Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Patricia Dunlar 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. 181 | $1.00 Saturday, June 30, 2018 Classifieds..... ................................ B7-9 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A8-9 Lottery .............................. Sports Obituaries..... .................................... A5 Viewpoints ............................. A6 Weather .................. News Wire LAKE PLACID „ Randall Reinhardt has been urging the town and businesses to become compliant with the Americans with Disabilities Act since his “rst appearance in front of the Town Council in January. He says businesses are not doing enough to provide accessible stores and has taken action to try and get the companies to comply. Three businesses have been turned into the towns code enforcement of“cer, Sgt. Mostyn Mullins. Reinhardt brought in a code violation complaint to Mullins on June 25 against Cow Pies II, at 210 Main Ave. Two days later, on June 27, he brought a code violation complaint against Rhodes Law Firm, at 370 E. Interlake Blvd., and the Care Center of Lake Placid Inc., at 299 E. Interlake Blvd. Reinhardt speci“cally chose the ADA violations go to town code officerBy KIM LEATHERMANSTAFF WRITERSEBRING „ The Heartland needs to demonstrate a heart towards the homeless and provide emergency shelters for people in need, according to the Heartland Coalition for the Homeless. The coalition, which serves Highlands, DeSoto, Glades, Hardee, Hendry and Okeechobee counties, met June 28 at St. John United Methodist Church in Sebring to discuss the issue that weighed upon their hearts „ homeless people who were unsheltered, living in tents, cars or on the streets. In contrast, homeless people who are categorized as Emergency shelters needed for homelessBy MELISSA MAINSTAFF WRITER SEBRING „ Rep. Cary Pigman (R-Avon Park) said most laws dont pass. Florida legislators proposed 1,757 bills this year, not funding requests. Only 195 made it to Gov. Rick Scotts desk. Of those, Scott signed all but two, said Pigman during Wednesdays Greater Sebring Chamber of Commerce annual legislative review luncheon. He and Sen. Denise Grimsley (R-Zolfo Springs) told local business leaders what did, or didnt pass, and why. Pigman said a big hurdle is getting identical language in both the House of Representative and Senate versions. That was easier with Grimsley in the Senate, he said. She is not campaigning for a cabinet post. Using a pie chart, Pigman demonstrated how 42 percent of Floridas $88.7 billion budget is for health care. The second highest portion is pre-Kindergarten to 12th grade education „ 18 percent „ with 9 percent for higher education. The next block is transportation/tourism at 16 percent. Every other governmental function „ justice, agriculture, natural resources and overall operations „ takes the remaining 15 percent, Pigman said. Pigman reviews legislative sessionBy PHIL ATTINGERSTAFF WRITERGrimsley speaks to ag funding issuesAVON PARK „ Lt. Col. Dale A. Stark assumed command of the 598th Range Squadron at the Avon Park Air Force Range on Thursday from Lt. Col. Daniel A. Edgar. The Change of Command Ceremony was held Thursday morning at the range in Building 77 with a large “re engine in the background. Edgar, who was commander at the range for two yeas, is headed to a staff position at the Ramstein Air Base in Germany. Stark was previously the director of operations, 355th Training Squadron, at Davis-Monthan Air Force Base, Arizona. He is a senior pilot with more than 2,800 hours. He has ”own more than 300 combat hours in the A-10 and more than 900 combat support hours with the MQ-9 in Operation Enduring Freedom and has been quali“ed as an instructor and evaluator pilot in both aircraft. The presiding of“cer at the ceremony was Col. Michael A. Curley, Commander, 23rd Fighter Group. Stark thanked Curley for the opportunity and the great trust placed in him. He acknowledged the community leaders that were present and said he looks forward to partnering with them over the next few years. Stark wished his predecessor, Edgar, a great time in Germany. He is honored to be a part of this historic organization,Ž he said. The Bombing Range is truly a special place. I promise to give my full effort to continue modernizing the range.Ž During the ceremony, Edgar was presented with the Meritorious Service Medal. Curley noted the many efforts Edgar made to improve the range. He said the 100 people strong at the range have created an incredible training ground. Stark and his wife, Amanda, are from Coos Bay, Oregon. They have two daughters, Holly and Sarah. The Avon Park Air Force Range is located 10 miles east of the City of Avon Park on County Road 64. It is actually located in Polk County, but the only public entrance to the site is through Highlands County. It has been described as the largest bombing range east of the Mississippi River and at one time was described as the largest bombing range in the world. It is listed in the National Register of Historic Places, according to museumof”oridahistory.com. The site became a base in October 1942 and a year later it became the Avon Park Army Air“eld, a fully integrated air base, providing transition training in combat aircraft, bombing and gunnery skills. The Army Air“eld went on inactive status in September 1945 and was assigned to MacDill Field. The 106,034site was reactivitated as Avon Park Air Force Range. In 1957, the Avon Park Correctional Institution was established at the site. The Avon Park (now Highlands) Youth Academy, a juvenile corrections facility for minor offenses, was also established at the site in the late 1990s. Change of commandBy MARC VALEROSTAFF WRITERAP Air Force Range gets new leader MARC VALERO/STAFFFrom left: Col. Michael A. Curley, Capt. Aaron Seyfried, Lt. Col. Daniel A. Edgar and Lt. Col. Dale A. Stark at the Change of C ommand Ceremony on Thursday morning where Edgar relinquished command of the 598th Range Squadron at the Avon Park Air Force Range to Stark. From left: Col. Michael A. Curley passes the squadron guidon to Lt. Col. Dale A. Stark at the Change of Command Ceremony at the Avon Park Air Force Range. KIM LEATHERMAN/STAFF Steve and Gini Shevick, owners of Chic Chick Boutique and Lake Placid Embroidery, just installed an ADA compliant ramp so customers can access their store.CODE | 72018 count fewer than previous year GRAY SCHILFFARTHSHELTER | 7 PHIL ATTINGER/STAFFFrom left: Ann Pollard speaks with Rep. Cary Pigman (R-Avon Park) and his wife, Elizabeth Libby Pigman, regional representative for the South Florida Water Management District. They were attending Wednesdays Greater Sebring Chamber of Commerce annual legislative review luncheon, where Pigman and Sen. Denise Grimsley (R-Zolfo Springs), not pictured, talked about this years legislative session.PIGMAN | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SEBRING „ The Highlands Art Leagues “rst advance art class for students brought together a talented group of 11to 16-year-olds to explore colors, textures and creativity. With the instruction of Kathryn Obidzinski, the curator at Museum of the Arts in downtown Sebring, the students started the week by painting whatever they wanted on a vinyl record with acrylic paint. They learned about blending acrylic paints and how to do underpainting, which is a “rst layer of paint that functions as a foundation for other layers of paint. Next they carved a linoleum block to do print making with ink. The students designed a print and had chances to modify it before completing a “nished product. On Wednesday they were “nishing a batik project, which is an Indonesian-style art and craft on fabric. Obidzinski noted it is traditionally done on silk with wax, but for the class it was modi“ed using paints and cloth. Sondos Katramiz, who will be a sixth-grader this fall, was among the 16 students in class on Wednesday. She won a scholarship from the Highlands Art League to attend its Advanced Art Summer Camp by being judged Best Overall in the Highlands News-Suns 2018 Kids Design the Ads publication, which came out May 27. Katramiz drew an advertisement for Newsom Eye of a lady wearing glasses for the publication. Her batik project showed a depiction of a narwhal, a porpoise known as the unicorn of the sea,Ž and a rainbow sky. Demonstrating with a sun and moon motif, Obidzinski used red and yellow paint to show how to get the right consistency of the paints so they adhere to the fabric with a little bleed, but without running too much. The nature of batiking is the natural imperfections add to the beauty of the art work,Ž she said. Each student chose three colors to begin work on their project. For more information about the classes and events of the Highlands Art League check online at highlandsartleague.org or call 863-385-6682.Kids create in advanced art classBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFSondos Katramiz, who will be a sixth-grader in the fall, won a scholarship to attend the Highlands Art Leagues Advanced Art Summer Camp. SMARTER 5 THINGS That Will Make You 1. Beavers are social animals, living in large family groups of monogamous parents, young kits, and the yearlings from the previous spring. 2. Beavers are second only to humans in their ability to manipulate their environment … the largest dam in existence is located in Wood Buffalo National Park, Alberta, Canada. It stretches for 850 meters, and is visible from space. 3. Beavers are one of the largest rodents on earth. Their large rodent teeth never stop growing. The beavers constantly gnawing on wood keeps their teeth from growing too long. 4. Beaver homes, called lodges, are domelike constructions built from branches and mud. They are positioned in open water for protection from predators and have underwater entrance holes. 5. There are two species of beaver; the North American beaver and the European beaver. Although very similar in appearance and behavior, the two species are not genetically compatible. Source: onekindplanet. org 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=3589787PUBLIC NOTICE HIGHLANDS COUNTYŽ(unincorporated areas only)* GARBAGE COLLECTION SCHEDULE€ NO SERVICE onFourth of July, Wednesday, July 4, 2018€ WEDNESDAY CollectionChanged to Thursday 7-5-18€ THURSDAY CollectionChanged to Friday 7-6-18€ FRIDAY CollectionChanged to Saturday 7-7-18 For Holiday Collection OnlyŽFor Questions Call(863) 655-0005 *This DOES NOT Pertain To City Limits of Avon Park, Sebring, and the town of Lake Placed adno=3582512

PAGE 3

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD!*Financing with Ford Motor Credit with credit approval, must take delivery from dealer stock by 6/30/18. Not all applicants wil l qualify. See dealer for quali“ cations and complete details. Payments @ 4.29% for 77 months + tax & tag WAC. Prices exclude tax, tag, title & $699 dealer fee. Stock photos, actual vehicles may be a different color. Vehicles sub ject to prior sale. Dealer not responsible for typographical errors. WE BUY CARS.ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALAN JAY ALAN JAY ALAN JAYSEBRINGNEW 2018 FOCUS SE STK#F256446 NEW 2018 FUSION SE STK#F107284 $19,986*BLOWOUT PRICEMSRP $26,160NEW 2018 FIESTA SE STK#F111512 $13,465*$16,987*$18,853*BLOWOUT PRICE BLOWOUT PRICE BLOWOUT PRICEMSRP $17,315MSRP $22,905MSRP $24,845NEW 2018 ESCAPE S STK#FB79869 $23,931*BLOWOUT PRICEMSRP $30,310NEW 2018 EDGE SE STK#FC10107 $49,986*BLOWOUT PRICEMSRP $55,740NEW 2018 EXPEDITION XLT STK#FA27414 $36,564*BLOWOUT PRICEMSRP $48,790NEW 2018 F150 XLT STK#FD29551 $30,523*BLOWOUT PRICEMSRP $35,740NEW 2018 EXPLORER XLT STK#FB52320 $43,377*BLOWOUT PRICEMSRP $53,280NEW 2018 F250 XL DIESEL 4X4 STK#FC05133 0%APR FORD CREDIT FINANCING*72FOR UP TOMOS. YOU OWN IT FOR ONLY OR OR ORYOU OWN IT FOR ONLY YOU OWN IT FOR ONLY$199/MO.*$269/MO.*$299/MO.* NO PAYMENTS FOR 90 DAYS*adno=3584988

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.com adno=3584990 YOUR LOW PAYMENT LEADER FOR KIA 401 US HIGHWAY 27 SOUTH € SEBRING, FL 33870 (863) 402-4230SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. 10 Year/100,000 Mlle Warranty I s a limited powertraln warranty. For details, see retailer or go to Kia.com. Instock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 6/30/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $339/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $389/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 891 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 LEASE FOR $450/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $1,000 DOWN, CASH OR TRADE EQUITY. $ 34 290 THATS A SAVINGS OF OVER $ 5,000 !OR Buy for Only ALL NEW 2018 STINGER PREMIUMSTK #K013832 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENT

PAGE 5

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESMary Margaret DealOn June 20, 2018, Mary Margaret Deal was called home by our Lord Jesus Christ. She was a devoted mother of whom she is survived by her son, Michael Deal, and her daughter, Karen Hawthorne. Mary was employed at the breakfast bar at the Holiday Inn Express in Lake Placid, Florida. She will be missed greatly by her family and friends. Mary had a way of touching the hearts of everyone she met. A Celebration of Life will be held at her home in Lake Placid, Florida at noon Saturday, July 7, 2018.Richard F. NewberryRichard Fredrick Newberry, 91, passed away peacefully on Friday, June 22, 2018, at the Douglas T. Jacobson Veterans Nursing Home in Port Charlotte, Florida. Richard was born Aug. 14, 1926 in Belmar, New Jersey where he met and married Pauline Emma Freeman on June 30, 1950. They had two sons, James J. and Edward. Sometime after his divorce Richard met and married Olga Kolar of Middletown, New Jersey. Richard is survived by his wife, Olga; ex-wife, Pauline; his two sons, James J. of Huntington Beach, California and Edward and his wife, Debra Newberry of Wall, New Jersey; his nephew, George Newberry; his four grandchildren, Paula, David, Joseph and Elizabeth Newberry; and one great-grandchild, Ethan Newberry of Wall, New Jersey. He is preceded in death by his beloved brother, William Newberry of Wall, New Jersey. Richard was a World War II veteran and served in the Army from Sept. 25, 1944 until Nov. 19, 1946. Upon conclusion of his service he returned to Belmar where he worked as a cabinet maker, owning his own business, RF Newberry Cabinets on Route 35. The family asks that in lieu of ”owers that those who so desire may make memorial donations in memory of Richard to Tidewell Hospice, 5955 Grand Blvd., Sarasota, FL 34238. SEBRING „ U.S. 27 motorists tired of seeing bare ground in the median between Hammock Road and Sparta Road got their wish this month. Contract crews started installing the long-awaited peanut grass for that section of roadway last week, and appear to be on pace to “nish by or shortly after Independence Day. Greg Harris, chair of the Highlands County Board of County Commission, couldnt be happier. It is (going in) and theyre moving right along,Ž Harris said. I am thrilled.Ž Harris had frequently complained, “rst to County Engineer Clinton GatorŽ Howerton Jr., then to of“cials with the Florida Department of Transportation, about how Bahia grass in the medians grew high and fast when rains returned in the spring. As a result, they looked unkempt during some of Sebrings most popular late-spring and early summer events, especially in the area being replanted now. Its not very wide and its got a lot of slope. It didnt seem it would get maintained as often,Ž Harris said. As a result, visitors for events like the Heartland Triathlon, which brings thousands of participants and spectators, would think the county wasnt putting its best foot forward,Ž Harris said „ an opinion he shared. Many would call the county and complain, but the county couldnt do anything about it. The right-of-way belongs to and is maintained by FDOT. However, he said Tuesday he no longer feels critical toward the state agency. I dont want to throw any stones at DOT because theyre getting it done,Ž said Harris, adding, It should take care of itself going forward.Ž Sebring sections of the highway, north of Sebring Parkway, already had peanut grass installed. The plant produces a yellow bloom and doesnt grow higher than three or four inches, eliminating the need to mow it to maintain good visibility from one side of the road to the other. A year ago, Howerton told the County Commission that many of the medians and intersection islands would get replanted with low-maintenance peanut grass, including those medians between Hammock and Sparta. Peanut grass goes in on U.S. 27By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFContract workers install peanut grass last Saturday in the medians of U.S. 27 by Golfview Road. Crews started in the third week of June installing the low-growing ground cover from Hammock Road south to Sparta Road. County ocials hope this ground cover will look nicer than Bahia grass and need little to no maintenance. AVON PARK „ After an attorney change about three weeks ago, former School Board of Highlands County teacher Kevin Dewberry has new counsel representing him on charges that include four counts of lewd/ lascivious behavior with a victim between the ages of 12 and 16. Also, a pretrial conference scheduled for June 21, with Judge Peter Estrada presiding, was canceled on June 21. The pretrial conference has been re-scheduled for Aug. 22. Dewberry initially hired the Tison Law Group to represent him, but the Tampa law “rm cited a con”ict of interest and stated the attorney-client relationship is irretrievably brokenŽ in its motion “led in early June to withdraw from the case. Court records show that Public Defender Howard L. Dimmig was assigned to the case with Assistant Public Defender Bruce T. Carter selected to represent Dewberry on June 7. On June 25, Dimmig “led a motion to withdraw the Public Defender Of“ce from the case because Dewberry obtained private counsel, Yohance Kefense McCoy, who has “led a notice of appearance. McCoy, of Sebring, con“rmed to Highlands News-Sun that he is representing Dewberry, but did not comment further on the case. Dewberry, a former Avon Park Middle School teacher and basketball coach, offered a plea of not guiltyŽ on all charges at his arraignment in March at the Highlands County Courthouse. He was terminated from the School Board of Highlands County in early April. The student victim in the lewd/ lascivious behavior case told authorities that she and Dewberry began a relationship in 2017. Dewberry remains in the Highlands County Jail with bond set at $400,000 on the charges of four counts of lewd/ lascivious behavior with a victim between the ages of 12 and 16, and the bond set at $550,000 on subsequent charges of 55 counts of possession of child pornography.Another attorney for DewberryBy MARC VALEROSTAFF WRITER DEWBERRY SEBRING „ Early morning risers were treated to and perhaps a little startled when they looked up into the dark sky before sunrise and saw eerie and spooky white, circular cloud formations shifting their way over the Heartland. Thoughts of alien invaders, E.T., and the Second Coming aside, these clouds are harmless and caused by a man-made space craft. Speci“cally, the Falcon 9 rocket made by Space-X, Elon Musks company. Yes, he is the same person who sent a Tesla into outer space; there were no sports cars reported in this launch. The creepy clouds appeared after the 5:42 a.m. rocket launch from Cape Canaveral on Friday. Cape Canaveral is over 150 miles away from Sebring. Dusk and dawn launches have particularly interesting trails, lights and clouds associated with them. At those times a persons vantage point would see the sky as dark, however, when the rocket leaves or re-enters the atmosphere, it is doing so where it is sunny. The sun shines through the chemical reactions of the fuel, which is liquid oxygen and kerosene, and forms ice crystals. Harry Farquharson was out and about early Friday when he saw the clouds. He took some pictures of it as he saw them hovering over a car lot. I wasnt scared but I thought it was neat,Ž he said. I thought that it could have been a fuselage or something. I made a meme that said not this time, but I will go with you next time.Ž The Falcon 9 was taking some 5,900 pounds of supplies inside its Dragon capsule to the Internationals Space Station. According to Space Flight Now, this is the 15th supply mission that Space X has ”own to the ISS. The boosters on this Falcon 9 will not be recovered as it has been in space before.Strange clouds in the skiesBy KIM LEATHERMANSTAFF WRITER JIM ERVIN/CORRESPONDENTEarly morning comuters saw some strange clouds and lights Friday morning after the launch of the Falcon 9 rocket at 5:42 a.m.Many people tell him the state budget is too big, he said, then he puts up the pie graph and asks what he should cut. They dont know, and neither do legislators, he said, but it helps to learn about every category. Any silo you get into is as dif“cult as any other form of funding,Ž he said. Education: Pre-K to 12th grade got $15.7 billion this year, up $438 million. Funding per student went up $101.50 per student to a statewide average of $7,408 per student, Pigman said: Thats a $462 million increase for total per-student funding of $21 billion. The state university system got $5.1 billion, up 2.5 percent. Florida colleges (community colleges) got $1.2 billion, up 1.4 percent. Pigman said hed like to increase community college funding to produce more skilled workers. Capital outlay for new buildings is $454 million: $50 million for traditional public schools, $145 million for charter schools, $66 million for state colleges and $148 million for universities. He said the state also allocated $97.5 million for the safe schools program and $69.2 million for mental health assistance, as part of the $400 million Marjory Stoneman Douglas High School Public Safety Act. Health care: Overall costs have increased 3.3 percent to $37.1 billion, Pigman said. Since 1998, per-person costs for Medicaid, the state-federal health program for the poor and disabled, rose from $4,722 to $6,539. Its percentage of state budget has doubled to 29.6 percent. The new budget has an $899 million health care increase to cover Medicaid increases, according to the News Service of Florida. Florida Kidcare is fully funded, Pigman said: $42.2 million for 238,432 children. Under behavioral health, for community-based care, the Legislature approved $8.1 million for safety management services, $35 million for a risk pool and $10.4 million to restore core funding. Central receiving facilities got $9.8 million, and the state put in $18.5 million for mental health community initiatives. Agriculture: Grimsley, who chaired the Senate Agriculture Committee, is leaving the Senate to run for agriculture commissioner. She said Senate Bill 72 passed to help young people, age 18-31, get matching-fund grants to start farms. It also creates an advisory task force to the agriculture commissioner on issues affecting young farmers and ranchers, a clearinghouse on the Department of Agriculture and Consumer Services website to access scholarships/grants and a mentor program to match young people with seasoned farmers. The average age of a farmer is 59 years old, she said. For many years, the budget had money for 4-H and Future Farmers of American programs, they got vetoed this year, Grimsley said. She said counties with established extension agents will still have those programs. The Senate also passed Senate Bill 962 on telephone solicitation. It allows carriers to block local-number incoming calls that are actually scam calls attempting to acquire personal information. It goes into effect in July, Grimsley said. Water: Pigman said the Legislature has put tons of funding into water resource and conservation projects, including $303 million for drinking and wastewater, $248 million for Everglades restoration, $123.5 million for hazardous waste cleanup, $100.8 million for Florida Forever conservation, $50 million to repair the Herbert Hoover Dike on Lake Okeechobee, $34 million to improve agriculture best-management practices, $30.1 million for stormwater projects and $18.3 million to “ght citrus greening. In his district, Pigman said, he lobbied for and got $523,867 for septic to sewer conversions in Treasure Island. He also got funds for river restoration projects in Glades County „ $891,848 for the Caloosahatchee River and $1.1 million for Fisheating Creek „ along with funds for a “re station in Okeechobee and a correctional facility in Moore Haven. However, he was not able to get funding to help rural STEM students (Science Technology Engineering and Math) take “eld trips to urban science museums. Pigman also was unable to get $750,000 to help Spring Lake Improvement District extend sewer lines along U.S. 98 to attract commercial development. He said hell try again.PIGMANFROM PAGE 1 PHIL ATTINGER/STAFFRep. Cary Pigman (R-Avon Park) walks the room during Wednesdays Greater Sebring Chamber of Commerce annual legislative review luncheon. He and Sen. Denise Grimsley (R-Zolfo Springs) said health care and education got extra funding, while agriculture and water projects got some funding, but not everything they wanted.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. The U.S. Supreme Court has made an overdue break with precedent and set the stage for more fairness in the taxation of certain forms of electronic commerce. In the case South Dakota vs. Wayfair Inc., argued in Washington, D.C., April 18 and decided June 21, a diverse majority of the court ruled 5-4 that companies need not have a physical presenceŽ in a state to be required to collect and submit that states sales and use taxes. The ruling, which overturns a 1992 case (Quill Corp. v. North Dakota), sensibly recognizes the vast differences in relationships that have developed between sellers and buyers in the internet era. The decision places brick-and-mortar stores on more competitive footing with e-commerce retailers, and recognizes that some state laws „ including one in Florida „ are illogical. Heres the history behind the decision involving Wayfair, an online furniture and decor store: As internet-based companies began to expand market share, many states sought to ensure they were collecting sales taxes from where the products were shipped after purchase. States were joined in that effort by traditional retailers who were, and are, required to collect taxes at the point of purchase and remit them to the state; those retailers also pay state and local taxes on store property. Clearly, these conditions were unfair and outdated, and deprived governments of revenue needed to pay for public safety, education and other necessities. In 1992, North Dakota sued the online of“ce-supply store Quill but was ultimately rebuffed by the Supreme Court, which argued that Quill had to have a physical presence „ stores, of“ces, whatever „ to be required to collect and remit the states sales tax. The decision led to all sorts of odd circumstances, even though most states exempted online retailers with relatively low sales volume. For instance, in Florida to this date, even big sellers without a physical presence in the Sunshine State dont have to collect and remit the 6 percent sales tax: Some do voluntarily; some dont. Consider this: According to the Florida Department of Revenue: If the selling dealer is not required to or fails to collect sales tax on the sale of taxable tangible personal property made via the Internet, and the merchandise is delivered to a customer located in Florida, the customer (purchaser) is required to pay use tax on the merchandise.Ž In other words, the tax is in effect but reporting is based on the honor system, which isnt exactly honored. That is no way to run a state in the internet era. Last weeks Supreme Court decision found that the Quill decision was ”awed on its own terms.Ž It noted that out-of-state online sellers have a signi“cant presence in every state where merchandise is shipped. That presence is established through cable and wireless devices „ a more direct connection than consumers have with traditional stores. The Wayfair ruling makes it imperative for Florida to voluntarily join 23 states in the Streamlined Sales and Use Tax Agreement,Ž which will make it easier for companies to comply with what is, “nally, the law of the land. An editorial from Sarasota Herald-Tribune.Law of the land Luck „ pure, dumb luck „ is an underestimated advantage in politics, and Donald Trump is one lucky man. He ran for the Republican nomination against a fractured “eld, in which the other candidates tore each other to shreds. He drew a historically unlikable and self-destructive general-election opponent. He got a last-minute boost from then-FBI Director James Comeys inexplicable decision to announce the reopening of the Hillary Clinton email investigation. He entered of“ce on an economic upswing. And he will choose two justices „ at least „ for the Supreme Court. For Trump, the retirement of Anthony Kennedy could not be better timed. Replacing the Supreme Courts most prominent swinger combines every culture war battle into a single, all-consuming con”agration. And when hatred is at its height, and civility and comity completely break down, and Americans are at each others throats, Trump is in his element. The actual stakes of the struggle are a bit lower than either side „ intent on whipping up the froth of their own partisans into stiff peaks „ will admit. Activists are already making the shorthand argument that replacing Kennedy with a conservative judge means the death of Roe v. Wade and the illegality of abortion in much of America. In fact, replacing Kennedy with a conservative judge means that Chief Justice John Roberts will become the new swing vote. This will probably make the court more likely to take up decisive and fundamental cases on cultural matters (since the chief justice can be more con“dent in determining the outcome). But Roberts „ as he demonstrated in his 2012 decision leaving Obamacare largely in place „ is uncomfortable with sweeping decisions and willing to risk conservative displeasure. The result of a Robertsdominated court, over time, would probably be the weakening of Roes pro-choice absolutism. This would allow states more latitude to make incremental restrictions. But before Roe, many states were already moving in a pro-choice direction. And the availability of abortion has become a deeply entrenched social expectation. A democratically determined outcome in most places would probably involve very few restrictions on early abortions, when a fetus is nearer to being a blastocyst, and greater restrictions on late-term abortions, when a fetus is nearer to being a newborn. Roe is vulnerable to revision because it is medically, morally and legally incoherent. It drew a series of preposterously arbitrary scienti“c lines, declared the ethical concerns of millions of Americans inconsequential and forestalled the development of a more stable and legitimate democratic consensus. In all likelihood, Roberts will try „ gradually „ to allow democracy to resume its work in this matter. This is not likely to please those who view abortion as a fundamental right or as a fundamental wrong. But the result would probably be more favorable to the pro-choice position than many pro-choice activists fear. As a political matter, however, the “ght over Kennedys replacement is a gift to the president. It is a reminder of Trumps adherence to the deal he made with evangelical (and other religiously conservative) supporters: Ignore my bigotry and bad character, and all the kingdoms of the courts, from lowest to highest, will verily be yours. But it is more than this. In his tariff policy, Trump is an economic illiterate. In his foreign policy, he is an easily manipulated tyro. In his immigration policy, he is condemning Republicans to future defeat. But when it comes to the choice of judges „ which he has effectively delegated to the Federalist Society „ Trump is “rmly in the GOP mainstream. He is making moves that genuinely unite conservatives of all stripes. If, for example, Trump is wise enough to nominate federal appeals court judge Brett Kavanaugh to the Supreme Court, he will do more than rally his base. Nearly every veteran of the George W. Bush administration will lend their enthusiastic support. When Kavanaugh was Bushs staff secretary (the essential position that handles the paper ”ow to the president), I was head of speechwriting. And seeing Kavanaughs concern for accuracy and honesty, his focus on detail, his unfailing decency, his quiet integrity, was one of the joys of my job. Kavanaughs writings reveal his judicial philosophy. But I also know him to be a conservative by temperament „ fair-minded, non-dogmatic and thoughtful. Others who appear on Trumps short list would have similar broad appeal among conservatives „ even Never Trump hardliners. Unless Trump blows this nomination with a foolish, impulsive pick (not impossible), he will enter the midterms with a cause that excites his base and unites his party. Once again, Trumps luck holds. Michael Gersons email address is michaelgerson@ washpost.com.Kennedys retirement offers Trump a path to uniting his party Michael GersonCOLUMNIST June 28, 1998. Twenty years ago. Bill Clinton was still president. The most popular song in the United States was The Boy Is MineŽ by Brandy and Monica (no, I dont remember them either). Not much apparently happened on that Sunday … at least my brief search on the Internet didnt come up with anything. But one thing did happen that day I want to talk about. A column made its debut in the Highlands News-Sun. It was about caregivers. And it was called Lauras Look.Ž Thats right. This column is 20 years old this week. It has gone on, except for a brief hiatus in 2000 all that time, “rst every other week, then every week. Twenty years. Part of me cant believe it. Twenty years is a long time to do anything. A lot of marriages dont make it to 20 years. Facebook isnt even 20 years old. Aside from wife and mom, its the longest jobŽ Ive held. The column has been written at all hours of the day and night. Sometimes Ive gotten it done in plenty of time and could relax. Other times Ive been typing furiously, one eye on that ticking clock as my deadline approached. On some occasions Ive had to send the paper an apologetic Youll get it by the end of the dayŽ message. A (thankfully) few times Ive had to bail on it entirely for that week. That last circumstance never occurred because I couldnt think of anything. While it was harder some weeks to come up with a topic than others, the pressure of a deadline usually meant I could “gure out something. Fortunately, [Highlands News-Sun Executive Editor] Romona Washington is a generous soul who gives me wide latitude on what I can talk about. Ive done at least one movie review. Ive talked about stupid criminals. My family has made their share of appearances in this column, and thankfully still love me despite what Ive written about them. Some columns have been political. Others have just been my off-thewall look at things. The column has gone out despite hurricanes, vacations, and illness. It has been a constant in my writing I can point to with a sense of accomplishment. When I submit “ction to various markets, it is a part of my cover letter. One of my writing mentors encouraged this, saying it told editors two things about me: I could make a deadline, and someone thought enough of my writing to pay me. I love interacting with readers. Ive gotten letters and emails that have literally made my day. I dont even mind the angry emails that rake me across the coals too much … at least I invoked a reaction. When readers in my congregation tell me they enjoy the column, I smile. And when you send me letters and emails, I do try to respond to them. I dont always get to it right away … I owe two people responses at this moment … but please know your comments are appreciated. The column reminds me I am blessed. Blessed that the paper still likes my musings enough to keep running it. Blessed that my husband Don has broad enough shoulders that I can gently poke him on these pages. Blessed that there are people out there reading what I write, and willing to tell me about it. So far, no one has asked me to quit. So my plans are to continue to entertain you every week and maybe, just maybe make you think. In fact, I wouldnt mind going for another 20 years. I hope youll take the journey with me. Laura Ware is a Sebring resident. She can be contacted by email at bookwormlady@embarqmail. com Visit her website at www.laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.20 years and countingLaura WareLAURAS LOOK

