90 1.84 6891 3.86 8718 3.89 3.04 +.83 +78.7 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 0 24.30 10 24.39 24.12 +.01 +.3 Zions pfG N ZBpG 1.60 6.0 28.63 26.34 6 26.70 43 26.87 26.64 -.02 -1.8 ZionsBcp Q ZION .72e 1.3 18 59.19 41.23 2112 55.51 9624 57.25 54.61 +.23 +9.2 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 7 28.55 35 30.40 28.50 -1.35 -5.3 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 10 25.13 35 25.19 25.06 +.09 -2.8tZiopharm Q ZIOP 6.67 3.26 2420 3.19 15280 4.03 3.10 -1.11 -22.9 Zix Corp Q ZIXI 36 6.04 3.82 497 5.47 1519 5.55 5.34 +.05 +24.9 ZoesKitchn N ZOES 17.65 8.59 771 9.49 2693 9.56 8.78 +.59 -43.2 Zoetis N ZTS .50 .6 39 89.25 59.50 9607 85.82 28567 89.18 85.82 -3.38 +19.1sZogenix rs Q ZGNX 48.75 10.05 1030 44.70 3630 48.75 44.00 -.30 +11.6sZomedica n A ZOM 2.60 1.75 4010 2.98 4406 2.98 1.76 +1.23 +50.7 ZosanoP rs Q ZSAN 30.00 3.80 136 4.17 1336 4.55 4.10 -.40 -59.9 Zscaler n Q ZS 43.98 24.76 3679 36.63 12577 40.84 34.25 -4.37 +11.0 Zumiez Q ZUMZ 23 31.55 11.43 923 26.70 3012 27.70 25.70 +.90 +28.2sZuora n N ZUO 37.78 18.75 2571 27.64 13102 37.78 26.60 -6.99 +34.2 ZweigFd N ZF 2.44e 22.3 13.16 10.28 40 10.95 318 10.99 10.70 +.09 -15.1 Zymewks n N ZYME 29.00 6.25 124 16.05 875 17.45 15.90 -.77 +111.4 Zynerba n Q ZYNE 20.73 5.42 1674 11.57 3310 12.50 10.55 +.27 -7.6 Zynga Q ZNGA 70 4.57 3.20 10095 4.20 44612 4.32 4.07 -.13 +5.0 iPt MdFut n N VXZB 23.08 16.72 18.24 0 18.24 18.03 -.98 +9.1 iPt ShFut n N VXXB 58.10 26.53 2 33.32 114 34.70 31.22 +1.70 +22.2siShSCOp n N ESML 28.02 25.24 2 27.73 38 28.02 27.54 +.19 +6.5 iShBrHiY n N USHY 50.33 48.50 35 48.82 66 48.93 48.77 -.10 -2.1 iSh US Dv n N DIVR 28.00 24.05 26.11 14 26.24 25.83 -.31 -.9 iSh iB D27 n N IBDS 25.89 23.29 10 23.42 62 23.64 23.42 -.12 -6.1 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 23, 2018

PAGE 55

Lantronix LTRX 2.72 -.04 LeadgBr g LBIX 1.16 -.03 LeisAcq un LACQU 10.03 LianlouSm LLIT 2.00 +.02 Lifevant rs LFVN 5.48 -.03 LightPath LPTH 2.18 +.02 Lightbrdg rs LTBR 1.03 -.02 Limbach n LMB 11.79 +.04 LindbladEx LIND 12.81 -.14 Lipocine LPCN 1.27 -.03 LunaInn h LUNA 2.97 +.02M -MAM Soft MAMS 8.67 -.12 MEI Phrm MEIP 4.33 +.08 MER Tel rs MTSL 1.41 +.08 MI Acq n MACQ 10.55 MVB Fin n MVBF 18.13 +.40 MackFn MFNC 16.80 +.17 MadrigP rs MDGL 291.25 +5.90 MagneG rs MNGA .37 -.03 Manitex MNTX 11.82 +.61 MaraPat rs MARA 1.10 -.05 Marrone MBII 1.91 +.27 MedTrBill MTBC 3.46 +.16 Medigus rs MDGS 1.27 +.01 MeetGrp MEET 4.35 +.04 MerchBcp n MBIN 28.22 -.02 Microbot rs MBOT .77 -.02 MicronetE MICT 1.24 MiddlefldB MBCN 51.60 -.15 MiMedx MDXG 5.98 +.39 Miragen rs MGEN 6.88 +.10 MiratiTher MRTX 51.35 -1.05 MitekSys MITK 9.45 +.05 ModMed n MMDM 9.95 MolecTemp MTEM 5.67 +.24 Moleculin n MBRX 1.86 -.01 MoSys rs MOSY 1.75 -.04 Moxian n MOXC 1.90 -.09 MySize n MYSZ 1.00 -.02 MyndAn n MYND 2.05 -.08N -NF EngSv NFEC 2.61 +.11 NI Hldg n NODK 16.82 +.04 NV5 Global NVEE 69.35 +1.20 NVE Corp NVEC 122.77 +1.74 NanoDim n NNDM 2.42 NatHlTr n NHTC 24.00 +.29 NaturesSun NATR 9.25 +.45 NeoGenom NEO 14.05 +.13 Neonode NEON .34 -.02 Neovasc g NVCN .04 +.01 NeptuneT g NEPT 3.79 +.04 NetElem rs NETE 7.49 -.02 Netlist h NLST .18 -.00 NetSolTch NTWK 5.65 -.10 Neuralst rs CUR 1.04 -.12 NeurMx rs NURO 1.33 -.01 Neurotrpe n NTRP 9.86 +.26 NewAgeB n NBEV 2.17 +.06 NewatrTc n NEWA 18.22 +.13 Nexeo Sol NXEO 9.21 +.01 NextDec n NEXT 6.03 +.02 NicoletBc n NCBS 58.34 +.83 NovusTher rs NVUS 6.13 +.12 Nxt-ID rs NXTD 1.76 +.05 NymoxPh NYMX 3.89 +.64O -OakVlyBcp OVLY 23.30 +1.48 OceanPw rs OPTT 1.07 -.03 OdysMr rsh OMEX 8.68 -.27 OhrPhar h OHRP .22 OldLnBc OLBK 34.55 -.04 OldPoint OPOF 28.91 -.46 OnTrack OTIV 1.11 -.03 Oncobiolog ONS .83 -.01 Onconva rs ONTX .48 -.03 OncoSec rs ONCS 1.44 +.06 OneGpHosp STKS 2.62 -.05 OneHorz rs OHGI .52 -.01 OneSpan OSPN 20.45 -.20 OpGen n rs OPGN 1.97 -.08 OptimB rs OPHC 5.00 +.24 OramedPh ORMP 7.67 +.10 OrionEngy OESX 1.05 -.07 OrrstownF ORRF 26.50 -.40 OspyEn A n OSPR 10.16 OssenInn rs OSN 2.66 -.14P-QPB Bncp PBBI 11.70 +.45 PCSB Fn n PCSB 20.22 -.16 PacEthanol PEIX 2.45 -.10 ParkCity PCYG 8.50 -.10 ParkeBcp PKBK 24.30 -.05 ParkrVs rs PRKR .51 -.03 Pavmed n PAVM .99 +.03 PayData rs PYDS 1.69 +.04 pdvWirelss PDVW 26.10 -.15 PensarAc n WRLS 9.89 +.01 PensrAc rt WRLSR .41 -.04 PeopUtah n PUB 38.40 +.30 PFSweb PFSW 10.25 +.33 PierisPhm PIRS 5.19 -.02 PlugPowr h PLUG 2.04 +.05 PluristemT PSTI 1.26 +.02 PointsInt g PCOM 16.27 -.50 Polarity rs COOL 38.73 -.24 Precipio n PRPO .42 -.01 PrecTh rs AIPT 1.13 +.05 ProfirEng PFIE 4.65 +.15 ProvidBc n PVBC 27.70 +.80 PulseBio n PLSE 16.52 +.15 PureCycle PCYO 10.00 +.60 PurplInv n PRPL 8.49 +.15 PyxisTnkr PXS 1.15 +.03R -RLJ Ent rs RLJE 4.64 -.11 RMG Net rs RMGN 1.21 -.01 RMR Gp h RMR 77.30 -2.25 RXI Phm rs RXII 2.17 +.01 RadaElc rs RADA 2.84 -.05 Radcom RDCM 20.00 -.50 RaveRest RAVE 1.32 -.13 ReShape rs RSLS 2.29 -.09 ReadIntlA RDI 16.35 +.09 RealGSol rs RGSE .89 -.19 ReconTech RCON 1.44 +.07 RecroPhm REPH 5.25 +.19 RedhillBio RDHL 7.90 +.06 ReliantBcp RBNC 29.00 -.11 RemarkHld MARK 4.83 -.01 RenminTi rs ABAC 2.21 -.04 Resonant RESN 6.14 +.15 RetoEco n RETO 5.22 +.08 RevolutL rs RVLT 4.62 +.18 ReWalkRob RWLK 1.05 RiceBran RIBT 1.84 +.01 RiotBlck RIOT 6.88 -.39 Rosehill n ROSE 8.57 -.01 RmblOn B n RMBL 6.25 -.04S -S&WSeed SANW 3.30 +.05 SelasLf rs SLS 4.94 +.08 SPAR Gp h SGRP 1.27 +.00 SAExplr rs SAEX 1.29 -.09 SeanrgM rs SHIP .85 +.00 SearsH&O SHOS 2.30 +.05 SecndSight EYES 1.76 +.03 SmLEDS rs LEDS 3.61 +.18 SenesTc n SNES 1.92 -.14 SensusHlt n SRTS 7.45 +.02 SentEn n STNL 9.73 SentEn un STNLU 10.08 SeqentialB SQBG 1.74 -.08 SevStars h SSC 1.82 -.11 SevernBc SVBI 8.55 +.25 SharingE rs SEII 3.58 -.04 SharpSprg SHSP 8.99 -.21 ShiftPixy n PIXY 2.86 +.11 Shineco n TYHT 1.84 -.03 ShotSpot n SSTI 39.62 -.62 SiebertFn SIEB 10.06 +.64 SifyTech SIFY 2.00 -.01 SigmaL hn SGLB .95 -.11 SimplyGd n SMPL 13.35 -.07 Simulations SLP 22.50 +.25 SinoGlobl SINO 1.26 -.07 SitoMobl rs SITO 2.80 +.15 SmartFn rs SMBK 26.14 +.08 SmthM hrs SMSI 2.41 +.13 SocilRltyA n SRAX 5.08 +.04 SolenoTh rs SLNO 3.10 +.78 Soligenix n SNGX 1.26 -.04 SonomaPh SNOA 2.72 +.03 Sophiris SPHS 3.75 -.06 SorrentoTh SRNE 6.55 +.40 Sphr3D grs ANY .49 -.02 Spherix rs SPEX 1.05 SprBkPh n SBPH 12.60 +.59 Staff360 rs STAF 1.32 -.02 StateBkFn STBZ 34.57 -.04 StemlineTh STML 16.55 -.55 SterlBcp n SBT 14.00 +.42 StrataS rs SSKN 2.17 +.02 StreamHlth STRM 1.46 +.08 SummerInf SUMR 1.30 SumFWV SMMF 27.77 +.29 SunesisP rs SNSS 2.14 -.02 Sunworks n SUNW 1.00 -.08 SuperCom SPCB 1.74 +.01 SupercdT rs SCON .98 -.02 supprt.cm rs SPRT 2.97 -.01T -TDH Hld n PETZ 4.61 +.18 TG Thera TGTX 13.70 -.15 Tantech n TANH 2.81 -.01 Taoping h TAOP 1.46 -.01 Tapimmu n TPIV 9.98 -.85 Tellurian rs TELL 8.79 -.11 TheStreet TST 2.14 +.14 Tiptree TIPT 6.80 +.15 TitanPh rs TTNP 1.04 -.05 Torchlght TRCH 1.37 +.09 TrilliumTh TRIL 6.65 -.05 Trovagn rsh TROV .81 -.01 Tucows grs TCX 64.35 -.50 TymeTch n TYME 4.09 +.39U -US Concrte USCR 58.85 -.55 US Gld rs USAU 1.30 +.07 UFP Tch UFPT 31.25 +.25 USGlobInv GROW 1.51 -.03 UtdInsur UIHC 20.21 -.12 US Engy rs USEG 1.20 +.05 UrbanOnD UONEK 2.10 -.15V -Valerits hn VLRX 1.42 +.06 Vaxart rs