PAGE 7

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. three businesses and says there are potentially 68 more businesses that could be next because of exterior accessibility and handicapped parking issues. Its been six months and it seems like nothing gets done unless I put pressure on people, so I decided to take the choke chain off,Ž Reinhardt said. I picked those three because Cow Pies knows they have to have a ramp because they had one for their grand opening. They put it up and promptly took it down. It has been a couple months since it was taken down,Ž he said. The Care Center, because it is ridiculous that patients with broken legs or are in a wheelchair, cant get in there. The third, [Rhodes Law Firm], because its ironic that one of the people that they have deciding code violation cases, has a code violation.Ž Susan Rhodes, attorney and co-owner of Rhodes Law Firm, is an alternate special magistrate for the Town of Lake Placid. Mullins said the “rst step would be to send the business owners and property owners a certi“ed letter of the complaint. I will send that out with a 30-day notice to comply,Ž Mullins said. I will be in touch with Eric Longshore and Bert Harris III to make sure the codes are interpreted correctly. After the 30 days are up, I will make sure that everything is “xed. If it isnt, then I will set a date with the special magistrate and send out a notice to appear. If that doesnt work, the next step is a daily “ne.Ž Longshore is with the Highlands County Building Department and Harris is the towns attorney. Mullins explained he doesnt like to see people wrack up “nes and liens on their property. That should be a last resort,Ž he said. I am willing to work with the people. I would prefer them to voluntarily comply. Yeah, you can make a little money on the “nes, but thats not what I like to do.Ž Reinhardt stated daily “nes could be up to $250, whereas a “rst offense at the Department of Justice level is a “ne of up to $75,000. He said that instead of going to the DOJ, he wanted to raise awareness and hopes that the other businesses in town will comply without having to be strong armed. Reinhardt spoke to the Highlands County Board of County Commission meeting in June about ADA compliance in Lake Placid. He said he was told they could not change anything in Lake Placid. The county, when it set up its code department, let the cities talk them into excluding the cities from their jurisdiction,Ž Reinhardt said. Highlands County Code Ordinance says that it only has jurisdiction in the unincorporated areas of Highlands County. I dont know of any reason they would do that.Ž Reinhardt did mention several businesses and their owners who were working to resolve their access problems; some even called him and asked for his advice on what needed to be done. He praised Gini and Steve Shevick, owners of Chic Chick, who consulted with him. They have a great ramp,Ž he said. As a matter of fact, they are the only ones who got it perfect.Ž Some of the other businesses he said who are working on the problem are attorney Kim Sapp, who is waiting for a trench to be repaved to make an accessible access, and Sue Clark of Lake & Land Realty, who is working with the owners of the building her of“ce is in. Reinhardt mentioned grants and tax incentives are available to help cover or defray the cost of creating ramps and whatever is necessary to provide access for all.CODEFROM PAGE 1 KIM LEATHERMAN/STAFF This Interlake Boulevard medical clinic will soon be dealing with a code enforcement violation for its inacessible entryway.sheltered are living in transitional housing or emergency shelters. They have some type of temporary housing. The Heartland Coalition for the Homeless discussed the bleak statistic that 85 percent of the homeless in the Heartland were unsheltered, the highest percentage in the state of Florida. We desperately need emergency shelters in our area,Ž Fred Schilffarth said. Schilffarth is the coalitions treasurer and was the chair person for the 2018 Point in Time Count. Yet, part of the problem stems from the inability to get an accurate count on the exact number of homeless people in the region. With a higher and more accurate homeless count, local agencies will be able to secure more federal funding. Currently, our area relies on a point in time count. Social agencies count the number of homeless they serve during a speci“c time period in January each year. However, this count relies on the willingness of the homeless to participate in the survey. According to Schilffarth, veterans with post-traumatic stress disorder are hesitant to participant in any survey that is related to the government. However, these veterans make up a signi“cant percentage of the homeless, and all the veterans counted in the survey, a total of 18, were unsheltered. For every one person we count as homeless, there are probably “ve who should be counted as homeless,Ž Schilffarth said. Participants expressed their dismay at counting only 20 percent of the actual homeless numbers. With 453 people counted in the 2018 Point in Time Survey, an estimated 2,265 people in our region are estimated to be homeless. Members of the coalition suggested a different method for counting the number of homeless people in the region. A suggestion was made to use the Homeless Management Information System, HMIS, a program used at the local level to enter client data. The HMIS program may provide a more accurate count and might increase the availability of federal funding, which has been declining over recent years. Despite the high percentage of unsheltered homeless in the region, the total number of homeless people in the area has decreased since last year. In 2017, 609 people were counted as homeless compared to the 453 people identi“ed in 2018. Highlands County had the highest rate of homeless people in the region, with a total of 136 people out of the 453 people in the entire six-county region. Susan Pourcia, chief “nancial of“cer and director of Homeless Training and Technical Assistance for the Florida Housing Coalition, will be providing assistance to local agencies. She will be sharing best practices she has observed in agencies across the state. In addition, she will be providing them with assistance and guidance in “lling out grant applications to increase funding for the homeless in the Heartland. In addition to improving their grant applications, local agencies are also looking to improve their service to the homeless by joining forces with local service organizations and non-pro“ts. Individuals or organizations who wish to help join the “ght against homelessness should contact Brenda Gray, executive director of the Heartland Coalition for the Homeless, at 863-453-8901.SHELTERFROM PAGE 1 In the CLASSIFIEDS! Find The Perfect Companion

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.com LOCAL SPORTSMurillo Racing hoping for better luckTeam competing in Continental Tire Series at Watkins GlenAt this time one year ago, Eric Foss and Jeff Mosing were riding a streak of three consecutive IMSA Continental Tire SportsCar Challenge podiums in the No. 56 Mosing Motorcars Porsche Cayman for Murillo Racing. The team went on to bring that total up to “ve, which ultimately proved to be the catalyst for the teams Street Tuner (ST) class championship in October. Yet after switching to a Mercedes-AMG GT4 in the Grand Sport (GS) class this year, the luck hasnt been quite as good. Three races into the season, the best “nish for the No. 56 is seventh place at the season-opening BMW Endurance Challenge at Daytona International Speedway back in January. As this series is, its tough, its tight, its competitive,Ž said Foss. Were just trying to get a little momentum, weve been a little slow out of the box this year. We obviously had a situation at Sebring where we had contact with another car that hurt our “nishing position. But even at Mid-Ohio we seemed competitive, but still only managed a ninth-place “nish. Were going to have to work hard to get up to that podium, but were really hungry for one, its been too long.Ž But Watkins Glen International may be the place the No. 56 Murillo Racing Mercedes-AMG “nds its groove. Todays Continental Tire 240 mirrors that of the Daytona race, being four hours in length, rather than the traditional two hours. Additionally, Foss topped the charts in the “rst Continental Tire Challenge practice on the weekend with a time of one minute, 58.456 (103.329 mph). Watkins Glen International has always been one of my favorite Special to Highlands News-SunAstute motorsports fans watching Porsche GT3 Cup Challenge USA by Yokohama action this season likely recognize the name of Geoffrey Boss, who drives the No. 12 Wyndham/Paul Davis Porsche 911 for JDX Racing in the Platinum Cup class. Boss, who hails from Narragansett, Rhode Island, came up through the open-wheel racing ranks. After starting in Skip Barber competition, he made his way into Indy Lights … scoring a victory on the streets of Toronto in 1999 … and eventually making it all the way to the Champ Car World Series with Dale Coyne Racing in 2003. But after making his “nal Champ Car start in Surfers Paradise, Australia in 2003, Boss sort of disappeared from the scene. When I did my last season in Champ Car with Dale Coyne, our “rst daughter was born soon after the season ended,Ž Boss explains. All of a sudden, one year off turned into two, three, four, “ve and so on. Id always wanted to go back and get my Masters Degree in Business. I did that thinking, Ill be back racing before you know it. So, I got my MBA and I did a little coaching here and there. I worked with Ferrari Challenge, I did some other stuff here and there to kind of keep my hand in racing, but like I said, one year moved onto another. I did get my degree, and then we had two more daughters.Ž Boss retained the desire to go racing, and with the help of one of his mentors from the Skip Barber days back in the 1990s … JDX Racing Founder and Co-Owner Jeremy Dale … hes “nally back at it this year in Porsche GT3 Cup Challenge USA. Wed had some close calls over the years, like, Yeah, I think maybe this might work, or maybe that,Ž Boss says. I really thought it was going to come together last year. We had a sponsor package that was pretty good, but then it got delayed until this year. I would say this iteration with Boss glad to be racing againSpecial to Highlands News-Sun About a decade ago, when Kevin VanDam was gobbling up Bassmaster Angler of the Year titles and Bassmaster Classic trophies like Pac Man, many writers and fans referred to him as The Tiger Woods of Fishing.Ž VanDam seemed to resist the comparison, even before Tigers marital indiscretions were exposed, but purely on the basis of performance the analogy seemed apt. VanDam was on his way to four Classic wins, tying him for top dog in that category with Rick Clunn. He also amassed seven AOY honors, putting him just a couple behind Roland Martin, and given his level of dominance in a sport that is hard to dominate, it appeared that hed grab some more hardware in the next few years. Meanwhile, Woods had accumulated 14 Major championship titles by his 33rd birthday, well within reach of the record-setting 18 that Jack Nicklaus had won in his storied career. Neither of them has won a major title post 2011. Thats the headline, but a deeper dive into the stats tells two different stories. VanDam has remained uber-competitive, winning multiple tournaments and consistently “nishing in the money since he won the 2011 Classic. Hes a threat to win just about anything he “shes and seems likely to go on another major streak before he elects to call it quits. Woods, meanwhile, due to injuries and apparently some inner demons, seems to be hobbled by more than age. While hes passed Nicklaus on the list of golfers with the most PGA wins, hes still behind Sam Jordan Lee still has time to pick a pathSpecial to Highlands News-SunTalented angler on track for elite statusAvon Park As summer evolves with higher temperatures and humidity, the Sertoma Junior Golf Tour marches on. The latest event on the Sertoma Junior Golf Tour was held Thursday at Pinecrest Golf Club. The tournament attracted 40 youngsters ages 6-18 who posted some solid scores on the demanding, Donald Ross designed Pinecrest layout. We had a nice turnout for the event and we cant thank Pinecrest head professional Joe Staffeiri and his staff enough,Ž said Sertoma Junior Golf Tour assistant Roben Grif“n. It was tough out there and the kids did a great job of battling the heat and humidity to shoot some really good scores.Ž In the boys 16-18 age group, Wauchulas Dylan Crawford “nished “rst with an 86 for 18 holes, while Will Redding placed second with an 88, Andrew Graham came in third place at 90, Nick Piccione shot a 99, William Celentano had a 104 and Zac Taylor came Sizzling on the linksBy MARK PINSONSTAFF WRITERSertoma Junior Golfers compete at Pinecrest Golf Club IMSA PHOTOWatkins Glen International may be the place the No. 56 Murillo Racing Mercedes-AMG nds its groove in todays Continental Tire 240. IMSA | 9 RACE | 9 MARK PINSON/SAFFZachary Doorlag chips up to the second green during Thursdays Sertoma Junior Golf Tour event at Pinecrest Golf Club. Kaleb Revels studies the line of his putt on the 18th green during Thursdays Sertoma Junior Golf Tour at Pinecrest Golf Club.GOLF | 9 B.A.S.S. PHOTOJordan Lee has a chance to become one of the best anglers of all time if he continues to be successful.BASS | 9

PAGE 9

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com in at 131. Dylan said his tee shots and approach shots were good,Ž Grif“n said. He said he struggled with his putting and the heat.Ž Former Hardee High School standout, Hannah Revell “nished “rst in the girls 16-18 division with an impressive 77, while Lake Placid High School linkster Ashley Engle placed second with an 84 and former Sebring golfer Samantha Payne had a 126. Thats a real good score for Hannah,Ž said Grif“n. She is a very talented player and is getting ready to play golf for Webber International University this fall. Shes been hitting her tee ball really well and is solid on the greens.Ž In the boys 14-15 age group, Avery Hurst came in “rst place with a score of 83, while Lane Revell and Matthias Labritz tied for second at 84, Beckham Donovan carded a 92, Zach Doorlag shot a 101, Kaleb Revels had a 114, Owen Schraeder shot a 117, Jace Bryan came in at 123, Ethan Kinney and Ashton Grif“n tied at 124 and William Hunter had a 179. Thats a real talented age group,Ž Grif“n said. Every stroke counts in golf and that was certainly true in todays round. Avery played well and was watching the scores being posted as they came in to see if he would stay in “rst. Its good to see these kids out here competing and getting better.Ž In the boys 11-13 division, Jay Walkup shot an outstanding 38 for nine holes to “nish “rst, Ben Trevino placed second at 44, Marquez Angeles came in third with a 45, Cole Fann had a 52, Ian Frasier and J.R Redding tied at 54, Trent Bray shot a 55, Jayden Bolin and Brody Hall each shot a 56, Samuel Braxton carded a 58 and Kale Henderson shot 60. Thats a fantastic score by Jay,Ž said Grif“n. He had seven pars and two bogeys and all of the hard work hes been putting in paid off with a great round. Thats another age group with a lot of good players and its fun to watch them.Ž Dillon Parnell “nished “rst in the boys/girls 9-10 age group with a 46, Devin Wortinger came in second place with a 50 and Connor Darrow was third with a 67. Those are solid scores by Dillon and Devin,Ž Grif“n said. They have been battling all summer and they make each other better because they get out and practice and work on their games.Ž In the boys/girls 6-8 division, Liam McCann “nished “rst with a score of 27, while Jordan Castillo came in second place with a 29, Hannah Castillo carded a 31, Jenesi Trevino had a 40 and Gabriel Perez shot a 52. Excellent scores by Jordan and Hannah and it was another good day on the golf course,Ž Grif“n said. To see all of these young people out here playing this wonderful sport is great and we invite any youngster out there to come out and join us and see how much fun golf is.Ž The next Sertoma Junior Golf Tour event is set for Thursday at SpringLake Golf Resort. We love going to SpringLake Golf Resort,Ž Grif“n said. They take good care of the kids and its a great feeling when we go out there.Ž The Sertoma Junior Golf Tour continues each week during the summer at a different course. Players accumulate points each week and a champion is crowned in each age group at the end of the summer season. The two-day Tour Championship at Sun n Lake Golf Club concludes the season on Aug. 18-19. An awards banquet will be held at the end of the “nal round. For more information, contact Sertoma Junior Golf Tour Director Andy Kesling at 863-835-2436.GOLFFROM PAGE 8 MARK PINSON/STAFFBeckham Donovan watches this putt on the second green during the Sertoma Junior Golf Tour at Pinecrest Golf Club on Thursday. Fifteen-year-old Matthias Labritz chips up to the 18th green during Thursdays Sertoma Junior Golf Tour event at Pinecrest Golf Club.Jeremy has sort of been a two-year thing that “nally came to fruition this year.Ž This season has been somewhat of a reinvention for Boss. In his previous racing career, Boss raced open-wheel, formula cars. This time around, its a sports car, and Boss only real sports car experience prior to this year was a lone Mobil 1 Twelve Hours of Sebring start back in the 90s. This year, hes learning the nuances of sports car racing. And not just any sports car, but the iconic … and unique … Porsche 911 GT3 Cup car. Everything I did previously was really a formula car, so I did think I would be a little behind, jumping in with a different category,Ž Boss says. Most of the people that Id talked to said, Youre looking at kind of half a season to go. Why doesnt it do this? Why cant we do that with settings or springs or shocks? I think thats pretty much how its played out.Ž Boss is currently eighth in the Platinum Cup point standings, scoring season-best race results so far of sixth at Mid-Ohio Sports Car Course and Sebring International Raceway. This weekend, he will race as close to his Rhode Island home as Porsche GT3 Cup Challenge USA gets, at Watkins Glen International for a 45-minute race today. Its been a while,Ž Boss says. I came up through the Skip Barber system and we used to run there as part of the East Coast series, so I certainly had miles there in the Formula Ford days. I think probably the last time I was there was the Barber-Dodge Pro Series, and that would have been 95 or 96, I know we raced there. I think I was third in 95 at The Glen, and then I won in 96.Ž Boss is happy racing again. Im really enjoying my time with GT3 Cup and the people around it, from of“cials to the media to the other drivers, the other crews.ŽRACEFROM PAGE 8 race tracks,Ž said Foss, who reminisced about attending the 1986 Sahlens Six Hours of The Glen with his dad. I immediately fell in love with not only the track, but the surrounding country here. I think its one of the most beautiful spots in North America, so I get really excited to come here every year. I think as a driver, when youre passionate about a track, it gives you that little extra edge and push. I feel like Ive always been able to dig a little deeper here than at some of the other tracks. Im hoping that holds true this weekend and we can “nd that extra little pace that weve been looking for.Ž The four-hour Continental Tire 240 at Watkins Glen International featuring the IMSA Continental Tire SportsCar Challenge goes green at 1:55 p.m. today and can be streamed live on IMSA.tv. A television broadcast of the race will air on FS1 at 9 a.m. on Sunday, July 8. Koch Tries An Audi There are a handful of new entries and drivers looking to try their hand at the enduro and one of those drivers is Kenton Koch, who competes regularly in the IMSA Prototype Challenge Presented by Mazda in the No. 25 P1 Motorsports LMP3 with Joel Janco. This weekend, however, hes behind the wheel of the patriotic-liveried No. 12 eEuropoarts. com Racing Audi RS3 LMS machine in the TCR class with co-driver Tom OGorman. Matt Moran at eEuroparts.com basically wanted to really show what his new team could do,Ž said Koch. Hes new to the Conti series this year and hes been running the No. 10 with Lee (Carpentier) and Kieron (ORourke). Tom and I were brought in by Matt and hes a very good guy to do that and give myself and Tom an opportunity to hopefully prove what his new team can do here.Ž De Angelis Quickest Canadian driver Roman De Angelis posted the quickest time from two Porsche GT3 Cup Challenge USA practice sessions on Thursday.IMSAFROM PAGE 8 Snead for the lead and hasnt added a Major win since the 2008 U.S. Open. He still puts butts in the seats, but hes a shell of what he once promised to be. Whether youre the unanimous all-caps GOAT or just a broken, philandering lowercase goat, theres always someone looking to take away the top spot. Right now, in bass “shing (with apologies to Brandon Palaniuk) that angler is Jordan Lee. At 26 years old, with two Classic victories, Jordan is in the drivers seat … as much as anyone could ever be … to tie or pass Rick Clunn and VanDam for the record number of Classic wins. VanDam was almost 34 when he won his “rst, and almost 38 when he won his second. Clunn won his “rst two at 30 and 31. Of course, a precocious start is no guarantee of future success. Stanley Mitchell, who won the 1981 Classic at 21, went on to a decent career with B.A.S.S. that included two other wins and nine more Classic appearances, but he never won another major title. The fact that Lee has doubled down on titles in such a short span (or at all) indicates that hes unlikely to become a ”ash in the pan, or even just an average pro, but even for superstars titles can be elusive. So while we cant meaningfully speculate about how many more titles Mr. Lee will accumulate, its not too soon to think about what kind of champion he will be. My advice to him is to pay equal attention to both his long game and his short game, focusing on his potential to win each event, but also starting to think about what his legacy will be … regardless of whether he wins 10 more Classics or never quali“es for another one. For the “rst time in the sports history, we have a chance to document a champions career from start to “nish, and to witness how he handles the ups and downs of life.BASSFROM PAGE 8 adno=3584952 SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 SWEATING IT OUT IN HIGHLANDS WITH YOUR OLD AC? Get into and Purchase A New In“nity A/C Home Comfort System from 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.INFINITY SERIES AIR CONDITIONERS Airplane Cargo Long Get Years of COMFORT...PLUS Years of SAVINGS with A Carrier Energy Ef“ cient System! adno=3591330 Golf Hammock € 222 Golf Hammock Dr., Sebring(863) 382-2151 JULY SPECIALSTee Times 6am-1pm Weekend 18 Holes $15 inc Tax9 Holes Only $7 inc taxDraft Beer $1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.com adno=3584951

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, June 30, 2018 Jan MeropPAUSE & CONSIDER A cool drink of lemonade, your favorite ”avor ice cream, or, some comfort food like pizza. These refreshing treats offer delight to our taste buds. But, refreshment may come in other ways. Sometimes its a mountain breeze, a singing brook or a cascading waterfall. We stand in awe of such beauty and feel refreshed. I remember a time when a next-door neighbors kindness was like all of the aboveƒblessing my soul with nourishment and cheer. I was relatively new to the neighborhood, married and a new mother of a young son. She had a disabled daughter and we would sit outside with other neighbors and visit. Other times Id knock on her door and see the delight in her face that I had stopped by. Those visits brightened her day and eased her load. But, my son seemed to offer the most rejuvenating energy as he “ddled around by her daughters wheelchair and she enjoyed his toddler antics. Seeing this little tyke so comfortable with her daughter, brought joy and refreshment to my new friend as well, whose life wasnt an easy one. Then the unexpected happened. My world crumbled when my husband left. There I sat in tears as my friend tried to comfort me. The next time I visited, her daughter indicated she had something for me. She placed a small package into my hand. Inside was a tiny satin covered photo album with her school picture in it. Her mom shared that she had overheard our conversations. Her disability prevented her from speaking clearly, but she had a way of communicating with her Mom. She let her know that she felt so badly about my situation that she wanted to give me a gift to help me feel better. Tears slid down my face as I hugged her. In Proverbs 11: 25, NLT, we read, The generous will prosper; those who refresh others will themselves be refreshed.Ž Those were hard days for sure. But the simple acts of kindness we had mutually showered on each other were doubly refreshing in a time of need. Lets not miss the opportunities that come our way to offer a hand, a word of encouragement, a listening ear. Even a small gift or some bright ”owers. Our time is one of the most precious gifts we can give to others. And, sometimes in this very busy and hectically paced world, dif“cult to give. But, oh, so worth it when we slow down enough to do so.Feeling refreshedMEROP | 6 A well-known magazine carried an article several years ago about a forest “re in Yellowstone National Park. After the blaze was extinguished, forest rangers began their trek up a mountain to assess the infernos damage. One ranger found a bird literally petri“ed in the ashes, perched statuesquely on the ground at the base of a tree. Somewhat sickened by the eerie sight, he knocked over the birds remains with a stick. When he struck it, three tiny chicks scurried from under their dead mothers wings. The loving mother, keenly aware of the impending disaster, had carried her offspring to the base of the tree and had gathered them under her wings. She could have ”own to safety but had refused to abandon her babies. When the blaze had arrived and the heat had scorched her small body, the mother had remained steadfast. Because she had been willing to die, those under the cover of her wings would live. The “rst part of Psalm 91:4 gives us a similar picture of Gods love for us. It reads, He will cover you with His feathers, and under His wings you will “nd refuge...Ž It is a truly remarkable story that a mother bird would give up her life for her babies, but it is a far more remarkable story that God gave the life of His one and only Son to save us each one of us from our sins. Romans 5:6-8 reads, For while we were still helpless, at the right time Christ died for the ungodly. For one will hardly die for a righteous man; though perhaps for the good man someone would dare even to die. But God demonstrates His own love toward us, in that while we were yet sinners, Christ died for us.Ž Nature is full of amazing stories, but no story tops that of Jesus. Whereas an animal may do something remarkable unconsciously or instinctually, God gave the life of His Son willingly and intentionally to the world so that those who were lost in sin might “nd hope and refuge in Him. Are you protected from harm under His wings? Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail them at sebringparkway@sebringcoc.com.Under His wingsDo your summer plans include one or more visits to campuses of schools being considered by that teen in your family? Such tours can be very positive and helpful experiences, if done right. The best approach is to do some planning before any college visit. Try to evaluate whether the schools under consideration are really good options for your student. Does a school offer the programs that meet your student's interests? Is it large enough, or small enough, to feel right for your student? Is it affordable for the family, and does your student have a realistic chance of being accepted based on high school performance? For the schools that appear to meet your criteria, start with a visit to each school's website. You can “nd out about costs, academic programs, class sizes, enrollment and much more. These websites also provide information about on-campus visits. Most schools require pre-registration for on-campus tours, while some offer opportunities to sit in on a class, or even to stay on campus overnight. Campus tours, almost always led by an upper-classman in love with the school, can provide a lot of information, but its important to remember that this is someone who has been paid and trained to make the school sound wonderful. Beyond the formal tour, take time to visit the student union, campus coffee shop or dining hall to talk to current students. Prepare some questions ahead of time about the student's experiences or about special programs of interest. It's also a good idea to talk with staff or faculty in the area of study being considered. Check out the counseling services for personal growth that a school may offer its students, and sitting in on a class, if possible, is always a good learning experience. Trying to visit too many schools can be frustrating and COUNSELING CORNERAre college campus tours part of your summer vacation?AMERICAN COUNSELING ASSOCIATION COURTESY PHOTOBeyond the formal college tour, take time to visit the student union, campus coee shop or dining hall to talk to current students.COUNSEL | 6SEBRING „ In all things, Bill and Laura Roy of St. John United Methodist Church of Sebring are known for expressing their faith and love for Gods people. After six decades of service to the church and multiple relocations, this devoted couple continues to travel in spiritual obedience. The Roys have been active in ministry since their high school days in the 1950s where they met attending church events. Weve always been in the church doing something,Ž Laura said. Bills local church work began while the couple was pursuing education degrees at Huntingdon College „ a United Methodist-related college in Montgomery, Alabama „ when he worked at Fort Walton Beach First United Methodist Church as a summer youth director. Before his graduation, the two were married, making a commitment not only to themselves but also to church service. From the time we got married, we have worked together in everything, it has always been a partnership. Serving together has strengthened that partnership,Ž Bill said. Early in their marriage, the Roys became missionaries in Japan, where they taught English at Okinawa Christian Junior College. When they returned to the U.S. in the mid-1970s with their young family, Bill took a position as a youth pastor at First United Methodist Church and St. James United Methodist Church in Montgomery, Alabama. Laura, inspired by her time overseas, created stunning Japanese-style ”ower arrangements made of ”ora from the familys yard for the church narthexes. With a heart for youth, Bill later coordinated youth activities for the Alabama-West Florida Conferences Blue Lake camp and Conference Council on Youth Ministries. In the 80s, the family moved once again for Bill to serve as the youth minister at Nardin Park United Methodist Church in Farmington Hills, Michigan, where he felt a call to minister to the children of those working in the areas auto industry. Always willing to move where God took them, they relocated to Fort Myers where the patriarch served at the citys First United Methodist Church. After several years, Laura „ who had been a junior high school teacher „ took on a paid ministry position as an education coordinator at churches in Floridas Fort Myers, Tampa, and Sebring communities. Weve never had a career. Weve always done different jobs, but have always come back to the church no matter what,Ž re”ects Bill. Daughter Kimberly Blocker says that, over the years, they have in”uenced the lives of hundreds of church members that they have served „ and many of them are still in touch with the family. Their love of Gods world and people is always in”uencing their personal and professional lives,Ž Blocker said. Now in their late 70s, the couple has retired. Despite this time of respite, their heart for service leads to summers Spiritual obedienceBy BRENDA SMOTHERMANCONTRIBUTED STORYMissionary couple moves where God needs them COURTESY PHOTOSEarly in their marriage, Bill and Laura Roy became missionaries in Japan, where they taught English at Okinawa Christian Junior College. When they returned to the U.S. in the mid-1970s with their young family, Bill took a position as a youth pastor at First United Methodist Church and St. James United Methodist Church in Montgomery, Alabama. Bill and Laura Roy volunteer at Henderson Settlement, a United Methodist mission institution in Frakes, Kentucky.COUPLE | 6 Kevin PattersonKEVINS KOMMENTS

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.com CHURCH NEWS Church 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 One Nation Under GodŽ with special patriotic music. Patriotic music featured by organist Jan Holman and soloist Larry Vendrely. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. First Baptist Church of Lake JosephineSEBRING „ Pastor Kevin Ahrens message in both services will be Salvation is by Grace.Ž No activities in July. 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 5: Rest in an EquipperŽ from 2 Corinthians 12:9-10. 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 Prepare to Act Ž from Nehemiah 2:1118 and Haggai 2 1-9. Adult Sunday achool lesson is Drawing Near With Full AssuranceŽ from Hebrews 10:1939. Special music by Veronica Unda. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.Heartland Christian ChurchSEBRING „ Sunday, Ted Moores sermon will be Founded by ChristiansŽ from Galatians 2:20. Sam Clift will sing Statue of Liberty.Ž The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Parkway Free Will Baptist ChurchSEBRING „ This Sunday, Pastor Jim Scaggs will give the sermon, We Have a Choice to MakeŽ from Joshua 24. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist ChurchSEBRING „ Sunday service with Pastor David Altman will be Jesus Above All,Ž a communion message. No evening services during July. The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach Oh Say, Can You SeeŽ from 2 Corinthians 4:1-5 and 8-9. 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, the church welcomes its new minister, Pastor Bill Baldwin and his wife, Lorraine. Pastor Bills sermon will be Child of GodŽ from John 1:12. Refreshments and meet and greet will follow. 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 Be Well and Live.Ž Biblical reference is from Mark 5:1-43. Only 10 a.m. service, no evening service for June and July. Call 863-382-1736.CHURCH BRIEFS Summer Youth programAVON PARK „ Resurrection Lutheran Church will host its Summer Youth Program for grades 1-5 from 10 a.m. to 2 p.m. on July 16, 18, 20, 23, 25 and 27, at the church on the corner of Main Street and Memorial Drive in Avon Park. Lunch and snacks provided. The program is free but space is limited so register early. To register or for information, call 863-453-6858.Game On at Sunridge BaptistSEBRING „ Sunridge Baptist Church will have its vacation Bible school, 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. For kids ages 4 to grade 7. Includes an adult Bible study. For information, call the church of“ce at 863-382-3695.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 offered. Tickets are $6 and must be purchased in advance. Dine-in or carry-out. Public welcome. For information or tickets, call 863-471-1999.Southern Gospel SingLAKE PLACID „ The Lake Placid Temple Church of God will host a Southern Gospel Singing at 10:30 a.m. Sunday, July 8, at 51 Lake June Road in Lake Placid. Includes Southern Gospel duo, Appointed Two.Ž SALT LAKE CITY „ The two newest members of a top Mormon governing panel said Thursday that they hope to bring a new perspective as the “rst Latin-American and the “rst person of Asian ancestry to a previously all-white top leadership group that helps make church policy. Ulisses Soares of Brazil and Gerrit W. Gong, a Chinese-American, made the comments during their “rst media interviews since being chosen for The Church of Jesus Christ of Latter-day Saints leadership panel called the Quorum of the Twelve Apostles earlier this year. They also weighed on how the religion handles sex abuse reporting and political civility:We bring new experienceThe selections of Soares and Gong as new members of the Quorum of the Twelve Apostles during a church conference on March 30 triggered excitement among many Mormons who for years have been hoping for the faiths top leadership to be more representative of a religion has more than half of the its 16 million members outside the United States. Soares, 59, said the religions direction wont change because thats always led by Jesus Christ, but he said he and Gong can enhance the churchs capacity to meet the needs of an increasingly global religion that now that has more than half of the its 16 million members outside the United States. We bring some experience from other areas of the world,Ž said Soares, an accountant and auditor for multinational corporations in Brazil before joining church leadership. The lord uses different abilities, different talents to accomplish his great work. Coming from different cultures may help us to understand the speci“c needs or speci“c behaviors that we can address. We can be more sensitive. We can feel more empathy for the ways people feel things.Ž Gong, 64, was born in Redwood City, California, but his grandparents immigrated to the United States from China. The more places we go, the more people we understand and meet with, the greater we see that love which is a universal love,Ž Gong said.Sexual abuseThe religion has come under scrutiny recently for how it handles sexual abuse reported to its local lay leaders, including several lawsuits that allege church of“cials didnt properly pass along the reports to police. A new lawsuit was “led this week by a woman who says her father sexually abused her as a child and that Mormon church leaders allowed the sexual assault to continue by failing to report it to police. Gong and Soares both echoed recent comments by top leaders that the religion has zero toleranceŽ for abuse and said they offering training and support for local leaders about best practices. The religion recently issued an updated set of guidelines for how the male bishops should handle sexual assault reports. The guidelines direct them never to disregard a report of abuse „ a more direct instruction than previous guidelines „ and to call a church hotline that will help them sort out how to help victims and report the crime. Soares said that the church tries to support the victim of the abuse as well as the person who is accused of abuse. Abuse is something we dont tolerate,Ž Soares said. When it comes to light, the church acts and tries to help and support the one who has been abused and the one who has abused ... to help the person who followed this kind of behavior to repent, to change.Ž Gong said most church leaders are concerned for children, women and those who are vulnerable and said Mormon parents can be con“dent that their children are safe. We take care of each other,Ž Gong said. When there are mistakes, we catch them when we can and immediately take action.ŽPolitical civilityGong, who worked for the U.S. State Department and the Washington, D.C.-based Center for Strategic and International Studies before being selected for a lower-tier church leadership panel in 2010, spoke about the current climate of political tension in the United States. Theres never been a time where we needed greater civility, greater bipartisanship, greater vision for the future,Ž Gong said. I think its in shared vision that sometimes we “nd the capacity to make the kinds of accommodations and compromises that constitute politics. Politics is the art of the possible, where we give up things in order to gain things for the greater good. If theres ever a time we needed some of that, it is now.ŽNew Mormon leaders bring diversity, new perspectivesBy BRADY McCOMBSTHE ASSOCIATED PRESS THE ASSOCIATED PRESSThe two newest members of a top Mormon governing panel, Ulisses Soares, left, and Gerrit W. Gong, right, speak on Thursday, June 28, 2018, in Salt Lake City. & Cat Call for more information863-385-0161 ext. 0725 South Pine St. Sebringwww.palmsofsebring.com DOG (& CAT) DAZE OF SUMMERAccepting donations to help Highlands County Humane SocietyAccepting items until August 9, 2018NEEDED ITEMS:Mean Green, Long Commercial Garden Hoses, Mr. Clean Antibacterial Cleaner, Postage Stamps, Paper Towels, Garbage Bags, Mops, Brooms, Canned Cat & Dog Food & Treats, Kitty Litter, Chew Toys/Bones, Towels, Dawn Dish Soap, Bleach, Liquid Laundry Soap & Much More! FREE Event from 5-7pmwith Chef Macs Hot Dogs Plus some Barking GoodŽ Toppings Bring your friendly doggies too!Please RSVP to 863-385-0161 ext. 0 The Palms of Sebring Welcomes You & Your Family to the August 9, 2018 OPEN HOUSE adno=3590592 Doggie Fashion Show! EMMANUELUNITED CHURCH OF CHRIST 3115 Hope St. Sebring, FL 863.471.1999 eucc” @gmail.com eucc” .orgadno=3589796

PAGE 13

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | B3 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 14

B4 | HIGHLANDS NEWS-SUN | Saturday, June 30, 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, pastor 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=3591138

PAGE 15

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 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 SMEHYLAdult Sunday Schoolƒ.9:00 AM Worship Service & Childrens Ministryƒ 10:45 AM Sunday Evening Service.ƒ6:00 PM Wednesday: Youthƒ.6-7:30 PM Prayer timeƒ.6:15 PM 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 K3 to Grade 8 863-465-0313 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=3591140

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.comLAKE PLACID „ When Gayle Badgley was born on July 1, 1914, the Tsar was still ruling in Russia. Queen Victorias grandson reigned over an empire that governed a quarter of the worlds land and people, and Woodrow Wilson had just been elected the 28th President of the United States. Most Americans lived on farms in rural areas and drove horsedrawn buggies instead of cars. Electricity and running water were luxuries enjoyed by a relative few in upscale, urban areas. In the 104 years since then, Gayle has seen the invention of television, the space shuttle, personal computers, the cell phone, and the internet, not to mention a bewildering cascade of political changes including two world wars and the inauguration of seventeen American Presidents. Even though the years have been eventful, their passage seems to have left a surprisingly slight mark on Gayle, who is known in the Lake Placid community for her cheerful demeanor, energy, and deceptively youthful looks. On Sunday, Gayle will celebrate her 104 years with a few close friends at a birthday party in a local restaurant. A former bank employee, she remains active in the community, particularly at First Presbyterian Church, where she can be seen every Sunday at the traditional service and can be found most Fridays volunteering her time folding bulletins for the weekend. Although her hearing has faded a bit in recent years, she remains quick-witted and vivacious, and was recently asked to model at a Tomoka Heights fashion show. What do the years ahead hold for Ms. Badgley? No one can say with any certainty. But her friends wish her all the best, con“dent that she will meet them with the same grace and energy with which she has been blessed for more than a century. Those who wish to congratulate Gayle Badgley on her 104th birthday may send cards and notes to Gayle Badgley, c/o First Presbyterian Church, 118 N. Oak Avenue, Lake Placid. Happy Birthday, Ms. Gayle, and many happy returns!LP resident to celebrate 104th birthdaySPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOGayle Badgley and her volunteer crew. BADGLEY confusing for your teen and you. Often just visiting a few schools, taking notes and pictures about the good and bad seen, is often more productive. And linking a campus visit to planned family vacation travel can make the whole experience very positive. Today you can also take virtual college tours online, especially helpful for schools too far away for an in-person visit. Choosing the right schools can be a stressful decision for any family. But when doing some real investigating online and on-campus can help provide lots of answers and reduce that stress. 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 spent as volunteers at Henderson Settlement, a United Methodist mission institution in Frakes, Kentucky. Henderson Settlement offers agricultural education, a thrift store, craft fundraising, and community resources to positively impact families, youth, seniors, new mothers and local churches. The Roys role as hosts to work group camps includes helping acclimate more than 2,000 volunteers annually, minding the library, and assisting in the craft shop. We rely on them each summer to make sure that things go well,Ž Mike Feely, Henderson Settlements mission advancement director, said. Theyve established a lot of long-term relationships with volunteers. They are the friendly faces and soothing voices awaiting our teams each year.Ž The couple is passionate about their summer ministry trips as it encourages them in their faith. At Henderson Settlement, I enjoy hearing how lives are being impacted through other Christians who are also donating their time,Ž Laura said. I love watching the teenagers interact with the adults that come with them. I also like seeing the relationships built in the local churches,Ž Bill said. When asked why they continue to serve, Laura shares that God called us to continue to do what we can do as long as were on this earth. Just because were retired were still called to do what God calls us to do.Ž Article courtesy of United Methodist CommunicationsCOUPLEFROM PAGE 1Refresh others and enjoy the cool spray that blows back on you. Selah Jan Merop, a columnist with the Highlands News-Sun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.MEROPFROM PAGE 1 An AP member exchange SMOCK, Pa. „ As soon as Matthew Houser learned to walk, he learned to help his father scout during hunting season on their family farm in Smock. On a recent Monday, Matthew helped his dad, Vaughn Houser walk up a ramp to the tree stand he built as a Fathers Day present a few years ago, when a rare muscle disease began stealing away his strength. Matthews son, Taylor Houser, followed behind. I had a rough year last year,Ž Vaughn said. In January, he was diagnosed with lymphoma. A few months later, he had a heart attack. Meanwhile, he was becoming progressively weaker from inclusion-body myositis, attributed to Agent Orange exposure during the Vietnam War. Family first, then huntingBy ALYSSA CHOINIERETHE (UNIONTOWN) HERALD-STANDARDSon helps father with passionHUNT | 9 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. BILL BALDWIN, 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=3591143

PAGE 17

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LEGAL NOTICES Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. 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 ac tion 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 pla t 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 Lake view 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 de manded in the Complaint or Petition. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS W ITH DISABILITIES NEEDING A SPE CIAL ACCOMMODATION TO PARTICI PATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSIS TANCE. 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 ADVERTISE! NOTICE OFAUCTION19 C entury S torage-Bayview 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 NOTICE OFAUCTION19 U n i t N um b er T enant N ame 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 NOTICE OF DISPOSITION A ccording to the Florida Self Storage Facility Act the following storage units located at Crosson & Payne Safe And Secure Storage, 11011 Twitty Rd., Sebring, FL 33876 will be disposed of to an auctioneer on July 17, 2018 at 10:00 AM. All units are said to contain household goods unless otherwise stated. Names and unit numbers are as follows: Dennis Stevenson C-5 Disposition being made to satisfy land lords lien. Management reserves all rights under Florida Law. All payments must be made in cash. Date: 6-26-18 June 30; July 7, 2018 C entury S torageS out h S e b r i ng 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 H ousehold Goods/Business Items un less otherwise specified Unit Number Tenant Name B2S109 Cline, Melissa Sale is being made to satisfy landlords l ien. 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, clothes, 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 C IR C UIT CO URT F O R HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. 18-CP-000268 IN RE: ESTATE OF A LLEN JACKSON, Deceased. NOTICE TO CREDITORS The administration of the estate of A LLEN JACKSON, deceased, whose date of death was March 19, 2018, i s pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on w hom a copy of this notice is required t o be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: June 30, 2018. TAMIKA JACKSON Personal Representative 4100 Vilabella Drive Sebring, FL 33872 Robert D. Hines, Esq. A ttorney for Personal Representative Florida Bar No. 0413550 Hines Norman Hines, P.L. 1312 W Fletcher Ave., Suite B Tampa, FL 33612 Telephone: 813-265-0100 Email: rhines@hnh-law.com Secondary Email: jrivera@hnh-law.com June 30; July 7, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 282018CP000266PCAXMX Division: Probate IN RE: ESTATE OF JAMES H. HENDRIE Deceased. NOTICE TO CREDITORS The administration of the estate of JAMES H. HENDRIE, deceased, whose date of death was November 4, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which NOTICE TO CREDITORS20 i s 590 S C ommerce A venue, S e b r i ng, 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 ON OR BEFORE THE LATE R 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 T IME 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 AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 30, 2018. Personal Representative: /s/ Janice E. Hendrie Janice E. Hendrie 63 Hendrie Lane Venus, FL 33960 A ttorney for Personal Representative: / s/ Daniel J. Probst Daniel J. Probst, Esq. A ttorney Florida Bar Number: 896888 Brookmyer, Hochman, Probst & J onas, P.A. 3300 PGA Blvd., Suite 500 Palm Beach Gardens, FL 33410 Telephone: (561)624-2110 Fax: (561) 624-2425 Primary E-Mail: dan@probstlaw.com Secondary E-Mail: roe@probstlaw.com June 30; July 7, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-106 Division PROBATE IN RE: ESTATE OF EUGENE R. GORMAN Deceased. AMENDED NOTICE TO CREDITORS The administration of the estate of EUGENE R. GORMAN, deceased, whose date of death was September 15, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, F lorida 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 TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHIN T HE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTAN DING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 30th, 2018. Personal Representative: /s/ Charles George Denman CHARLES GEORGE DENMAN 1774 27th Loop Ocala, Florida 34471 A ttorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 A ttorney at Law P.O. B ox 400 A von Park, Florida 33826-0400 June 30; July 7, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-245 Division Probate IN RE: ESTATE OF ROBERT WILLIAM DWORAK Deceased. NOTICE TO CREDITORS The administration of the estate of ROBERT WILLIAM DWORAK, deceased, whose date of death was February 21st, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, 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 attor ney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER 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 FLORID A STAUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. fff NOTICE TO CREDITORS20 Th e d ate o f fi rst pu bli cat i on o f t hi s notice is June 30, 2018. /s/ Clifford R. Rhoades 2141 Lakewview Drive Sebring, FL 33870 /s/ C. Mark Cox 140 South Commerce Ave. Sebring, FL 33870 Personal Representative C LIFFORD R. RHOADES, P.A. A ttorneys for Personal Representative 2141 LAKEVIEW DRIVE SEBRING, FL 33870 Telephone: (863) 385-0346 Florida Bar No. 308714 Email Addresses: service@crrpalaw.com cliff@crrpalaw.com June 30; July 7, 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 name s and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION 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 W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED NOTWITHSTANDING THE TIME 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 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 PRO BATE 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 HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-552SS & P&Z 2033 YOU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held be fore the Highlands County Planning & Zoning Commission and the Local Planning Agency on the 10t h day of July, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South NOTICE OF HEARING24 C ommerce A venue, S e b r i ng, Florida, on Amendment No. CPA-18552SS Ordinance 17-18-_____ and A mendment No. P&Z 2033 Resolution 17-18-_____. Consideration will be given to changing the Future Land Use Map and the Official Zoning Atlas within the area described in the advertise ment and transmittal to the Departmen t of Economic Opportunity. The Count y of Highlands will consider a change to the designated land use within the area described, from AG ``Agriculture to C ``Commercial and a change to the Official Zoning Atlas designation from A U (Agricultural District) to B-3 (Business District) within the area described as follows: An approximate 6.63-acre par cel located north of Skipper Road, south of US 98, and on both sides o f US 27 South; the address being 5201 Barkley Street, Sebring, Florida; and legally described as follows: All of Farm Lot 74 in Section 22, Township 35 South, Range 29 East, o f Suburban Tracts and Farms of DeSoto City, according to the plat thereof recorded in Plat Book 3, Page 21, Public Records of DeSoto County, Florida, of which Highlands County was formerly a part, EXCEPT that portion beginning at the point on the East right-of-way line of U.S. Highway 27 where the South Boundary of said Farm 74 intersects with said Highway, t hence North along said Highway to the North boundary of said Farm 74 thence East along said North boundary a distance of 150 feet, thence South and parallel with said Highway to the South boundary of said Farm 74, thence West along said South boundary a distance of 150 feet to the point of beginning. Recommendations of the Planning and Zoning Commission and Local Planning A gency will be submitted to the Board of County Commissioners for final action at public hearing on the 21st day of August, 2018 beginning at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce A venue, Sebring, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Cent er, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, between the hours o f 8 :00 a.m. and 5:00 p.m., Monda y through Friday, except holidays. In quiries or written testimony should be directed to Linda Conrad, Zoning Su pervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING O R MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL I NCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DIS CRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA F LORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONE RS MAY BE PRESENT AT THE PLANNING AND ZONING AND THE LOCAL PLANNING AGENCY MEETING. Mr. Lew Carter Chairman of the Planning and Zoning Commission and Local Planning Agency Mr. R. Greg Harris Chairman of the Board of County Commissioners June 25, 30, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! AdvertiseToday! 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 ``OPEN HOUSE S un d ay, J u l y 1 1-3, Tanglewood Park, 1046 Carefree Parkway. 2/2, ne w roof & W/D, fenced yard, ext ras! $25,900, 863-446-0291 HOMES FOR SALE1020 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, bro kers 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 L a k e Pl ac id ~ Beautiful 2/2/1 car garage pool home w / fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo2000sf home $1,100/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 Duplex in 55+ Community~ 2/2 CHA, W/D, Lake June ac cess. $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 S ebring~ new completely re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, June 30, 2018 www.highlandsnewssun.com APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 L a k e Pl ac id stu di o. P oo l e l ec incl, $550 mo. No pets/no smoking. 1st/last/sec. Debra Worley Realty 863-465-0123. 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 MOBILE HOMES FOR RENT1340 4 b e d room d ou bl ew id e & b arn for rent, 3 acres, Venus on 731. 305-725-0301, 786-370-2778. COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 2 cemetery l ots L a k ev i ew M emorial Gardens, Hope Garden, S ection 620, Lot C, Spaces 3,4. Asking $36,000, 863-414-4543 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 Oak Hill Cemetery Lake Placid, double niche $1000, 863-402-1616. 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 D avey E xpert T ree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 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 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 HELPWANTED2001 DATA ENTRY PERSON WANTEDJOIN OUR TEAM Highlands News-Sun is looking for a dependable Data Entry person to support our Advertising and Circulation teams. This full-time position requires excellent organizational skills and experience with Microsoft Excel.Responsibilities include but are not limited to:~Enter data from paper documents provided by advertising reps into Brainworks database system;~Verify data entered is correct;~Ensure that date sensitive ad orders are prioritized and entered based on date.Requirements:~Proven experience in data entry, proficient in Microsoft Excel A Microsoft Excel test will be required;~Accurate typing skills;~Excellent communication skills;~Great attention to detail;~High school degree or equivalent.We are a drug and tobacco free workplace. Pre-employment drug/ni cotine screening required. Send Resume to:Donna ScherlacherMulti Media / Production Director 315 US Hwy 27 N., Sebring, FL 33870 COORDINATOR, PANTHER YOUTH PARTNERS (FT) Application deadline: 7/2/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. POSITION VACANCIES: Revenues and Receivables Specialist (FT) Food Service Workers (PT) For application deadlines and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF. WRITING LAB SPECIALIST (PT) Application deadline: 7/29/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue CENTRAL FLORIDA TIRE TERMINAL, INC.,Avon Park Seeks a Tire Section Repair Specialist to inspect damaged tires; diagnose reparability; and perform repair procedure. Must have 1 yr. of exp. as Tire Repair Specialist or related. Send resumes to Robert Reisig at: tirebob@digital.net Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com S e b r i ng I nsurance A gency 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. 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 GreatDealsin theClassifieds! 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 CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. 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 NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com ADVERTISE! 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 an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 863-386-0491 CLASSIFIED ADSSELL 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 dis counts! 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 T urnyou r trashinto cash! Advertise youryard sa l e! PERSONALS3020 Tall, slim, nice looking & healthy senior male seeking to meet a nice lady. PO Box 1653 Lake Placid FL 33862 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 Classified DeadlinesDue to the upcoming July 4th holiday our deadlines for the Classified & Legal sections are as follows:1pm Tuesday June 26 for Thurs. & Fri. June 28 & 29 editions; 1pm Wednesday June 27 for Sat. & Sun. June 30 & July 1 editions; 1pm Thursday June 28 for Mon. & Tues. July 2 & 3 editions; 1pm Friday June 29 for Wed. July 4 edition. This also includes the Thursday Highlands Sun ; 1pm Monday July 2 for Thurs. July 5 edition; 1pm Tuesday July 3 for Fri. July 6 edition.The Highlands News-Sun office will be CLOSED on Wednesday, July 4 Normal business hours will resume on Thursday, July 5. GARAGE SALES6014 Avon Park Sat. June 30, 7am? 1001 S. Florida Ave. Lots of tools-saws, etc. A/C, turkey fryer, micro, mens clothing. Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Avon Park Estate Sale Fri 6-29 8am to 3pm AND Sat 6-30 8am to 2pm 2767 Del Casa Ct-off 27 and Lake Damon Dr across from Dollar GeneralKing bedroom set, queen bed, unique desks, dining room, kitchen set, barstools. Glass tables, bookcases, front load washer & dryer, linens, pots, pans, exercise bikes. Loads of kitchen stuff, lamps, tables, Yeti, Bubba, Tervis, pet supplies, home dcor. Clothes, dishes, glass ware, Ninja.Sale conducted by: Transitions Now LLCPictures on Estatesales.netLike us on facebook Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Sebring~Fri & Sat 7225 Rolling Hills Rd. Furniture & professional tools!

PAGE 19

Saturday, June 30, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com 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 Sofa & matching loveseat, curio cabinet, coffee & end tables, Queen Anne chair, table & 4 chairs, swivel rocker, dolls, loveseat, 3 bedroom chairs, desk-cabinets, Jon boat w/ motor & trailer, perfume bottles, pots & pans, Tupperware, small appliances, tools, tons of Christmas decorations, lamps, pictures, dishes & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com HOUSEHOLD GOODS6030 M eat G r i n d er, v i ntage, $10 00 949-413-3706 W a ll Cl oc k v i ntage,star b urst 24Ž diameter, $30.00, 949413-3706 FURNITURE6035 B oo k case, 4 s h e l ves, 6 x 30Ž $30.00 949-413-3706 Dining Room Table, dark wood, round,6 padded chairs light beige cushions, 42Ž leaf, $150.00, 949-413-3706 "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 Walnut 5pc dining set $49231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 King Mattress set~ used, excellent cond. Posturpedic foam. $100. 863-414-2511 Kitchen Utility Cabinet 2 shelves, bottom storage, on rollers, 26 x 31x 20, $40.00 949-413-3706 N urs i ng roc ki ng c h a i r $45 Roching chair w/cushion $40. Beveled glass top sofa table $40. Solid wood entertainment console, low in height, $45. All new condition. 863-273-2260. Office Furniture~chair w/swivel wheels, like new, $35; 2 drawer oak file cabinet $15. 863-273-5018 ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & 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 MUSICAL6090 Guitar~ Yamaha Acoustic, 6 string solid wood top, $145,863-385-3433 BICYCLES/ TRICYCLES6135 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 TOYS/GAMES6138 Pool table, slate, f ull size, 56x100, excellent condition, $300, 863-446-0957. LAWN & GARDEN6160 16 Rotary Scott Spreader $10 863-402-5677 L awn S prea d er, f ert ili zer, $30.00 949-413-3706 TOOLS/ MACHINERY6190 12Ž Delta Drill Press~ on stand w/clamp; multi speed. $70. 863-402-5677 14Ž Delta Wood Cutting Band Saw~ on metal stand. $265. 863-402-5677 Craftsman Combo Disc & Belt Sander~ $25. 863-402-5677 DOGS6233 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 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 26 cu f t re f r i gerator, s id eb yside, water ice in-door, $400. GE flat top self-cleaning stove, $150. Whirlpool over stove mi crowave, $100. All almond color & exc cond, 863-382-6285. 4 cu ft GE Fridge~ Ideal for Dorm room! $45. 863-402-5677 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances ~glass top stove, $150; dishwasher, microwave, $50 ea. All for $200 A ll off white. 863-658-2303 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 S ontera Hunter f an, 5 2 , new in box, lights & remote control, white, $100, 863-471-1042. 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! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 GOLFCARTS7327 2007 CLUB CAR With rear dump bed, heavy duty good cond, $2500. 863-273-2417 TRAILER & ACCESSORIES7341 Jet Ski Trailer w/FREE Jet Ski !! (For Parts). $95. 863-414-2345 T urnyou r trashinto cash! Advertise youryard sa l e! CYCLES/MOPEDS/ SCOOTERS7360 200 5 S uzuki Boulevard 800 21,000 mi., good shape, new windshield/battery, accessories, $2500 OBO, 616-890-9930. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Sharks continue to fascinate kids of all ages. Here are “ve ways to plan a family trip that incorporates seafaring adventure and facilitates a greater understanding of our oceans and the creatures that live in the sea. 1. Summer of Shark, Princess Cruises If your crew is known to binge on the annual Shark Week programming, youll want to join the cruise lines Discovery at SEA program, offered in partnership with the Discovery Channel, for a fully immersive experience honoring the great “nned creatures. Expect elevators, restaurants and other public spaces decked out in shark style as well as themed events, culinary offerings and other shark-centric festivities. Children and teens can head to the newly designed Camp Discovery where age-appropriate shark-themed activities will be underway, including shark face painting, the crafting of shark clay models and shark-inspired jewelry. For those seeking more of an adrenaline rush, ask about the shark diving and whale shark encounters available during some sailings. Contact: www.Princess. com 2. Cancun, Mexico Swimming with the largest “sh in the sea is a thrill worth seeking. Whale sharks reach lengths of 40 feet and can weigh 15 tons. Despite their imposing presence, the gentle creatures peacefully share the warm seas with visitors who arrive via boat from the shores of nearby Cancun. Two at a time, along with a guide, youll don a life jacket or wet suit and “ns before jumping in for a swim with these plankton-slurping vegetarians. No touching is allowed (the mega-“sh are considered a vulnerable speciesŽ) but you can swim alongside as they thrust forward their supersize square jaws and begin “ltering everything in their path like a water-borne vacuum cleaner. Contact: cancun.travel; solobuceo.com 3. Atlantis Resort. Paradise Island, Bahamas Slip, slide and walk among sharks at this expansive island resort where families have access to141 acres of adrenaline-pumping water play. Head for the Leap of Faith slide at the top of the Mayan Temple, plop in an inner tube and hang on for the ride. Youll twist and turn through a tunnel, dropping almost 60 vertical feet, before emerging in a clear, acrylic tube deep within a shark-“lled lagoon. For those who want to stay dry, panoramic windows offer views of Hammerheads, Reef Sharks and barracudas. The more adventuresome can don specially designed underwater helmets and walk with the sharks inside their exhibit. Contact: AtlantisBahamas.com 4. Cabo San Lucas, Mexico Join the trip to Cabo Pulmo to experience 300 species of “sh, 200 marine invertebrates as well as Bull Sharks in what is called the worlds most robust and healthy marine reserve.Ž For the more adventuresome (and those over 15) consider the Cabo Shark dive that includes swimming with silky, blue, smooth hammerhead and mako sharks. The organizations founder and professional shark dive guide, Jacopo Brunetti, is an Italian marine biologist, PADI scuba instructor and a shark behavioral expert. His goal is to encourage shark viewing and diving as an eco-sustainable activity. Contact: http://cabosharkdive.com 5. Family Dive Trips Learning to scuba dive is a great way to learn about sharks and other creatures of the deep blue sea. Tom and Margo Peyton, co-owners of Family Dive Adventures, advise families to choose family-friendly destinations where the water is warm, clear and there is no current. They often recommend Bonaire, Grand Cayman and St. Lucia for beginners and early diving practice. The company provides group and custom dive trips and has certi“ed more than 5,500 children during the last two decades. Ask about Kids Sea Camp, during which children and their parents learn about sharks, manta rays and the latest in global marine conservation. Contact: www. FamilyDivers.comFamily travel five:Dive into a shark adventureBy Lynn ORourke HayesFAMILYTRAVEL.COMAbout six years ago, Matthew assigned his Fayette County Career & Technical Institute building construction class to build pieces for his dads tree stand, which he assembled so he could continue hunting from a more comfortable post. About two years later, Vaughns leg and arm muscles weakened and he could no longer climb the ladder. Matthew added a 41-foot ramp. I know one of these days Im gonna have to give it up,Ž Vaughn said. But then, I dont know if these guys will let me. I told my wife, Id probably be dead and buried and come hunting season theyll come and dig me up.Ž A few days before turkey hunting season opened last year, Vaughn realized he lacked the strength in his hands to pull the trigger. Matthew quickly went to work, unwilling to give up their family pastime prematurely. He rigged a holder for a Winchester 1300 with a velcro strap to attach to Vaughns body and limit the recoil. Matthew attached a wrist strap to the ri”e so his dad could use the full strength of his wrist to pull the trigger. The trio set out for the woods. Vaughn, in the tree stand, struggled with the scope and the strap. Finally the gun went off,Ž he said, and surprised me when the turkey fell over.Ž On the same day, Taylor and Matthew both shot turkeys of their own. People dont realize what a struggle it was for him to go,Ž Matthew said. It was the last thing I expected for us to all get a turkey on the same day.Ž This year, he plans to upgrade the modi“cations, saying he had short notice last year. Taylor insists his dad should patent the invention. He, too, started hunting young. Matthew said when deer season opened after Taylors seventh birthday, he expected his son would only have the patience to sit still for a couple hours. He offered to take his son home, then bring him back out later. He says, You and Pap sit here all day. Im staying out here all day. So he sat there, from dawn til dark, in the rain, hunting,Ž Matthew said. A few days later, Vaughn picked Taylor up from school so he could get back in the woods as quickly as possible. From another part of the woods, Matthew saw several deer, including a buck, heading in their direction. I sat there for what seemed like an eternity, thinking (the deer) should be there by now. And then “nally I heard a gunshot, and dad called me on the radio saying Taylor hit one,Ž he said. Vaughn remembers his grandsons “rst deer as his favorite memory among decades of hunting recollections. He said he helped teach his grandson to hunt, but when asked if he also taught his son, he chided, I tried.Ž Hunting has been a big part of our life. It has always been our relaxation,Ž Matthew said. Well, you go to sleep,Ž Vaughn said with a grin. When Matthews mother, Dorothy Houser, did not understand what drew him into the woods so often, he showed her. She asked him why he would go sit in the woods in the morning before work before turkey hunting season even opened. Cause theres nothing like hearing the woods come alive in the morning, and hearing the turkeys coming to roost,Ž he recalled telling her. She didnt understand. So I took her one morning.Ž It is one of the most beautiful experiences. There is nothing like it,Ž Dorothy said. Money cant buy things like that. Money comes and goes. Those things are precious.Ž The three generations hunt on their farm every year on the “rst day of the season, sitting around a “re, talking and making fun of each other. Every family has their thing,Ž Matthew said. Thats our thing,Ž Taylor added. Vaughn has only missed the “rst day of deer season once in Matthews lifetime, when he took his granddaughter to the hospital for surgery. You try to get all your jobs taken care of before hunting season, and during hunting season everything gets put on the back burner,Ž Matthew said. But when something comes up with family, hunting comes second.Ž Family “rst,Ž Dorothy said. Then hunting.ŽHUNTFROM PAGE 6

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, June 30, 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 NEEDCASH? 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 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 CLEANING SERVICES5060 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 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 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 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 Findthe newYou intheClassifieds! PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 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 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 T urnyou r trashinto cash! Advertise youryard sa l e! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Ask Mr. Dad: Teaching manners: More than please and thank youDear Mr. Dad: Im a little old fashioned, but I believe in manners. When is the right time to teach them to children? A: In the early stages of parenthood, we dont care much about manners. Our infants loud burps (and other bodily sounds) usually elicit laughter, and as kids learn to speak, we consider their inadvertent insults or seemingly rude behavior rather adorable. But as children get into preschool and start having playdates and doing the birthday party circuit, manners become increasingly important. Unfortunately, teaching manners isnt easy. If preschoolers could draw a picture of the universe, theyd put themselves at the very center. They want to be “rst, best, strongest, and they want everyone around them to notice. They couldnt care less about anyone elses needs. Youve probably already started teaching your child manners. When he wants more green beans (okay, white rice), you prompt him to say please.Ž And when she receives a present, you encourage her by asking, What do you say to Grandma?Ž While pleaseŽ and thank youŽ are a great start, teaching manners is about instilling good behavior in a variety of situations. Heres how to do it: Create strategies. The second you answer the phone or start talking with someone, your preschooler will develop an irrepressible need to talk to you or show you something. Trying to stop that need is as futile as trying to stop your child from breathing. What you can do, though, is teach her to politely say excuse me,Ž or squeeze your arm instead of screaming. As she gets older explain the difference between good reasons to interrupt (a “re in the kitchen) and bad ones (needing a snack). If your child uses one of the strategies, respond immediately. Ignoring a gentle arm squeeze sends the message to your child that screaming is a better option „ at least it gets your attention. Talk the talk. Manners and good behavior arent only for company or going out to eat. They need to be part of your everyday routine. If you dont say pleaseŽ when asking your child to pick up his toys, or you skip the thank youŽ when your spouse gives you a Valentines Day present, youre undermining all the great lessons youre trying to teach. Walk the walk. Similarly, holding the door for the people behind you and helping an old man cross the street models polite behavior. Screaming at the bozo who cut you off in traf“c does exactly the opposite. Skip the lectures. Too many parents launch into long-winded sermons like, Stop that yelling! How many times do I have to tell you to be quieter in the house?Ž Short, to-the-point phrases like, Inside voice, pleaseŽ are much more effective. Same with behavior. If your child picks up his food with his hands, instead of lecturing her on the history of ”atware the United States, just hand her a fork. More carrots, fewer sticks. Preschoolers really want to do the right thing „ even if they dont know what that is „ and theyre suckers for compliments. So when he behaves nicely, lavish the praise. And be speci“c: Im so proud of the way you said excuse me when you were trying to get my attention,Ž or You did exactly the right thing when you told our baby brother you were sorry you dropped a block on his toe.Ž Establish „ and enforce consequences. The manners bar should get higher as your child gets older. So if she demands that you go to the living room and bring up the stuf“e he left there, tell her shell have to get it herself. And if she doesnt thank you for pouring you the big glass of milk she asked for, take it away until she does. Keep expectations reasonable. Teaching good manners is a process that will take years. In the meantime, be prepared to remind your child dozens of times every day before the message truly sinks in.By ARMIN BROTTTRIBUNE NEWS SERVICE