VXRT 3.10 +.03 Vericel VCEL 11.00 +.05 Veritone n VERI 18.04 +.05 Vermillion VRML .80 -.10 VertexEn VTNR 1.03 Veru Inc VERU 2.25 +.06 Vical rs VICL 1.29 +.04 VikingTh n VKTX 11.08 +.44 VistaGn n VTGN 1.31 -.06 ViveveMd n VIVE 2.76 -.15 Vivopwr n VVPR 1.81 +.05 Vuzix VUZI 7.60 +.65W -WMIH WMIH 1.35 +.04 WSI Inds WSCI 5.00 +.29 WestellT rs WSTL 2.83 -.07 WestwtrRs WWR .41 -.05 Wheeler rs WHLR 3.99 +.26 WillScot WSC 15.20 +3.05 Workhrs rs WKHS 1.98 -.08X-Y-ZxG Tech rs XGTI .71 XTL Bio rs XTLB 1.76 +.02 XeneticB n XBIO 2.82 -.78 XploreTch XPLR 3.50 +.19 XpressSp rs XSPA .41 -.02 Yatra n YTRA 5.83 -.52 Yld10Bio rs YTEN 1.50 -.03 YulongE rs YECO 2.84 +.24 ZK Intl n ZKIN 5.37 -.08 Ziopharm ZIOP 3.19 -.10 Money FundsAB Government Money 1.64 1.62 1.64 +.05 AB Government Money 1.67 1.65 1.67 +.05 AB Government Money 1.64 1.62 1.64 +.05 AIM MMCshRes 1.37 1.34 1.37 +.07 AIMMMInv 1.52 1.49 1.52 +.07 AIM Premier Portfoli 2.00 1.97 2.00 +.08 AIM Premier Tax Exem 1.26 1.16 1.26 +.21 AIM Premier U.S. Gov 1.75 1.72 1.75 +.07 AIM Short Term Invts 1.74 1.71 1.74 +.06 AIM Short Term Invts 1.17 1.06 1.17 +.22 AIM Short Term Invts 1.88 1.83 1.88 +.08 AIM Short Term Invts 1.98 1.95 1.98 +.07 AIM Short Term Invts 1.78 1.75 1.78 +.07 AlBernExRK p 1.59 1.57 1.59 +.05 AllBrnExRsv I 1.62 1.60 1.62 +.05 AlliBernExRsvA 1.37 1.35 1.37 +.05 AlliBernExRsAd 1.37 1.35 1.37 +.05 AlliBernExRsvB 1.33 1.31 1.33 +.05 AlliBernExRsC 1.36 1.34 1.36 +.05 ABGovMMSel 1.78 1.67 1.78 +.10 AmC CapPr 1.37 1.35 1.37 +.03 AmC Prime 1.65 1.62 1.65 +.08 AmCentUSGv 1.42 1.41 1.42 +.03 AmCPrime t 1.40 1.37 1.40 +.08 American Century Pri .90 .87 .90 +.08 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 1.63 1.61 1.63 +.02 BBH MMkt 1.37 1.35 1.37 +.02 BLFMuniDlr 1.04 .89 1.04 +.27 BMOGov I p 1.69 1.64 1.69 +.10 BMO Gov Y 1.44 1.39 1.44 +.11 BMO Institutional Pr 1.96 1.91 1.96 +.11 BMO Institutional Pr 1.71 1.66 1.71 +.10 BMOPrimeI p 1.92 1.86 1.92 +.11 BMO Prime Y 1.67 1.61 1.67 +.12 BNY Mellon Governmen 1.41 1.36 1.41 +.07 BNYMellon M 1.66 1.61 1.66 +.07 BNY Mellon National .94 .81 .94 +.17 BR TFdCsMg 1.25 1.21 1.25 +.09 BL FedTrDlr 1.45 1.43 1.45 +.04 BLFTrCsMg 1.19 1.17 1.19 +.03 BLFT Adm 1.65 1.61 1.65 +.09 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.52 1.48 1.52 +.10 BLFedFdPCS p 1.26 1.22 1.26 +.10 BLFFedFnd 1.77 1.73 1.77 +.10 BRInst 1.93 1.91 1.93 +.09 BLFCASel p .32 .18 .32 +.29 BLFedFdSel p .94 .90 .94 +.10 BLMunFdSel .49 .34 .49 +.27 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.30 1.28 1.30 +.04 BlackRock Liquidity 1.37 1.33 1.37 +.10 BlackRock Liquidity 1.29 1.27 1.29 +.03 BlackRock Liquidity .46 .29 .46 +.35 BlackRock Liquidity 1.35 1.31 1.35 +.09 BlackRock Liquidity 1.20 1.18 1.20 +.04 BlackRock Liquidity 1.27 1.23 1.27 +.10 BlackRock Liquidity .86 .84 .86 +.03 BlackRock Liquidity 1.71 1.67 1.71 +.10 BlackRock Liquidity .92 .88 .92 +.09 BLFTrsTrDlr 1.44 1.42 1.44 +.03 BLFT FundDlr 1.50 1.46 1.50 +.09 BLFMunCsh 1.01 .88 1.01 +.27 BRInvest 1.58 1.55 1.58 +.09 BlackRock Money Mark .88 .85 .87 +.09 BLNYMfPCS p .78 .61 .78 +.35 BRSvc 1.66 1.64 1.66 +.09 BLFTempFdPCS 1.53 1.49 1.53 +.09 BRLiqTrsTAd 1.59 1.57 1.59 +.03 BLFM MuniCsh 1.26 1.13 1.26 +.27 BLF TempFd 2.03 1.99 2.03 +.09 BLFTmpDlr 1.78 1.74 1.78 +.09 BLFTmCsDlr 1.79 1.75 1.79 +.10 BLFedTrAd 1.60 1.58 1.60 +.04 BLCAMunPC p .64 .49 .64 +.34 BlkrkLqTmpAd 1.93 1.89 1.93 +.09 BRLiqTmpCR 1.63 1.59 1.63 +.09 BLMuAdm 1.19 1.04 1.19 +.27 BLF TmpCsh 2.02 1.98 2.02 +.09 BLFT TrFund 1.75 1.71 1.75 +.09 BLFedAdm 1.67 1.63 1.67 +.10 BLMuCshMg .79 .64 .79 +.28 BLFTmCshMg 1.53 1.49 1.53 +.09 CNIGovtA p 1.11 1.09 1.11 +.06 California Tax-Free .94 .87 .94 +.09 Cash Account Tr, Gov 1.56 1.51 1.56 +.06 Cash Account Tr, Gov 1.76 1.71 1.76 +.06 Cash Account Trust .92 .87 .92 +.06 Cash Account Trust: .33 .19 .33 +.17 Cash Acct Tr: Govt & 1.69 1.64 1.69 +.06 Cash Acct Tr: Tax Ex .75 .61 .75 +.17 Cash Acct Tr: Tax Ex 1.11 .97 1.11 +.17 Cash Acct Tr: Tax Ex 1.15 1.01 1.15 +.17 CashMgtInst 1.61 1.57 1.61 +.05 CashResInst 1.68 1.63 1.68 +.05 CavanalCshAd 1.27 1.24 1.27 +.05 Cavanal Hill Governm 1.59 1.56 1.59 +.05 Cavanal Hill Governm 1.64 1.61 1.64 +.05 Cavanal Hill Governm 1.56 1.53 1.56 +.05 Cavanal Hill U.S. Tr 1.58 1.54 1.58 +.06 Cavanal Hill U.S. Tr 1.66 1.62 1.66 +.06 Cavanal Hill U.S. Tr 1.46 1.42 1.46 +.06 CavanalTrAdm 1.16 1.12 1.16 +.06 CitiznSelTreA 1.74 1.74 1.74 CitiznSelTreB 1.54 1.54 1.54 CityNaRoGv p .96 .94 .96 +.06 Columbia Government 1.37 1.35 1.37 +.07 Columbia Government 1.33 1.31 1.33 +.04 Columbia Government 1.37 1.34 1.37 +.08 Columbia Government 1.52 1.49 1.52 +.04 Columbia Government 1.37 1.34 1.37 +.07 ColumbiaA 1.37 1.34 1.37 +.07 Columbia Z 1.37 1.34 1.37 +.07 DWS MMkt 1.59 1.53 1.59 +.07 DWS Variable NAV Mon 2.18 2.10 2.18 +.10 DavisGvtA 1.32 1.28 1.32 +.06 Deutsche Money Marke 1.39 1.33 1.39 +.07 Deutsche Money Marke .63 .57 .63 +.07 Deutsche Money Marke 1.59 1.53 1.59 +.07 DryBasic 1.72 1.67 1.72 +.06 DryInsPfGHm 1.76 1.72 1.76 +.06 DryInsPfGvP 1.51 1.47 1.51 +.06 DryTrsAgcyC 1.44 1.39 1.44 +.07 Dreyfus Cash Mgmt Ad 2.00 1.97 2.00 +.03 Dreyfus Cash Mgmt In 2.10 2.06 2.10 +.05 Dreyfus Cash Mgmt In 1.85 1.81 1.85 +.05 Dreyfus Government S 1.30 1.25 1.30 +.06 Dreyfus Government S 1.45 1.40 1.45 +.06 Dreyfus Government S 1.60 1.55 1.60 +.06 Dreyfus Government S 1.69 1.65 1.69 +.05 Dreyfus Govt Cash Mg 1.78 1.74 1.78 +.06 Dreyfus Govt Cash Mg 1.54 1.49 1.54 +.07 Dreyfus Govt Cash Mg 1.69 1.64 1.69 +.07 Dreyfus Govt Cash Mg 1.38 1.34 1.38 +.06 Dreyfus Institutiona 1.79 1.79 1.79 Dreyfus Institutiona 2.03 1.98 2.03 +.07 Dreyfus Institutiona 1.36 1.33 1.36 +.03 Dreyfus Institutiona 1.61 1.58 1.61 +.02 Dreyfus Institutiona 1.74 1.69 1.74 +.07 Dreyfus Instl Prefer 1.97 1.92 1.97 +.07 Dreyfus Liquid Asset 1.71 1.66 1.71 +.06 Dreyfus Liquid Asset 1.33 1.28 1.33 +.06 Dreyfus Municipal Ca 1.08 .99 1.08 +.11 Dreyfus Municipal Ca .84 .75 .84 +.11 Dreyfus New York Mun 1.19 1.05 1.19 +.16 Dreyfus New York Mun .93 .80 .93 +.16 Dreyfus Prime Money 1.97 1.93 1.97 +.05 Dreyfus Tax Exempt C 1.26 1.13 1.26 +.16 Dreyfus Tax Exempt C 1.01 .88 1.01 +.16 Dreyfus Treasury Cas 1.75 1.72 1.75 +.05 Dreyfus Treasury Cas 1.50 1.47 1.50 +.05 Dreyfus Treasury Cas 1.65 1.62 1.65 +.05 Dreyfus Treasury Cas 1.35 1.32 1.35 +.05 Dreyfus Treasury Sec 1.66 1.65 1.66 +.02 Dreyfus Treasury Sec 1.41 1.40 1.41 +.01 Dreyfus Treasury Sec 1.56 1.55 1.56 +.01 Dreyfus Treasury Sec 1.26 1.25 1.26 +.01 Dreyfus Treasury and 1.76 1.72 1.76 +.06 DryfLA 1.41 1.36 1.41 +.06 DryInTrAgcHm 1.69 1.64 1.69 +.07 DryTrPmCsh I 1.65 1.62 1.65 +.03 DryfGenTrPrA .86 .84 .86 +.02 ElfunMM ... FIMMDom I 2.00 1.96 2.00 +.08 FIMMDomII 1.85 1.81 1.85 +.08 FIMMDomIII 1.75 1.71 1.75 +.08 FIMMGov I 1.74 1.71 1.74 +.06 FIMMGovII 1.59 1.56 1.59 +.06 FIMMGovIII 1.49 1.46 1.49 +.06 FIMM Government Port 1.78 1.75 1.78 +.06 FIMMMMkt I 2.07 2.04 2.07 +.06 FIMMMMktII 1.92 1.89 1.92 +.06 FIMMMMktIII 1.82 1.79 1.82 +.06 FIMMTrOnlyII p 1.57 1.56 1.57 +.02 FIMMTrOnly3 1.47 1.46 1.47 +.02 FIMMTrOnly I 1.72 1.71 1.72 +.02 FIMM Treasury Only P 1.76 1.75 1.76 +.02 FIMM Treasury Portfo 1.77 1.74 1.77 +.07 FIMMTry I 1.73 