PAGE 21

The News Wire Saturday, June 30, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER European Union moves on migrant plansEuropean Union leaders Friday drew up new plans to screen migrants in North Africa for eligibility to enter Europe. See page 2. If youre traveling this weekend, leave extra time for getting through the airport security line. The TSA projected that Friday would be its busiest day ever, with agents screening more than 2.7 million people. A spokesman cautions, however, that the number could fall short of the record if, for example, a thunderstorm shuts down a major airport for several hours. Fridays of“cial count isnt expected before next week. The Transportation Security Administration expects to screen more than 28 million passengers and airline crew members between Thursday and July 9. TSAs single-day record of screening 2.71 million people occurred the Sunday after Thanksgiving in 2004. The Friday before the July 4 holiday last year is the third-busiest day on record.TSA expects record crowds as July 4 holiday period startsBY THE ASSOCIATED PRESS LONDON „ Is the web browser on your phone slower than usual? It could be mining bitcoin for criminals. As the popularity of virtual currencies has grown, hackers are focusing on a new type of heist: putting malicious software on peoples handsets, TVs and smart fridges that makes them mine for digital money. So-called crypto-jackingŽ attacks have become a growing problem in the cybersecurity industry, affecting both consumers and organizations. Depending on the severity of the attack, victims may notice only a slight drop in processing power, often not enough for them to think its a hacking attack. But that can add up to a lot of processing power over a period of months or if, say, a businesss entire network of computers is affected. We saw organizations whose monthly electricity bill was increased by hundreds of thousands of dollars,Ž said Maya Horowitz, Threat Intelligence Group Manager for Checkpoint, a cybersecurity company. Hackers try to use victims processing power because that is whats needed to create „ or mineŽ „ virtual currencies. In virtual currency mining, computers are used to make the complex calculations that verify a running ledger of all the transactions in virtual currencies around the world. Crypto-jacking is not done only by installing malicious software. It can also be done through a web browser. The victim visits a site, which latches onto the victims computer processing power to mine digital currencies as long as they are on the site. When the victim switches, the mining ends. Some websites, including Salon. com, have tried to do it legitimately and been transparent about it. For three months this year, Salon.com removed ads from its sites in exchange for users allowing them to mine virtual currencies. Industry experts “rst noted crypto-jacking as a threat in 2017, when virtual currency prices were skyrocketing to record highs. The price of bitcoin, the most widely known virtual currency, jumped six-fold from September to almost $20,000 in December before falling back down to under $10,000. The number of crypto-jacking cases soared from 146,704 worldwide in September to 22.4 million How your smart fridge might be mining bitcoin for criminalsBy ROBERT STEVENSASSOCIATED PRESSBITCOIN | 8 AP PHOTOA neon sign hanging in the window of Healthy Harvest Indoor Gardening in Hillsboro, Oregon, shows that the business accepts bitcoin as payment.MORRISTOWN, N.J. „ Powering forward with a decision that could reshape the Supreme Court for decades, President Donald Trump said Friday he will announce his choice to succeed retiring Justice Anthony Kennedy on July 9. He added that two women are among his top candidates for the job. The president, who spoke aboard Air Force One on the way to his golf club in New Jersey, said he had identi“ed a group of at least “ve potential candidates for the nations high court and he may interview as many as seven. Its a great group of intellectual talent,Ž Trump said. Kennedy, a key swing vote on the court, announced Wednesday that he would retire this summer. Kennedys news that hell leave the court next month immediately activated a network of White House aides, congressional allies and outside advocates, all set for their second Supreme Court con“rmation “ght in two years. Trump told reporters he planned to begin interviewing possible candidates Monday but he may meet with some over the weekend in New Jersey. Asked if he planned to question potential court nominees their views on abortion rights and Roe v. Wade, he responded, Thats not a question Ill be asking.Ž He added, I think its inappropriate to discuss.Ž The president did not disclose whom he is considering for the job. But he has promised to draw the next justice from a list of 25 prospective candidates that was “rst established during the 2016 presidential campaign and updated last fall, with advice from conservatives. That list includes six women.Trump pledges July 9 Supreme Court announcementBy KEN THOMAS and CATHERINE LUCEYASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks to reporters onboard Air Force One Friday, on his way to Bedminster, New Jersey.TRUMP | 8 ANNAPOLIS, Md. „ The man accused of killing “ve people at a Maryland newspaper was investigated “ve years ago for a barrage of menacing tweets against the daily, but a detective concluded he was no threat, and the paper didnt want to press charges for fear of in”aming the situation, according to a police report released Friday. The newspaper was afraid of putting a stick in a beehive.Ž The 2013 police report added to the picture emerging of 38-year-old Jarrod W. Ramos as the former informationtechnology employee with a longtime grudge against The Capital of Annapolis was charged with “ve counts of “rst-degree murder in one of the deadliest attacks on journalists in U.S. history. Authorities said that Ramos barricaded the rear exit of the of“ce to prevent anyone from escaping and methodically blasted his way through the newsroom Thursday afternoon with a 12-gauge pump-action shotgun, cutting down one victim trying to slip out the back. Three editors, a reporter and a sales assistant were killed. The fellow was there to kill as many people as he could,Ž Anne Arundel County Police Chief Timothy Altomare said. Ramos, a clean-shaven “gure with long hair past his shoulders, was denied bail after a brief morning court appearance in which he took part by video, watching attentively but saying nothing. Authorities said he was uncooperativeŽ with interrogators. He was placed on a suicide watch in jail. His public defenders had no comment outside court. The “rst-degree murder charges carry a maximum penalty of life without parole. Maryland has no death penalty. The bloodshed initially stirred fears that the recent surge of political attacks on the fake news mediaŽ had exploded into violence. But by all accounts, Ramos had a speci“c, longstanding grievance against the paper. Ramos had “led a defamation suit against the paper in 2012 after it ran an article about him pleading guilty to harassing a woman. The lawsuit was later thrown out by a judge as groundless. And Ramos had repeatedly targeted staff members with angry, profanity-laced tweets. Theres clearly a history there,Ž the police chief said. Ramos launched so many social media attacks that retired publisher Tom Marquardt said he told his wife in 2013: This guy could really hurt us.ŽNewsroom rampage defendant had history with newspaperBy BRIAN WITTEASSOCIATED PRESS AP PHOTOSteve Schuh, county executive of Anne Arundel County, holds a copy of The Capital Gazette near the scene of a shooting at the newspapers oce, Friday, in Annapolis, Maryland.RAMPAGE | 8 RAMOSFamily and colleagues remembered the “ve people killed in a Maryland newspaper shooting as dedicated members of the community. Jarrod W. Ramos, 38, has been charged with “ve counts of murder in one of the deadliest attacks on journalists in U.S. history. The employees killed Thursday at the Annapolis paper were Gerald Fischman, Rob Hiaasen, John McNamara, Rebecca Smith and Wendi Winters.Gerald FischmanFormer colleagues of Gerald Fischman, the editorial page editor at the Capital Gazette, roundly described the veteran journalist as reserved, precise and exceptionally talented. Gerald was the most brilliant editorial writer Ive ever known,Ž said Dan Casey, a former reporter at the paper who is now a columnist at The Roanoke Times. Fischman, who won annual awards for his editorial writing like clockwork, was socially awkward but in an endearingŽ way, Casey said. Steve Gunn, a former editor of the paper, said Fischman was the master of AP styleŽ who made sure everything was just right.Ž He was famous for working long days and being very precise in his language and always making sure the editorial page re”ected the heart of the newspaper,Ž Gunn said. Fischman had worked at the paper since 1992.Slain newspaper employees were dedicated to work, communityBy DAVID McFADDEN and BEN FINLEYASSOCIATED PRESSDEDICATED | 8 GERALD FISCHMAN

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, June 30, 2018 TODAY / TONIGHTAn afternoon thunderstorm Patchy cloudsHIGH 89 LOW 7655% chance of rain 25% chance of rainSun and clouds with a stray thunderstorm92 / 7540% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny, a stray t-storm in the p.m.92 / 7545% chance of rain MONDAYMostly cloudy and humid; a p.m. t-storm92 / 7565% chance of rain TUESDAYA thunderstorm possible in the afternoon92 / 7530% chance of rain THURSDAYVariably cloudy, a t-storm possible; humid91 / 7530% chance of rain WEDNESDAY 1 2 5 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE8993991019292Air 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. 2.84Ž Month to date 5.85Ž Normal month to date 8.56Ž Year to date 26.15Ž Normal year to date 20.60Ž Record 2.05Ž (1983) 24 hours through 2 p.m. Fri. 1.70Ž 24 hours through 2 p.m. Fri. 0.86Ž Month to date 3.73Ž Normal month to date 7.20Ž Year to date 13.99Ž Normal year to date 20.44Ž Record 2.05Ž (1991) High/Low 85/76 Normal High/Low 92/73 Record High 99 (1980) Record Low 68 (1971) High/Low 89/76 High/Low 90/77 Normal High/Low 90/74 Record High 97 (2014) Record Low 69 (1955)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 5.85 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 26.15 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 90 79 t 86 76 t Bradenton 86 78 t 90 77 t Clearwater 86 78 t 89 77 t Coral Springs 90 78 t 90 77 t Daytona Beach 86 75 t 89 75 t Fort Lauderdale 89 79 t 89 79 t Fort Myers 90 76 t 92 76 t Gainesville 88 75 t 89 73 t Jacksonville 87 72 t 89 71 pc Key Largo 88 80 t 88 78 pc Key West 88 80 t 89 81 pc Lakeland 86 74 t 90 74 t Melbourne 89 76 t 91 77 t Miami 89 77 t 90 76 t Naples 91 78 t 92 78 t Ocala 86 73 t 87 73 t Okeechobee 88 73 t 90 73 t Orlando 88 74 t 91 75 t Panama City 89 78 t 85 76 t Pensacola 90 78 t 87 77 t Pompano Beach 89 79 t 91 79 t St. Augustine 85 72 t 87 74 sh St. Petersburg 86 75 t 88 75 t Sarasota 88 77 t 90 77 t Tallahassee 89 73 t 85 71 t Tampa 86 76 t 89 76 t Vero Beach 89 72 t 90 72 t West Palm Beach 87 77 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 6:47a 12:01a 4:16p 10:07a Sun. 7:13a 12:35a 4:57p 10:54a Today 5:24a 8:23a 2:53p 10:51p Sun. 5:50a 9:10a 3:34p 11:26p Today 4:36a 7:01a 1:26p 9:39p Sun. 5:18a 7:41a 1:54p 10:16p Today 7:19a 12:30a 4:48p 10:36a Sun. 7:45a 1:04a 5:29p 11:23a Today 3:39a 7:02a 1:08p 9:30p Sun. 4:05a 7:49a 1:49p 10:05p S 3-6 0-1 Light SSW 6-12 1-3 LightFt. Myers 90/76 storms afternoon Punta Gorda 90/73 storms afternoon Sarasota 88/77 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jul 6 New Jul 12 First Jul 19 Full Jul 27 Today 10:23 p.m. 8:38 a.m. Sunday 11:03 p.m. 9:30 a.m. Today 6:38 a.m. 8:26 p.m. Sunday 6:38 a.m. 8:27 p.m. Today 8:00a 1:48a 8:24p 2:12p Sun. 8:52a 2:40a 9:15p 3:03p Mon. 9:43a 3:31a 10:05p 3:54p Monterrey 99/73 Chihuahua 89/66 Los Angeles 76/61 Washington 95/76 New York 94/78 Miami 89/77 Atlanta 88/71 Detroit 96/75 Houston 98/77 Kansas City 95/73 Chicago 97/79 Minneapolis 86/68 El Paso 99/74 Denver 73/50 Billings 74/56 San Francisco 82/61 Seattle 67/56 Toronto 94/70 Montreal 88/70 Winnipeg 75/54 Ottawa 91/70 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: 06/30/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 94 63 pc 94 68 pc Anchorage 63 52 c 68 54 pc Atlanta 88 71 t 85 70 t Baltimore 94 70 s 98 72 pc Billings 74 56 c 77 55 pc Birmingham 90 71 t 87 71 t Boise 84 59 pc 85 57 s Boston 93 73 s 88 69 s Buffalo 87 72 s 92 76 pc Burlington, VT 89 73 t 94 74 pc Charleston, WV 94 70 s 94 72 s Charlotte 92 71 s 91 70 pc Chicago 97 79 s 92 73 t Cincinnati 94 72 pc 92 75 pc Cleveland 94 74 s 94 76 pc Columbia, SC 92 71 t 91 72 t Columbus, OH 93 74 s 93 75 pc Concord, NH 93 70 t 92 66 t Dallas 99 78 s 100 79 s Denver 73 50 t 89 56 pc Des Moines 94 71 t 83 63 s Detroit 96 75 pc 95 77 pc Duluth 83 65 t 79 61 pc Fairbanks 71 55 sh 73 54 c Fargo 82 60 t 85 61 s Hartford 94 71 pc 100 71 s Helena 75 56 c 74 48 pc Honolulu 88 74 pc 87 75 pc Houston 98 77 pc 98 76 s Indianapolis 93 76 pc 91 75 pc Jackson, MS 94 75 t 94 74 t Kansas City 95 73 pc 85 68 s Knoxville 92 69 pc 88 69 c Las Vegas 103 82 s 106 84 s Los Angeles 76 61 pc 76 62 pc Louisville 94 77 pc 91 77 pc Memphis 95 78 pc 96 77 s Milwaukee 91 76 s 86 70 t Minneapolis 86 68 t 82 68 s Montgomery 93 72 t 88 71 t Nashville 94 73 pc 90 74 pc New Orleans 93 79 t 92 78 t New York City 94 78 s 98 77 pc Norfolk, VA 90 75 pc 93 76 s Oklahoma City 92 70 t 90 72 t Omaha 89 69 t 83 68 s Philadelphia 95 77 s 99 78 pc Phoenix 104 79 s 105 81 s Pittsburgh 93 71 s 93 73 s Portland, ME 85 67 t 83 63 pc Portland, OR 77 60 pc 75 56 pc Providence 92 73 pc 95 71 s Raleigh 95 70 s 95 71 s Salt Lake City 81 61 s 88 66 s St. Louis 96 77 s 94 73 pc San Antonio 99 75 s 101 76 s San Diego 71 64 pc 72 65 pc San Francisco 82 61 pc 78 60 pc Seattle 67 56 pc 69 53 pc Washington, DC 95 76 s 98 78 pc Amsterdam 80 60 s 80 59 s Baghdad 107 81 s 110 84 s Beijing 99 70 pc 93 71 s Berlin 71 50 s 67 49 s Buenos Aires 60 50 pc 64 46 t Cairo 93 73 s 95 75 s Calgary 65 46 pc 67 45 pc Cancun 88 77 pc 88 76 pc Dublin 70 54 pc 73 58 pc Edmonton 70 47 sh 66 45 c Halifax 80 56 pc 66 56 c Kiev 72 51 r 61 48 sh London 82 63 pc 84 63 pc Madrid 83 62 pc 84 60 s Mexico City 75 54 t 76 54 t Montreal 88 70 t 91 73 pc Ottawa 91 70 t 94 70 pc Paris 89 70 s 91 65 pc Regina 74 52 pc 68 49 t Rio de Janeiro 81 69 s 80 68 s Rome 86 66 s 85 66 s St. Johns 63 49 r 55 41 c San Juan 87 79 s 88 77 s Sydney 68 46 s 61 49 s Tokyo 88 76 pc 88 76 pc Toronto 94 70 s 94 75 s Vancouver 66 56 pc 68 54 pc Winnipeg 75 54 t 79 55 tHigh ..................... 102 at Lamar, COLow ......................... 33 at Dillon, CO(For the 48 contiguous states yesterday)84Juneau, Alaska, received more than 53 inches of rain for the year by June 30, 1985 -almost 50 percent above normal. Q: Where was the worlds worst ” ood?A: Along the Yellow River in China. 900,000 died. April 30, 1887. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 89/76 88/74 89/74 89/75 89/74 88/74 89/73 88/73 89/73 86/76 86/78 89/79 88/78 90/76 88/75 90/73 89/75 89/75 89/75 87/74 88/74 86/74 87/74 86/75 87/74 87/80 89/78 88/78 88/74 87/76 88/78 86/73 88/77 86/78 88/80 90/76 89/76 89/76 WORLD NEWS/WEATHERBRUSSELS „ European Union leaders Friday drew up new plans to screen migrants in North Africa for eligibility to enter Europe, saying they set aside major differences over stemming the ”ow of people seeking sanctuary or better lives. But the show of unity did little to hide the fact that the hardest work still lies ahead. Even as they met in Brussels for a second day, Libyas coast guard said about 100 people were missing and feared dead after their boat capsized in the Mediterranean. The leaders agreed on a new approachŽ to manage those rescued at sea, just as bickering over who should take responsibility for them undermines unity and threatens cross-border business and travel in Europe. Italy, Greece and Spain bear responsibility for accepting most of the migrants and have felt abandoned by their EU partners. Italy, with a new anti-European government, has refused to take charge of people rescued at sea in recent weeks, sparking a diplomatic row with France and Malta. In Germany, Chancellor Angela Merkels coalition partner is demanding she take a tougher line on migrants, undermining her leadership. The new plan is to receive people from rescue ships in EU nations that agree to share responsibility for handing migration with the EUs main pointof-entry countries like Spain, Italy and Greece. But they also will receive them in centers in North Africa and possibly the Balkans. A complete approach was adopted,Ž French President Emmanuel Macron told reporters after a night of haggling and delays to address demands from Italy that its views be incorporated in the “nal summit statement. We are protecting better. We are cooperating more. And we are reaf“rming our principles. All hastily made solutions, be they solely national ones or a betrayal of our values that consists in pushing people off to third countries, were clearly set aside,Ž Macron said. Even new Italian Prime Minister Giuseppe Conte, whose populist government has rocked the EUs political landscape, said: On the whole, we can say we are satis“ed.Ž Italy is no longer alone, as we requested,Ž he said. That said, the Czech Republic and Austria have no intention of basing migrant centers on their territory. Algeria, Egypt, Libya, Morocco, Niger and Tunisia are touted as possible locations, even though details of the plans are sketchy. Morocco already has refused and none of those listed has volunteered to take part. The EUs executive Commission now must draft something more concrete in coordination with the U.N.s refugee agency and the International Organization for Migration, which would prefer to operate in European migration centers only.European Union moves on migrant plansBy LORNE COOK and MENNA ZAKIASSOCIATED PRESS TORONTO „ Canada announced billions of dollars in retaliatory tariffs against the U.S. on Friday in a tit for tat response to the Trump administrations duties on Canadian steel and aluminum. Prime Minister Justin Trudeaus government released the “nal list of items that will be targeted beginning July 1. Some items will be subject to taxes of 10 or 25 percent. We will not escalate and we will not back down,Ž Canadian Foreign Minister Chrystia Freeland said. The taxes on items including ketchup, lawn mowers and motor boats amount to $12.6 billion. This is a perfectly reciprocal action,Ž Freeland said. It is a dollar for dollar response.Ž Freeland said they had no other choice and called the tariffs regrettable. Many of the U.S. products were chosen for their political rather than economic impact. For example, Canada imports just $3 million worth of yogurt from the U.S. annually and most of it comes from one plant in Wisconsin, the home state of House Speaker Paul Ryan. The product will now be hit with a 10 percent duty. Another product on the list is whiskey, which comes from Tennessee and Kentucky, the latter of which is the home state of Republican Senate leader Mitch McConnell. Freeland also said they are prepared if U.S. President Donald Trump escalates the trade war. It is absolutely imperative that common sense should prevail,Ž she said. Having said that our approach from day one of the NAFTA negotiations has been to hope for the best but prepare for the worst.ŽCanada announces final list of retaliatory tariffsBy ROB GILLIESASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDLeMond, Holocaust survivors ride to celebrate Jewish lifeWARSAW, Poland (AP) „ Three-time Tour de France winner Greg LeMond, two Holocaust survivors and dozens of others took part in a symbolic ride from Auschwitz-Birkenau to a Jewish cultural center in Poland to support the renewal of Jewish life. The ride Friday began at the gates of the former Nazi German death camp and ended at the Jewish Community Center of Krakow, 55 miles away, site of a ”ourishing Jewish community. LeMond described the ride as a powerful experience, saying, It was an amazing event riding with two survivors 73 years after the Holocaust. ... We should never forget!Ž On the eve of the Holocaust, Poland was home to 3.3 million Jews. Most were murdered by Nazi Germany in death camps like Auschwitz and in ghettos.Palestinians say 13-year-old killed along border with IsraelGAZA CITY, Gaza Strip (AP) „ Two Palestinians including a teenage boy were killed and scores wounded by Israeli “re on Friday, Gaza health of“cials said, as weekly border rallies organized by the Islamic militant group that rules the territory continued. The 13-year-old was fatally shot in the head and a 24-year-old man died of gunshot wounds to his leg and abdomen, the Gaza Health Ministry said. More than 130 wounded were evacuated to hospitals for treatment with at least three in serious condition, the ministry said. About 90 others received “rst aid. A paramedic, Mutasem Khatib, said the teenager was throwing stones very close to the fenceŽ before he was shot. The military said thousands of Palestinians participated in the extremely violentŽ demonstration. It said troops thwarted numerous Palestinian attempts to breach the border and, in one incident, a grenade was thrown at soldiers. It said it is investigating reports of the teenagers death.3 killed in attack on West African counterterror forces HQBAMAKO, Mali (AP) „ A car packed with explosives detonated at the headquarters of a new, “ve-nation West African counterterror force in Mali, setting off a gun battle that killed two soldiers, a civilian and two attackers, of“cials told The Associated Press on Friday. The attack highlighted the brazenness of the extremist threat in a part of the world that made headlines in October with the killing of four U.S. service members in an ambush in neighboring Niger. In addition to the deaths two other attackers were captured, G5 Sahel spokesman Abdoul Salam Diagana told the AP. AP PHOTOThree-time Tour de France winner Greg LeMond, right, Marcel Zielinski, a Holocaust survivor, center, and Jonathan Ornstein, the director of the Jewish Community Center of Krakow, pose for the media in Oswiecim, Poland, on Friday.