1.70 1.73 +.07FIMMTryII 1.58 1.55 1.58 +.07 FIMMTryIII 1.48 1.45 1.48 +.07 FedCAMuniII .73 .55 .73 +.21 FedCAMunCS p .38 .20 .38 +.21 FedCAMunCap 1.03 .85 1.03 +.21 FedMMEagle 1.77 1.70 1.77 +.08 FedNYMun WS 1.14 .96 1.14 +.22 FedPAMu WS .99 .79 .99 +.24 FedPrCshObCp 1.88 1.82 1.88 +.07 FedPrVlObSv 1.79 1.74 1.79 +.06 FedPrVlOblCp 1.94 1.89 1.94 +.06 FedPrVluObl 2.04 1.99 2.04 +.06 FedPrCshOblIS 1.98 1.92 1.98 +.07 FdPrCshObSv 1.73 1.67 1.73 +.07 FedPriOb IS 2.04 1.99 2.04 +.06 FedPrObSvc 1.84 1.79 1.84 +.06 FedTrstUSTr 1.71 1.63 1.71 +.10 FedTrsOblCp 1.63 1.56 1.63 +.09 FedUSTCshSv 1.45 1.43 1.45 +.02 FedUSTrsIns 1.70 1.68 1.70 +.02 FedVaMuCsCS p .41 .18 .41 +.27 Federated Government .73 .67 .73 +.08 Federated Government 1.38 1.38 1.38 +.02 Federated Government 1.02 .98 1.02 +.05 Federated Government .62 .58 .62 +.06 Federated Government .62 .58 .62 +.06 Federated Government 1.03 .98 1.03 +.06 Federated Government 1.04 .97 1.04 +.08 Federated Government .86 .79 .86 +.09 Federated Government 1.73 1.67 1.73 +.08 Federated Institutio 1.24 .99 1.24 +.30 Federated Institutio 1.72 1.65 1.72 +.08 Federated Institutio 1.87 1.80 1.87 +.08 Federated Institutio 1.99 1.94 1.99 +.06 Federated Institutio 1.97 1.90 1.97 +.08 Federated Municipal .74 .54 .74 +.23 Federated Municipal 1.00 .80 1.00 +.24 Federated Municipal .50 .30 .50 +.23 Federated Municipal .63 .43 .63 +.23 Federated Prime Cash 1.04 .98 1.04 +.07 Federated Prime Cash 1.20 1.13 1.20 +.08 Federated Prime Cash 1.30 1.24 1.30 +.08 Federated Prime Cash 1.48 1.42 1.48 +.07 Federated Prime Cash 1.67 1.60 1.67 +.08 Federated Treasury O 1.48 1.40 1.48 +.09 Federated Trust for 1.01 .93 1.01 +.10 Federated Trust for .88 .80 .88 +.10 FedMstr 1.84 1.74 1.84 +.11 FidTrAdvC t .46 .44 .46 +.06 Fidelity California 1.19 1.10 1.19 +.18 Fidelity California .94 .85 .94 +.18 Fidelity Domestic Po 1.95 1.91 1.95 +.08 Fidelity Flex Govern 1.92 1.90 1.92 +.06 Fidelity Government .97 .94 .97 +.06 Fidelity Government 1.22 1.19 1.22 +.06 Fidelity Government 1.60 1.57 1.60 +.06 Fidelity Government 1.67 1.64 1.67 +.06 Fidelity Government 1.22 1.19 1.22 +.06 FidGovPortS 1.69 1.66 1.69 +.06 Fidelity Insti Money 2.11 2.08 2.11 +.06 Fidelity Insti Money 2.04 2.00 2.04 +.08 Fidelity Insti Money 1.49 1.45 1.49 +.08 Fidelity Insti Money 1.23 1.20 1.23 +.07 Fidelity Insti Money 1.22 1.21 1.22 +.02 Fidelity Investments 2.07 2.04 2.07 +.07 Fidelity Investments 1.98 1.95 1.98 +.07 Fidelity Investments 1.78 1.75 1.78 +.07 Fidelity Investments 1.88 1.85 1.88 +.07 Fidelity Investments 2.03 2.00 2.03 +.07 FidCashRes 1.53 1.51 1.53 +.05 FidMMPortS 2.02 1.99 2.02 +.06 Fidelity Massachuset 1.21 1.11 1.21 +.20 Fidelity Massachuset .96 .86 .96 +.20 Fidelity Money Marke 1.95 1.92 1.95 +.07 Fidelity New Jersey 1.23 1.13 1.23 +.20 Fidelity New Jersey .98 .88 .98 +.20 Fidelity New York AM 1.22 1.12 1.22 +.19 Fidelity New York AM .97 .87 .97 +.19 Fidelity SAI Municip 1.35 1.26 1.35 +.18 Fidelity Tax-Exempt 1.13 1.04 1.13 +.17 Fidelity Treasury Mo 1.49 1.47 1.49 +.06 Fidelity Treasury On 1.67 1.66 1.67 +.02 FidTrPortsS 1.68 1.65 1.68 +.07 FidTrsyCR .96 .94 .96 +.06 FidTryDly M 1.21 1.19 1.21 +.06 FstAmTrObD 1.29 1.25 1.29 +.10 FstAmGvObA p 1.15 1.10 1.15 +.11 FstAmPrObY 1.71 1.65 1.71 +.08 FstAmTrObA p 1.14 1.10 1.14 +.10 FstAmTrObY 1.44 1.40 1.44 +.10 First American Gover 1.76 1.71 1.76 +.11 First American Insti 2.01 1.96 2.01 +.08 First American Treas 1.75 1.71 1.75 +.10 First American U.S. 1.66 1.65 1.66 +.02 First American U.S. 1.26 1.25 1.26 +.02 First American U.S. 1.11 1.10 1.11 +.02 First American U.S. 1.41 1.40 1.41 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.60 1.55 1.60 +.11 FstAmTrObII 1.59 1.55 1.59 +.10 FsAmISTrII 1.56 1.55 1.56 +.02 FstAmPrObZ 2.02 1.96 2.02 +.08 FstAmPrObl 1.76 1.70 1.76 +.08 FsAmPrObII 1.86 1.80 1.86 +.08 FstAmTrObZ 1.71 1.67 1.71 +.10 FstAmTreResA .95 .91 .95 +.10 Gabelli U.S. Treasur 1.79 1.77 1.79 +.03 Gabelli U.S. Treasur 1.79 1.77 1.79 +.03 GabelliUST 1.79 1.77 1.79 +.03 GartmrMMPr 1.32 1.22 1.32 +.10 GnCAMuB .49 .33 .49 +.19 GnTrsAgcy A 1.13 1.09 1.13 +.05 GnTrsAgcy R 1.33 1.29 1.33 +.05 GnGvSec 1.04 1.02 1.04 +.03 GeneralB p 1.19 1.14 1.19 +.06 General Government S 1.28 1.26 1.28 +.04 GnGovB p .84 .83 .84 +.02 General Money Market 1.62 1.57 1.62 +.07 General Municipal Mo .90 .76 .90 +.17 General Treasury Sec 1.14 1.11 1.14 +.03 General Treasury Sec 1.30 1.28 1.30 +.03 General Treasury and .87 .85 .87 +.04 GnMMkt 1.43 1.39 1.43 +.06 Goldman Sachs Fds, F 1.62 1.59 1.62 +.04 Goldman Sachs Fds, F 1.69 1.66 1.69 +.04 Goldman Sachs Financ 2.04 1.98 2.04 +.07 Goldman Sachs Financ 1.64 1.58 1.64 +.07 Goldman Sachs Financ 1.89 1.83 1.89 +.07 Goldman Sachs Financ 1.70 1.60 1.70 +.12 Goldman Sachs Financ 1.30 1.20 1.29 +.12 Goldman Sachs Financ 1.55 1.45 1.54 +.12 Goldman Sachs Financ 1.65 1.57 1.65 +.09 Goldman Sachs Financ 1.25 1.17 1.25 +.09 Goldman Sachs Financ 1.50 1.42 1.50 +.09 Goldman Sachs Financ 2.04 1.99 2.04 +.06 Goldman Sachs Financ 1.64 1.59 1.64 +.06 Goldman Sachs Financ 1.89 1.84 1.89 +.06 Goldman Sachs Financ 1.46 1.43 1.46 +.04 Goldman Sachs Financ 1.21 1.18 1.21 +.04 Goldman Sachs Financ 1.61 1.58 1.61 +.04 Goldman Sachs Financ 1.22 1.19 1.22 +.04 Goldman Sachs Financ 1.47 1.44 1.47 +.04 Goldman Sachs Financ 1.77 1.67 1.76 +.12 Goldman Sachs Financ 1.68 1.65 1.68 +.04 Goldman Sachs Financ 1.72 1.64 1.72 +.09 Goldman Sachs Financ 2.11 2.05 2.11 +.07 Goldman Sachs Financ 2.11 2.06 2.11 +.06 Goldman Sachs Financ 1.99 1.94 1.99 +.06 Goldman Sachs Financ 2.00 1.94 2.00 +.07 Goldman Sachs Financ 1.60 1.52 1.60 +.09 Goldman Sachs Financ 1.56 1.53 1.56 +.04 Goldman Sachs Financ 1.65 1.55 1.64 +.12 Goldman Sachs Financ 1.57 1.54 1.57 +.04 Goldman Sachs Financ 1.06 1.02 1.06 +.05 Goldman Sachs Financ .91 .88 .91 +.04 Goldman Sachs Financ 1.36 1.33 1.36 +.04Goldman Sachs Financ 1.07 .57 1.07 +.04 Goldman Sachs Financ .92 .89 .92 +.04 Goldman Sachs Financ 1.37 1.34 1.37 +.04 Goldman Sachs Financ 1.11 1.03 1.11 +.10 Goldman Sachs Financ .95 .87 .95 +.09 Goldman Sachs Financ 1.40 1.32 1.40 +.09 Goldman Sachs Financ 1.80 1.74 1.80 +.07 Goldman Sachs Financ 1.15 1.05 1.14 +.12 Goldman Sachs Financ 1.00 .90 1.00 +.12 Goldman Sachs Financ 1.45 1.35 1.44 +.12 Goldman Sachs Financ 1.51 1.46 1.51 +.06 Goldman Sachs Financ 1.36 1.31 1.36 +.06 Goldman Sachs Financ 1.81 1.76 1.81 +.06 Goldman Sachs Financ 1.35 1.29 1.35 +.07 Goldman Sachs Financ 1.50 1.44 1.50 +.07 Goldman Sachs Financ .80 .70 .79 +.12 Goldman Sachs Financ 1.55 1.45 1.54 +.12 Goldman Sachs Financ 1.80 1.70 1.79 +.12 Goldman Sachs Financ 1.22 1.17 1.22 +.05 Goldman Sachs Financ 1.69 1.65 1.69 +.05 Goldman Sachs Financ 1.37 1.33 1.37 +.05 Goldman Sachs Financ 1.62 1.58 1.62 +.05 Goldman Sachs Financ .92 .88 .92 +.05 Goldman Sachs Financ 1.57 1.52 1.57 +.05 Goldman Sachs Financ 1.47 1.42 1.47 +.05 Goldman Sachs Financ 1.72 1.68 1.72 +.05 Goldman Sachs Invest 1.54 1.50 1.54 +.05 Goldman Sachs Invest 1.39 1.35 1.39 +.05 Goldman Sachs Invest 1.23 1.18 1.23 +.06 Goldman Sachs Invest .23 .06 .23 +.19 Goldman Sachs Invest .98 .78 .98 +.23 Goldman Sachs Invest 1.78 1.73 1.78 +.06 Goldman Sachs Invest 2.03 1.98 2.03 +.06 Goldman Sachs Invest 1.04 1.00 1.04 +.05 Goldman Sachs Invest 1.78 1.73 1.78 +.06 GovTxMgSvc 1.44 1.43 1.44 +.02 GovObTR 1.21 1.14 1.21 +.08 GovTxMgIS 1.69 1.68 1.69 +.02 Government Fund Clas 1.59 1.57 1.59 +.07 Government Obligatio 1.78 1.73 1.78 +.11 Government Obligatio 1.76 1.71 1.76 +.11 GovResFd P .87 .83 .87 +.