PAGE 23

The Sun /Saturday, June 30, 2018 www.yoursun.com Page 3 ABSmCpGrA m 60.36 -1.43 +36.1AMGYackFocN d 21.88 +.06 +13.6 YacktmanI d 23.51 +.02 +12.6AberdeenIntlSmCpA m 30.95 -.56 +13.4AkreFocRetail m 35.10 -.63 +27.6AlgerSmCpGrB m 7.41 -.29 +28.7AlpineDynDivInstl x 4.03 -.08 +9.3AmanaMutGrInv b 36.25 -.43 +17.4 MutIncInv b 48.89 -.12 +7.9American CenturyCptlValInv 8.59 -.09 +4.4 HYMuniInv 9.66 +.01 +5.1 HeritageInv 23.51 -.56 +14.8 IntTrmTxFrBdInv 11.17 +.01 +1.3 UltraInv 48.08 -.82 +25.8American FundsAMCpA m 33.29 -.50 +21.4 AmrcnBalA m 27.14 -.13 +9.3 AmrcnHiIncA m 10.14 -.06 +2.9 AmrcnMutA m 40.63 -.13 +11.0 BdfAmrcA m 12.55 +.03 -1.1 CptWldGrIncA m 50.81 -.58 +10.6 CptlIncBldrA m 59.94 -.23 +2.3 EuroPacGrA m 53.55 -.80 +8.7 FdmtlInvsA m 62.61 -.66 +14.6 GlbBalA m 31.99 -.16 +5.1 GrfAmrcA m 54.01 -.82 +22.4 IncAmrcA m 22.71 -.10 +5.8 InvCAmrcA m 40.35 -.27 +13.0 NewWldA m 65.09 -1.06 +10.1 NwPrspctvA m 45.09 -.62 +15.0 SmCpWldA m 58.29 -1.38 +15.8 TheNewEcoA m 48.55 -1.12 +24.3 WAMtInvsA m 44.35 -.51 +14.1BairdAggrgateBdInstl 10.54 +.01 -.5 CorPlusBdInstl 10.87 ... -.3BaronAsstRetail b 75.36 -1.73 +18.0 GrRetail b 74.80 -1.66 +20.3 PtnrsRetail b 56.23 -1.14 +18.5BerkshireFoc d 26.23 -.74 +43.8BlackRockAlCpEngyRsInvA m 12.01 +.12 +24.6 EqDivInstl 22.58 -.27 +9.4 GlbAllcIncInstl 19.50 -.21 +3.8 GlbAllcIncInvA m 19.37 -.20 +3.6 HYBdSvc b 7.62 -.05 +3.5 StrIncOpIns 9.76 -.01 +1.9 TactOppsInvA m 15.03 -.05 +10.7BruceBruce 522.54 -2.79 +4.3CGMFoc 43.67 -1.52 -6.7ClipperClipper 118.70 -6.03 +13.2ColumbiaLgCpValA m 14.01 -.09 +6.5DFAEMktCorEqI 21.17 -.49 +5.5 EmMktsValInstl 28.98 -.49 +6.2 FvYrGlbFIIns 10.89 ... +.4 IntlCorEqIns 13.94 -.36 +8.7 IntlSmCoInstl 20.72 -.38 +9.6 IntlSmCpValIns 21.67 -.31 +5.7 USCorEq1Instl 23.32 -.50 +15.6 USCorEqIIInstl 21.89 -.50 +14.4 USLgCpValInstl 37.98 -.88 +10.3 USSmCpInstl 37.72 -1.03 +15.4 USSmCpValInstl 39.82 -1.11 +14.7 USTrgtedValIns 25.71 -.70 +14.2Delaware InvStrategicIncA m 7.98 -.02 -.3DeutscheCorEqA m 28.13 -.32 +15.6 CorEqS 28.42 -.32 +15.9 GNMAS 13.34 +.04 -.4Dodge & CoxBal 104.75 -1.64 +6.5 Inc 13.37 -.07 +.4 IntlStk 43.01 -.53 -1.9 Stk 201.86 -4.21 +11.2DoubleLineTtlRetBdI 10.42 -.01 +.8 TtlRetBdN b 10.42 ... +.6DreyfusMidCpIdxInvs 38.40 -.73 +13.1 MnBd 11.58 +.01 +1.6 NYTxExBd 14.58 +.02 +1.0 OppcSmCpInv 38.65 -1.23 +19.3 ShrtTrmIncD 10.08 -.01 -.6Eaton VanceDivBldrA m 14.56 -.17 +13.1EdgewoodGrInstl 33.76 -.51 +25.2FMICommonStk 26.78 -.43 +8.7 LgCp 21.96 -.18 +12.5FPACptl 34.56 -.21 +.3 Crescent d 34.46 -.34 +4.1FederatedHiIncBdA f 7.35 -.04 +1.2 IntlSmMidCoA m 38.61 -.78 +10.8 KaufmannA m 6.38 -.21 +27.4Fidelity500IdxIns 95.40 -1.26 +14.5 500IdxInsPrm 95.40 -1.26 +14.5 500IndexPrm 95.40 -1.26 +14.5 AsstMgr50% 18.33 -.12 +7.0 BCGrowth 98.74 -1.62 +28.1 Balanced 24.43 -.26 +10.9 Canada 53.01 +.24 +7.5 Cap&Inc 10.02 -.12 +5.6 Contrafund 132.07 -2.37 +24.1 ContrafundK 132.04 -2.38 +24.2 DivGro 32.36 -.45 +10.4 DiversIntl 38.96 -.63 +5.8 EmMkts 30.63 -.63 +11.1 EmergMketsOpps 19.87 -.34 +8.8 EmergingAsia 42.96 -.96 +11.7 ExMktIdxPr 65.79 -1.47 +17.0 Fidelity 46.86 -.82 +17.6 FocusedStock 25.23 -.56 +30.3 FourinOneIdx 44.75 -.52 +10.4 Frdm 2020 16.20 -.12 +7.3 Frdm 2025 14.12 -.12 +7.9 Frdm 2030 17.68 -.18 +9.5 GNMA 11.14 +.03 -.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.86 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 1.92 1.91 +0.01 1.02 6-month T-bill 2.10 2.10 ... 1.13 52-wk T-bill 2.32 2.30 +0.02 1.22 2-year T-note 2.53 2.52 +0.01 1.37 5-year T-note 2.73 2.72 +0.01 1.85 7-year T-note 2.82 2.80 +0.02 2.10 10-year T-note 2.86 2.84 +0.02 2.27 30-year T-bond 2.99 2.97 +0.02 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.56 Barclays USAggregate 3.29 3.28 +0.01 2.50 Barclays US Corp 4.02 4.00 +0.02 3.15 Barclays US High Yield 6.49 6.39 +0.10 5.61 Moodys AAA Corp Idx 3.93 3.93 ... 3.66 10-Yr. TIPS .74 .73 +0.01 .53Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose. Natural gas fell. Gold and silver rose, while copper declined.Crude Oil (bbl) 74.15 73.45 +0.95 +22.7 Ethanol (gal) 1.43 1.42 +0.56 +7.2 Heating Oil (gal) 2.21 2.18 +1.23 +6.2 Natural Gas (mm btu) 2.92 2.94 -0.54 -1.0 Unleaded Gas (gal) 2.18 2.13 +2.42 +21.4 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1251.30 1247.80 +0.28 -4.2 Silver (oz) 16.10 15.95 +0.96 -5.6 Platinum (oz) 852.40 850.30 +0.25 -8.8 Copper (lb) 2.95 2.95 -0.08 -10.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.07 1.08 -1.11 -13.0 Coffee (lb) 1.15 1.16 -0.56 -8.8 Corn (bu) 3.50 3.45 +1.52 -0.1 Cotton (lb) 0.85 0.85 +0.53 +8.6 Lumber (1,000 bd ft) 569.30 558.00 +2.03 +27.1 Orange Juice (lb) 1.60 1.59 +0.16 +17.3 Soybeans (bu) 8.59 8.61 -0.32 -9.8 Wheat (bu) 4.97 4.80 +3.75 +16.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3190 +.0124 +.94% 1.2991 Canadian Dollar 1.3147 -.0123 -.94% 1.3010 USD per Euro 1.1669 +.0114 +.98% 1.1432 Japanese Yen 110.88 +.24 +.22% 112.07 Mexican Peso 19.8768 +.1374 +.69% 18.0652 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6604 +.0037 +.10% 3.4907 Norwegian Krone 8.1579 -.0425 -.52% 8.3943 South African Rand 13.7353 -.0607 -.44% 13.0397 Swedish Krona 8.9646 -.0647 -.72% 8.4701 Swiss Franc .9914 -.0073 -.74% .9565 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3520 -.0091 -.67% 1.3026 Chinese Yuan 6.6262 +.0144 +.22% 6.7797 Hong Kong Dollar 7.8453 -.0031 -.04% 7.8052 Indian Rupee 68.446 -.377 -.55% 64.820 Singapore Dollar 1.3624 -.0068 -.50% 1.3798 South Korean Won 1113.52 -9.89 -.89% 1147.18 Taiwan Dollar 30.47 -.12 -.39% 30.37 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the euro, British pound and Swiss franc. The U.S. currency also fell versus the Canadian dollar and gained on the yen and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 18.60 -.48 +28.8 GroCo 198.84 -5.24 +27.8 GroCoK 198.89 -5.24 +27.9 Independence 39.43 -.66 +19.6 IntlDiscv 44.27 -.67 +8.1 IntlGr 16.10 -.21 +8.8 IntlIdxPremium 42.04 -.48 +6.3 IntlRlEstt 11.68 -.11 +10.6 IntlVal 10.25 -.11 +2.7 InvmGradeBd 10.95 +.03 +.2 InvmGradeBd 7.70 +.01 -.4 JapanSmlrCo 18.52 -.24 +15.0 LatinAmerica 20.77 -.13 -2.4 LowPrStk 55.00 -1.05 +13.1 LvrgdCoStk 34.24 -1.11 +14.4 Magellan 105.24 -1.71 +20.4 MegaCapStock 17.52 -.19 +11.0 MidCapValue 24.34 -.32 +6.5 NYMuniInc 12.93 +.02 +1.0 NewMillennium 41.48 -.41 +17.1 Nordic 51.90 -1.12 +2.3 OTCPortfolio 12.34 -.29 +26.1 Overseas 49.79 -.70 +7.2 Puritan 24.06 -.25 +12.7 SCGrth 28.20 -.70 +30.9 TaxFreeBond 11.31 +.01 +2.1 TotalBond 10.36 +.01 ... TtlMktIdxF 78.57 -1.17 +15.0 TtlMktIdxPrm 78.56 -1.17 +15.0 USBdIdxInsPrm 11.24 +.02 -.7 ValDiscv 28.38 -.32 +5.4Fidelity AdvisorLargeCapA m 33.61 -.50 +12.2 LimitedTermBdA m 11.25 +.01 -.5 NewInsI 33.85 -.54 +21.7 StgInc 12.17 -.05 NAFidelity SelectBiotechnology 228.53 -7.95 +13.5 Energy 47.87 +.32 +26.9 Gold 19.08 +.05 -5.3 HealthCare 245.05 -6.18 +16.0 HealthCareSvcs 92.52 -3.56 +15.1 Leisure 154.30 -7.53 +9.6 Materials 82.56 -1.23 +10.3 MedTech&Devcs 49.56 -.95 +18.5 NaturalGas 25.49 +.41 +14.8 NaturalRes 31.24 +.27 +22.7 Pharmaceuticals 19.08 -.19 +1.8 Semicon 11.24 -.46 +29.7 Wireless 9.84 -.12 +8.3First EagleGlbA m 58.29 -.46 +4.8First InvestorsGlbA m 8.45 -.16 +9.5 TtlRetA m 19.59 -.24 +3.9FirsthandTechOpps 11.87 -.45 +45.8Franklin TempletonCATxFrIncA m 7.32 +.01 +1.5 EqIncA m 24.80 -.24 +9.7 FdrTFIncA m 11.74 +.02 +1.3 FloridaTFIncA m 10.46 +.01 +.9 GlbBdAdv 11.47 -.07 -1.8 GlbBdC m 11.55 -.07 -2.4 Gr,IncA m 26.62 -.41 +3.6 GrA m 98.80 -1.58 +17.0 GrOppsA m 40.75 -.90 +24.5 IncA m 2.31 -.01 +3.9 IncAdv 2.29 -.01 +4.1 IncC m 2.34 -.01 +3.3 RisingDivsA m 61.35 -.48 +13.3 TtlRetA m 9.46 +.01 -.9 UtlsC m 18.40 +.41 +2.1GERSPUSEq 54.18 -.76 +12.8GabelliAsstAAA m 59.49 -.48 +11.1 EqIncAAA m 22.57 -.33 +5.2 Val25A m 15.73 ... +6.1GlenmedeSmCpEqAdv 31.53 -.75 +14.7Goldman SachsShrtDurGovtA m 9.76 +.01 -.2HarborCptlApprecInstl 77.04 -1.75 +26.6 IntlInstl 66.63 -.79 +2.2Harding LoevnerIntlEqInstl d 22.44 -.55 +7.5HeartlandValPlusInv m 35.73 -.73 +21.3HennessyCrnrstnGrInv b 23.88 -.54 +16.1 GasUtilityInv x 29.11 +.28 +1.0HodgesRetail m 48.92 -1.82 +16.7INVESCODivIncInv b 23.33 -.02 +1.0 EngyA m 27.02 +.28 +23.0 EngyInv b 26.90 +.28 +22.9 EuropeanGrA m 39.05 -.29 +4.7 GrAllcA m 16.02 -.15 +6.7 QualIncA m 11.57 +.02 -.7 SmCpEqA m 16.05 -.35 +12.8 TechInv b 49.68 -1.12 +24.0IvyAsstStratB m 22.53 -.39 +9.1JPMorganCPBondR6 8.05 -.01 +.1 CoreBondR6 11.27 ... -.2 InvCnsrvGrA x 12.61 -.07 +3.7 MCapValL 40.21 -.54 +7.0Janus HendersonBalancedC x 33.36 -.37 +12.1 ContrarianT 20.23 -.53 +10.1 EnterpriseT 125.30 -2.86 +19.1 FlexibleBondS b 10.03 +.01 -1.2 GlobalLifeSciT 59.60 -1.12 +11.2 GlobalValueT 14.72 -.04 +4.5 High-YieldT 8.18 -.06 +1.9 MidCapValueL 17.18 -.17 +7.7 MidCapValueT 16.78 -.17 +7.6 OverseasT 32.24 -.48 +8.3 ResearchT 49.08 -.87 +16.6 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.73 -.43 +9.0 VentureT 84.87 -2.00 +22.1LazardEMEqInstl 17.65 -.21 +.4Litman GregoryMtrsIntlInstl 17.46 -.26 +5.7Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB x 31.43 -.49 +11.0 ValI 38.96 -.56 +4.2MainStayMacKHYCorpBdA x 5.58 -.04 +2.6Mairs & PowerGrInv 117.74 -2.27 +5.8Manning & NapierPrBlndCnsrvTrmS 13.54 -.03 +3.0 PrBlndMaxTrmS 21.51 -.26 +13.5Marsico21stCentury 30.77 -.54 +21.8 FlexCptl b 15.00 -.48 +13.7MatthewsAsianGrIncInv 16.16 -.19 -.5MeridianGrLegacy d 45.04 -1.02 +20.5Metropolitan WestTtlRetBdI 10.38 +.02 -.6 TtlRetBdM b 10.39 +.03 -.7 TtlRetBdPlan 9.77 +.02 -.5Midas FundsMidas m 1.13 ... -5.0 MidasMagic m 18.92 -.51 +12.5NeedhamGrRetail b 44.41 -1.14 +7.5Neuberger BermanSmCpGrInv 41.20 -1.04 +31.7NicholasNicholas 62.13 -1.24 +10.7NuveenNYMnBdI 10.83 +.01 +1.7Oak AssociatesEmergTech 5.64 -.11 +21.7 LiveOakHlthSci 19.28 -.53 -.8 PinOakEq 69.03 -1.60 +14.3 RedOakTechSel 26.75 -.56 +25.4OakmarkEqAndIncInv 31.74 -.51 +6.9 GlbInv 32.18 -.69 +8.9 IntlInv 26.38 -.65 +1.3 Inv 85.37 -1.68 +12.9 SelInv 45.71 -.64 +4.3Old WestburyLgCpStrats 14.64 -.21 +9.5OppenheimerDevMktsY 42.44 -.69 +10.3 GlbStrIncA m 3.74 -.02 -.9 IntlGrY 42.35 -1.24 +6.6PGIM InvestmentsJenUtlA m 14.00 +.20 +5.2 JennisonBldA m 22.20 -.50 +18.1 QMAIntlEqC m 7.22 -.12 +4.5 QMASmCpValZ 20.65 -.46 +10.3 TtlRetBdZ 14.07 +.04 +.1PIMCOAlAstInstl 11.74 -.02 +3.6 IncA m 11.99 +.01 +2.0 IncI2 11.99 +.01 +2.3 IncInstl 11.99 +.01 +2.4 ShrtTrmIns 9.87 -.01 +2.1 TtlRetIns 9.97 +.02 -.3PRIMECAP OdysseyAgrsGr 48.18 -2.01 +25.2 Gr 39.97 -1.49 +23.7PaxBalIndvInv b 22.35 -.57 +7.0PioneerA m 29.20 -.47 +13.7PrincipalDiversIntlIns 13.37 -.18 +5.2 SAMgCnsGA m 18.27 -.15 +8.8PutnamGlbUtlsB m 13.34 +.17 +6.4 IntlGrB m 20.59 -.23 +13.6 SmCpValA m 13.92 -.16 +8.9ReynoldsBlueChipGr b 63.02 -1.77 +24.4RoyceSmCpValSvc m 10.84 -.23 +17.7RydexElectronicsInv 135.56 -5.94 +21.1 HCH b 26.70 -.67 +10.1 NASDAQ100Inv 37.36 -.84 +24.2SchwabHC 24.78 -.45 +6.5 SP500Idx 42.27 -.56 +14.5State FarmGr 77.17 -1.27 +7.8Sterling CapitalStrtonSmCpVlIns 86.16 -2.11 +10.5T. Rowe PriceBCGr 107.61 -2.56 +27.8 Bal 24.29 -.39 +8.5 Comm&TeInv 105.30 -2.22 +21.1 CorpInc 9.16 +.01 -1.5 CptlAprc 29.00 -.19 +8.6 EMStk d 42.26 -.77 +11.9 EqIdx500 d 72.93 -1.29 +14.3 EqInc 32.86 -.50 +9.7 FinclSvcs 28.79 -.59 +13.1 GNMA 8.97 +.02 -.4 GlbTech 17.97 -.53 +22.3 GrStk 68.87 -1.31 +23.0 HlthSci 75.80 -1.96 +15.3 InsLgCpGr 41.36 -.83 +29.1 IntlEqIdx d 14.01 -.18 +6.1 IntlStk d 18.27 -.26 +6.1 IntlValEq d 14.32 -.19 +.6 MdCpGr 91.37 -1.85 +14.7 MdCpVal 31.40 -.32 +12.1 NJTFBd 11.88 +.01 +2.2 NewAmericaGr 53.01 -1.09 +23.8 NewAsia d 18.93 -.42 +9.9 NewHorizons 60.46 -1.16 +28.8 NewInc 9.19 +.02 -.5 OverseasStk d 11.10 -.18 +7.6 RlEstt d 28.29 -.12 +3.7 Rtr2020 22.62 -.18 +6.3 Rtr2025 17.70 -.16 +7.2 Rtr2030 26.15 -.28 +8.1 Rtr2035 19.18 -.22 +8.7 Rtr2040 27.58 -.35 +9.3 RtrBal 15.31 -.08 +4.2 SciandTech 50.64 -1.26 +28.0 SpectrumGr 24.93 -.38 +13.3 SpectrumInc 12.32 -.02 +.7 SummitMnIncInv 11.75 +.01 +2.2 TFShrtInterm 5.53 ... -.1 TxEfficientEq d 31.50 -.65 +22.2 Val 36.51 -.43 +7.4TIAA-CREFEqIdxIns 20.28 -.30 +14.9 IntlEqIdxIns 19.67 -.24 +6.3Third AvenueValIns d 49.40 -.35 +4.6ThompsonBd 11.42 -.08 +3.0 LgCp 66.60 -1.43 +9.4ThornburgInvmIncBldrA m 21.18 -.23 +4.5ThriventIncA m 8.83 +.01 -1.0TocquevilleGold m 34.22 +.12 -5.3TouchstoneLargeCpFocA m 43.80 -.56 +15.9TransamericaAsAlGrC m 14.70 -.20 +8.4 AsAlModC m 11.94 -.07 +3.9U.S. Global InvestorGlbRes b 5.77 -.04 +10.8 GoldPrcMtls b 7.64 -.03 +5.4USAACrnrstnMod 14.69 -.15 +4.7 GrInc 25.38 -.58 +11.3 GvtSec 9.53 +.02 -.9 HiInc d 7.97 -.08 +2.8 PrcMtlsMnral 12.83 +.01 +.9 SciTech 28.73 -.80 +20.4 TELngTrm 13.19 ... +2.4 TrgtRet2040 14.09 -.18 +7.6 TrgtRet2050 14.29 -.20 +8.0 WldGr 31.63 -.39 +4.9Value LinePremGr b 35.02 -.34 +15.5Vanguard500IdxAdmrl 250.98 -4.51 +14.5 500IdxInv 250.99 -4.45 +14.4 BalIdxAdmrl 34.84 -.26 +8.6 BalIdxIns 34.84 -.27 +8.6 CAITTxExAdm 11.61 ... +1.3 CnvrtSecInv 13.69 -.16 +7.1 CptlOppAdmrl 160.29 -4.82 +16.5 CptlOppInv 69.37 -2.09 +16.5 DevMIdxAdmrl 13.80 -.16 +7.2 DevMIdxIns 13.82 -.16 +7.3 DivGrInv 26.54 -.21 +11.3 EMStkIdxInAdm 35.13 -.60 +6.7 EqIncAdmrl 76.09 -.51 +10.0 ExplorerAdmrl 98.71 -2.44 +24.0 ExtMktIdxAdmrl 89.42 -2.29 +16.9 ExtMktIdxIns 89.41 -2.29 +16.9 FAWexUSIIns 102.11 -1.29 +6.7 FAWexUSIdxInv 20.45 -.26 +6.6 GNMAAdmrl 10.23 +.02 -.1 GlbEqInv 31.53 -.54 +12.5 GrIdxAdmrl 77.12 -1.26 +19.5 GrIdxIns 77.12 -1.26 +19.5 GrandIncInv 48.27 -.74 +15.1 HCAdmrl 85.15 -1.89 +2.1 HYCorpAdmrl 5.70 -.04 +1.0 HYTEAdmrl 11.24 +.01 +3.6 InTrBdIdxAdmrl 10.95 +.03 -1.6 InTrInGdAdm 9.39 +.02 -1.1 InTrTEAdmrl 13.89 +.01 +1.1 InPrtScAdmrl 25.33 +.10 +1.7 InsIdxIns 247.75 -3.29 +14.5 InsIdxInsPlus 247.77 -3.28 +14.5 InsTrgRt2020Ins 22.54 -.14 +6.7 InsTtlSMIInPls 60.76 -.89 +15.0 IntlGrAdmrl 99.52 -2.10 +19.8 IntlValInv 38.36 -.41 +7.6 LTInGrdAdm 9.72 +.04 -1.6 LTTEAdmrl 11.42 +.01 +2.2 LfStrGrInv 33.45 -.35 +9.5 LfStrModGrInv 26.90 -.19 +7.2 LgCpIdxInv 50.39 -.69 +14.5 LtdTrmTEAdmrl 10.85 +.01 +.7 MCpGrIdxInv 52.83 -1.14 +15.2 MdCpIdxAdmrl 195.17 -3.28 +12.3 MdCpIdxIns 43.11 -.73 +12.3 MdCpIdxInsPlus 212.63 -3.58 +12.4 MorganGrAdmrl 98.59 -1.95 +23.0 MorganGrInv 31.78 -.63 +22.8 PrmCpAdmrl 139.67 -3.33 +18.2 PrmCpCorInv 27.27 -.66 +13.3 RlEstIdxAdmrl 115.35 +.90 +2.2 SCpValIdxAdm 58.32 -1.14 +12.7 SCpValIdxI 32.60 -.64 +12.7 STBdIdxAdmrl 10.25 +.01 -.3 STInvmGrdAdmrl 10.46 +.01 +.2 STInvmGrdIns 10.46 +.01 +.3 STTEAdmrl 15.72 ... +.9 SeledValInv 29.88 -.53 +5.8 SmCpIdxAdmrl 74.61 -1.53 +16.7 SmCpIdxIns 74.61 -1.53 +16.7 StarInv 26.84 -.25 +9.0 StrEqInv 35.37 -.93 +13.2 TrgtRtr2015Inv 15.33 -.06 +5.3 TrgtRtr2020Inv 31.40 -.19 +6.7 TrgtRtr2025Inv 18.51 -.15 +7.6 TrgtRtr2030Inv 33.70 -.30 +8.5 TrgtRtr2035Inv 20.74 -.22 +9.3 TrgtRtr2040Inv 35.90 -.41 +10.2 TrgtRtr2045Inv 22.58 -.28 +10.6 TrgtRtr2050Inv 36.34 -.45 +10.6 TrgtRtrIncInv 13.42 -.03 +3.9 TtBMIdxAdmrl 10.43 +.03 -.6 TtBMIdxIns 10.43 +.03 -.6 TtBMIdxInsPlus 10.43 +.03 -.6 TtInBIdxAdmrl x 21.87 +.02 +3.0 TtInBIdxIns x 32.81 +.02 +3.0 TtInBIdxInv x 10.94 +.01 +3.0 TtInSIdxAdmrl 29.02 -.37 +7.1 TtInSIdxIns 116.04 -1.47 +7.1 TtInSIdxInsPlus 116.06 -1.47 +7.1 TtInSIdxInv 17.35 -.22 +7.0 TtlSMIdxAdmrl 68.34 -1.01 +15.0 TtlSMIdxIns 68.35 -1.01 +15.0 TtlSMIdxInv 68.32 -1.01 +14.9 ValIdxAdmrl 40.49 -.45 +10.4 WlngtnAdmrl 70.81 -.52 +6.9 WlngtnInv 41.00 -.31 +6.8 WlslyIncAdmrl 62.99 +.02 +3.2 WlslyIncInv 26.00 +.01 +3.1 WndsrAdmrl 78.03 -1.31 +9.2 WndsrIIAdmrl 66.00 -.73 +7.8 WndsrIIInv 37.20 -.41 +7.7VictorySpecValA m 26.83 -.71 +13.8WasatchGlbValInv x 8.74 -.09 +6.3Wells FargoTarget2010Adm 10.80 -.15 +2.2Western AssetCorPlusBdI 11.29 +.03 -.6 WAMngdMuniA 16.04 +.01 +2.0Wintergreen FundInv m 12.61 -.03 -4.9 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 „ Automakers, manufacturers and classic-car enthusiasts are coming out against President Donald Trumps plan to consider taxing imported cars, trucks and auto parts. General Motors warned in a “ling Friday with the U.S. Commerce Department that the threat of auto tariffs risks undermining GMs competitiveness against foreign auto producersŽ by driving up the cost of imported components and raises the risk that GM will face retaliation in other countries. The National Association of Manufacturers said in its “ling that that the tariff plan would put the U.S. manufacturing sector at a global disadvantage, undermining growth and job creation throughout the United States.Ž And Toyota Motor North America said the tariffs would have a negative impact on all manufacturers, increasing the cost of imported vehicles as well as domestically produced vehicles that rely on imported partsŽ „ such as the companys Kentucky-built Camry. Friday is the deadline for public comments on Trumps call for a Commerce investigation into whether auto imports pose enough of a threat to U.S. national security to justify tariffs. The president has cited national security concerns as the reason for slapping tariffs on imported steel and aluminum, drawing retaliatory tariffs from the European Union, Mexico, Canada, Turkey and India. Car collector Guy Mace of Spring“eld, Missouri, was one of many classic-car enthusiasts who wrote in to call for used cars and parts to be excluded from any tariff. Antique and classic cars (have) nothing to do with national security,Ž Mace wrote. A wide ranging industry is involved the collection of antique and classic cars, and literally thousands of car enthusiasts, auction houses and repair/ restoration shops derive their livelihood from this industry.ŽAutomakers, manufacturers oppose Trump call for auto tariffsBy PAUL WISEMANAP ECONOMICS WRITER AP PHOTOForeign automakers, American manufacturers and classic-car enthusiasts are coming out against President Donald Trumps plan to consider taxing imported cars, trucks and auto parts. NEW YORK „ U.S. stocks “nished mostly higher Friday, but they surrendered most of an early gain as worries about rising tariffs once again dampened investors enthusiasm as the second quarter came to an end. The Federal Reserve allowed most of the largest “nancial institutions in the U.S. to pay bigger dividends to shareholders and buy back tens of billions of dollars in stock. Wells Fargo made its biggest gain since shortly after the 2016 Presidential election. Nike had its biggest surge in almost four years after it said sales in North America improved in its latest quarter. The Commerce Department said spending by consumers rose a disappointing 0.2 percent in May. But wages continued to improve, and Shawn Cruz, manager of trader strategy for TD Ameritrade, said that suggests spending will rise. Investors wanted to see what the potential is for consumer spending in the future,Ž Cruz said. Wage growth came in solid enough that there wasnt a major concern.Ž The S&P 500 index edged up 2.06 points, or 0.1 percent, to 2,718.37. The Dow Jones Industrial Average gained 55.36 points, or 0.2 percent, to 24,271.41. The Nasdaq composite rose 6.62 points, or 0.1 percent, to 7,510.30. The Russell 2000 index of smaller-company stocks lost 1.95 points, or 0.1 percent, to 1,643.07. Just before midday the Dow rose as much as 293 points, but those gains eroded as investors again focused on the trade concerns that have rocked the market since late February.US stocks tick higher, but trade worries stop an early rallyBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONMueller: Flynn not ready to be sentenced yet in Russia probeWASHINGTON (AP) „ Special counsel Robert Mueller says former Trump administration national security adviser Michael Flynn is not ready to be sentenced yet. Flynn has been cooperating since last fall with Muellers investigation into possible coordination between the Trump 2016 presidential campaign and Russia. He pleaded guilty last December to lying to the FBI and has been awaiting sentencing. But prosecutors with Mueller told a judge in one-page court “ling Friday that they were not ready to set a sentencing hearing. That suggests Flynn is still in the process of cooperating with investigators. The status stands in contrast to the case of George Papadopoulos, a former Trump campaign adviser who also admitted lying to the FBI. He has been cooperating with Mueller, and prosecutors have set a September sentencing date.Father, son who disagree on Trump running against each otherPROVIDENCE, R.I. (AP) „ A father and son in Rhode Island who disagree about President Donald Trump are running for the same of“ce, one as a Republican, the other as an independent. David Quiroa Sr. and David Quiroa Jr. both “led Tuesday to run for a state House seat currently held by a Democrat. Both live at the same Newport address. The younger Quiroa says he and his father frequently argue about Trump. The 22-year-old voted for Hillary Clinton in 2016 while his dad, whos 47, voted for Trump and still supports him. Quiroa Jr. says when his dad told him he was thinking about running, he decided to run also because he thinks young people should be more involved in politics. Quiroa Sr. says it would be great if his son defeats him.Iowa court blocks 72-hour waiting period for abortionDES MOINES, Iowa (AP) „ The Iowa Supreme Court on Friday struck down a law requiring a 72-hour waiting period for women seeking an abortion, ruling that the restriction was unconstitutional and that autonomy and dominion over ones body go to the very heart of what it means to be free.Ž Justices noted that the waiting period could force delays, increase costs and in some cases prevent a woman from legally obtaining an abortion. The courts 5-2 decision said the mandatory delay violated the Iowa Constitution because the restrictions on women werent narrowly tailored to serve a compelling interest of the state.Ž At stake in this case is the right to shape, for oneself, without unwarranted governmental intrusion, ones own identity, destiny, and place in the world. Nothing could be more fundamental to the notion of liberty,Ž the justices wrote.Vaccination critic placed on probation by medical boardLOS ANGELES (AP) „ A Southern California pediatrician and outspoken critic of mandatory vaccinations has been placed on probation for 35 months by the states medical board. Dr. Bob Sears had been accused of failing to obtain a detailed medical history before writing a 2014 letter excusing a toddler from immunizations. Of“cials said he wrote the letter after the 2-yearolds mother described an adverse reaction to an earlier vaccination. He said he agreed to a settlement with the state medical board, which was signed on Wednesday, because it was likely that Id get probation anyway.Ž Sears said the childs mother was afraid that a judge at an upcoming court hearing was going to force her to resume vaccinating her son and needed a letter right away. The doctor said it ended up taking more than a year to receive the boys medical records. 2 0 1 8 0 6 3 0 w i r e 0 3 p d f 1 3 0 J u n 1 8 0 1 : 1 6 : 0 3

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, June 30, 2018 15.09 8.11 GulfportE ... 6 12.57 +.95 -1.5 44.24 18.93 H&E Eqp 1.10 12 37 .61 -.26 -7 .5 33.67 21.48 HCP Inc 1.48 14 25.82 +1.00 -1.0 24.75 17 .10 HP Inc .56f 8 22.69 -1.11 +8.0 55.89 43.87 HSBC 1.50e ... 47 .14 -.81 -8.7 45.61 25.41 HainCels lf ... ... 29.80 +.06 -29.7 9.07 3.86 HalconRs n ... ... 4.39 +.19 -42.0 57 .86 38.18 Hallibrtn .72 dd 45.06 -1.16 -7 .8 25.73 16.38 Hanesbds s .60 11 22.02 +.06 +5.3 123.43 85.64 HanoverIns 2.16 65 119.56 +.81 +10.6 56.55 39.34 HarleyD 1.48 13 42.08 -2.13 -17 .3 5.50 2.80 Harmonic ... dd 4.25 ... +1.2 170.54 108.29 HarrisCorp 2.28 25 144.54 +.84 +2.0 26.75 15.05 Harsco .20m 57 22.10 -2.45 +18.5 59.20 49.67 HartfdFn 1.00 17 51.13 -.65 -9.2 38.72 31.71 HawaiiEl 1.24 23 34.30 +.48 -5.1 56.20 35.04 HlthCSvc .77f ... 43.19 +.57 -18.1 5.58 3.25 HeclaM .01e dd 3.48 -.39 -12.3 21.88 16.60 Hersha rs 1.12 16 21.45 +.10 +23.3 115.82 89.10 Hershey 2.62 20 93.06 +.39 -18.0 27 .27 9.26 HertzGl ... ... 15.34 -4.74 -30.6 67 .15 37 .25 Hess 1.00 dd 66.89 +2.32 +40.9 19.48 12.70 HP Ent n .56f 12 14.61 -.63 +1.7 28.32 21.47 HilltopH .28 11 22.07 -1.20 -12.9 13.95 5.97 HimaxTch .10e 51 7 .46 -.22 -28.4 83.28 25.97 HollyFront 1.32 17 68.43 -2.76 +33.6 207 .61 144.25 HomeDp 4.12 25 195.10 -2.31 +2.9 37 .29 27 .05 Honda .84e ... 29.27 -1.27 -14.1 165.13 131.42 HonwllIntl 2.98 64 144.05 +.05 -6.1 38.00 29.75 Hormel s .75 23 37 .21 +.94 +2.3 31.27 23.83 HospPT 2.12f 11 28.61 -.06 -4.2 22.47 17 .26 HostHotls 1.00a 18 21.07 -.15 +6.1 30.60 23.64 HuanPwr 2.45e ... 26.25 -.95 +5.0 149.03 100.55 Hubbell 3.08 20 105.74 -3.51 -21.9 309.19 229.84 Humana 2.00f 25 297 .63 -1.85 +20.0 16.60 12.14 HuntBncsh .44 16 14.76 -.59 +1.4 276.69 183.42 HuntgtnIng 2.88 20 216.79 +3.83 -8.0 50.82 15.25 Huya n ... ... 32.89 -2.96 +104.8 11.26 7 .75 ICICI Bk .16e ... 8.03 -.80 -17 .5 229.01 146.09 IdexxLab s ... 65 217 .94 -4.96 +39.4 20.58 14.14 ING .14e ... 14.32 -.31 -22.4 46.23 15.30 IQIYI n ... ... 32.30 -3.99 +107 .7 13.11 11.61 iShGold ... q 12.02 -.16 -3.9 47 .85 30.98 iShBrazil .67e q 32.05 +.01 -20.8 47 .13 40.03 iShEMU .86e q 41.01 -.55 -5.5 35.87 29.32 iShGerm .60e q 29.98 -.65 -9.2 57 .82 43.55 iShMexico .78e q 47 .14 +1.36 -4.4 17 .14 14.44 iShSilver ... q 15.15 -.35 -5.3 102.32 90.47 iShSelDiv 3.03e q 97 .74 -.85 -0.8 54.00 39.32 iShChinaLC .87e q 42.97 -1.23 -6.9 288.69 241.58 iSCorSP500 4.38e q 273.05 -4.84 +1.6 52.08 40.92 iShEMkts .59e q 43.33 -.59 -8.0 121.85 113.72 iShiBoxIG 3.87 q 114.57 +.57 -5.8 129.57 116.09 iSh20 yrT 3.05 q 121.72 +1.19 -4.1 75.27 64.56 iS Eafe 1.66e q 66.97 -.83 -4.8 89.04 84.07 iShiBxHYB 5.09 q 85.08 -.83 -2.5 119.30 100.22 iShNsdBio s ... q 109.82 -2.41 +2.9 38.21 31.67 iShIndia bt .24e q 33.29 -.48 -7 .7 170.20 134.12 iShR2K 1.77e q 163.77 -4.05 +7 .4 94.20 82.07 iShCorHiDv 2.90e q 84.99 -.72 -5.7 39.28 36.52 iShUSPfd 2.13a q 37 .71 +.14 -0.9 83.27 71.27 iShREst 2.76e q 80.58 -.12 -0.5 70.84 60.28 iShCorEafe 1.56e q 63.37 -.78 -4.1 100.04 79.59 Idacorp 2.36 23 92.24 +.98 +1.0 179.07 135.07 ITW 3.12 29 138.54 -2.14 -17 .0 27 .10 18.50 IndBkMI .60 20 25.50 -.80 +14.1 19.10 13.88 Infosys .40e 18 19.43 +.71 +19.8 97 .67 79.63 IngerRd 2.12f 21 89.73 -1.03 +0.6 146.28 107 .77 Ingredion 2.40 15 110.70 +1.63 -20.8 57 .60 33.23 Intel 1.20 19 49.71 -2.79 +7 .7 21.05 2.44 Intelsat ... ... 16.66 -.97 +391.4 135.59 51.05 InterceptP ... dd 83.91 -1.76 +43.6 171.13 137 .45 IBM 6.28f 10 139.70 -1.58 -8.9 31.00 17 .92 IntlGmeT n .80 ... 23.24 -1.68 -12.3 66.94 50.00 IntPap 1.90 17 52.08 -.92 -10.1 4.78 1.46 Intersectns ... dd 2.03 -.11 -10.2 496.92 306.86 IntSurg s ... 72 478.48 -4.73 +31.1 65.51 39.07 IonisPhm ... cc 41.67 -1.28 -17 .2 64.71 52.81 iShJapan rs ... q 57 .91 -.97 -3.4 39.36 35.01 iSTaiwn rs ... q 36.00 -.04 -0.6 62.70 49.43 iShCorEM .95e q 52.51 -.65 -7 .7 16.98 9.92 ItauUnibH .32e ... 10.38 -.04 -20.1J-K-L 50.68 34.76 JD.com ... 20 38.95 -1.87 -6.0 119.33 86.62 JPMorgCh 2.24f 15 104.20 -1.55 -2.6 72.18 49.31 JacobsEng .60 25 63.49 -1.31 -3.7 4.20 1.95 JkksPac ... dd 3.28 +.08 +39.4 24.13 18.05 JetBlue ... 11 18.98 ... -15.0 148.32 118.62 JohnJn 3.60f 16 121.34 -1.50 -13.2 44.37 32.89 JohnContl n 1.04e 23 33.45 -.54 -12.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 102.53 -4.03 -2.4 114.91 99.47 KC Southn 1.44f 19 105.96 -2.32 +0.7 71.65 56.40 Kellogg 2.16 17 69.87 +2.47 +2.8 8.38 3.30 KeryxBio ... dd 3.76 -1.14 -19.1 22.40 16.28 Keycorp .48f 14 19.54 -.86 -3.1 62.41 37 .90 Keysight ... 44 59.03 -1.07 +41.9 134.30 97 .10 KimbClk 4.00 21 105.34 +4.37 -12.7 21.24 13.16 Kimco 1.12 18 16.99 -.91 -6.4 21.25 14.69 KindMorg .80f 25 17 .67 +.28 -2.2 4.91 3.48 Kinross g ... 29 3.76 +.04 -13.0 90.38 54.11 KraftHnz n 2.50 18 62.82 -.39 -19.2 13.93 8.90 KratosDef ... dd 11.51 +.11 +8.7 31.45 19.69 Kroger s .56f 11 28.45 -1.24 +3.6 28.71 18.22 Kulicke .12p 51 23.82 -.07 -2.1 63.10 30.70 L Brands 2.40 11 36.88 +.19 -38.8 218.71 164.34 L-3 Tch 3.20 19 192.32 -1.82 -2.8 52.85 34.46 LTC Prp 2.28f 18 42.74 +.33 -1.9 69.55 42.58 LambWst n .77 26 68.51 +.63 +21.4 118.60 80.00 Landstar .60 24 109.20 -4.60 +4.9 36.13 24.10 LaSalleH .90m 19 34.23 -.36 +21.9 53.96 39.57 LeggPlat 1.52f 21 44.64 +.95 -6.5 72.17 48.71 LennarA .16 14 52.50 +1.30 -17 .0 6.80 5.53 LbtyASE .72e q 6.40 -.18 +1.6 45.40 37 .77 LibtProp 1.60 16 44.33 +.42 +3.1 101.34 81.48 LincElec 1.56 25 87 .76 -.46 -4.2 4.21 3.23 LloydBkg .47a ... 3.33 +.01 -11.2 363.00 274.69 LockhdM 8.00 36 295.43 -3.95 -8.0 108.98 70.76 Lowes 1.92f 21 95.57 -2.65 +2.8M-N-0 197 .37 141.12 M&T Bk 3.20f 19 170.15 -2.83 -0.5 10.97 6.04 MBIA ... dd 9.04 -.02 +23.5 35.18 26.45 MDC 1.20 11 30.77 +.82 -3.5 29.28 24.29 MDU Res .79 24 28.68 +.08 +6.7 38.41 27 .90 MGM Rsts .48 8 29.03 -1.04 -13.1 10.97 9.52 MVC Cap .60 q 9.50 -.47 -10.0 79.51 36.20 Macquarie 5.24e 8 42.20 -.42 -34.3 41.33 17 .41 Macys 1.51 12 37 .43 ... +48.6 67 .47 44.55 Magna g s 1.32f 10 58.13 -4.60 +2.6 22.16 17 .65 Manulife g .44 ... 17 .97 -.97 -13.9 22.12 10.55 MarathnO .20 dd 20.86 -.62 +23.2 83.33 49.30 MarathPt s 1.84 10 70.16 -2.46 +6.3 149.21 96.90 MAR 1.32 32 126.60 -6.01 -6.7 19.85 12.70 MartinMid 2.00 22 13.80 -.20 -1.4 25.18 14.87 MarvellTch .24 20 21.44 +.13 -0.1 204.00 120.65 MasterCrd 1.00 46 196.52 -4.96 +29.8 74.94 43.43 MaximIntg 1.68 24 58.66 -1.73 +12.2 11.04 5.75 McClatch rs ... dd 9.95 -.15 +11.4 117 .82 90.25 McCorm 2.08 17 116.09 +10.00 +13.9 178.70 146.84 McDnlds 4.04 24 156.69 -7 .86 -9.0 178.86 131.43 McKesson 1.36 11 133.40 -15.48 -14.5 14.19 11.82 MedProp 1.00 16 14.04 -.07 +1.9 6.65 3.35 MedleyCap .40m 5 3.47 -.04 -33.5 89.72 76.41 Medtrnic 2.00f 34 85.61 -1.20 +6.0 66.41 52.83 Merck 1.92 23 60.70 -.77 +7 .9 61.51 41.41 MercGn 2.50 41 45.56 -1.63 -14.7 72.25 47 .30 Meredith 2.18 12 51.00 -1.40 -22.8 29.54 15.46 Meritor ... 6 20.57 -.90 -12.3 55.91 43.38 MetLife 1.68f 9 43.60 -2.11 -13.8 64.66 26.85 MicronT ... 5 52.44 -4.66 +27 .5 102.69 68.02 Microsoft 1.68 57 98.61 -1.80 +15.3 3.25 1.00 Microvisn ... dd 1.12 -.03 -31.3 138.89 98.06 Middleby ... 20 104.42 -.48 -22.6 46.74 33.96 MdsxWatr .90 29 42.17 -.16 +5.7 14.17 10.93 MHowHiInc 1.39 q 12.04 -.09 -3.4 8.11 5.54 MitsuUF J ... ... 5.65 -.03 -22.3 12.80 7 .77 MobileTele .53e ... 8.83 +.35 -13.3 94.02 58.75 MolsCoorB 1.64 11 68.04 -.98 -17 .1 54.24 22.49 Momo ... ... 43.50 -7 .28 +77 .7 46.54 37 .42 Mondelez .88 21 41.00 -.08 -4.2 93.93 68.29 Moog A .25p 20 77 .96 +.99 -10.2 59.38 43.48 MorgStan 1.00 12 47 .40 -1.49 -9.6 118.37 82.86 MotrlaSolu 2.08 22 116.37 -1.34 +28.8 35.98 22.21 MurphO 1.00 dd 33.77 -.43 +8.8 47 .82 29.39 Mylan NV ... 8 36.14 -2.17 -14.6 43.24 26.00 NCR Corp ... 27 29.98 -1.24 -11.8 35.17 15.95 NRG Egy .12 50 30.70 -.32 +7 .8 20.15 15.55 NRG Yld C 1.24f 24 17 .20 ... -9.0 8.87 5.32 Nabors .24 dd 6.41 -.12 -6.1 59.92 48.31 NatFuGas 1.70f 16 52.96 +.68 -3.6 65.60 51.44 NatGrid 2.89e ... 55.85 +.23 -5.0 81.60 62.71 NtHlthInv 4.00 17 73.68 +.39 -2.3 136.65 88.80 NatPresto 1.00a 17 124.00 -5.95 +24.7 111.36 17 .51 NektarTh ... dd 48.83 -4.02 -18.2 84.46 47 .67 Neogen s ... 72 80.19 -3.41 +30.1 423.21 144.25 Netflix s ... cc 391.43 -19.66 +103.9 3.60 1.16 NewConcEn ... 84 4.22 +2.83 +170.7 45.45 35.55 NJ Rscs s 1.09 14 44.75 +.40 +11.3 19.02 12.74 NewMedia 1.48 32 18.48 -.14 +10.1 108.40 69.91 NewOriEd .40e 46 94.66 -6.26 +0.7 14.53 11.04 NY CmtyB .68 13 11.04 -.37 -15.2 6.54 5.35 NYMtgTr .80 9 6.01 -.01 -2.6 54.19 22.60 NewellRub .92f 5 25.79 -.42 -16.5 169.53 138.00 NextEraEn 4.44f 12 167 .03 +2.73 +6.9 27 .76 22.44 NiSource s .78 33 26.28 +1.22 +2.4 A-B-C 13.56 9.86 AES Corp .52 12 13.41 +.55 +23.8 46.19 38.31 AFLAC s 1.04 13 43.02 -1.17 ... 7 .04 4.00 AK Steel ... 20 4.34 -.54 -23.3 39.80 31.17 AT&T Inc 2.00 12 32.11 +.42 -17 .4 21.80 14.65 AV Homes ... 6 21.40 +.05 +28.5 64.60 47 .83 AbbottLab 1.12 27 60.99 -.95 +6.9 125.86 69.38 AbbVie 3.84 17 92.65 -.84 -4.2 29.20 8.81 AberFitc .80 17 24.48 -3.45 +40.4 30.35 16.75 AccelrDiag ... dd 22.30 -1.70 -14.9 6.15 3.60 Accuray ... dd 4.10 +.10 -4.7 62.70 3.28 AchvLfS rs ... dd 3.78 -.05 -71.9 79.63 55.86 ActivsBliz .34f 49 76.32 +.34 +20.5 86.42 47 .03 Adient n 1.10 ... 49.19 -.88 -37 .5 95.00 57 .23 AdvEnId ... 16 58.09 -2.76 -13.9 17 .34 9.04 AMD ... ... 14.99 -.81 +45.8 39.90 30.15 Aecom ... 11 33.03 -.46 -11.1 69.52 30.05 AeroViron ... cc 71.43 +12.01 +27 .2 194.40 149.69 Aetna 2.00 18 183.50 -7 .42 +1.7 2.65 1.01 AeviGeno ... dd 1.11 -.09 -7 .5 75.00 58.22 Agilent .60 73 61.84 -.95 -7 .7 25.30 18.97 Aircastle 1.12 9 20.50 -.81 -12.4 2.91 1.39 AlaskCom ... 59 1.77 +.07 -34.0 144.99 86.75 Albemarle 1.34f 21 94.33 +.87 -26.2 62.35 30.65 Alcoa Cp ... 43 46.88 +1.32 -13.0 149.34 102.10 Alexion lf ... 47 124.15 -3.42 +3.8 211.70 137 .52 Alibaba ... 55 185.53 -16.48 +7 .6 30.25 16.22 AllegTch ... dd 25.12 -2.19 +4.1 181.45 111.54 AllegiantT 2.80 11 138.95 -5.20 -10.2 256.80 142.81 Allergan 2.88 10 166.72 -6.70 +1.9 81.24 66.64 Allete 2.24 23 77 .41 +1.10 +4.1 21.90 15.55 AllnceRes 2.06f 5 18.35 +.10 -6.9 29.80 22.55 AlliBern 2.57e 13 28.55 -.60 +14.0 45.52 36.84 AlliantEg s 1.34f 21 42.32 +1.23 -0.7 45.69 32.93 AllisonTrn .60 14 40.49 -1.15 -6.0 105.36 85.59 Allstate 1.84 13 91.27 -.97 -12.8 31.29 20.50 AllyFincl .52 11 26.27 -.15 -9.9 153.99 70.76 AlnylamP ... dd 98.49 -5.71 -22.5 1186.89 894.79 Alphabet C ... 29 1115.65 -39.83 +6.6 1201.49 915.31 Alphabet A ... 34 1129.19 -40.10 +7 .2 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.10 -.27 -6.4 82.45 53.13 Altaba ... cc 73.21 -6.25 +4.8 31.62 14.60 Altice n ... dd 17 .06 -.08 -10.6 77 .00 53.91 Altria 2.80f 18 56.79 -.23 -20.5 1763.10 931.75 Amazon ... cc 1699.80 -15.87 +45.3 66.23 38.17 Ambarella ... cc 38.61 -4.63 -34.3 7 .43 4.61 Ambev .05e 8 4.63 -.18 -28.3 64.89 51.89 Ameren 1.83 21 60.85 +2.17 +3.2 6.50 5.85 AFMulti .50 22 6.35 +.08 +5.0 19.91 14.85 AMovilL .17e 12 16.66 +.36 -2.9 59.08 37 .06 AmAirlines .40 6 37 .96 -3.39 -27 .0 78.07 62.71 AEP 2.48 18 69.25 +1.90 -5.9 103.24 82.44 AmExp 1.40 15 98.00 +.77 -1.3 60.00 46.62 AmStsWtr 1.02 31 57 .16 -1.04 -1.3 92.37 76.04 AmWtrWks 1.82f 37 85.38 +1.96 -6.7 48.37 39.41 Amerigas 3.80 34 42.22 +.05 -8.7 183.90 125.07 Ameriprise 3.60f 12 139.88 -6.48 -17 .5 106.27 71.90 AmeriBrgn 1.52 10 85.27 -8.23 -7 .1 79.32 59.56 Ametek .36 30 72.16 -.84 -0.4 201.23 163.31 Amgen 5.28 16 184.59 -.56 +6.1 93.62 72.35 Amphenol .92f 35 87 .15 -2.05 -0.7 75.50 39.96 Anadarko 1.00 85 73.25 -.86 +36.6 151.89 89.58 Andeavor 2.36 38 131.18 -3.87 +14.7 126.50 91.70 ABInBev 3.19e 25 100.76 +1.63 -9.7 12.73 9.95 Annaly 1.20 12 10.29 -.03 -13.5 267 .95 179.40 Anthem 3.00 15 238.03 -6.79 +5.8 6.35 4.55 Anworth .60 10 4.97 -.09 -8.6 51.21 33.60 Apache 1.00 30 46.75 +1.99 +10.7 6.48 5.18 ApolloInv .60 ... 5.57 +.01 -1.6 194.20 142.28 Apple Inc 2.92f 22 185.11 +.19 +9.4 62.40 40.79 ApldMatl .80 13 46.19 -1.77 -9.6 103.41 22.54 ApldOptoel ... 17 44.90 +1.15 +18.7 39.55 32.30 AquaAm .82 26 35.18 +.81 -10.3 16.90 1.96 AquinoxPh ... dd 2.65 -12.86 -77.5 50.45 19.55 ArcBest .32 16 45.70 -2.10 +27 .8 31.17 16.47 Arconic .24 dd 17 .01 -.03 -37 .6 17 .11 15.03 AresCap 1.52 8 16.45 -.11 +4.6 25.95 17 .40 AresMgmt 1.18e 14 20.70 -.30 +3.5 311.67 141.78 AristaNetw ... 52 257 .49 -15.16 +9.3 20.21 7 .15 ArrayBio ... dd 16.78 -2.59 +31.1 87 .26 72.31 ArrowEl ... 11 75.28 -2.30 -6.4 80.84 59.80 Ashland .90m 43 78.18 -.33 +9.8 37 .30 28.43 AstraZen s 1.37e 9 35.11 +.05 +1.2 40.74 20.07 AtHomGr n ... 53 39.15 +2.15 +28.8 93.56 76.46 ATMOS 1.94f 17 90.14 +1.03 +4.9 141.52 100.51 AutoData 2.76f 36 134.14 -4.95 +14.5 123.67 87 .43 AveryD 2.26f 26 102.10 +1.85 -11.1 50.88 24.34 AvisBudg ... 11 32.50 -9.31 -25.9 52.89 41.21 Avista 1.49f 29 52.66 -.08 +2.3 39.75 22.00 B&G Foods 1.90f 9 29.90 -1.77 -14.9 56.31 43.03 BB&T Cp 1.50a 16 50.44 -1.17 +1.4 49.06 40.20 BCE g 3.02 ... 40.49 -.47 -15.7 16.97 10.65 BGC Ptrs .72 cc 11.32 -.93 -25.1 47 .92 29.11 BHPBil plc 1.66e ... 44.95 +.66 +11.5 47 .83 33.90 BP PLC 2.38 24 45.66 -.12 +8.6 31.80 18.65 BP Pru 3.60e 5 29.90 +1.45 +48.8 284.22 175.10 Baidu ... 9 243.00 -16.00 +3.8 100.72 70.23 Balchem .42f 45 98.14 +.31 +21.8 43.24 34.71 BallCorp s .40 18 35.55 -.36 -6.1 5.94 2.57 BallardPw ... dd 2.85 ... -35.4 11.98 6.53 BcoBrad s .06a ... 6.86 -.04 -26.4 7 .57 5.25 BcoSantSA .21e ... 5.34 -.15 -18.3 33.05 22.73 BkofAm .48 16 28.19 -.80 -4.5 84.71 70.82 BkMont g 3.84e ... 77 .26 -.50 -3.4 58.99 49.18 BkNYMel .96 13 53.93 -2.82 +0.1 66.78 56.39 BkNova g 3.28f 9 57 .22 -.13 -11.3 56.64 25.59 B iPVxST rs ... q 37 .00 +3.94 +32.5 8.41 4.10 BarnesNob .60 dd 6.35 -.10 -5.2 18.35 11.07 BarrickG .12 27 13.13 +.09 -9.3 BasicEnS ... dd .45 ... ... 75.62 58.81 Baxter s .76f 35 73.84 -.48 +14.2 23.24 12.94 BeazerHm ... 17 14.75 +.30 -23.2 248.39 191.53 BectDck 3.00f 97 239.56 +1.96 +11.9 31.29 16.52 BedBath .64 7 19.93 -.14 -9.4 49.84 40.60 Bemis 1.24 17 42.21 +.91 -11.7 217 .62 166.78 BerkH B ... 25 186.65 -2.26 -5.8 64.42 36.20 BigLots 1.20 13 41.78 +.44 -25.6 22.70 9.62 Bilibili n ... 50 13.99 -2.66 +24.5 6.67 3.95 Biocryst ... dd 5.73 +.14 +16.7 370.57 249.17 Biogen ... 18 290.24 -5.80 -8.9 71.01 50.49 BlkHillsCp 1.90f 18 61.21 +.52 +1.8 14.55 8.47 BlackBerry ... dd 9.65 -1.03 -13.6 39.83 32.81 BlkHlthSci 2.40 q 38.58 ... +5.7 15.84 13.04 BlkMuniast .65a q 13.23 +.07 -11.6 37 .52 29.58 Blackstone 2.70e 15 32.17 -.37 +0.5 18.29 9.10 BdwlkPpl .40 11 11.62 +1.38 -10.0 374.48 196.45 Boeing 6.84 35 335.51 -3.40 +13.8 2228.99 1630.56 BookingHl ... 28 2027 .09 -75.76 +16.7 58.22 40.00 BorgWarn .68 12 43.16 -1.93 -15.5 307 .00 128.75 BostBeer ... 37 299.70 -1.20 +56.8 37 .30 24.54 BostonSci ... 23 32.70 +.08 +31.9 29.79 17 .25 Box Inc n ... dd 24.99 -1.85 +18.3 40.44 24.17 BoydGm .20 23 34.66 -1.86 -1.1 27 .34 17 .11 BrigStrat .56 11 17 .61 -.62 -30.6 54.14 29.50 Brinker 1.52 15 47 .60 -3.85 +22.6 70.05 49.96 BrMySq 1.60 55 55.34 +.20 -9.7 71.74 48.00 BritATob s 2.24e ... 50.45 -.40 -24.7 15.17 6.28 Brookdale ... dd 9.09 -.31 -6.3 46.88 37 .27 BrkfInfra s 1.88 27 38.40 -.33 -14.3 69.27 48.04 Brunswick .76 18 64.48 -1.10 +16.8 65.90 34.77 Bu ckeye 5.05 11 35.15 -1.18 -29.1 9.67 3.80 CBL Asc .80 3 5.57 -.42 -1.6 50.83 40.48 CMS Eng 1.43 29 47 .28 +1.84 ... 15.65 10.34 CNH Indl .14e cc 10.53 -.15 -21.4 67 .69 47 .99 CSX .88 10 63.78 -1.00 +15.9 26.00 6.70 CVR Rfng 2.95e 20 22.35 +.10 +35.0 84.00 60.14 CVS Health 2.00 11 64.35 -7 .83 -11.2 8.86 6.25 CYS Invest .88 7 7 .50 -.02 -6.6 29.57 21.71 CabotO&G .24 45 23.80 +.69 -16.8 14.50 10.45 CaesarsEnt ... dd 10.70 -.60 -15.4 52.30 33.40 Cal-Maine 2.49e 90 45.85 -5.50 +3.1 13.00 10.60 CalaCvHi 1.20 q 12.74 -.12 +7 .5 25.45 17 .52 CalAmp ... 30 23.43 +.80 +9.3 46.15 35.25 CalifWtr .75 28 38.95 -1.05 -14.1 14.65 9.34 CallonPet ... 24 10.74 -.06 -11.6 9.95 4.00 CalumetSp ... dd 7 .45 -.30 -3.2 96.39 78.19 CamdenPT 3.08 24 91.13 -.29 -1.0 54.37 32.63 CampSp 1.40 13 40.54 +1.94 -15.7 100.01 78.85 CIBC g 5.32 9 86.92 -1.55 -10.8 85.73 70.59 CdnNR gs 1.33 ... 81.75 +1.15 -0.9 38.20 27 .88 CdnNRs gs 1.34 ... 36.07 +2.81 +1.0 106.50 76.98 CapOne 1.60 20 91.90 -3.11 -7.7 16.72 9.15 CapSenL ... dd 10.67 -.74 -20.9 11.09 8.17 CapsteadM .64 13 8.95 -.11 +3.5 1.90 .58 CpstnTur rs ... dd 1.43 -.07 +85.7 80.37 48.28 CardnlHlth 1.90f 12 48.83 -4.67 -20.3 81.67 57 .05 CarMax ... 19 72.87 -7 .32 +13.6 72.70 56.79 Carnival 2.00 14 57 .31 -6.22 -13.7 61.49 35.89 CarpTech .72 41 52.57 -3.59 +3.1 30.31 11.10 Carrizo ... 29 27 .85 -.06 +30.9 173.19 103.44 Caterpillar 3.44f 16 135.67 -4.27 -13.9 72.21 59.66 CedarF 3.56 16 63.01 -1.08 -3.0 147 .17 74.13 Celgene ... 24 79.42 +.62 -23.9 10.37 5.72 Cemex .29t ... 6.56 +.19 -12.5 11.52 6.86 CenovusE .20 8 10.38 +.47 +13.7 30.45 24.81 CenterPnt 1.11 20 27 .71 +1.09 -2.3 25.13 13.16 CntryLink 2.16 8 18.64 +.02 +11.8 59.83 43.61 ChemFinl 1.12 19 55.67 -2.43 +4.1 58.08 34.84 Chemours n .68 11 44.36 -2.64 -11.4 5.44 2.53 ChesEng ... 9 5.24 +.19 +32.3 133.88 102.55 Chevron 4.48 56 126.43 +1.33 +1.0 10.90 6.96 Chicos .34 10 8.14 -.36 -7 .7 70.52 34.27 ChinaSoAir .64e ... 39.53 -9.78 -23.7 474.46 247 .52 Chipotle ... cc 431.37 -38.57 +49.2 54.00 43.21 ChurchDwt s .87f ... 53.16 +2.53 +6.0 227 .13 163.02 Cigna .04 16 169.95 -4.13 -16.3 81.98 66.33 CinnFin 2.12 19 66.86 -1.48 -10.8 66.87 34.78 Cirrus ... 14 38.33 +.73 -26.1 46.37 30.36 Cisco 1.32f 22 43.03 -.17 +12.3 43.02 6.12 CgpVelICrd ... ... 6.05 -1.57 -56.9 80.70 63.21 Citigroup 1.28 12 66.92 -.28 -10.1 48.23 31.51 CitizFincl .52 12 38.90 -2.28 -7 .3 109.43 73.34 CitrixSy s ... 29 104.84 -.67 +19.1 4.05 1.31 CleanEngy ... dd 3.69 +.22 +81.8 9.15 5.60 ClevCliffs ... 7 8.43 -.57 +16.9 150.40 113.57 Clorox 3.84 22 135.25 +6.34 -9.1 48.62 41.45 CocaCola 1.56 74 43.86 +.61 -4.4 13.19 10.55 CohStQIR .96 q 12.02 +.13 -5.0 29.16 25.16 CohStSelPf 2.06 q 26.85 -.36 -4.9 77 .91 61.28 ColgPalm 1.68 23 64.81 +.18 -14.1 44.00 30.43 Comcast s .76 16 32.81 -1.00 -17 .7 102.66 64.04 Comerica 1.36f 18 90.92 -4.52 +4.7 9.62 4.90 CmpTask .24 ... 7 .74 +.04 +51.8 34.61 17 .11 Comtech .40 26 31.88 +.15 +44.1 39.43 32.16 ConAgra .85 17 35.73 -2.82 -5.1 69.72 48.86 ConnWtrSv 1.25f 41 65.32 -.26 +13.8 71.71 42.27 ConocoPhil 1.14f 56 69.62 +1.84 +26.8 22.17 10.31 ConsolCom 1.55 ... 12.36 -.77 +1.4 89.70 71.12 ConEd 2.86 16 77 .98 +2.22 -8.2 236.62 180.46 ConstellA 2.96f 19 218.87 -12.65 -4.2 69.91 29.08 ContlRescs ... cc 64.76 -1.44 +22.3 40.78 22.58 CooperTire .42 19 26.30 -.75 -25.6 60.43 30.30 Copart s ... 36 56.56 -3.35 +31.0 53.75 33.24 CorOnDem ... dd 47 .43 -2.18 +34.2 35.10 26.11 Corning .72 dd 27 .51 -.98 -14.0 35.93 24.55 CorpOffP 1.10 15 28.99 +.75 -0.7 212.46 150.00 Costco 2.28f 30 208.98 -2.12 +12.3 21.68 12.92 Coty .50 ... 14.10 -.67 -29.1 179.12 141.75 CrackerB 5.00f 17 156.21 -10.18 -1.7 14.96 8.79 CS VSSilv ... q 9.08 -.69 -21.8 35.65 21.21 CrestEq rs 2.40 dd 31.75 -.40 +23.1 19.54 7 .42 Crocs ... dd 17 .61 -.40 +39.3 62.27 42.63 CrownHold ... 18 44.76 -.43 -20.4 60.65 40.13 Ctrip.com s ... 28 47 .63 -1.15 +8.0 194.18 131.58 Cummins 4.32 37 133.00 -3.05 -24.7 25.69 11.35 CybrOpt ... 92 17 .40 -.15 +16.0 18.87 12.50 CypSemi .44 26 15.58 -1.40 +2.2D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 66.73 +1.35 +13.5 11.57 9.71 DNP Selct .78 q 10.78 -.16 -0.2 116.74 94.25 DTE 3.53 19 103.63 +3.18 -5.3 109.53 76.27 Darden 3.00f 22 107 .06 -1.81 +11.5 17 .93 8.14 DeanFoods .36 13 10.51 -.08 -9.1 175.26 112.87 Deere 2.76f 28 139.80 -2.68 -10.7 60.50 44.59 DeltaAir 1.22 10 49.54 -3.18 -11.5 5.20 .92 DenburyR ... dd 4.81 +.09 +117 .6 31.59 6.98 Dermira ... dd 9.20 -1.28 -66.9 20.23 10.36 DeutschBk .83e ... 10.62 -.39 -44.2 45.16 28.80 DevonE .32f 28 43.96 +.68 +6.2 148.85 117 .73 Diageo 3.20e ... 144.01 -1.93 -1.4 21.92 10.09 DiamOffsh .50 34 20.86 +1.26 +12.2 5.16 3.07 DianaShip ... dd 4.81 -.29 +18.2 28.50 11.43 Diebold .40 13 11.95 -1.25 -26.9 6.46 .70 DifferBr rs ... dd 3.85 +2.96 +305.3 14.70 8.50 DigiIntl ... 47 13.20 -.60 +38.2 127 .23 96.56 DigitalRlt 4.04 53 111.58 +3.69 -2.0 98.75 49.91 Dillards .40 11 94.50 ... +57 .4 44.03 21.25 DxGBull rs ... q 24.33 +.02 -23.2 25.76 11.34 DrGMBll rs .09e q 13.65 -.19 -23.1 42.18 24.22 DirSPBear s ... q 26.47 +.99 -11.6 28.73 5.56 DxSPOGBr rs ... q 5.89 -.26 -50.3 18.57 8.36 DxSCBear rs ... q 9.37 +.64 -23.6 81.93 57 .50 Discover 1.40 13 70.41 -3.01 -8.5 28.78 15.99 DiscIncA ... 14 27 .50 -.62 +22.9 113.18 96.20 Disney 1.68 15 104.81 -1.53 -2.5 105.82 68.69 DollarGen 1.16f 16 98.60 -1.55 +6.0 116.65 66.01 DollarTree ... 12 85.00 -1.99 -20.8 85.30 61.53 DomEngy 3.34 14 68.18 +1.24 -15.9 293.81 166.74 Dominos 2.20f 48 282.17 -10.22 +49.3 52.58 36.42 Domtar g 1.74 17 47 .74 +.78 -3.6 52.20 42.59 Donaldson .76f 24 45.12 -.70 -7 .8 77 .08 61.27 DowDuPnt 1.52 21 65.92 -1.08 -7 .4 126.65 83.23 DrPepSnap 2.32 27 122.00 -.37 +25.7 9.18 7 .53 DryStrt .52 q 7 .67 +.05 -11.2 43.50 27 .75 Dropbox n ... ... 32.42 -1.30 +13.8 9.33 8.40 DufPUC .60 q 8.74 +.21 -1.2 91.78 71.96 DukeEngy 3.56 17 79.08 +1.65 -6.0 30.14 24.30 DukeRlty .80 23 29.03 +.27 +6.7 46.99 33.95 eBay s ... 24 36.26 -1.83 -3.9 128.03 81.99 EOG Rescs .74f dd 124.43 +5.92 +15.3 89.85 69.82 Eaton 2.64f 17 74.74 -1.85 -5.4 17 .72 14.41 EV EEq2 1.05 q 16.83 -.43 +10.6 9.84 8.02 EVTxMGlo .98 q 9.30 -.21 -0.9 150.46 125.74 Ecolab 1.64 30 140.33 +1.46 +4.6 83.38 57 .63 EdisonInt 2.42 14 63.27 +2.18 ... 43.30 30.07 EducRltTr 1.56 33 41.50 +.67 +18.8 155.22 100.20 EdwLfSci s ... 49 145.57 -7 .30 +29.2 89.09 73.69 EliLilly 2.25 81 85.33 -.59 +1.0 116.90 79.71 EllieMae ... 73 103.84 -5.93 +16.2 20.60 18.00 ElmiraSB .92b 17 20.43 -.08 +4.9 10.45 5.65 EmergeES 2.68m dd 7 .13 -.15 -0.8 74.45 57 .47 EmersonEl 1.94 26 69.14 -.73 -0.8 16.63 8.89 EnbrdgEPt 1.40 13 10.93 +.86 -20.9 42.31 29.00 Enbridge 2.68 ... 35.69 +3.96 -8.7 14.31 8.16 EnCana g .06 22 13.05 +.28 -2.1 12.54 5.27 Endo Intl ... dd 9.43 -.05 +21.7 13.49 7 .55 Enerpls g .12e 16 12.60 +.23 +28.7 20.00 13.80 EnLinkLLC 1.05f 14 16.45 -.30 -6.5 21.50 17 .40 Ennis Inc .90f 16 20.35 +1.10 -1.9 7 .55 .76 Enphase ... dd 6.73 +.11 +179.3 7 .60 4.10 ENSCO .04 dd 7 .26 +.91 +22.8 87 .85 71.95 Entergy 3.56 35 80.79 +.58 -0.7 29.65 23.10 EntProdPt 1.71f 20 27 .67 -.19 +4.4 8.05 5.52 Ericsson .13e ... 7 .67 -.10 +14.8 57 .44 47 .06 Evergy 1.60 25 56.15 +1.71 +6.3 66.15 52.76 EversrceE 2.02 19 58.61 +2.58 -7 .2 1.62 .76 EvineLive ... ... 1.23 +.01 -12.1 71.60 33.86 ExactSci h ... dd 59.79 -6.54 +13.8 11.38 8.51 ExantasCap .20 dd 10.18 +.10 +8.6 32.50 18.50 Exelixis ... 27 21.52 +1.48 -29.2 42.67 35.37 Exelon 1.38f 12 42.60 +1.10 +8.1 161.00 98.52 Expedia h 1.20 55 120.19 -4.64 +0.4 85.07 55.80 ExpScripts ... 10 77 .21 -2.02 +3.4 89.30 72.16 ExxonMbl 3.28f 18 82.73 +1.35 -1.1 14.92 12.02 FNBCp PA .48 14 13.42 -.50 -2.9 203.55 147 .80 Facebook ... 36 194.32 -7 .42 +10.1 58.74 39.79 Fastenal 1.48 23 48.13 -2.46 -12.0 274.66 203.13 FedExCp 2.60f 10 227 .06 -14.71 -9.0 24.37 9.78 FedNatHld .32 20 23.07 +.49 +39.2 135.59 106.41 FedRlty 4.00 22 126.55 +.94 -4.7 149.85 84.38 Ferrari n ... ... 135.01 -4.47 +28.8 5.75 2.87 Ferrellgs .40 dd 3.36 +.03 -21.5 24.95 10.53 FiatChrys ... ... 18.89 -.28 +5.9 42.52 31.86 FidlNatFn 1.20f 15 37 .62 +.85 -4.1 17 .05 12.63 FidusInvst 1.56a 9q 14.21 -.17 -6.4 34.67 24.59 FifthThird .72f 9 28.70 -1.22 -5.4 22.14 14.73 FstData n ... 11 20.93 -.79 +25.3 81.72 38.36 FstSolar ... 32 52.66 +.01 -22.0 36.71 28.72 FirstEngy 1.44 7 35.91 +.82 +17 .3 7 .79 4.51 Fitbit n ... dd 6.53 -.48 +14.4 22.51 19.07 FlrtyTotR 1.63 q 19.51 +.14 -9.7 22.82 16.80 FlowrsFds .72f 22 20.83 +.50 +7 .9 62.09 37 .04 Fluor .84 36 48.78 -.74 -5.6 59.40 28.42 FootLockr 1.38 21 52.65 -1.93 +12.3 13.48 10.14 FordM .60a 6 11.07 -.58 -11.4 73.62 52.63 FBHmSec .80 18 53.69 -1.56 -21.6 20.25 11.68 FrptMcM .20 11 17 .26 +.82 -9.0 18.60 5.25 Frontr rs 2.40 ... 5.36 -1.18 -20.7G-H-I 24.37 18.83 GGP Inc .88 30 20.43 -.22 -12.7 164.76 95.65 GW Pharm ... dd 139.54 -11.71 +5.7 24.97 21.10 GabDvInc 1.32 q 22.56 -.46 -3.6 10.09 8.42 GabMultT .88e q 9.44 -.11 +2.6 7 .20 5.68 GabUtil .60 q 5.89 +.05 -17 .0 39.32 32.51 Gam&Lsr n 2.52 20 35.80 +.43 -3.2 35.68 21.02 Gap .97 16 32.39 -1.00 -4.3 65.96 49.80 Garmin 2.12f 20 61.00 +.77 +2.4 36.59 32.20 GAInv 1.15e q 34.32 -.74 -0.2 230.00 184.21 GenDynam 3.72 20 186.41 -2.97 -8.4 27 .68 12.61 GenElec .48 dd 13.61 +.56 -22.1 60.69 41.01 GenMills 1.96 10 44.26 -.96 -25.3 46.76 34.02 GenMotors 1.52 dd 39.40 -1.85 -3.9 32.59 18.42 GenesisEn 2.88f 53 21.91 -.87 -2.0 25.41 16.59 Gentex .44f 16 23.02 -1.02 +9.9 107 .75 79.86 GenuPrt 2.88f 21 91.79 -1.25 -3.4 5.32 2.88 Gerdau .02e ... 3.54 -.22 -4.8 24.74 3.23 Gevo rs ... ... 3.80 -4.63 -67 .8 89.54 64.27 GileadSci 2.28 8 70.84 -.23 -1.1 44.44 34.52 GlaxoSKln 2.89e ... 40.31 -.58 +13.6 68.05 24.03 GblBldT n ... dd 45.20 +3.15 +14.9 57 .55 27 .79 GlobusMed ... 42 50.46 -4.35 +22.8 75.18 40.78 GoDaddy n ... 99 70.60 -2.69 +40.4 275.31 214.64 GoldmanS 3.20f 21 220.57 -5.45 -13.4 36.52 23.54 Goodyear .56 8 23.29 -1.34 -27 .9 11.89 4.42 GoPro ... dd 6.44 -.33 -14.9 22.61 11.87 GovPrpIT 1.72 26 15.85 +.82 -14.5 77 .37 58.48 vjGrace .96 21 73.31 +.15 +4.5 16.74 12.65 GraphPkg .30 15 14.51 +.39 -6.1 65.60 47 .97 Greif A 1.68 17 52.89 -1.95 -12.7 46.50 29.70 Griffin .40f 35 43.99 -.11 +19.9 5.99 3.38 Groupon ... ... 4.30 -.20 -15.7 37 .43 24.75 Guan g R y .63e ... 28.11 +.29 -15.8 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-1.26% (wkly)t 4-wk. -1.48%t YTD -1.81%VNasdaq-2.37% (wkly)t 4-wk. -0.58%s YTD 8.79%VS&P 500-1.33% (wkly)t 4-wk. -0.59%s YTD 1.67%VS&P mid-cap-1.91% (wkly)t 4-wk. -0.34%s YTD 2.69%VRussell 200 0 -2.52% (wkly)t 4-wk. -0.30%s YTD 7.00% 75.91 50.35 NikeB s .80 69 79.68 +6.25 +27 .4 6.40 3.14 NobleCorp .08 dd 6.33 +.61 +40.0 6.59 4.51 NokiaCp .19e ... 5.75 -.20 +23.4 6.70 1.82 NordicAm .41e dd 2.68 -.31 +8.9 158.58 111.44 NorflkSo 2.88 23 150.87 -.95 +4.1 3.00 .63 NthnO&G ... 39 3.15 +.38 +53.7 360.88 252.82 NorthropG 4.80f 32 307 .70 -4.36 +0.3 18.20 15.06 NwstBcsh .68 19 17 .39 -.73 +3.9 69.50 51.50 NwstNG 1.88 dd 63.80 +1.15 +7 .0 94.19 72.30 Novartis 2.75e 15 75.54 +.48 -10.0 2.75 .91 Novavax ... dd 1.34 -.22 +8.1 58.37 41.03 NovoNord .96e ... 46.12 -.72 -14.1 84.00 53.50 NuSkin 1.47 37 78.19 -2.96 +14.6 70.48 51.67 Nucor 1.52 15 62.50 -3.32 -1.7 14.46 12.92 NuvDivA .85a q 13.30 +.08 -5.4 18.59 15.44 Nv AMT-Fr .78a q 15.62 +.02 -9.5 10.75 9.29 NvPfdInco .80 q 9.33 -.18 -9.8 14.57 13.00 NuvEqtP 1.00 q 14.09 -.10 -1.1 269.20 138.58 Nvidia .60 45 236.90 -14.05 +22.4 29.93 22.70 NxStageMd ... dd 27 .90 -.26 +15.1 37 .32 29.59 OGE Engy 1.33 19 35.21 +.25 +7 .0 5.91 3.90 OaktrSpL .38 dd 4.78 +.12 -2.2 9.09 7 .03 OaktStInco .56e 11 8.50 +.32 +1.2 13.87 6.69 OasisPet ... dd 12.97 -.81 +54.2 87 .67 57 .84 OcciPet 3.08 cc 83.68 +.35 +13.6 30.90 24.02 OceanFst .60 18 29.96 -.75 +14.1 6.26 2.00 OfficeDpt .10 6 2.55 -.35 -28.0 19.10 15.38 OldNBcp .52 25 18.60 -.35 +6.6 22.34 17 .92 OldRepub .78 17 19.91 -.38 -6.9 38.84 27 .68 Olin .80 9 28.72 -.51 -19.3 34.84 24.90 OmegaHlt 2.64 11 31.00 -.87 +12.6 27 .10 13.65 OnSmcnd ... 11 22.24 -1.85 +6.2 70.99 49.32 ONEOK 3.18f 51 69.83 -.16 +30.6 7 .25 2.66 OpkoHlth ... dd 4.70 +.13 -4.1 53.48 42.57 Oracle .76 50 44.06 -.04 -6.8 65.75 32.25 Orbotch ... 21 61.80 -.77 +23.0 2.78 .91 Organovo ... dd 1.40 -.09 +4.5 61.86 42.68 Orthofix ... 76 56.82 -3.31 +3.9 100.26 64.14 OshkoshCp .96 16 70.32 +.32 -22.6 48.75 38.75 OtterTail 1.34 24 47 .60 -.75 +7 .1 32.66 14.26 OwensMin 1.04 10 16.71 -1.09 -11.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.56 -.36 -5.1 21.97 11.90 PGT Inc ... 27 20.85 +.05 +23.7 163.59 119.41 PNC 3.00 12 135.10 -4.26 -6.4 46.00 33.75 PNM Res 1.06 19 38.90 +.20 -3.8 93.12 59.61 POSCO ... ... 74.12 -3.85 -5.1 122.07 100.36 PPG s 1.80 17 103.73 -1.69 -11.2 39.90 25.30 PPL Corp 1.64 12 28.55 +.29 -7 .8 79.69 60.36 Paccar 1.12f 12 61.96 -.15 -12.8 39.97 26.91 Pagsegur n ... ... 27 .75 -2.70 -12.5 217 .40 126.56 PaloAltNet ... dd 205.47 -2.12 +41.8 9.98 4.09 Pandora ... dd 7 .88 -.39 +63.5 1.44 .31 ParkDrl ... dd .38 +.05 -62.0 212.80 152.47 ParkerHan 3.04f 19 155.85 -1.53 -21.9 73.10 54.20 Paychex 2.24f 27 68.35 -1.87 +0.4 87 .55 52.52 PayPal n ... 53 83.27 -1.85 +13.1 4.44 .26 Pedevco rs ... ... 2.27 +1.96 +609.4 36.99 29.28 Pembina g 1.50 26 34.60 -.07 -4.4 36.29 19.98 PnnNtGm ... 35 33.59 -1.02 +7 .2 7 .84 6.29 PennantPk .72 8 7 .01 -.10 +1.4 5.63 2.25 Penney ... 39 2.34 -.28 -25.9 54.83 38.33 Penske 1.40f 11 46.85 -3.34 -2.1 74.84 41.28 Pentair .70 13 42.08 -.49 -40.4 20.26 15.97 PeopUtdF .70f 17 18.09 -.46 -3.3 122.51 95.94 PepsiCo 3.71f 22 108.87 +.50 -9.2 84.49 62.43 PerkElm .28 28 73.23 -1.13 +0.2 95.93 63.68 Perrigo .76 dd 72.91 -2.75 -16.3 25.45 19.84 Perspecta n ... ... 20.55 -1.18 -16.3 14.98 7 .21 PetrbrsA ... ... 8.84 +.86 -10.1 17 .20 7 .64 Petrobras ... ... 10.03 +.60 -2.5 39.43 32.32 Pfizer 1.36 15 36.28 -.23 +0.2 121.69 76.21 PhilipMor 4.56f 21 80.74 +.55 -23.6 43.45 35.24 PhilipsNV .88e ... 42.27 +.26 +11.8 122.38 80.06 Phillips66 3.20f 26 112.31 +.29 +11.0 10.89 10.00 PimIncStr2 .96 q 10.47 -.21 +0.4 70.51 52.25 PinnaclFds 1.30 13 65.06 -1.94 +9.4 92.42 73.41 PinWst 2.78 19 80.56 +2.27 -5.4 213.40 125.46 PioNtrl .32f cc 189.24 +3.59 +9.5 16.13 8.11 PitnyBw .75 6 8.57 -.67 -23.3 26.98 18.38 PlainsAAP 1.95 31 23.64 -.87 +14.5 137 .66 86.51 Polaris 2.40 32 122.18 -1.10 -1.5 47 .48 34.15 PolyOne .70 20 43.22 -.56 -0.6 166.95 127 .36 Praxair 3.30 36 158.15 +.01 +2.2 75.59 52.31 PrinFncl 2.08f 11 52.95 -2.71 -25.0 63.45 35.05 ProAssur 1.24a 20 35.45 -1.25 -38.0 64.13 31.34 PrUltPQ s ... q 57 .11 -3.97 +23.5 47 .16 8.52 PUVixST rs ... q 12.34 +1.80 +20.9 139.47 9.53 ProShtVx s ... q 12.72 -.81 -90.1 94.67 70.73 ProctGam 2.87f 20 78.06 +.63 -15.0 51.48 35.66 PrUShSP rs ... q 38.22 +.96 -6.9 33.45 12.91 PShtQQQ rs ... q 14.39 +.84 -33.1 31.96 15.67 PrUShD3 rs ... q 18.73 +.65 -3.9 8.37 5.51 ProspctCap .72 8 6.71 -.09 -0.4 127 .14 92.05 Prudentl 3.60 10 93.51 -2.99 -18.7 54.48 41.67 PSEG 1.80 19 54.14 +.80 +5.1 230.09 180.48 PubStrg 6.80 25 226.86 +.90 +8.5 35.21 23.81 PulteGrp .36 16 28.75 -.03 -13.5 7 .72 6.89 PMMI .44 q 7 .08 +.01 -4.5 13.75 7 .02 QEP Res .08 35 12.26 -.02 +28.1 69.28 48.56 Qualcom 2.48f dd 56.12 -2.38 -12.3 116.49 90.10 QstDiag 2.00f 21 109.94 -2.10 +11.6 145.94 70.36 RLauren 2.50f 18 125.72 -3.91 +21.2 23.84 11.93 RangeRs .08 18 16.73 -.15 -1.9 42.40 26.70 RavenInds .52 1 38.45 -.75 +11.9 102.17 74.14 RJamesFn .88f 19 89.35 -6.37 +0.3 39.73 27 .71 Rayonier 1.08f 41 38.69 +.39 +22.3 229.75 159.46 Raytheon 3.47 28 193.18 -.20 +3.3 60.05 47 .25 RltyInco 2.53 30 53.79 +.23 -5.7 17 .45 14.29 RedwdTr 1.20f 12 16.47 -.13 +11.1 529.99 281.89 Regenrn ... 27 344.99 +13.02 -8.2 20.21 13.03 RegionsFn .36 16 17 .78 -.75 +2.9 97 .41 68.46 RelStlAl 2.00 19 87 .54 -5.83 +2.0 3.19 .55 Renren rs ... dd 2.47 +.11 +161.4 47 .26 29.56 Replgn ... 67 47 .04 +.75 +29.7 68.89 53.09 RestBrnds 1.80 19 60.30 -.45 -1.9 20.78 16.18 RetailOpp .78 56 19.16 -.36 -4.0 4.21 1.38 RiteAid ... 2 1.73 -.29 -12.2 210.72 155.81 RockwlAut 3.68 25 166.23 -1.75 -15.3 139.63 103.25 RockColl 1.32 21 134.68 +.21 -0.7 184.00 105.39 Rogers ... 31 111.46 -4.15 -31.2 58.80 15.75 Roku n ... dd 42.62 -2.09 -17 .7 292.97 226.81 Roper 1.65 29 275.91 -.31 +6.5 87 .10 70.66 RoyalBk g 3.76 ... 75.30 -1.00 -7 .8 135.65 101.20 RylCarb 2.40 14 103.60 -7 .95 -13.1 76.99 53.56 RoyDShllB 3.76 cc 72.65 -.44 +6.4 73.86 52.44 RoyDShllA 3.76 cc 69.23 -.13 +3.8 90.26 65.65 Ryder 2.08f 17 71.86 -.49 -14.6S-T-U 46.44 33.92 S&T Bcp 1.00 19 43.24 -1.21 +8.6 70.05 33.61 SCANA .49m 9 38.52 +1.51 -3.2 107 .88 89.46 SLGreen 3.25 30 100.53 -.25 -0.4 28.20 12.29 SM Energy .10 dd 25.69 +.17 +16.3 265.93 211.70 SpdrDJIA 3.98e q 242.73 -2.96 -1.9 129.52 114.80 SpdrGold ... q 118.65 -1.69 -4.0 44.23 37 .63 SpdrEuro50 1.18e q 38.33 -.49 -5.8 286.63 239.96 S&P500ETF 4.13e q 271.28 -3.46 +1.7 101.55 74.25 SpdrBiot s .44e q 95.19 -3.89 +12.2 37 .46 35.35 SpdrLehHY 2.30 q 35.48 -.38 -3.4 66.04 49.31 SpdrS&P RB .74e q 61.00 -2.46 +3.7 51.04 37 .72 SpdrRetl s .49e q 48.56 -1.88 +7 .5 44.75 28.96 SpdrOGEx .73e q 43.06 +.47 +15.8 50.00 37 .00 SabnR 2.29m 22 47 .10 +1.50 +5.6 87 .05 47 .10 Saia Inc ... 39 80.85 -1.90 +14.3 20.00 16.75 StJoe ... 54 17 .95 -.05 -0.6 142.12 85.12 Salesforce ... cc 136.40 +1.39 +33.4 21.36 14.05 SallyBty ... 10 16.03 -.19 -14.6 10.54 5.84 SJuanB .65e 12 5.79 -.21 -29.7 50.65 37 .43 Sanofi 1.58e ... 40.01 +.01 -7 .0 80.35 61.02 Schlmbrg 2.00 42 67 .03 +.45 -0.5 36.35 31.46 SchwIntEq .71e q 33.05 -.39 -3.0 60.22 38.06 Schwab .40 29 51.10 -3.80 -0.5 .74 .15 SeadrillLtd ... 