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.67 1.63 1.67 +.12 HSBC U.S. Government 1.72 1.68 1.72 +.12 HSBC U.S. Government 1.74 1.70 1.74 +.12 HSBC U.S. Treasury M 1.62 1.60 1.62 +.04 HSBC U.S. Treasury M 1.37 1.35 1.37 +.04 HSBC U.S. Treasury M 1.73 1.71 1.73 +.04 HSBC U.S. Treasury M 1.69 1.67 1.69 +.04 HSBC U.S. Treasury M 1.71 1.69 1.71 +.04 HSBCUSGov A 1.27 1.23 1.27 +.12 HSBCUSGov D 1.42 1.38 1.42 +.12 Harbor Money Market 1.48 1.47 1.48 +.01 Harbor 1.55 1.54 1.55 +.01 HeritAdm 1.88 1.84 1.88 +.08 HeritInst 2.01 1.97 2.01 +.08 HewittMM p .26 .26 .26 ING MM A 1.48 1.46 1.48 +.03 ING MM I 1.48 1.46 1.48 +.03 Invesco Government M 1.72 1.70 1.72 +.06 InvescoA5 1.37 1.34 1.37 +.07 InvescoC5 p .62 .59 .62 +.07 Invesco Tax Exempt C .48 .37 .48 +.22 Invesco Tax-Exempt C .50 .39 .50 +.22 Investor Cash Tr, Tr 1.60 1.59 1.60 +.01 Investor Tax-Exempt 1.13 .93 1.13 +.23 Investor Tax-Exempt .73 .53 .73 +.23 Investor Tax-Exempt .98 .78 .98 +.23 Investor Tax-Exempt 1.20 1.00 1.20 +.23 Investor Tax-Exempt 1.08 .88 1.08 +.23 Investor Tax-Exempt .58 .38 .58 +.23 Investor Tax-Exempt .43 .23 .43 +.23 Investor Tax-Exempt .88 .68 .88 +.23 InvCshTrTrs 1.74 1.73 1.74 +.01 Investors Cash Tr, T 1.21 1.20 1.21 +.01 Investors Cash Trust 1.70 1.70 1.70 +.01 Ivy Cash Management .44 .42 .44 +.03 Ivy Cash Management .49 .46 .49 +.05 Ivy Cash Management 1.35 1.33 1.35 +.03 Ivy Government Money 1.18 1.16 1.18 +.02 Ivy Government Money 1.42 1.40 1.42 +.02 IvyMonyyC t .30 .28 .30 +.03 IvyMnyA 1.02 1.01 1.02 IvyMM B .22 .20 .22 +.02 JPMLqAsR 1.49 1.47 1.49 +.08 JPMGvPrem 1.46 1.43 1.46 +.09 JPMGvCap 1.73 1.70 1.73 +.09 JPMTrPlInv 1.41 1.38 1.41 +.10 JPMTrPlRs 1.21 1.18 1.21 +.10 JPMorg100 Agcy 1.62 1.61 1.62 +.04 JPM100 SecP 1.43 1.42 1.43 +.04 JPM100 TrInst 1.67 1.66 1.67 +.04 JPMorgan100 1.29 1.28 1.29 +.04 JPMLqAstP 1.74 1.72 1.74 +.08 JPMorganFed 1.31 1.29 1.31 +.04 JPMorFedAgcy 1.64 1.62 1.64 +.04 JPMorgFedPr 1.45 1.43 1.45 +.04 JPMLqAstAg 1.93 1.91 1.93 +.08 JPMLqAstC p 1.22 1.20 1.22 +.08 JPMLqAstMrg 1.60 1.58 1.60 +.08 JPMLqAstInst 1.98 1.96 1.98 +.08 JPMMunInst 1.24 1.14 1.24 +.28 JPMMuMorg .86 .76 .86 +.28 JPMNYMuR p .71 .61 .71 +.26 JPMorgPrm 1.69 1.65 1.69 +.10 JPMorgPrAgcy 1.95 1.91 1.95 +.10 JPMorgPrmPr 1.76 1.72 1.76 +.10 JPMTreasC t .94 .91 .94 +.10 JPMTrsPlusP 1.46 1.43 1.46 +.10 JPMTrsPlsMrg 1.32 1.29 1.32 +.10 JPMTrsPlsInst 1.70 1.67 1.70 +.10 JPMTrsPlsAg 1.65 1.62 1.65 +.10 JPMTrsSecR p 1.18 1.17 1.18 +.04 JPMUSGvInst 1.70 1.67 1.70 +.09 JPMUSGvtR p 1.21 1.18 1.21 +.09 JPMUSGvtMrg 1.32 1.29 1.32 +.09 JPMLqAsInv 1.68 1.66 1.68 +.08 JPMorgan 100% US Tre 1.70 1.69 1.70 +.04 JPMorgan California .86 .76 .86 +.26 JPMorgan California .26 .17 .26 +.22 JPMorgan California .61 .51 .61 +.26 JPMFedInst 1.69 1.67 1.69 +.04 JPMorgan Institution 1.17 1.08 1.17 +.26 JPMorgan Institution 1.22 1.13 1.22 +.26 JPMorgan Institution 1.20 1.11 1.20 +.26 JPMorgan Institution 1.13 1.03 1.13 +.26 JPMorgan Liquid Asse 2.01 1.99 2.01 +.08 JPMorgan Municipal M .75 .65 .75 +.28 JPMorgan Municipal M 1.19 1.09 1.19 +.28 JPMorgan Municipal M .40 .30 .40 +.28 JPMorgan New York Mu .96 .86 .96 +.26 JPMorgan New York Mu .36 .26 .36 +.26 JPMorgan New York Mu .71 .61 .71 +.26 JPMPrInst 2.00 1.96 2.00 +.10 JPMPrRsv 1.51 1.47 1.51 +.10 JPMorgan Prime Money 2.05 2.01 2.05 +.10 JPMorgan Prime Money 2.03 1.99 2.03 +.10 JPMorgan Prime Money 1.24 1.20 1.24 +.10 JPMorgan U. S. Treas 1.76 1.73 1.76 +.10 JPMorgan U.S. Govern 1.21 1.18 1.21 +.09 JPMorgan U.S. Govern .91 .88 .91 +.09 JPMorgan U.S. Govern .86 .83 .86 +.09 JPMorgan U.S. Govern 1.60 1.56 1.60 +.09 JPMorgan U.S. Treasu 1.73 1.70 1.73 +.10 JPMorgan US Governme 1.41 1.38 1.41 +.09 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.11 1.08 1.11 +.07 Liquid Assets Portfo 1.78 1.75 1.78 +.07 Liquid Assets Portfo 1.43 1.40 1.43 +.06Liquid Assets Portfo 1.90 1.87 1.90 +.07 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.41 1.36 1.41 +.06 MainStay B 1.18 1.13 1.18 +.06 MainStay Money Marke 1.18 1.13 1.18 +.06 MainStay Money Marke 1.18 1.13 1.18 +.06 ManagersMM 1.76 1.73 1.76 +.09 Maryland Tax-Free Mo 1.09 .99 1.09 +.13 Maryland Tax-Free Mo 1.03 .93 1.03 +.13 MasMuPrMMS ... Meeder Institutional 1.91 1.87 1.91 +.04 MeederRetl 1.62 1.58 1.62 +.05 ML CMATr 1.27 1.26 1.27 +.03 MilestnTOInst 1.72 1.67 1.72 +.12 MilestnTOInv 1.47 1.42 1.47 +.12 MHLIRSel 2.01 1.99 2.01 +.04 MMktGS2 1.77 1.70 1.77 +.08 MMktGS4 1.52 1.45 1.52 +.08 MMktProFdInv .91 .86 .91 +.05 MMktProFdSvc .21 .16 .21 +.06 Mutual America Insti 1.70 1.67 1.70 +.07 Nationwide Governmen 1.14 1.04 1.14 +.10 NatnwdMMInst 1.40 1.30 1.40 +.10 New York Tax-Free Mo 1.12 .98 1.12 +.16 Northern 1.88 1.84 1.88 +.10 NorthernGvSl 1.55 1.52 1.55 +.10 NorthInstPrObSv 2.06 2.03 2.06 +.09 NthnInstPrObSh 2.06 2.03 2.06 +.09 Northern Institution 1.24 1.14 1.24 +.28 Northern Institution 1.67 1.64 1.67 +.11 Northern Institution 1.70 1.67 1.70 +.10 Northern Institution 1.70 1.67 1.70 +.10 OppCshResN t 1.29 1.26 1.29 +.07 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.29 1.26 1.29 +.07 OppCshRes 1.29 1.26 1.29 +.07 Oppenheimer Governme 1.31 1.29 1.31 +.06 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 1.31 1.29 1.31 +.07 PIMCO Government Mon 1.64 1.59 1.64 +.08 PIMCO Government Mon 1.64 1.59 1.64 +.08 PIMCO Government Mon 1.69 1.64 1.69 +.08 PIMCO Government Mon 1.79 1.74 1.79 +.08 PIMCO Government Mon 1.79 1.74 1.79 +.07 PIMCO Government Mon 1.79 1.74 1.79 +.08 PNC Government Money 1.57 1.55 1.56 -.01 PNC Gov A 1.58 1.54 1.58 +.05 PNC Gov I 1.71 1.67 1.71 +.06 PNC TrA p 1.47 1.46 1.47 -.01 PNC Tr I 1.63 1.62 1.63 +.01 PNC Treasury Plus Mo 1.61 1.58 1.61 +.05 PNC Treasury Plus Mo 1.51 1.48 1.51 +.05 PNC Treasury Plus Mo ... PW PACE P 1.30 1.26 1.30 +.05 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.28 1.28 1.28 +.02 Pioneer U.S. Governm .74 .74 .74 +.01 PionrCs 1.13 1.13 1.13 +.02 PremGvtMP 1.75 1.72 1.75 +.07 PremierPort 2.00 1.97 2.00 +.08 Premier Portfolio Pe 1.46 1.42 1.46 +.08 Premier Portfolio Pr 1.70 1.67 1.70 +.08 Premier Portfolio Re 1.84 1.81 1.84 +.08 Premier Portfolio Re 1.12 1.09 1.12 +.08 PrimeObTR 1.54 1.49 1.54 +.06 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.28 1.26 1.28 +.04 PruMMrtZ 1.46 1.43 1.46 +.04 Prudential Governmen 1.28 1.26 1.28 +.02 Prudential Governmen 1.25 1.22 1.25 +.04 Prudential Governmen 1.30 1.27 1.30 +.04 PruInstMM A 1.97 1.95 1.96 +.05 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 1.63 1.60 1.63 +.06 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.71 1.66 1.71 +.06 Retail Prime Obligat 2.06 2.01 2.06 +.08 Retail Prime Obligat 1.90 1.85 1.90 +.08 Retail Prime Obligat 2.00 1.95 2.00 +.08 Retail Prime Obligat 1.75 1.70 1.75 +.08 Retail Prime Obligat 1.80 1.75 1.80 +.08 Retail Prime Obligat 