1 .22 -.13 -6.9 10.76 1.99 SearsHldgs ... dd 2.37 -.05 -33.8 9.75 5.50 Seaspan .50 15 10.18 +1.08 +50.8 122.98 100.49 SempraEn 3.58 22 116.11 +1.87 +8.6 22.01 14.86 SenHous 1.56 12 18.09 -.11 -5.5 435.15 326.68 Sherwin 3.44f 31 407 .57 +11.44 -0.6 15.98 12.70 ShipFin 1.40 15 14.95 -.10 -3.5 173.26 145.78 SimonProp 7 .80 23 170.19 -2.66 -0.9 7 .70 5.17 SiriusXM .04 38 6.77 -.37 +26.3 117 .65 86.13 SkywksSol 1.28 21 96.65 -1.90 +1.8 27 .50 20.50 SmartFn rs ... 24 25.76 -.38 +18.7 133.38 96.13 Smucker 3.12 14 107 .48 +1.77 -13.5 21.22 10.50 SnapInc A n ... ... 13.09 -.11 -10.4 185.47 140.83 SnapOn 3.28 16 160.72 +1.05 -7 .8 98.26 49.73 SodaStrm ... 30 85.30 -.78 +21.3 22.55 19.70 SolarCap 1.64 12 20.44 -.22 +1.1 55.77 46.55 SonocoP 1.56 27 52.50 +1.33 -1.2 53.91 36.25 SonyCp ... ... 51.26 +.89 +14.0 42.97 38.36 SourcC 1.00 q 39.75 -.40 -2.5 36.41 25.96 SoJerInd s 1.12 29 33.47 +.34 +7 .2 53.51 42.38 SouthnCo 2.40f 51 46.31 +.50 -3.7 66.99 49.76 SwstAirl .64f 9 50.88 -1.03 -22.3 6.72 3.42 SwstnEngy ... 6 5.30 -.17 -5.0 8.46 6.47 SpiritRltC .72 12 8.03 -.03 +4.4 8.92 4.81 Sprint ... 3 5.44 -.06 -7 .6 69.40 22.66 Square n ... ... 61.64 -4.11 +77 .8 64.17 53.38 SP Matls .98e q 58.07 -.45 -4.1 91.79 77 .82 SP HlthC 1.01e q 83.46 -1.47 +0.9 58.95 48.76 SP CnSt 1.28e q 51.53 -.10 -9.4 112.62 87 .89 SP Consum 1.12e q 109.30 -2.02 +10.8 79.42 61.80 SP Engy 2.04e q 75.94 +.79 +5.1 30.33 23.79 SPDR Fncl .46e q 26.59 -.48 -4.7 80.96 66.95 SP Inds 1.12e q 71.63 -.98 -5.3 72.43 54.25 SP Tech .78e q 69.47 -1.33 +8.6 57 .23 47 .37 SP Util 1.55e q 51.96 +1.21 -1.4 176.62 132.44 StanBlkDk 2.52 18 132.81 -2.19 -21.7 11.35 8.74 StarGas .47f 15 9.80 +.15 -8.8 61.94 47 .37 Starbucks s 1.44f 22 48.85 -2.39 -14.9 114.27 87 .03 StateStr 1.68 16 93.09 -4.63 -4.6 52.10 32.20 StlDynam .75 18 45.95 -1.76 +6.5 4.04 .48 SteinMart s .30 dd 2.45 -.32 +111.2 179.84 137 .70 Stryker 1.88 29 168.86 -2.67 +9.1 27 .05 21.85 SubPpne 2.40 34 23.49 -.02 -3.0 98.99 80.12 SunCmts 2.84f 99 97 .88 +1.31 +5.5 70.83 40.86 SunHydrl .36 40 48.19 -1.66 -25.5 41.82 27 .96 Suncor g 1.44 ... 40.68 +.52 +10.8 73.37 51.96 SunTrst 1.60 14 66.02 -1.47 +2.2 28.85 19.69 SupGpCos s .38 18 20.71 -.09 -22.5 34.20 18.85 Symantec lf .30 10 20.65 -.07 -26.4 57 .40 40.27 SynovusFn 1.00 19 52.83 -1.90 +10.2 68.87 48.85 Sysco 1.44 27 68.29 +.50 +12.4 47 .63 19.72 TAL Educ s ... cc 36.80 -2.44 +23.9 59.30 22.64 TC PpLn 2.60m 8 25.95 -.57 -51.1 96.82 66.44 TJX 1.56 22 95.18 +.10 +24.5 46.57 34.31 TaiwSemi .73e 17 36.56 -.21 -7 .8 28.94 17 .14 TallgEGP n 1.95f dd 22.16 -.27 -13.9 55.50 38.70 Tapestry 1.35 29 46.71 -.56 +5.6 66.61 44.78 Taubmn 2.62f 20 58.76 -2.05 -10.2 111.10 75.31 TechData h ... 26 82.12 -2.80 -16.2 63.65 27 .35 Teladoc n ... ... 58.05 -3.55 +66.6 65.59 43.43 Tenneco 1.00 7 43.96 -1.35 -24.9 44.27 28.33 Teradata ... 24 40.15 -.93 +4.4 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 342.95 +9.32 +10.1 33.82 10.85 TevaPhrm .73e 7 24.32 +.33 +28.3 120.75 75.92 TexInst 2.48 28 110.25 -2.13 +5.6 69.43 44.29 TexRdhse 1.00 30 65.51 -2.74 +24.4 26.50 13.63 Textainer .96 dd 15.90 +.90 -26.0 69.36 45.51 Textron .08 42 65.91 -1.15 +16.5 226.44 170.07 ThermoFis .68 26 207 .14 -1.61 +9.1 22.12 7 .92 3D Sys ... 55 13.81 -.51 +59.8 259.77 191.44 3M Co 5.44f 29 196.72 +.22 -16.4 137 .97 86.15 Tiffany 2.20f 39 131.60 -2.07 +26.6 55.65 41.85 Timken 1.12f 17 43.55 -1.05 -11.4 93.60 74.48 Torchmark .64 6 81.41 -2.27 -10.3 75.46 49.10 TorDBk gs 2.68 ... 57 .86 -.12 -1.2 64.59 48.15 Total SA 2.71e ... 60.56 -.27 +9.6 140.99 103.84 Toyota ... ... 128.81 -2.19 +1.3 6.04 .60 TransEntx ... dd 4.36 -.42 +125.9 14.16 7 .20 Transocn ... dd 13.44 +.74 +25.8 150.55 113.76 Travelers 3.08f 16 122.34 -2.07 -9.8 28.32 22.63 TriContl 1.02e q 26.51 -.48 -1.6 52.95 48.56 TriCntl pf 2.50 ... 51.60 +.27 +2.4 57 .13 31.52 TriNetGrp ... 37 55.94 +1.28 +26.2 38.25 26.80 Trinity .52 8 34.26 +.56 -8.5 29.50 19.30 TrueBlue ... 17 26.95 -.85 -2.0 9.70 7 .30 TrstNY .26 17 8.90 -.20 -3.3 71.23 39.86 Tuppwre 2.72 dd 41.24 -.52 -34.2 49.83 24.81 21stCFoxA .36 23 49.69 +1.08 +43.9 49.37 24.30 21stCFoxB .36 21 49.27 +.92 +44.4 47 .79 15.67 Twitter ... dd 43.67 -2.21 +81.9 98.58 44.69 2U ... dd 83.56 -4.04 +29.5 40.33 32.88 UDR 1.29 23 37 .54 +.31 -2.5 52.49 42.51 UGI Corp 1.04f 11 52.07 +.51 +10.9 34.59 15.36 UltraClean ... 7 16.60 -.56 -28.1 11.02 1.54 UltPetro n ... ... 2.31 +.19 -74.5 24.70 11.40 UndrArm s ... 39 22.48 +.10 +55.8 193.05 135.95 UniFirst .45f 23 176.90 -5.90 +7 .3 61.62 51.56 UnilevNV 1.43e ... 55.72 +.32 -1.1 148.33 101.06 UnionPac 2.92 10 141.68 -2.27 +5.7 26.82 15.29 Unit ... 14 25.56 +.68 +16.2 135.53 101.45 UPS B 3.64 18 106.23 -7 .47 -10.8 190.74 104.96 UtdRentals ... 8 147 .62 -7 .33 -14.1 58.50 48.49 US Bancrp 1.20 14 50.02 -.44 -6.6 14.99 8.77 US OilFd ... q 15.06 +1.04 +25.4 47 .64 20.67 USSteel .20 20 34.75 -2.16 -1.3 139.24 109.10 UtdTech 2.80 22 125.03 +.16 -2.0 256.73 183.39 UtdhlthGp 3.60f 23 245.34 -9.03 +11.3 26.74 13.81 UnitGrp 2.40 51 20.03 -2.10 +12.6 68.25 45.95 UnvslCp 3.00f 9 66.05 -.10 +25.8 58.73 36.15 UnumGrp .92 2 36.99 -1.00 -32.6 2.00 .96 UraniumEn ... dd 1.61 -.15 -9.0 10.49 8.16 Uxin Ltd n ... ... 9.04 ... -6.5V-W-X-Y-Z 85.15 55.51 VF Corp 1.84 43 81.52 -.06 +10.2 15.24 8.24 Vale SA .29e 12 12.82 +.01 +4.8 27 .79 10.94 ValeantPh ... 6 23.24 -1.03 +11.8 13.38 10.61 VlyNBcp .44 21 12.16 -.58 +8.4 25.58 20.84 VanEGold .06e q 22.31 +.13 -4.0 24.33 18.78 VnEkRus .01e q 21.24 +.36 +0.1 114.55 80.92 VnEkSemi .58e q 102.67 -3.92 +5.0 29.87 21.70 VEckOilSvc .47e q 26.27 +.09 +0.8 37 .76 29.84 VanE JrGld ... q 32.70 -.08 -4.2 108.99 91.60 VangDivAp 1.82e q 101.62 -1.87 -0.4 50.99 40.29 VangEmg 1.10e q 42.20 -.59 -8.1 63.60 54.60 VangEur 1.71e q 56.13 -.65 -5.1 47 .89 40.88 VangFTSE 1.10e q 42.90 -.48 -4.4 71.55 57 .48 Vectren 1.80 28 71.45 +.01 +9.9 72.36 46.55 Ventas 3.16 16 56.95 +2.05 -5.1 8.75 6.52 Vereit .55 cc 7 .44 +.04 -4.5 145.57 92.13 Verisign ... 36 137 .42 -1.26 +20.1 54.77 42.80 VerizonCm 2.36 7 50.31 +.55 -4.9 61.85 45.85 ViadCorp .40 27 54.25 -2.35 -2.1 11.54 8.34 Viavi ... 30 10.24 +.26 +17 .2 19.14 7 .79 Vipshop ... 10 10.85 -.38 -7 .4 136.69 93.19 Visa s .84 44 132.45 -2.88 +16.2 25.00 16.40 VishayInt .34f dd 23.20 -1.15 +11.8 165.00 85.70 VMware ... 39 146.97 -3.04 +17 .3 32.75 24.04 Vodafone 1.82e ... 24.31 -.56 -23.8 141.20 108.17 VulcanM 1.12 27 129.06 -2.51 +0.5 151.35 103.80 WD 40 2.16 37 146.25 -1.50 +23.9 70.09 58.48 WEC Engy 2.21 21 64.65 +2.36 -2.7 72.41 59.23 WP Carey 4.06 18 66.35 +.91 -3.7 19.23 8.87 WPX Engy ... dd 18.03 +.06 +28.1 109.98 73.13 WalMart 2.08f 20 85.65 +.83 -13.3 83.89 59.07 WalgBoots 1.76f 13 60.02 -7 .60 -17 .4 31.65 7 .40 WarrMet n .20 ... 27 .57 +2.30 +39.8 33.96 24.92 WREIT 1.20 29 30.33 +.66 -2.5 89.73 72.58 WsteMInc 1.85 17 81.34 -.54 -5.7 220.20 171.32 Waters ... 29 193.59 -.28 +0.2 4.72 2.07 WeathfIntl ... dd 3.29 -.04 -21.1 67 .86 44.04 WebsterFn 1.32f 22 63.70 -2.49 +13.4 105.73 31.66 WtWatch ... 92 101.10 +.50 +128.3 33.83 25.67 WeinRlt 1.58f 11 30.81 -.88 -6.3 66.31 49.27 WellsFargo 1.56 13 55.44 +1.50 -8.6 78.00 49.58 Welltower 1.68e 14 62.69 +3.64 -1.7 18.22 13.57 Wendys Co .34 18 17 .18 -.95 +4.6 12.10 11.10 WAstInfSc .38 q 11.43 +.20 -3.1 106.96 75.96 WDigital 2.00 8 77 .41 -1.77 -2.7 26.38 20.52 WestpacBk 1.52e ... 21.68 -.12 -11.1 71.55 54.05 WestRck 1.72 17 57 .02 -.95 -9.8 38.39 30.95 Weyerhsr 1.28 32 36.46 +.86 +3.4 200.61 142.30 Whrlpl 4.60f 31 146.23 +1.58 -13.3 33.67 24.00 WmsCos 1.36 10 27 .11 -.53 -11.1 44.06 32.74 WillmsPtrs 2.46f 48 40.59 -.82 +4.7 36.59 31.65 WT MCD s ... q 35.80 -.44 +1.5 89.30 65.76 Woodward .57 28 76.86 -.89 +0.4 40.16 19.82 WorldFuel .24 9 20.41 -2.22 -27 .5 74.75 20.09 WldW Ent .48 cc 72.82 +5.68 +138.1 53.27 39.52 Worthgtn .92f 14 41.97 -5.94 -4.7 203.63 124.11 Wynn 3.00f 46 167 .34 -2.80 -0.7 52.22 41.51 XcelEngy 1.52 20 45.68 +1.83 -5.1 37 .42 23.52 Xerox rs 1.00 30 24.00 -2.15 -17 .7 78.02 60.12 Xilinx 1.44f 33 65.26 -1.47 -3.2 17 .61 8.07 YRC Wwde ... dd 10.05 -1.00 -30.1 3.80 2.21 Yamana g .02 dd 2.90 -.11 -7 .1 39.00 27 .45 YorkWater .67 31 31.80 -.78 -6.2 88.07 72.38 YumBrnds 1.44f 28 78.22 -2.14 -4.2 23.70 8.30 Zagg ... 18 17 .30 -.90 -6.2 60.26 25.09 Zendesk ... dd 54.49 -.27 +61.0 133.49 104.28 ZimmerBio .96 15 111.44 -.08 -7 .6 89.25 59.50 Zoetis .50 39 85.19 -.63 +18.3 4.57 3.20 Zynga ... 68 4.07 -.13 +1.8 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Saturday, June 30, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When it comes to staying healthy or reclaiming your health, we always advocate getting 10,000 steps a day and eating seven to nine serving of fruits and veggies daily while dodging the Five Food Felons of rened grains, processed and red meats, added sugars and syrups, and trans and sat fats. But if you want to supercharge your eorts to achieve your healthiest life, incorporating all of our TOP 10 LIFESTYLE STEPS will do the trick. Here they are: 1. Embrace the four forms of physical activity. Use a pedometer to measure your daily steps, aiming for 10,000. Get 150 or more minutes of aerobic activity (interval walking; cycling; etc.) weekly. Every morning, do a sun salutation (video at https://bit. ly/2rH9m8t) to promote exibility and balance. 2. Enjoy speed-of-processing games. Dr. Mike advocates games like Double Decision. Research shows that these can decrease dementia in 73to 83-year-olds by over 33 percent when practiced for ve weeks. 3. K.O. those Five Food Felons and avoid "Snake Oil Foods." They include energy drinks, sugary protein bars and supplements claiming to make you stronger or thinner without changing habits. 4. Practice daily meditation to manage your stress response. Stress causes your body to secrete hormones that raise blood pressure, suppress your immune system, raise cancer and heart attack risks and shrink your brain cells. 5. Dodge toxins. Steer clear of tobacco and secondhand smoke; eliminate unnecessary contact with hormone disruptors in plastics, personal care products and receipts; avoid pesticides; and dodge air pollution. 6. Drink coee „ no additives, please „ daily. Decaf and caeinated coee temper inammation; are brainfriendly; lower postmenopausal women's risk for Type 2 diabetes by 15 to 25 percent; lower the risk for esophageal, colon and rectal cancers by 20 to 30 percent; and reduce the risk for endometrial, aggressive prostate and estrogennegative breast cancer. 7. Eat salmon/ocean trout twice a week (or take 900 mg of DHA omega-3 daily). Anti-inammatory omega-3 DHA fatty acids are essential for eye and brain health. 8. Enjoy an infrared sauna for 20 minutes, four times weekly. Infrared spectrum light triggers heat within your body to ease aches and pains, and reduce stress. 9. Take Fab 8+ supplements daily. They are 1,000 IU vitamin D-3; a multivitamin with nutrient levels close to the recommended daily allowance (half in the morning and half at night); 600 mg calcium and 300 mg magnesium for bone and cardiovascular health; 900 mg daily DHA omega-3; two anti-cancer and heart-loving uncoated 81-mg aspirin (one morning, one night); 420 mg of puried omega-7 to reduce insulin resistance and inammation; a probiotic (lactobacillus or spore form) containing 4 billion colony-forming units for gut and immune health and regulation of weight and insulin levels. PLUS: 200 mg coenzyme Q10 to reduce the risk of diabetes and high blood pressure. 10. Give sleep the respect it deserves. You won't achieve super health if you're not getting seven to eight hours of restful sleep nightly. Having trouble? Start at www.doctoroz.com/topic/sleep or https:// cle.clinic/2Iq4y12.DEAR ABBY: I'm 19 and my sister is 16. We have been working as prostitutes here in our state and in several nearby ones. We know we need help, but we are afraid to ask for it. Hotlines and tracking programs have called the police on friends of ours who reached out for help. How can we get help without being forced to testify against my boyfriend and other friends? „ Teri DEAR TERI: I'm glad you wrote because there is help for you. Contact an organization called Children of the Night. It has helped thousands of young people like you and your sister. Its toll-free phone number is (800) 551-1300, ext. 0, and it is staed 24/7. Children of the Night is privately funded and does not call the police on sex-tracking victims. Once away from "the life," you and your sister will be able to study for your high school diploma online by emailing wow@childrenofthenight. org. If you would like more information, please visit www.childrenofthenight. org and see for yourself. I wish you luck and an easy escape from "the life." You and your sister are in my thoughts and prayers. DEAR ABBY: I have a dilemma, and I need to know who's right. My boyfriend of 2 1/2 years wants me to move into his apartment, but he says I can't live there for free. He wants me to pay half the rent, cable, water and electric bills. I'm OK with the cable, water and electric. But I say the rent is the same whether I'm there or not, and I don't think I should have to pay rent on HIS place. It would be dierent if we were married. What do you think? „ Maybe Moving In DEAR MAYBE: You are an independent young woman living in the 21st century, and as such, you should carry your share. That the two of you are not married is even more reason why you should share the cost of the rent. Disagreements about money often cause marriages to fail. Dear Readers: Happy birthday, America! THE FOURTH OF JULY is almost upon us; let's look at some safety hints for our pets during this festive time, courtesy of the American Society for the Prevention of Cruelty to Animals (www. aspca.org). Avoid "glow" sticks and other such products around pets. Even though it's nontoxic, the glow material can upset tummies. Greasy, fattening and rich party foods can do a number on stomachs, too. No deviation of diet is a good idea. Playful pets can get into insect-repellent candles. Keep the candles away. And the big one: reworks. Many dogs and cats get stressed by the deafening sounds of reworks. Keep animals inside and secure. Reassure them that it's OK. Please keep our pets safe, healthy and secure this Fourth of July. „ HeloiseTop 10 lifestyle steps to protect your body from disease Sisters working the streets reach out to nd an escape Fourth of July pet safetyHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, June 30, 2018 ARIES (March 21-April 19). Your words and actions follow your heart. To work on changing your speech and movement will be arduous. But you can change your heart in an instant, and all your words and moves cant help but follow. TAURUS (April 20-May 20). There are many ways to tackle destructive emotions, none more eective than dipping into the spiritual aspects of you „ not in a religious sense, but in the sense that your spirit is beyond these feelings. GEMINI (May 21-June 21). You have been known to keep secrets from yourself, but then there are other parts of you that arent so great at this, and theyll needle and nudge and hint today until all of you really gets it. CANCER (June 22-July 22). The challenges are too big for one person. But the biggest challenge of all isnt solving the problem; its learning to ask one another for help and humbling ourselves to accept it. The biggest challenge is cooperation. LEO (July 23-Aug. 22). You are complex. When youre around people who dont see your many facets, it doesnt make you smaller, but it might make you feel smaller, especially if their presence makes you forget about the other sides of you. VIRGO (Aug. 23-Sept. 22). Relationships take work, and someone always does more of it. Its not necessarily the one who cares more. More likely, its the one who is stronger and more able „ more adept at the actions of showing love. LIBRA (Sept. 23-Oct. 23). Anyone can be compassionate toward those they already love. It could be argued that its not really compassion. Compassion is the kind of love that must be employed when its object seems, for whatever reason, unlovable. SCORPIO (Oct. 24-Nov. 21). Homer wrote in The Iliad,Ž Whoever obeys the gods, to him they particularly listen.Ž There are certain relationships (but not all!) that are best begun in obedience. It works today, anyway, to set things o in a promising direction. SAGITTARIUS (Nov. 22-Dec. 21). Every relationship that has stood the test of time has good and bad things about it. Disagreements and disappointments have come up. Thats part of it, and if not, its not a real relationship. CAPRICORN (Dec. 22-Jan. 19). Humor represents a meeting of minds and sensibilities. It represents shared joy and shared suering. The humor you share with your loved ones is a special and sacred thing. Enjoy. AQUARIUS (Jan. 20-Feb. 18). Happy people help others. People who help others are happy. Youll nd this to be true in your own life, as you are drawn to lend a hand today and you happen to get a joyful lift in the process. PISCES (Feb. 19-March 20). When you were younger you felt it necessary to distinguish yourself, to stand out for your individuality and to know ways in which you were special. But now that you know, youre more focused on universal values. TODAYS BIRTHDAY (June 30). This is a year to take hold of the situation in a big way. Dont go searching for meaning; decide what it means and build up from there. Your leadership in your own life will lead to leadership in groups. Theres very important business to handle with love in October. Older people will change your world for the better. Cancer and Libra adore you. Your lucky numbers are: 1, 3, 33, 38 and 31. 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 30, 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 30, 2018 ALMANACToday is Saturday, June 30 the 181st day of 2018. There are 184 days left in the year. Today in history On June 30, 1953 the rst Chevrolet Corvette, with its innovative berglass body, was built at a General Motors assembly facility in Flint, Michigan. On this date In 1865 eight people, including Mary Surratt and Dr. Samuel Mudd, were convicted by a military commission of conspiring with John Wilkes Booth, the assassin of President Abraham Lincoln. (Four defendants, including Surratt, were executed; Mudd was sentenced to life in prison, but was pardoned by President Andrew Johnson in 1869.) In 1918 labor activist and socialist Eugene V. Debs was arrested in Cleveland, charged under the Espionage Act of 1917 for a speech hed made two weeks earlier denouncing U.S. involvement in World War I. (Debs was sentenced to prison and disenfranchised for life.) In 1966 the National Organization for Women (NOW) was founded in Washington, D.C. In 1977 President Jimmy Carter announced he had decided against production of the Rockwell B-1 bomber, saying it was too costly. (However, the B-1 was later revived by President Ronald Reagan.) In 1985 39 American hostages from a hijacked TWA jetliner were freed in Beirut after being held 17 days. Todays birthdays Actress Lea Massari is 85. Actress Nancy Dussault is 82. Songwriter Tony Hatch is 79. Singer Glenn Shorrock is 74. Actor Leonard Whiting is 68. Jazz musician Stanley Clarke is 67. Actor David Garrison is 66. Rock musician Hal Lindes (Dire Straits) is 65. Actorcomedian David Alan Grier is 62. Actor Vincent DOnofrio is 59. Actress Deirdre Lovejoy is 56. Actor Rupert Graves is 55. Boxer Mike Tyson is 52. Actor Peter Outerbridge is 52. Actress Monica Potter is 47. Actress Molly Parker is 46. Actor Rick Gonzalez is 39. Actor Tom Burke is 37. Actress Lizzy Caplan is 36.. Country singer Cole Swindell is 35. Rhythm and blues singer Fantasia is 34. Olympic gold medal swimmer Michael Phelps is 33. Actor Sean Marquette is 30. Bible verse Also I say unto you, whosoever shall confess me before men, him shall the Son of man also confess before the angels of God.Ž „ Luke 12:8 This is the one reason why it is important for us to share our faith. Take time to tell someone about Jesus. WARREN, Mich. (AP) „ The mayor of Michigans third-largest city has a message for residents: If hes jogging, do not disturb. Warren Mayor Jim Fouts felt a need to get the message out on Facebook Tuesday after a resident complained that he didnt speak to her while jogging. Fouts says he didnt recognize her and typically listens to radio or takes calls on his mobile phone when hes exercising. Fouts says hes available 24/7 but NOT when Im jogging.Ž He says some residents believe hes obligatedŽ to stop and talk. Fouts is in his 70s, and he says hes trying to keep his heart in good shape. Hes been mayor of Warren, a Detroit suburb, since 2008.ODD NEWS Mayor: Dont disturb me while I jogFROM PAGE ONEin December, according to anti-virus developer Avast. It has only continued to increase, to 93 million in May, it says. The “rst big case emerged in September and centered on Coinhive, a legitimate business that let website owners make money by allowing customers to mine virtual currency instead of relying on advertising revenue. Hackers quickly began to use the service to infect vulnerable sites with miners, most notably YouTube and nearly 50,000 Wordpress websites, according to research conducted by Troy Mursch, a researcher on crypto-jacking. Mursch says Monero is the most popular virtual currency among cyber-criminals. A report by cybersecurity company Palo Alto Networks estimates that over 5 percent of Monero was mined through crypto-jacking. That is worth almost $150 million dollars and doesnt count mining that occurs through browsers. In the majority of attacks, hackers infect as many devices as possible, a method experts calls spray and pray.Ž Basically, everyone with a (computer processing unit) can be targeted by crypto-jacking,Ž said Ismail Belkacim, a developer of an application that prevents websites from mining virtual currencies. As a result, some hackers target organizations with large computing power. In what they believe might be the biggest crypto-jacking attack so far, Checkpoint discovered in February that a hacker had been exploiting a vulnerability in a server that over several months generated over $3 million in Monero. Crypto-jackers have also recently targeted organizations that use cloud-based services, in which a network of servers is used to process and store data, providing more computing power to companies who havent invested in extra hardware. Abusing this service, crypto-jackers use as much power as the cloud will allow them to, maximizing their gains. For businesses, this results in slower performance and higher energy bills.BITCOINFROM PAGE 1 Some possible nominees being eyed include Thomas Hardiman, who serves alongside Trumps sister on the Philadelphia-based 3rd U.S. Circuit Court of Appeals, and Raymond Kethledge, a federal appeals court judge who clerked for Kennedy. Also of interest are Amul Thapar, who serves on the federal appeals court in Cincinnati; Brett Kavanaugh, a former clerk for Kennedy who serves on the federal appeals court in Washington, D.C.; and Amy Coney Barrett, who serves on the federal appeals court in Chicago. Other women on the list include Joan Larsen, who serves on the federal appeals court in Cincinnati and previously served as a Michigan Supreme Court Justice, and Allison Eid, who serves on the federal appeals court based in Denver and previously served as a Colorado Supreme Court justice. On whether the time was right for a conservative woman to join the court, Trump said: Could be. As I said, Im looking speci“cally at two women.Ž Asked about Barrett, he said, Shes an outstanding woman.Ž Trump was also asked about Sen. Mike Lee, who is the one non-judge on the list. Mike Lee, hes an outstanding talent,Ž Trump said. I actually saw him on television last night where he said hed love the job. Usually they dont say that.Ž Trump has moved quickly on his selection process. He met Thursday with key Republican and Democratic senators at the White House in the evening to discuss the vacancy. Trump welcomed Republicans Chuck Grassley, Susan Collins, Lisa Murkowski and Democrats Joe Manchin, Joe Donnelly and Heidi Heitkamp as part of the effort. The White House said Trumps team also spoke with more than a dozen additional senators.TRUMPFROM PAGE 1Rob HiaasenAssistant managing editor Rob Hiaasens family is devastatedŽ by his death, said his brother, author Carl Hiaasen. In a brief phone call with The Associated Press, proli“c novelist and a longtime Miami Herald columnist Carl Hiaasen said his family was devastated beyond wordsŽ by the senseless killing of his brother, who was 59. He was the most remarkable person. So gifted and talented and dedicated to journalism,Ž he said, his voice choked with emotion. Saying he was too wracked with grief to speak further, Hiaasen referred an AP reporter to something he had just posted to his Facebook page, describing Rob as one of the most gentle and funny people Ive ever known.Ž Gunn, the former Capital Gazette editor, said Rob Hiaasen was a gifted editor who had an aura of an artist around him who made people want to make journalism a beautiful craft.Ž Hiaasen had just celebrated his 33rd wedding anniversary with his wife, Maria, whose birthday was Thursday, the day of the deadly attack.John McNamaraJohn McNamara was a longtime employee of the newspaper who had worked as a sports writer and copy editor and moved more recently to a weekly publication, the Bowie Blade-News, colleague David Broughton said. Broughton, the papers sports editor, said he had worked with McNamara since 1994 and sat in a neighboring cubicle. I could hear his conversations (at the newspaper),Ž said Broughton. He was just a really thoughtful guy and a very intellectual guy. He could have an intelligent conversation about anything, whether it was politics or travel or English literature.Ž The papers newsroom was full of plenty of mis“ts in one way or another,Ž but McNamara didnt fall into that category, Casey said. Instead, he was a personable, approachable nice guy with an encyclopedic knowledgeŽ of sports and music.Rebecca SmithRebecca Smith, a recently hired sales assistant at the Capital Gazette, was a caring, upbeat person who adored her “ance and his young daughter, friend Carolyn Dedmon said. Smiths “ance recently joined a softball team Dedmons husband coaches, and she quickly became part of the softball family, Dedmon said. Smith called herself a bonus momŽ to her “ances daughter and loved taking her to softball games and having game nights at home, Dedmon said. Everything was always about Rileigh and making her happy and spending as much time as possible with her,Ž she said.Wendi WintersSpecial publications editor Wendi Winters was the heart of the newspaper,Ž Gunn said. Winters was passionate about serving the community and was a role model for younger journalists, he recalled. She was in many ways the best part of the newspaper in that she cared so much about the city,Ž he said. The 65-year-old moved to Maryland about 20 years ago after a career in fashion and public relations in New York. She had a ”air for writing features and let her quirky and funŽ personality shine through in her work, according to Susan OBrien, spokeswoman for the city of Annapolis. She always seemed to be smiling. She was just a very pleasant person. Its just unbelievable to think shes no longer here,Ž OBrien said. Winters was the beloved mother of four children, all young adults. The oldest, 29-year-old Winters Geimar, said her mothers personality matched her red hair and 6-foot frame. She was larger than life,Ž Geimar said Friday after a vigil at her mothers Annapolis church. She was a hard person to miss.ŽDEDICATEDFROM PAGE 1 Altomare disclosed Friday that a detective investigated those concerns that year, holding a conference call with an attorney for the publishing company, a former correspondent and the papers publisher. The police report said the attorney produced a trove of tweets in which Ramos makes mention of blood in the water, journalist hell, hit man, open season, glad there wont be murderous rampage, murder career.Ž The detective, Michael Praley, said in the report that he did not believe that Mr. Ramos was a threat to employeesŽ at the paper, noting that Ramos hadnt tried to enter the building and hadnt sent direct, threatening correspondence.Ž As of this writing the Capital will not pursue any charges,Ž Praley wrote. It was described as putting a stick in a beehive which the Capital Newspaper representatives do not wish to do.Ž Later, in 2015, Ramos tweeted that he would like to see the paper stop publishing, but it would be nicerŽ to see two of its journalists cease breathing.Ž The online grudge apparently went darkŽ for a period until some new posts just before the killings, Altomare said. The chief said police were not aware of Ramos recent online activity until after the rampage. Few details were released at the court hearing on Ramos, other than that he is single, has no children and lives in an apartment in Laurel, Maryland. He was employed by an IT contractor for the U.S. Labor Departments Bureau of Labor Statistics from 2007 to 2014, a department spokesman said.RAMPAGEFROM PAGE 1WASHINGTON „ President Donald Trump, who has repeatedly denounced the press as the enemy of the American people,Ž said Friday journalists should be free from the fear of being violently attacked,Ž as he addressed the deadly shooting at a newspaper in Annapolis, Maryland. Trump said the attack on the Capital Gazette, which left “ve dead and others injured, shocked the conscience of our nation and “lled our hearts with grief.Ž Journalists, like all Americans, should be free from the fear of being violently attacked while doing their job,Ž Trump said. He went on to tell the families of the victims: There are no words to express our sorrow for your loss. Horrible, horrible event, horrible thing happened and youre suffering.Ž The alleged shooter, who had a history of harassing the papers journalists, was ordered held in jail Friday on “ve counts of “rst-degree murder. It was the deadliest attack on journalists in U.S. history. The gunman had “led a defamation suit against the paper in 2012 that was thrown out as groundless, and he repeatedly targeted the papers staff members in profanity-laced tweets. In his remarks, Trump pledged his eternal supportŽ to those suffering losses and said his government will not rest until we have done everything in our power to reduce violent crime and to protect innocent life.Ž He did not mention the First Amendment in his statement, delivered at the top of an event celebrating the tax cuts he signed into law last year. Canadian Prime Minister Justin Trudeaus tweeted statement stood in contrast. Journalists tell the stories of our communities, protect democracy, & often put their lives on the line just to do their jobs,Ž Trudeau wrote Thursday. Todays attack in Annapolis is devastating. Our hearts go out to all the victims & their families.Ž Trump has had a hostile relationship with the press since long before he took of“ce, popularizing the term fake newsŽ and repeatedly denouncing journalists as the enemy of the American people.Ž Asked Thursday whether she had any concerns that the presidents constant criticism of the press might pose a danger, White House spokeswoman Lindsay Walters said, There is no room for violence, and we stick by that. Violence is never tolerated in any form, no matter whom it is against.Ž Despite his hostile rhetoric, the president is an avid consumer of news and seems to enjoy his frequent interactions with reporters. He has also, at times, praised the press, telling a room of journalists at the annual Gridiron Dinner this year that there are few professions that I respect more.Ž I want to thank the press for all you do to support and sustain our democracy. I mean that. I mean that. Some incredible people in the press ... brilliant, powerful, smart, and fair people in the press. And I want to thank you,Ž he said then.Trump responds to attack on Maryland newspaperBy JILL COLVINASSOCIATED PRESS AP PHOTOPresident Donald Trump gestures while speaking, Friday, during an event in the East Room of the White House in Washington.