1.45 1.40 1.45 +.08 Rydex U.S. Governmen .87 .79 .87 +.09 SEI DITGvIIA 1.63 1.62 1.63 +.02 SEI DITTrsA 1.57 1.47 1.48 -.05 SEI DITTrIIA 1.62 1.60 1.62 +.03 STI CshRes 1.52 1.49 1.52 +.06 STIC Prime Portfolio 1.72 1.67 1.72 +.08 STIC Prime Portfolio 1.01 .96 1.01 +.08 STIC Prime Portfolio 1.33 1.28 1.33 +.08 STIC Prime Portfolio 1.80 1.75 1.80 +.08 STIT Liquid Assets 1.68 1.65 1.68 +.07 STIT STIC Prime Por 1.58 1.53 1.58 +.08 STIT Government & Ag 1.75 1.72 1.75 +.07 STIT Government & Ag 1.48 1.45 1.48 +.07 STIT Liquid Assets P 1.95 1.92 1.95 +.07 STIT STIC Prime Port 1.84 1.80 1.84 +.07 STIT Tax-Free Cash R .92 .81 .92 +.22 STIT Tax-Free Cash R 1.14 1.02 1.14 +.22 STIT Treasury Obliga 1.69 1.68 1.69 +.02 STIT Treasury Obliga 1.65 1.65 1.65 +.02 STIT Treasury Obliga 1.44 1.43 1.44 +.02 STIT Treasury Portfo 1.44 1.41 1.44 +.06 STIT Treasury Portfo 1.70 1.68 1.70 +.05 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.58 1.53 1.58 +.08 SchwbACR 1.51 1.46 1.51 +.08 SchwbCshRes 1.43 1.39 1.43 +.10 Schwab Government Mo 1.52 1.46 1.52 +.13 SchwbInv 1.81 1.78 1.81 +.07 SchwbRetAdv 1.81 1.78 1.81 +.07 Schwab Retirement Go 1.68 1.66 1.68 +.06 Schwab Treasury Obli 1.53 1.47 1.53 +.13 Schwab U.S. Treasury 1.38 1.34 1.38 +.08 SchbValAdv 1.84 1.81 1.84 +.07 SchwValAdUlt 1.99 1.96 1.99 +.07 SchbMM 1.29 1.29 1.29 Schb UST 1.18 1.14 1.18 +.08 SentinelGov A 1.28 1.22 1.28 +.13 StFrmMMLgA 1.49 1.45 1.49 +.05 State Farm Money Mar 1.32 1.28 1.32 +.05 State Farm Money Mar 1.32 1.28 1.32 +.05 State Farm Money Mar 1.32 1.28 1.32 +.05 State Farm Money Mar 1.39 1.35 1.39 +.05 State Farm Money Mar 1.39 1.35 1.39 +.04 State Farm Money Mar 1.39 1.34 1.39 +.05 State Farm Money Mar 1.39 1.35 1.39 +.05 StStInstLRS 2.05 2.01 2.05 +.06 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.40 1.38 1.40 +.06 State Street Insti T 1.75 1.73 1.75 +.06 State Street Insti T 1.73 1.71 1.73 +.03 State Street Insti U 1.77 1.73 1.77 +.08 State Street Insti U 1.42 1.38 1.42 +.08State Street Institu 1.81 1.77 1.81 +.08 State Street Institu 1.74 1.70 1.74 +.08 State Street Institu 1.67 1.65 1.67 +.06 State Street Institu 1.64 1.63 1.64 +.03 State Street Institu 1.69 1.65 1.69 +.08 State Street Institu 1.52 1.48 1.52 +.08 State Street Institu 1.37 1.36 1.37 +.03 State Street Institu 1.79 1.75 1.79 +.08 State Street Institu 1.70 1.67 1.70 +.06 State Street Institu 1.99 1.95 1.99 +.06 State Street Institu 1.97 1.93 1.97 +.06 State Street Institu 1.80 1.76 1.80 +.06 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.60 1.59 1.60 +.03 T. Rowe Price Instit 1.88 1.85 1.88 +.03 T. Rowe Price Tax-Ex 1.11 1.02 1.11 +.11 TDAM California Muni .46 .38 .46 +.17 TDAM Insti U.S. Gov 1.40 1.38 1.40 +.03 TDAM Insti U.S. Gove 1.65 1.63 1.65 +.03 TDAM Institutional T .81 .79 .81 +.05 TDAM Institutional T 1.36 1.34 1.36 +.05 TDAM Institutional U 1.00 .98 1.00 +.03 TDAMMMInv 1.45 1.43 1.45 +.03 TDAMMMkPr 1.44 1.43 1.44 +.03 TDAM Money Market Po 1.55 1.53 1.55 +.03 TDAM Money Market Po 1.35 1.34 1.35 +.03 TDAM Municipal Portf .59 .53 .59 +.13 TDAM New York Munici .63 .52 .63 +.23 TDAM U.S. Government 1.07 1.04 1.07 +.07 TDAMUSGv 1.17 1.14 1.17 +.07 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 1.70 1.67 1.70 +.04 TRowPRF 1.47 1.46 1.47 +.02 TRowUST 1.50 1.48 1.50 +.02 Thriv MM Inst 1.50 1.48 1.50 +.02 Thriv MMk A 1.35 1.32 1.35 +.03 TreasObTR 1.23 1.16 1.23 +.09 Treasury Obligations 1.75 1.70 1.75 +.10 Treasury Portfolio P 1.68 1.65 1.68 +.09 U.S. Government Mone .69 .67 .69 +.04 U.S. Government Mone 1.17 1.16 1.17 +.03 U.S. Government Mone 1.87 1.86 1.87 +.03 U.S. Treasury Money 1.58 1.57 1.58 +.02 UBS Prime Investor F 1.67 1.63 1.67 +.05 UBS Prime Preferred 1.98 1.94 1.98 +.05 UBS Prime Reserves F 1.94 1.90 1.94 +.05 UBS Select Governmen 1.46 1.42 1.46 +.05 UBS Select Governmen 1.73 1.69 1.73 +.05 UBS Select Governmen 1.71 1.67 1.71 +.05 UBS Select Prime Inv 1.71 1.69 1.71 +.04 UBS Select Prime Pre 2.05 2.03 2.05 +.04 UBS Select Treasury 1.67 1.64 1.67 +.04 UBS Select Treasury 1.69 1.66 1.69 +.04 UBS Select Treasury 1.42 1.39 1.42 +.04 UBS Select Treasury 1.73 1.70 1.73 +.04 UBS Tax-Free Institu 1.28 1.17 1.28 +.16 UBS Tax-Free Investo 1.01 .90 1.01 +.16 UBS Tax-Free Preferr 1.32 1.21 1.32 +.16 US Government Money .90 .85 .90 +.06 US Treas Tr ... USAA Mutl 1.63 1.60 1.63 +.04 USAA Treas 1.51 1.50 1.51 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.81 1.80 1.81 +.01 VangFdl 1.80 1.78 1.80 +.03 VangPr 2.00 1.98 2.00 +.03 VangPrInst 2.06 2.04 2.06 +.03 Voya Government Mone 1.48 1.46 1.48 +.03 Voya Government Mone 1.59 1.55 1.59 +.14 Voya Government Mone .50 .47 .50 +.05 Voya Government Mone 1.48 1.46 1.48 +.03 Voya Liquid Assets P 1.35 1.32 1.35 +.05 Voya Liquid Assets P 1.60 1.57 1.60 +.05 Voya Liquid Assets P 1.20 1.17 1.20 +.05 Voya Money Market Po 1.55 1.52 1.55 +.04 Voya Money Market Po 1.40 1.37 1.40 +.04 WA Select Tax Free R 1.19 .93 1.19 +.25 WF 100% Treasury Mon 1.66 1.65 1.66 +.03 WF Government Money 1.78 1.74 1.78 +.09 Wells Fargo 100% Tre 1.56 1.55 1.56 +.03 WellsFargo A 1.59 1.55 1.59 +.08 WFCashInvAd 1.88 1.84 1.88 +.07 WFCashInst 2.01 1.97 2.01 +.07 Wells Fargo Cash Inv 2.08 2.04 2.08 +.07 Wells Fargo Fd, Trea 1.55 1.50 1.55 +.09 WFGovAdm 1.58 1.54 1.58 +.09 WFGvtMMA 1.32 1.28 1.32 +.09 Wells Fargo Heritage 2.08 2.04 2.08 +.08 Wells Fargo Heritage 1.78 1.74 1.78 +.08 WellsFargoI 100 1.36 1.35 1.36 +.03 WellsFargoInsCsh 1.71 1.67 1.71 +.07 WellsFargoInsGv 1.42 1.38 1.42 +.09 Wells Fargo Money Ma 1.98 1.94 1.98 +.08 Wells Fargo Money Ma 1.68 1.64 1.68 +.08 Wells Fargo Municipa 1.26 1.11 1.26 +.31 WellsF100TrA 1.26 1.25 1.26 +.03 WellsFargo TrsyS 1.45 1.40 1.44 +.09 WellsFargoTrsyA 1.30 1.25 1.29 +.09 WellsFargo TrsyI 1.69 1.64 1.69 +.09 WFGvMMInst 1.72 1.68 1.72 +.09 Western Asset Govern 1.45 1.38 1.45 +.15 Western Asset Govern .95 .87 .94 +.15 WA GvtRsvA 1.35 1.27 1.34 +.15 WAInstGvInst 1.80 1.72 1.79 +.15 Western Asset Insti 1.90 1.87 1.90 +.09 Western Asset Instit 1.75 1.67 1.74 +.15 Western Asset Instit 1.75 1.67 1.74 +.15 Western Asset NY Tax .81 .55 .81 +.26 Western Asset Prime 1.63 1.59 1.63 +.08 Western Asset Tax Fr .30 .07 .30 +.22 Western Asset Tax Fr .79 .54 .79 +.25 Western Asset US Tre .88 .85 .88 +.06 WstnUSTrN 1.27 1.23 1.27 +.05 WstnInstLqRsI 1.95 1.92 1.95 +.09 WstnPrmLiq 1.67 1.63 1.67 +.09 WstnInstUSTR 1.68 1.65 1.68 +.05 WstnPrmUSTR 1.42 1.37 1.42 +.05 Wilm GovSel 1.52 1.49 1.52 +.04 Wilm TrAdm 1.25 1.20 1.22 -.02 Wilm TrSvc 1.10 1.05 1.07 -.02 Wilm GovAdm 1.27 1.24 1.27 +.04 Wilmington U.S. Gove 1.13 1.09 1.13 +.04 WilmUSGov 1.62 1.59 1.62 +.04Tax ExemptAIMTx .38 .27 .38 +.22 AmC CATF .93 .80 .93 +.27 AmC TF 1.03 .86 1.03 +.33 BMO TaxF I p 1.24 1.12 1.24 +.24 BMO TaxF Y .99 .87 .99 +.24 BNYMelNMuM 1.19 1.06 1.19 +.17 BLMunFdPCS p .81 .66 .81 +.27 BRLM Muni 1.29 1.14 1.29 +.27 BRF NYMuni 1.26 1.09 1.26 +.35 BRFCAMuni 1.12 .97 1.12 +.34 CashActTxEMgd .97 .83 .97 +.17 FIMMTxExII 1.13 1.04 1.13 +.17 FIMMTxEx3 1.03 .94 1.03 +.17 FIMMTxExI 1.28 1.20 1.28 +.17 FedCAMuniSv .88 .70 .88 +.21 FedCAMu WS 1.13 .95 1.13 +.21 FedGAMuCsh .96 .73 .96 +.28 FedMAMuCS p .44 .25 .44 +.22 FedMAMuniSv .85 .66 .85 +.22 FedMuObl A 1.31 1.11 1.31 +.23 FedMuOblCap 1.21 1.01 1.21 +.23 FedMunOblSv 1.06 .86 1.06 +.23 FedNYMuCSv .92 .74 .92 +.22 FedNYMuCS p .44 .26 .44 +.22 FedNYMuCsII .69 .51 .69 +.22 FedPAMuniCS .40 .20 .40 +.24 FedPAMuCsSv .79 .59 .79 +.24 FedTaxFObWS 1.28 1.08 1.28 +.24 FedTxFrObSv 1.03 .83 1.03 +.24 FedMuniSvc .80 .57 .80 +.27 FedTxF c 1.29 1.04 1.29 +.30 FidCA .90 .80 .90 +.20 FidCT .98 .89 .98 +.18 FidMA .92 .83 .92 +.18 FidMI .90 .80 .90 +.21 FidMuMM 1.08 .99 1.08 +.18 FidNJ .92 .83 .92 +.19 FidNY .96 .87 .96 +.19 FidOH .95 .86 .95 +.17 FidPA .94 .83 .94 +.21 FidSpCA 1.08 1.00 1.08 +.17 FidSpMA 1.10 1.01 1.10 +.19 FidSpNJ 1.12 1.03 1.12 +.20 FidSpNY 1.11 1.02 1.11 +.19 FidTEDly M .76 .67 .76 +.17 FidAZ .97 .85 .97 +.24 Fid TECR .51 .42 .51 +.17 FidTxEx MM 1.01 .92 1.01 +.17 FidTaxExPortS 1.23 1.15 1.23 +.17 FinSq TEF 1.23 1.03 1.23 +.23 FstAmTFA .67 .56 .67 +.22 FstAmTxFY .97 .86 .97 +.22 FsAmTxFObII 1.12 1.01 1.12 +.22 FstAmTFObZ 1.22 1.11 1.22 +.22 GenNJMun .70 .58 .70 +.16 GenNYMuB .76 .63 .76 +.16 GnMuB p .43 .31 .43 +.15 GnNYMuB p .36 .23 .36 +.16 GnCalMu .68 .55 .68 +.17 JPMMuMMP 1.00 .90 1.00 +.28 JPMorganCA .72 .62 .72 +.26 JPMorganNY .82 .72 .82 +.26 JPMorganTF .83 .75 .83 +.24 JPMorg TFPr .97 .89 .97 +.24 JPMTxFrR p .72 .64 .72 +.24 JPMorgTFAgcy 1.16 1.08 1.16 +.24 JPMTxFrInst 1.21 1.13 1.21 +.24 NYTxFrMMI 2.01 1.92 2.01 +.12 NortnInstMuni 1.24 1.14 1.24 +.28 NorthernMun 1.08 .98 1.08 +.27 PremierTxEx 1.26 1.16 1.26 +.21 SchwAMTTxF .87 .75 .87 +.22 SchwNYMuVA 1.05 .82 1.05 +.23 SchwNYMuSw .80 .68 .80 +.23 SchwTxFValAd 1.09 .97 1.09 +.22 ShwbTE .99 .77 .99 +.22 SchwabTxEx 1.09 .97 1.09 +.22 Schwb CA .83 .72 .83 +.20 ScudTECshInst 1.17 1.03 1.17 +.17 TDAMCAMu .56 .48 .56 +.17 TDAMMuni .69 .63 .69 +.13 TDAMNYMu .73 .62 .73 +.23 TRowSumMu 1.01 .92 1.01 +.10 TRowCA c .72 .65 .72 +.10 TRowNY c .90 .76 .90 +.16 TRowTE c 1.05 .96 1.05 +.11 USAATxEx .90 .81 .90 +.19 VangNJ 1.27 1.18 1.27 +.18 VangCA 1.19 1.11 1.19 +.16 VangPA 1.27 1.17 1.27 +.21 VangNY 1.27 1.15 1.27 +.22 VangTxEx 1.28 1.19 1.28 +.18 WFAMuCshM 1.36 1.21 1.36 +.31 WFA MuCsMSv 1.11 .96 1.11 +.31 WFNatInstMM 1.29 1.14 1.29 +.27 WFNtTFMMSv 1.04 .89 1.04 +.27 WellsFargoNat 1.19 1.04 1.19 +.27 WellsF NTFA .89 .74 .89 +.27 WstnFTxR N .64 .39 .64 +.25 WstnInstTxFR 1.24 .98 1.24 +.25 WstnNYTxR N .66 .40 .66 +.26 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 56

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.31 100.00 +0.01 2.22 .88 Jul 18 p 99.30 99.31 +0.01 1.92 1.38 Jul 18 f 100.07 100.08 -0.01 1.38 Jul 18 p 99.30 99.31 1.87 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.28 99.29 +0.01 1.87 4.00 Aug 18 p 100.09 100.10 1.92 .75 Aug 18 p 99.25 99.26 +0.01 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.21 99.22 1.96 1.38 Sep 18 p 99.26 99.27 1.98 .88 Oct 18 p 99.21 99.22 +0.01 1.96 .75 Oct 18 p 99.17 99.18 2.03 1.25 Oct 18 p 99.23 99.24 2.04 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.21 99.22 2.06 3.75 Nov 18 p 100.20 100.21 -0.01 2.07 1.00 Nov 18 p 99.17 99.18 2.07 1.25 Nov 18 p 99.20 99.21 2.06 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.10 1.00 Dec 18 p 99.17 99.18 +0.01 2.17 1.38 Dec 18 p 99.19 99.20 +0.01 2.17 1.50 Dec 18 p 99.21 99.22 +0.01 2.17 1.13 Jan 19 p 99.13 99.14 2.17 2.13 Jan 19 f 100.24 100.25 .73 1.13 Jan 19 p 99.11 99.12 2.21 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.21 .75 Feb 19 p 99.02 99.03 +0.01 2.22 2.75 Feb 19 p 100.10 100.11 -0.01 2.21 8.88 Feb 19 k 104.08 104.09 -0.02 2.12 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.13 99.14 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.03 99.04 +0.01 2.25 1.25 Mar 19 p 99.06 99.07 2.29 1.50 Mar 19 p 99.13 99.14 +0.01 2.28 1.63 Mar 19 p 99.16 99.17 +0.01 2.28 .13 Apr 19 f 99.11 99.12 +0.01 .92 .88 Apr 19 p 98.27 98.28 2.30 1.25 Apr 19 p 99.03 99.04 2.32 1.63 Apr 19 p 99.13 99.14 2.33 .88 May 19 p 98.22 98.23 2.34 3.13 May 19 p 100.21 100.22 -0.01 2.34 1.13 May 19 p 98.28 98.29 +0.01 2.35 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.07 99.08 +0.01 2.35 1.00 Jun 19 p 98.20 98.21 2.36 1.25 Jun 19 p 98.28 98.29 +0.01 2.37 1.63 Jun 19 p 99.08 99.09 2.37 .75 Jul 19 p 98.09 98.10 2.39 1.88 Jul 19 f 101.19 101.20 +0.01 .34 .88 Jul 19 p 98.11 98.12 +0.01 2.40 1.63 Jul 19 p 99.05 99.06 2.40 .75 Aug 19 p 98.04 98.05 2.41 3.63 Aug 19 p 101.11 101.12 2.42 8.13 Aug 19 k 106.12 106.13 -0.02 2.40 1.00 Aug 19 p 98.11 98.12 +0.01 2.43 1.25 Aug 19 p 98.20 98.21 +0.01 2.43 1.63 Aug 19 p 99.02 99.03 2.43 .88 Sep 19 p 98.03 98.04 2.45 1.00 Sep 19 p 98.06 98.07 +0.01 2.46 1.38 Sep 19 p 98.20 98.21 -0.01 2.46 1.75 Sep 19 p 99.04 99.05 +0.01 2.45 1.00 Oct 19 p 98.03 98.04 2.47 1.25 Oct 19 p 98.12 98.13 2.47 1.50 Oct 19 p 98.22 98.23 2.48 1.00 Nov 19 p 97.31 98.00 2.49 3.38 Nov 19 p 101.06 101.07 2.49 1.00 Nov 19 p 97.29 97.30 2.49 1.50 Nov 19 p 98.30 98.31 2.50 1.50 Nov 19 p 98.19 98.20 2.49 1.38 Dec 19 p 98.12 98.13 2.50 1.13 Dec 19 p 97.30 97.31 2.50 1.63 Dec 19 p 98.22 98.23 2.50 1.88 Dec 19 p 99.02 99.03 2.51 1.38 Jan 20 f 101.03 101.04 +0.02 .66 1.38 Jan 20 f 98.09 98.10 +0.01 2.51 1.25 Jan 20 p 98.01 98.02 2.51 1.38 Jan 20 p 98.07 98.08 2.50 2.00 Jan 20 p 99.06 99.07 2.52 3.63 Feb 20 p 101.24 101.25 2.52 8.50 Feb 20 k 109.20 109.21 -0.02 2.47 1.38 Feb 20 p 98.03 98.04 2.53 1.25 Feb 20 p 97.29 97.30 2.53 2.25 Feb 20 p 99.18 99.19 2.52 1.13 Mar 20 p 97.18 97.19 2.53 1.38 Mar 20 p 98.00 98.01 2.53 2.25 Mar 20 p 99.16 99.17 2.54 1.50 Apr 20 p 98.05 98.06 2.54 .13 Apr 20 f 98.28 98.29 +0.02 .75 1.13 Apr 20 p 97.14 97.15 2.54 1.38 Apr 20 p 97.29 97.30 2.54 2.38 Apr 20 p 99.22 99.23 2.54 1.50 May 20 p 98.02 98.03 2.55 3.50 May 20 p 101.23 101.24 -0.01 2.55 8.75 May 20 k 111.17 111.18 -0.02 2.45 1.38 May 20 p 97.25 97.26 2.55 1.50 May 20 p 98.00 98.01 2.56 2.50 May 20 p 99.29 99.30 2.55 1.50 Jun 20 p 97.31 98.00 2.56 1.63 Jun 20 p 98.05 98.06 2.56 1.88 Jun 20 p 98.21 98.22 2.56 1.25 Jul 20 f 101.18 101.19 +0.02 .47 1.50 Jul 20 p 97.28 97.29 2.57 1.63 Jul 20 p 98.02 98.03 2.58 2.00 Jul 20 p 98.26 98.27 -0.01 2.57 1.50 Aug 20 p 97.25 97.26 +0.01 2.57 2.63 Aug 20 p 100.02 100.03 -0.01 2.58 8.75 Aug 20 k 112.25 112.26 -0.02 2.57 1.38 Aug 20 p 97.14 97.15 2.58 2.13 Aug 20 p 99.00 99.01 -0.01 2.59 1.38 Sep 20 p 97.13 97.14 +0.01 2.58 1.38 Sep 20 p 97.11 97.12 +0.01 2.58 2.00 Sep 20 p 98.23 98.24 +0.01 2.59 1.63 Oct 20 p 97.27 97.28 +0.01 2.59 1.38 Oct 20 p 97.07 97.08 +0.01 2.60 1.75 Oct 20 p 98.02 98.03 2.60 1.75 Nov 20 p 98.01 98.02 2.60 2.63 Nov 20 p 100.01 100.02 2.60 1.63 Nov 20 p 97.22 97.23 2.60 2.00 Nov 20 p 98.18 98.19 2.61 1.88 Dec 20 p 98.08 98.09 2.60 1.75 Dec 20 p 97.29 97.30 +0.01 2.61 2.38 Dec 20 p 99.13 99.14 2.61 2.00 Jan 21 p 98.15 98.16 2.62 1.13 Jan 21 f 101.08 101.09 +0.01 .62 1.38 Jan 21 p 96.28 96.29 +0.01 2.62 2.13 Jan 21 p 98.24 98.25 +0.01 2.63 2.25 Feb 21 p 99.01 99.02 2.63 3.63 Feb 21 p 102.17 102.18 +0.01 2.63 7.88 Feb 21 k 113.11 113.12 -0.01 2.61 1.38 Feb 21 p 96.04 96.05 +0.01 2.63 2.00 Feb 21 p 98.12 98.13 2.63 2.38 Mar 21 p 99.10 99.11 2.63 1.25 Mar 21 p 96.10 96.11 +0.01 2.64 2.25 Mar 21 p 98.31 99.00 2.63 .13 Apr 21 f 98.12 98.13 +0.03 .70 2.38 Apr 21 p 99.09 99.10 2.64 1.38 Apr 21 p 96.18 96.19 +0.01 2.64 2.25 Apr 21 p 98.30 98.31 2.64 2.63 May 21 p 99.30 99.31 2.65 3.13 May 21 p 101.10 101.11 2.64 8.13 May 21 k 115.06 115.07 -0.02 2.63 2.00 May 21 p 98.05 98.06 2.652.63 Jun 21 p 99.30 99.31 2.64 1.13 Jun 21 p 95.18 95.19 2.66 2.13 Jun 21 p 98.15 98.16 2.66 .63 Jul 21 f 100.10 100.11 +0.03 .52 1.13 Jul 21 p 95.14 95.15 +0.01 2.67 2.25 Jul 21 p 98.25 98.26 +0.01 2.66 2.13 Aug 21 p 98.11 98.12 2.67 8.13 Aug 21 k 116.13 116.14 -0.01 2.64 1.13 Aug 21 p 95.09 95.10 +0.01 2.68 2.00 Aug 21 p 97.30 97.31 2.68 1.13 Sep 21 p 95.05 95.06 +0.01 2.68 2.13 Sep 21 p 98.08 98.09 2.68 1.25 Oct 21 p 95.13 95.14 +0.01 2.69 2.00 Oct 21 p 97.25 97.26 2.69 2.00 Nov 21 p 97.25 97.26 +0.01 2.69 8.00 Nov 21 k 117.05 117.06 2.67 1.75 Nov 21 p 96.29 96.30 +0.01 2.70 1.88 Nov 21 p 97.10 97.11 2.69 2.00 Dec 21 p 97.20 97.21 2.71 ARCResources 122479 13.60 13.19 13.28 +.20 AZMiningInc 249951 6.15 6.13 6.14 ... AdvOil Gas 71002 4.21 4.10 4.10 +.02 AirCdaV VV 88156 23.54 23.00 23.30 -.18 AlgonquinPwr 193717 12.83 12.71 12.77 +.06 AlimntatnBSV 78151 58.35 57.01 58.24 +1.09 AltaGasLtd 59040 26.55 26.35 26.51 +.09 AphriaInc J 1099560 13.45 12.26 12.71 -.40 AthabascaOil 331268 1.74 1.66 1.72 +.12 AuroraCannabi 1832030 10.72 9.96 9.99 -.48 B2GoldCorpo 120173 3.48 3.42 3.46 +.02 BCE Inc 123559 54.42 54.01 54.37 +.39 BRPInc SV 56187 63.68 60.41 60.86 -4.42 BarrickGold 141863 17.46 17.14 17.35 +.25 BaytexEnergy 932035 4.43 4.26 4.36 +.14 BeloSunMngo 161607 .23 .22 .23 ... BirchcliffEng 86987 4.68 4.51 4.59 +.14 Bk NS 185816 77.30 76.92 77.00 +.20 BkMontreal 130274 103.89 103.10 103.32 +.45 BlackberryLtd 696815 16.10 14.00 14.16 -1.45 BombardirBSV 462940 5.32 5.21 5.25 -.05 BoralexClA 57340 21.18 20.60 21.04 +.51 BrookfldALV 54820 55.25 54.65 54.68 -.10 CADGOOSEHOLD 73560 83.84 76.03 76.61 -6.12 CIBC 91479 117.95 116.84 117.68 +.85 CIFinancial 105571 24.92 24.57 24.60 -.24 CalfracWell 63939 6.19 5.80 6.17 +.56 CamecoCorp 155277 15.17 14.92 15.06 +.30 CannTustHoldi 80513 9.05 8.70 8.96 +.08 CanopyGrowth 1294525 48.72 43.40 43.43 -4.33 CardinalEngy 81860 5.39 5.17 5.37 +.28 CdnEgySrvTc 58248 4.75 4.63 4.68 +.11 CdnNatRail 100160 107.30 106.57 107.03 +.96 CdnNatRes 395456 44.53 43.13 44.17 +2.23 CenovusEngy 483600 13.20 12.66 13.18 +.94 CenterraGld 56553 7.10 6.98 7.03 -.02 ChoiceREITUn 57697 12.12 12.00 12.12 ... CorusEntBo 104255 6.45 6.28 6.30 -.11 CrescentPnt 397206 9.63 9.41 9.60 +.47 CrewEngy 125015 2.09 1.96 1.96 +.06 CronosGroupI 153329 10.79 9.51 9.56 -.65 DalradianJ 366421 1.46 1.45 1.46 +.01 DetourGoldo 115185 11.04 10.52 10.97 +.58 DollaramaInc 83379 54.00 52.80 53.63 +.77 ECNCapitalCo 65665 3.66 3.61 3.63 +.03 EldoradoGld 143127 1.50 1.44 1.50 +.02 ElementFin 533269 6.90 6.54 6.85 +.30 EmeraInc 124079 42.86 42.28 42.73 +.68 EnCanaCorp 307622 17.10 16.79 16.97 +.75 EnbridgeInc 240356 42.43 41.92 42.15 +.56 EnbridgeIncme 59294 29.59 29.37 29.43 +.22 EnerplusCorp 197502 16.61 16.00 16.48 +.95 FirstQntumo 183893 20.73 20.12 20.32 +.05 GearEnergyLt 88594 1.29 1.22 1.28 +.08 GoldcorpInc 101669 18.31 17.97 18.22 +.31 GranTierrao 61023 4.39 4.29 4.29 +.06 GreatCdnGmng 54590 49.04 47.44 48.36 +.30 GreenOrganicD 111603 7.30 6.90 6.91 -.14 HorizonsMedM 73213 20.67 19.65 19.68 -.62 HrznCrdOilBl 296341 10.75 10.10 10.73 +1.03 HrznCrdOilBr 519718 5.28 4.94 4.95 -.56 HrznNatGsBr 80175 13.02 12.79 12.86 +.22 HrznNtGsBul 174130 4.05 3.98 4.03 -.08 HudBayMnrls 142977 8.18 8.00 8.15 +.19 HuskyEngy 92313 20.29 19.86 20.02 +.35 HydroOneLimi 127513 20.12 19.97 20.07 +.07 ISharesS P60 193666 24.51 24.38 24.45 +.20 IShrsCapEngy 122633 12.94 12.67 12.85 +.45 ImperialOil 146611 44.08 42.91 43.23 +.33 InMedPharmace 71454 .88 .82 .83 -.05 InterPipeline 87353 25.19 25.04 25.08 +.17 IvanhoeAo 85092 2.89 2.80 2.85 +.06 KeltExplo 88048 8.80 8.47 8.73 +.38 KinrossGold 189467 5.03 4.93 4.97 +.06 Kirklandlake 65601 27.19 26.45 27.02 +.54 LaramideReso 59027 .29 .26 .27 -.01 LundinMng 148301 8.19 7.97 8.10 +.21 MEGEnergy 469124 10.45 10.09 10.22 +.47 MagnaInt l 83977 84.03 82.45 83.36 +.33 ManulifeFin 227842 25.20 24.97 25.15 +.26 MapleLeaf 66943 32.61 31.70 32.16 -.34 MaxarTechnolo 59814 66.10 63.82 64.40 -1.40 MedReleafCorp 123995 32.22 30.34 30.68 -.62 NatBkCan 78755 64.46 64.00 64.29 +.31 NemaskaLithiu 326020 .92 .83 .92 +.07 NeovascInc 422392 .06 .06 .06 +.01 NeptTech Bi 123232 5.36 4.78 5.03 +.07 NevsunReso 68902 4.42 4.36 4.38 +.04 NikoResources 62570 .07 .06 .06 +.01 NutrienLtd 128806 71.93 70.66 71.22 +1.09 NuvistaEngy 66869 9.59 9.05 9.45 +.57 OceanaGoldCrp 105751 3.66 3.61 3.64 +.03 OsiskoMining 121502 2.00 1.82 1.94 +.12 OsiskoMining 64870 .01 .01 .01 ... ParexReso 80136 25.70 24.05 25.10 +.89 PembinaPipe 84643 46.68 45.98 46.05 +.07 PeytoExpl 216081 10.29 10.09 10.26 +.15 PotashRidgeJ 92760 .07 .06 .06 ... PowerCorpSV 90827 30.33 29.95 29.95 -.20 PrecisionDrl 288669 4.37 4.16 4.31 +.25 Prometico 73626 .60 .57 .60 +.02 PwrFinCorp 80647 31.85 31.37 31.49 -.27 QuaterhillInc 79687 1.52 1.48 1.50 -.04 RagingRiver 660782 5.64 5.46 5.57 +.15 RealMattersI 56519 6.27 5.87 6.26 +.40 RioCanRlUn 57095 24.43 24.23 24.34 +.07 RogersCommB 54660 62.96 62.30 62.63 +.18 RoyalBank 161404 101.51 100.71 101.37 +.71 RoyalNickelo 159241 .11 .10 .10 -.01 SevenGenClA 168003 14.46 13.96 14.04 +.10 ShawCommBNV 74313 27.83 27.53 27.78 +.27 SuncorEngy 329583 54.12 53.02 53.35 +1.16 SuperiorPlus 66016 12.69 12.58 12.59 -.05 SurgeEnergyo 93609 2.35 2.26 2.35 +.15 T D Bank 193525 77.47 76.92 77.00 +.02 TORCOil Gas 134107 7.24 7.00 7.20 +.40 TahoeReso 63704 6.69 6.55 6.67 +.07 TamarackVall 113741 4.41 4.21 4.37 +.21 TeckResLimit 176256 35.40 34.52 34.59 +.08 Telus Corp 56575 46.81 46.38 46.77 +.47 TheHydropothe 216338 5.65 5.17 5.39 +.09 TheStarsGrou 262450 51.63 49.01 49.71 -2.03 ThomsonReuter 57833 54.29 53.98 54.08 +.24 TourmalineOil 76101 23.90 23.28 23.48 +.16 TransCdaCorp 237028 58.50 57.47 57.68 +.12 TrevaliMngo 195370 1.10 1.03 1.05 ... TricanWell 391885 3.03 2.94 3.03 +.14 ValeantPharma 116113 32.56 31.78 32.19 -.67 ValeuraEgyJ 65676 4.64 4.28 4.53 +.24 VermilionEgy 87470 46.88 45.84 46.45 +1.62 WesdomeGold 73737 3.00 2.92 2.99 +.14 WesternForst 160887 2.63 2.52 2.61 +.07 WhitecapReso 289477 8.78 8.31 8.74 +.64 YamanaGld 107945 4.03 3.97 4.02 +.05 YellowPages 74448 10.27 7.55 8.35 -1.21 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.02 98.03 2.70 .13 Jan 22 f 98.06 98.07 +0.03 .64 1.50 Jan 22 p 95.27 95.28 2.72 1.88 Jan 22 p 97.04 97.05 2.71 2.00 Feb 22 p 97.17 97.18 2.71 1.75 Feb 22 p 96.20 96.21 +0.01 2.72 1.88 Feb 22 p 97.02 97.03 +0.01 2.72 1.75 Mar 22 p 96.17 96.18 2.72 1.88 Mar 22 p 96.31 97.00 2.72 .13 Apr 22 f 97.26 97.27 +0.03 .70 1.75 Apr 22 3p 96.14 96.15 +0.01 2.73 1.88 Apr 22 p 96.28 96.29 2.73 1.75 May 22 p 96.13 96.14 +0.01 2.73 1.88 May 22 p 96.26 96.27 2.73 1.88 May 22 p 96.11 96.12 2.73 1.75 Jun 22 p 96.08 96.09 2.74 2.13 Jun 22 p 97.22 97.23 +0.01 2.74 .13 Jul 22 f 98.07 98.08 +0.03 .56 1.88 Jul 22 p 96.20 96.21 2.75 2.00 Jul 22 p 97.03 97.04 -0.01 2.75 1.63 Aug 22 p 95.19 95.20 -0.01 2.75 7.25 Aug 22 k 117.21 117.22 -0.01 2.71 1.63 Aug 22 p 95.18 95.19 -0.01 2.75 1.88 Aug 22 p 96.17 96.18 -0.01 2.75 1.75 Sep 22 p 95.31 96.00 2.76 1.88 Sep 22 p 96.15 96.16 -0.01 2.76 1.75 Oct 22 p 96.12 96.13 -0.01 2.76 2.00 Oct 22 p 96.29 96.30 2.76 1.63 Nov 22 p 95.10 95.11 -0.01 2.76 7.63 Nov 22 k 120.03 120.04 -0.01 2.73 2.00 Nov 22 p 96.27 96.28 -0.01 2.76 2.13 Dec 22 p 97.09 97.10 -0.01 2.77 .13 Jan 23 f 97.20 97.21 +0.04 .65 1.75 Jan 23 p 95.19 95.20 -0.01 2.77 2.38 Jan 23 p 98.09 98.10 -0.01 2.77 2.00 Feb 23 p 96.21 96.22 -0.01 2.77 7.13 Feb 23 k 118.30 118.31 -0.01 2.75 1.50 Feb 23 p 94.14 94.15 2.77 2.63 Feb 23 p 99.12 99.13 -0.01 2.76 1.50 Mar 23 p 94.11 94.12 2.78 2.50 Mar 23 p 98.25 98.26 -0.01 2.77 IntTrmTxFrBdInv MI 11.16 ... +.6 -.4 +2.2/C IntlBdInv IB 12.89 +.05 -.5 -2.2 +2.0/C IntlDiscvInv FR 17.42 -.20 -1.0 +2.4 +8.5/C IntlGrA m FG 13.84 -.10 -.9 +3.8 +5.3/C IntlGrI FG 13.64 -.10 -.9 +4.1 +5.7/C IntlGrInv FG 13.73 -.09 -.9 +4.0 +5.5/C IntlOppsInv FR 11.56 -.11 -.6 +3.7 +11.7/A InvGinnieMaeInv GI 10.17 -.01 +.6 -1.3 +.5/C InvGinnieMaeR5 GI 10.17 -.01 +.6 -1.2 +.7/B InvOC2020A m TE 12.62 -.05 +.3 +.9 +4.3/D InvOC2020I TE 12.65 -.05 +.3 +1.1 +4.8/C InvOC2020Inv TE 12.64 -.05 +.3 +1.0 +4.6/C InvOC2020R b TE 12.61 -.05 +.3 +.7 +4.0/D InvOC2025A m TG 15.00 -.07 +.3 +.9 +4.7/D InvOC2025I TG 15.02 -.07 +.3 +1.1 +5.1/D InvOC2025Inv TG 15.01 -.07 +.3 +1.1 +4.9/D InvOC2025R b TG 14.98 -.07 +.3 +.9 +4.4/E InvOC2030A m TH 13.13 -.06 +.3 +1.2 +5.1/E InvOC2030I TH 13.16 -.07 +.3 +1.4 +5.5/D InvOC2030Inv TH 13.16 -.06 +.3 +1.3 +5.3/D InvOC2030R b TH 13.12 -.07 +.2 +1.1 +4.8/E InvOC2035A m TI 16.47 -.10 +.2 +1.6 +5.5/E InvOC2035I TI 16.51 -.10 +.3 +1.8 +5.9/D InvOC2035Inv TI 16.48 -.10 +.2 +1.7 +5.7/E InvOC2035R b TI 16.45 -.10 +.2 +1.4 +5.2/E InvOC2040A m TJ 13.94 -.10 +.2 +1.9 +5.9/E InvOC2040I TJ 13.97 -.10 +.3 +2.1 +6.4/D InvOC2040Inv TJ 13.96 -.10 +.2 +2.0 +6.2/D InvOC2040R b TJ 13.93 -.09 +.3 +1.8 +5.7/E InvOC2045A m TK 17.55 -.13 +.2 +2.2 +6.4/E InvOC2045I TK 17.60 -.13 +.3 +2.4 +6.9/D InvOC2045Inv TK 17.57 -.14 +.2 +2.3 +6.7/D InvOC2045R b TK 17.54 -.14 +.2 +2.0 +6.1/E InvOC2050A m TN 14.34 -.12 +.1 +2.4 +6.7/D InvOC2050I TN 14.38 -.12 +.2 +2.5 +7.2/C InvOC2050Inv TN 14.36 -.12 +.2 +2.4 +7.0/D InvOC2050R b TN 14.33 -.12 +.1 +2.2 +6.5/E InvOC2055A m TL 15.37 -.13 +.1 +2.4 +6.9/D InvOC2055Inv TL 15.40 -.13 +.2 +2.5 +7.2/D InvOC:AgrInv AL 17.32 -.14 +.2 +2.4 +6.9/B InvOC:CnsrvInv CA 13.86 -.05 +.3 +.9 +4.6/B InvOCInRetA m RI 13.40 -.05 +.3 +.8 +4.2/A InvOCInRetI RI 13.40 -.05 +.3 +1.0 +4.6/A InvOCInRetInv RI 13.40 -.05 +.4 +1.0 +4.4/A InvOCInRetR b RI 13.37 -.05 +.2 +.7 +3.9/A InvOCModInv MA 16.04 -.11 +.1 +1.6 +5.8/C InvOCVryAgrInv XM 18.93 -.20 +.1 +3.5 +8.1/A InvOCVryCsrvInv XY 12.03 -.01 +.5 +3.4/B LgCoValInv LV 10.09 -.10 -.8 -.3 +5.7/E MidCpValA m MV 17.51 -.12 +.1 +.4 +9.2/A MidCpValC m MV 17.33 -.09 +.1 +8.4/B MidCpValI MV 17.55 -.14 +.2 +.6 +9.7/A MidCpValInv MV 17.54 -.14 +.2 +.5 +9.4/A MidCpValR b MV 17.46 -.12 +.1 +.3 +8.9/B MidCpValR6 MV 17.54 -.16 +.1 +.7 +9.8/A NTCoreEqPlusG LB 17.11 -.48 -.2 +4.0 +8.9/D NTDiversBdG CI 10.36 -.01 +.5 -2.3 +1.6/C NTEmMktsG EM 12.70 -.29 -3.6 -4.7 +8.7/A NTEqGrG LB 14.24 -.26 +.3 +5.3 +9.6/C NTGrG LG 19.19 -.14 +3.7 +10.9 +14.1/B NTHeritageG MG 15.03 -.24 +2.2 +7.6 +7.9/D NTIntlGrG FG 12.80 -.09 -.9 +5.2 +6.2/B NTLgCoValG LV 11.43 -.15 -.7 +.1 +5.7/E NTMidCpValG MV 13.58 -.14 +.2 +1.1 +10.0/A NTSmCoG SB 10.45 -.06 +2.9 +8.5 +8.2/D RlEsttI SR 27.63 +.24 +5.2 -.5 +5.5/C RlEsttInv SR 27.56 +.25 +5.1 -.6 +5.3/C SelInv LG 76.05 -.60 +3.3 +8.5 +13.3/B ShrtDurInv CS 10.11 ... +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 ... +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.13 -.05 +.3 +.5 +1.0/D ShtDrInfPrBdR5 IP 10.21 -.05 +.4 +.7 +1.2/C SmCoInv SB 16.64 -.09 +2.8 +8.1 +7.7/D SmCpGrA m SG 19.10 -.14 +5.2 +14.8 +10.4/C SmCpGrI SG 20.17 -.15 +5.3 +15.0 +10.9/C SmCpGrInv SG 19.73 -.14 +5.3 +14.8 +10.7/C SmCpValA m SV 9.13 +.02 +3.3 +5.8 +10.0/B SmCpValI SV 9.31 +.01 +3.3 +6.0 +10.5/B SmCpValInv SV 9.23 +.02 +3.4 +6.0 +10.3/B StrAlAgrsA m AL 8.57 -.07 +.2 +2.3 +6.5/C StrAlAgrsInv AL 8.51 -.07 +.2 +2.4 +6.8/B StrAlCnsrvA m CA 5.79 -.05 +.4 +.8 +4.1/C StrAlCnsrvInv CA 5.80 -.04 +.5 +.9 +4.4/B StrAlModA m MA 6.95 -.05 +.2 +1.6 +5.4/C StrAlModC m MA 6.86 -.05 +.1 +1.0 +4.6/D StrAlModI MA 6.97 -.07 +.3 +1.8 +5.9/C StrAlModInv MA 6.97 -.06 +.2 +1.7 +5.7/C SustEqInv LB 28.59 -.39 +.6 +3.1 +10.3/B UltraA m LG 46.82 -.51 +3.6 +12.5 +14.6/A UltraI LG 50.55 -.54 +3.7 +12.7 +15.2/A UltraInv LG 48.90 -.53 +3.6 +12.6 +14.9/A UtlsInv SU 16.62 +.11 +2.6 -1.8 +6.7/C ValA m LV 8.93 -.07 -.7 +.5 +6.9/D ValI LV 8.95 -.09 -.6 +.7 +7.4/C ValInv LV 8.94 -.08 -.6 +.7 +7.2/C ValR b LV 8.94 -.07 -.6 +.5 +6.7/D ZeroCoup2020Inv GI 103.02 +.12 +.4 -.6 +.9/B ZeroCoup2025Inv GL 96.87 +.56 +1.7 -2.4 +1.6/EAmerican Funds2010TgtDtRtrA m TA 10.87 -.02 +.2 -.4 +4.4/B 2015TgtDtRtrA m TD 11.57 -.03 +.2 -.2 +4.8/B 2020TgtDtRtrA m TE 12.62 -.04 +.2 +.5 +5.3/B 2025TgtDtRtrA m TG 13.60 -.05 +.1 +1.2 +6.2/A 2030TgtDtRtrA m TH 14.70 -.06 +.2 +1.9 +7.2/A 2035TgtDtRtrA m TI 15.27 -.08 +.3 +2.9 +8.3/A 2040TgtDtRtrA m TJ 15.68 -.10 +.2 +3.2 +8.6/A 2045TgtDtRtrA m TK 15.95 -.09 +.3 +3.4 +8.9/A 2050TgtDtRtrA m TN 15.63 -.10 +.3 +3.5 +9.0/A AMCpA m LG 33.79 -.17 +2.1 +10.0 +11.1/D AmrcnBalA m MA 27.27 -.09 +.9 +1.4 +8.1/A AmrcnHiIncA m HY 10.20 ... +1.2 +1.1 +4.1/C AmrcnMutA m LV 40.76 -.25 +.8 +8.9/B BdfAmrcA m CI 12.52 +.01 +.8 -1.9 +1.5/C CptWldGrIncA m WS 51.39 -.38 -1.8 +1.6 +7.4/B CptlIncBldrA m IH 60.17 -.18 -1.0 -2.6 +3.8/C CptlWldBdA x IB 19.45 -.04 -1.7 +1.8/C EuroPacGrA m FG 54.35 -.53 -2.9 -.5 +5.6/C FdmtlInvsA m LB 63.27 -.41 +.6 +3.1 +11.8/A GlbBalA x IH 32.15 -.22 -1.1 +.1 +4.5/B GrfAmrcA m LG 54.83 -.17 +2.9 +10.7 +13.9/B TmsSqMidCpGrI MG 20.28 -.24 +2.0 +7.5 +9.4/C TmsSqMidCpGrS MG 19.76 -.23 +2.0 +7.4 +9.1/C TmsSqSmCpGrI SG 19.68 -.11 +4.6 +13.6 +10.5/C TmsSqSmCpGrS SG 19.18 -.12 +4.6 +13.5 +10.3/C TrilogyEMktsEqZ d EM 9.76 -.20 -2.3 -5.1 +8.2/A YackFocI d LB 21.80 +.20 +4.8 +3.4 +10.7/B YackFocN d LB 21.82 +.20 +4.7 +3.3 +10.5/B YacktmanI d LV 23.49 +.13 +3.7 +2.8 +9.4/AAQRDiversArbtrgI NE 9.42 +.04 +1.3 +3.2 +3.7 DiversArbtrgN b NE 9.41 +.04 +1.2 +3.1 +3.5 IntlEqI FB 10.64 -.23 -5.8 -3.7 +5.8 IntlMomStyleI FG 15.86 -.28 -4.6 +.2 +4.4 LgCpMomStyleI LG 23.44 -.32 +1.3 +9.0 +11.5 MgdFtsStratI 8.69 +.01 -3.8 -6.2 -5.4 MgdFtsStratN b 8.55 ... -3.7 -6.3 -5.7 MltStratAltI GY 8.25 -.18 -5.1 -8.6 +.5 MltStratAltN b GY 8.19 -.19 -5.1 -8.7 +.2 RkBalCmdtsStrI BB 6.69 -.04 -7.5 -4.6 +3.3 RkParityI TV 9.65 ... -1.9 -2.5 +4.1 SmCpMomStyleI SG 26.52 -.21 +4.3 +13.9 +10.7ATDiscpEqInstl LB 20.42 -.13 +1.8 +6.5 +10.7/BAberdeenGlbHiIncA b HY 8.96 -.02 -.1 -.5 +2.3/E GlbHiIncI HY 8.38 -.02 -.2 -.5 +2.3/E SelIntlEqA b FB 26.45 -.03 -1.7 -3.6 +3.5/C TotalRetBdI CI 12.58 -.02 +.6 -2.0 +2.1/BAbsolute StrategiesInstl GY 8.13 -.01 -1.8 -1.7 -2.4/EAcadianEmMktsInv d EM 20.56 -.57 -5.9 -8.2 +4.6/DAccessCptCmntyInvmIns GI 8.68 ... +.6 -2.0 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.50 -.25 -2.5 -.5 +6.4/CAdvisory ResearchMLPEngyIncI d LP 8.31 +.16 +.8 -.2 -6.9/C MLPEngyInfrasI d LP 8.09 +.15 +.8 -.3 -8.0/DAegisVal SV 20.