PAGE 29

Saturday, June 30, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | MiLB 2 | MLB 2, 4 | NBA 3 | NHL 3 | Scoreboard 5 | World Cup 6 | Golf 6 | Tennis 6 | Auto Racin g 6 By JANIE McCAULEYAssociated PressOAKLAND, Calif. „ Baltimore manager Buck Showalter receives regular calls from veteran, out-of-work scouts looking for jobs. Many are longtime baseball men who once hit the road to major league cities ahead of their clubs to offer detailed insight of upcoming opponents. Now, advance scouting for many teams has turned to technology: video from every angle and situation, and analytics. Advance scouting by humans is history,Ž said Bay Area-based Mets scout Shooty Babitt, who also works as an analyst on Oakland Athletics broadcasts. Thank goodness Im a scout who evaluates talent. Advance guys prepare strategy.Ž Showalters Orioles dont have an advance scout working in the ballpark. Same goes for World Series champion Houston, Minnesota, the Angels, Oakland and others. Id like to know how many clubs have a human being advance anymore,Ž Showalter said. With the push of a button, a hitter can watch video of every 2-2 breaking pitch Giants ace Madison Bumgarner has tossed, or flamethrowing Yankees closer Aroldis Chapmans tendencies with a man on base, or any other specific scenario that requires a closer look. Instead of hoping a scout saw that type of situation in the pitchers recent outings, there it is on a screen „ sometimes even up to the minute as teams do their own version of advance scouting during a game to gauge what a hitter might see in an upcoming at-bat. Clubs like the As stopped using an advance scout on the road years ago as technology improved and so much data became readily available. While the cost savings might not be as significant as it would seem, many teams have MLBAdvance scouting turning largely to videoAP PHOTOBaseball scouts use radar guns to read the speed of a pitch while scouting players during a spring training baseball game between the Florida Marlins and the Washington Nationals in Jupiter. By TOM JONESTampa Bay TimesThe National Football League could not have been clearer or more direct. It accused Bucs quarterback Jameis Winston of sexually assaulting an Uber driver in March 2016. No ambiguity. No innuendos. No carefully worded, read-betweenthe-lines insinuations. The NFL specifically said, in a statement announcing Winstons three-game suspension Thursday, that it found his accuser to be credible.Ž It said Winston touched her in a sexual manner without her consent.Ž Thats the exact definition of sexual assault. So Ill repeat what I wrote last week: the Bucs should cut ties with Winston immediately. No conversations. No meetings. Just do it. What else do the Bucs need to hear? What else does Winston need to do? What line does he need to cross? How can you possibly employ this man any longer? How can you put his photo on the side of your stadium? How can you sell his jersey? How can you send him out to talk to kids? This is no longer about Winston. Hes a bad guy, and this latest in a long series of bad decisions confirms that. This is now about the Glazers. This is their team. This is their reputation and legacy were talking about. Winston wouldnt even be here to begin with if the Glazers hadnt NFL: CommentaryThe verdict is inTheres no more bene“ t of doubt for WinstonAP FILE PHOTOTampa Bay Buccaneers quarterback Jameis Winston (3) speaks to the media following a win over the Seattle Seahawks in November, 2016, in Tampa. By GREG AUMANTampa Bay TimesBRANDON „ Lightning general manager Steve Yzerman went to Los Angeles with coach Jon Cooper on Wednesday to woo Islanders center John Tavares, who can be a free agent Sunday, making a case to add a major piece to the NHLs top-scoring offense last season. We went out and met with him,Ž Yzerman said Thursday at the Lightnings development camp. If Tavares, 27, goes to free agency, he would perhaps be the most coveted available player. He had 37 goals and 47 assists for the Islanders last season. Six teams are in contention for Tavares: along with the Lightning, the Islanders, Maple Leafs, Sharks, Stars and Bruins. Few are in a stronger position to lure him than the Lightning, which has reached the conference final three times in the past four years. Fitting him under the salary cap would require moves to create room. Obviously, if John comes here, then we would have to do some other things,Ž Yzerman said, noting that the Lightning has several options as it seeks to upgrade during free agency. Tavares is expected to draw as much as $11 million a year, which is considerably more than the Lightning is paying NHL: LightningYzerman: Team would have to do other things if Tavares signs By MARC TOPKINTampa Bay TmesST. PETERSBURG „ There was plenty said to both extremes about RHP Sergio Romo having his say with Washingtons Michael A. Taylor at the end of Tuesdays game. Some defended the Rays reliever for defending the game in chastising Taylor for stealing third gratuitously in a previous game. Others said Romo was wrong for making too big a deal and causing a scuffle that could have escalated. It comes with the territory, Romo said. Ive gotten some feedback from my peers, from my colleagues. Ive had some people I respect a lot in this league reach out to me and not necessarily pat me on the back, but they understood what I was trying to do.MLB: RaysDebate continues over Romos outburtsAP PHOTOTampa Bay Rays reliever Sergio Romo has words with Washington Nationals Michael Taylor after striking him out to end the game and save a 1-0 victory Tuesday in St. Petersburg. By TOM WITHERSAP Sports WriterCLEVELAND „ LeBron James made the first move. Now what? Cleveland? Los Angeles? Philadelphia? A surprise? Stay tuned. Decision III is this summers blockbuster, and its coming soon. James told the Cavaliers that he is not exercising his $35.6 million contract option for next season and will become an unrestricted free agent, two people familiar with the decision told the Associated Press on Friday. The decision to decline the option for 2018-19 was expected by James because it gives him more options, which includes him re-signing with the Cavs, who can offer him the most money „ a five-year, $209 million contract. James can also sign a short-term deal NBALeBron declines option, becomes free agentAP PHOTOCleveland Cavaliers LeBron James shoots against Golden State Warriors Draymond Green during the first half of Game 3 the 2018 NBA Finals in Cleveland. BEST OF GROUP STAGEMessi is missing from APs best 11 of the World Cup group stage. Check out who made the list. Page 6 SEE SCOUTING, 2 SEE LIGHTNING, 3 SEE RAYS, 2 SEE NBA, 3 SEE BUCS, 3

PAGE 30

Page 2 SP www.yoursun.com Saturday, June 30, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 29N ......................... 3-0 June 29D ......................... 9-5 June 28N ......................... 3-9 June 28D ......................... 7-0 June 27N ......................... 1-3 June 27D ......................... 0-3PICK 3June 29N ...................... 1-7-9 June 29D ...................... 2-0-4 June 28N ...................... 1-7-9 June 28D ...................... 3-5-5 June 27N ...................... 5-7-0 June 27D ...................... 5-6-8PICK 4 June 29N ................... 7-7-0-1 June 29D ................... 7-6-9-3 June 28N ................... 7-7-0-1 June 28D ................... 2-5-6-1 June 27N ................... 7-2-6-9 June 27D ................... 7-8-5-6PICK 5June 29N ............... 1-1-3-4-4 June 29D ............... 7-3-7-1-2 June 28N ............... 1-1-3-4-4 June 28D ............... 4-5-1-5-1 June 27N ............... 9-1-8-7-2 June 27D ............... 5-9-1-5-3 D-Day, N-NightFANTASY 5June 29 ........... 9-10-18-22-30 June 28 ........... 2-11-19-25-26 June 27 ........... 6-18-26-31-34 € € € PAYOFF for June 28 0...... 5-digit winners .......$0 273 4-digit winners $555.00 8,913 .. 3-digit winners 16.50CASH FOR LIFEJune 28 ........... 4-13-17-34-49 Cash Ball ............................ 1 € € € PAYOFF FOR June 28 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 1 ...................... 4-5 CB $2,500 13 ............................ 4-5 $500LUCKY MONEYJune 29 ................ 1-36-37-47 Lucky Ball ........................... 4 € € € PAYOFF FOR June 26 0 ........... 4-of-4 LB $1 Million 4 .................. 4-of-4 $1,297.50 39 ............ 3-of-4 LB $291.50 523 .................. 3-of-4 $64.00 Estimated Jackpot $1.3 million LOTTOJune 27 .... 3-21-28-38-42-52 € € € PAYOFF FOR June 27 0 .. 6-digit winners $2.5 million 13 5-digit winners $4,713.00 756 ... 4-digit winners $75.00 ESTIMATED JACKPOT $3 millionPOWERBALLJune 27 ........... 7-28-37-62-63 Powerball ......................... 15 € € € PAYOFF FOR June 27 0 ...........5-5 + PB $50 Million 0 ...................... 5-5 $1 Million 1 ................ 4-5 + PB $50,000 19 ............................ 4-5 $100 ESTIMATED JACKPOT $60 Million € € €MEGA MILLIONSJune 29 ........................... late Mega Ball ...................... late € € € PAYOFF FOR June 26 0 .. 5 of 5 + MB $ 192 Million 0 ................. 5 of 5 $1 Million 0 .......... 4 of 5 + MB $10,000 12 ....................... 4 of 5 $500 ESTIMATED JACKPOT $232 million AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Austrian Grand Prix, practice, at Spielberg, Austria 8:55 a.m. ESPN2 „ Formula One, Austrian Grand Prix, qualifying, at Spielberg, Austria 11:30 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Overtons 400, practice, at Joliet, Ill. 12:30 p.m. NBCSN „ NASCAR, X“ nity Series, Overtons 300, qualifying, at Joliet, Ill. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Overtons 400, “ nal practice, at Joliet, Ill. 3:30 p.m. NBCSN „ NASCAR, X“ nity Series, Overtons 300, at Joliet, Ill. 7 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Overtons 400, qualifying, at Joliet, Ill. BOXING 9 p.m. ESPN „ Gilberto Ramirez vs. Roamer Alexis Angulo, for Ramirezs WBO super middleweight title, at Oklahoma City COLLEGE BASEBALL 8 p.m. ESPN2 „ College Home Run Derby, at Omaha, Neb. GOLF 7:30 a.m. GOLF „ European PGA Tour, HNA Open de France, third round, at Paris 1 p.m. GOLF „ PGA Tour, Quicken Loans National, third round, at Potomac, Md. 3 p.m. CBS „ PGA Tour, Quicken Loans National, third round, at Potomac, Md. NBC „ LPGA Tour/PGA of America, KPMG Womens PGA Championship, third round, at Kildeer, Ill. 4 p.m. FS1 „ USGA, U.S. Senior Open, third round, at Colorado Springs, Colo. MLB BASEBALL 2 p.m. MLB „ Regional coverage, Minnesota at Chicago Cubs OR Detroit at Toronto (1 p.m.) 4:10 p.m. SUNHouston at Tampa Bay 5 p.m. MLB „ Regional coverage, L.A. Angels at Baltimore (joined in progress) OR Cleveland at Oakland (4 p.m.) 7 p.m. FOX „ Regional coverage, Atlanta at St. Louis, Boston at N.Y. Yankees or Colorado at L.A. Dodgers 10 p.m. MLB „ Regional coverage, San Francisco at Arizona OR Kansas City at Seattle MOTOR SPORTS 8 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Southwick National, at Southwick, Mass. (same-day tape) SOCCER 10 a.m. FOX „ FIFA World Cup, Second round, France vs. Argentina, at Kazan, Russia 2 p.m. FOX „ FIFA World Cup, Second round, Uruguay vs. Portugal, at Sochi, Russia 3:30 p.m. LIFE NWSL, North Carolina at Orlando 4:30 p.m. FOX „ MLS, Portland at Seattle 7 p.m. ESPN „ MLS, Orlando City at Atlanta United TRACK & FIELD 10 p.m. NBCSN „ IAAF Diamond League, at Paris (same-day tape)SPORTS ON TV used that money instead to invest in infrastructure, databases and other state-of-the-art systems to evaluate talent through strategic study. Yet even with the trend toward video analysis, it doesnt always provide a complete view of a player but rather glimpses of what he does. When Im looking at a pitcher, Im just looking at clips and pitches. I dont see his body language in between, I dont see if he wants to work really fast, we need to slow this guy down,Ž Marlins manager Don Mattingly said. Theres some little, subtle things that you may not see. ... But we can get a lot done on video.Ž San Diegos advance scouting department works from video, staying in-house. We have advance scouts, not in the traditional sense,Ž Padres manager Andy Green said. A lot (of teams) have migrated away from that traditional role. Theres so much video I can watch every single throw that every outfielder makes. Theres a camera angle on absolutely everything at this point in time. ... You can see every single pitch from multi p le camera angles, so you get a feel for a lot now that you didnt used to be able to get a feel for. There was a point in time where that advance scout was sitting on signs trying to decipher what the signs were for other teams. That doesnt happen as much anymore. Youre not finding them out that way.Ž Still, certain organizations have stuck to traditional methods. The Marlins use a combination, with president of baseball operations Michael Hill noting Miami has a live advance scout to monitor things that the analytics dont capture.Ž Colorado manager Bud Black firmly believes in advance scouts and what they do to prepare a club „ one working at San Franciscos AT&T Park before the Rockies recent series. In this ballpark, in the stadium, in a seat, and maybe walking around different viewpoints, too,Ž Black said. I love the input from advance scouts.Ž Black appreciates the human element these scouts offer „ Theres some things that the television camera doesnt pick up, right? And our guys keep an eye on thatŽ „ and recommended keeping advance scouts when he got the Colorado job before the 2017 season.SCOUTINGFrom Page 1Romo also broadened his target Thursday, saying what he took from the postgame comments were that Nationals manager Davey Martinez told Taylor to run: You would think that if somebody understood ƒŽ Meanwhile, Nats GM Mike Rizzo took his own shot in a Washington radio interview, noting it was Sergio Romo starting a dustup and then running to the back of the pack.Ž To that, Romo said: If people were really trying to fight, youd know it. I got my point across.And the Gold Glove goes to ƒAs shocked as LHP Jose Alvarado was when manager Kevin Cash told him to go from the mound to first base for a batter during Tuesdays game, he knew he had to make the best of it. It was a little crazy, but like they say, Cash took that out of the book of (former Rays/ now Cubs manager) Joe Maddon, Alvarado said Thursday, through team interpreter Manny Navarro. You play all these positions as a kid, so when they put me there, I just had the mentality of, Hey, Im just going to play like when I was a kid and see what happens.Ž Alvarado didnt just look the part, saying he overheard Nats 1B coach Tim Bogar telling Bryce Harper, who was on first, to steal second if he wanted to since a pitcher was holding him on. So Alvarado tried to make it look like he was expecting a pickoff throw from RHP Chaz Roe. Alvarado said he will be more ready next time, as bench coach Charlie Montoyo suggested he take some grounders at first. In addition to the box score and TV video, Alvarado has something else to remember his stint by, a small Gold GloveŽ trophy that a Trop security guard relabeled in his honor and passed along.The Adames conundrumRookie Willy Adames started Thursday at shortstop for just the fourth time in 10 games since Adeiny Hechavarria was activated off the disabled list. Manager Kevin Cash said the decision on whether to play Adames at second (also four times) or not at all (twice) is the product of extensive staff discussions and has not been easy. I know Willy is a priority, Cash said. Hes got to play. Hes up here for a reason, to get his big-league career started. And that doesnt happen on the bench. We want him to be the best shortstop as possible. Saying that, weve got some other guys that can play shortstop and have a track record. Cash acknowledged the decisions will be harder going forward as the Rays face three more Astros right-handers, then play six games (at the Marlins and Mets) with no DH.Now thats a high talkerAstros manager A.J. Hinch is planning to climb up on the B-ring catwalk at the Trop on Friday for his weekly interview segment with AT&T SportsNet reporter Julia Morales. Plotting that trip got him reminiscing Thursday about the 1998 game when he was playing for Oakland and hit a foul ball that shattered a light on the catwalk and rained glass down on 3B coach Ron Washington.RAYSFrom Page 1 By BRYAN LEVINESports WriterPORT CHARLOTTE „ After losing five of seven games on a road trip to begin the second half of the season, the Charlotte Stone Crabs returned home Friday night looking for some better results. Despite falling behind early, the Stone Crabs managed to hold on for a #-# victory over the Tampa Tarpons. A pair of four-run innings propelled Charlotte to that victory. Zac Laws two-run triple set the tone for the second inning, which was followed by an RBI double for Lucius Fox. Law also tripled in the four-run eighth inning for Charlotte. The Stone Crabs added another two runs in the fifth inning to take a 6-1 lead thanks to a run-scoring double for Josh Lowe after a leadoff triple for Robbie Tenerowicz. Rene Pinto later plated Lowe on a sacrifice fly. Kenny Rosenbergs night started off rocky, as he allowed two runs in the first inning, but the left-hander settled down nicely after that. Rosenberg finished his outing after 5.2 while allowing four runs on eight hits with six strikeouts. Spencer Jones threw 2.1 perfect innings in relief, needing just one strikeouts to earn his first hold of the season. Lowe finished his night with three hits, two RBI and a run scored. Tenerowicz has two hits and a run scored. Fox had two hits, two RBI and scored a run. Law scored two runs with two hits and three RBI. Jesus Sanchez also had two RBI in the win. Contact Bryan Levine at blevine@sun-herald. com.MILB: Stone Crabs 10, Tarpons 4Stone Crabs revive bats in win over Tamp a PHOTO BY TOM ONEILLCharlotte Stone Crabs catcher Zac Law (3) triples and drives in two runs during the second inning against the Tampa Tarpons Friday at Charlotte Sports Park. By MARK DIDTLERAssociated PressST. PETERSBURG „ Wilmer Font and four relievers combined on a three-hitter and the Tampa Bay Rays beat Houston 3-2 on Friday night to snap the Astros 11-game road winning streak, which tied a franchise record. Font (2-3) allowed one run and one hit over five-plus innings before an injury forced him to leave the game. Diego Castillo, Chaz Roe, Sergio Romo and Jose Alvarado held the Astros in check the rest of the way. Alvarado got the final out for his second save. A strained right lat caused Fonts early exit. The Rays improved their record to 8-6 during a stretch of 16 games against Houston, Washington and the New York Yankees. Alex Bregman homered for the Astros, who lost for just fourth time in 22 games overall. Gerrit Cole (9-2) gave up three runs „ one earned „ and five hits in six innings to end his sevengame winning streak. Tampa Bay capitalized on a pair of Houston errors to get three runs in the fourth, snapping a 19-inning scoring drought. Adeiny Hechavarria was credited with a sacrifice fly that center fielder Jake Marisnick dropped for an error. Two more runs scored with two outs when shortstop Marwin Gonzalez made an errant throw to first on Kevin Kiermaiers grounder. Bregman made it 3-2 in the sixth with his homer off Castillo, who replaced Font during the at-bat. Bregman has seven homers and 18 RBIs in his last 14 games.TRAINERS ROOMAstros: SS Carlos Correa was officially placed on the 10-day disabled list with back stiffness but could be back in a week. Manager AJ Hinch said Correa saw the team spine specialist and everything checked out fine.Ž ... RHP Joe Smith (right elbow soreness) is starting what could be a short rehab assignment with Double-A Corpus Christi. Rays: RHP Chris Archer (left abdominal strain) will start Tuesday for Class A Charlotte. It hasnt been determined if he will need a second rehab outing.STRUGGLING SPRINGERAstros OF George Springer, mired in a 3-of-40 slide, was out of the lineup. Hes pretty agitated about how things going for him,Ž Hinch said. Kind of a reset. Hell be fine.Ž Springer was a pinch-runner in the ninth.DAREDEVILHinch did a TV interview from an overhanging catwalk at Tropicana Field. Next season he plans to go on the roof of the domed stadium.UP NEXTAstros RHP Justin Verlander (9-3), who allowed a season-high four earned runs over 6 ‡ innings in a 6-3 loss to Toronto Monday, starts Saturday. Tampa Bay will counter with a bullpen day.MLB: RAYS 3, ASTROS 2Rays end Astros 11-game road win streak

PAGE 31

The Sun / Saturday, June 30, 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 1stBy BRIAN MAHONEYAssociated PressNEW YORK „ Between the LeBron James guessing games and the Kawhi Leonard trade talk, it seems NBA shopping season is well underway. Its actually just about to start. Terms like salary caps and contract options have been in the news for weeks, so fans might have an understanding of what they all mean. For those who dont, heres an attempt to explain how this all works. Q: When does free agency start? A: It begins at 12:01 a.m. EDT on July 1. So thats early Sunday morning for teams in the East, but Magic Johnson and the Lakers can actually start their recruiting on Saturday night. Q: When can deals start happening? A: Players and teams can agree to contracts immediately, but except for some limited exceptions, such as rookies inking their initial contracts, nothing can be signed until after the free agency moratorium period ends, which is noon EDT on July 6. Q: How is the salary cap determined? A: Its basically a formula based on basketball revenues. Last seasons was $99.1 million, and this years will be announced Saturday. Q: Why is James a free agent when he had a contract for next season? A: His $35.6 million salary for 2018-19 was a player option. He chose not to take it and became a free agent instead Same thing with Paul George, who opted for free agency instead of the $20.7 million he was due in Oklahoma City next season, and Kevin Durant, with an option for $26.3 million in 2018-19. Q: Does any team have a chance to sign them? A: Not really. Teams either need to be under the salary cap, or use some of the various exceptions that allow teams to exceed it (for example, to re-sign their own veteran free agents). There are exceptions allowing teams to spend even if they are over the cap, or above the luxury tax line, but those are not big enough to afford a top-level player. Q: Any other ways for players to become free agents before their contract expires? A: Yes, sometimes they have an early termination option. Carmelo Anthony could have gone that route, but decided to keep his contract, which plays him $27.9 million next season, intact. Q: Besides James and George, who are other big-name free agents? A: Chris Paul, DeMarcus Cousins, Isaiah Thomas, Tony Parker, J.J. Redick and Derrick Favors are all unrestricted options that could draw interest. There are also players such as Jabari Parker, Aaron Gordon, Zach LaVine and Marcus Smart, but they are restricted free agents and their current teams would be allowed to match any offers they receive and keep them. Q: Are most teams far enough under the salary cap to really improve themselves? A: No, there are many more that are already over it or up against it. But the Lakers have slashed enough payroll to position themselves to afford James and another maximum-salary player. Q: How far over the cap can teams go? A: Depends on how much theyre willing to pay for it. There is a tax line (last year at about $119.3 million) and teams begin incurring a penalty once they reach that. It gets pretty severe depending on how far and how many years in a row they are over it.NBAMaking sense of free agency dollarsBy STEPHEN WHYNOAssociated PressARLINGTON, Va. „ When Barry Trotz resigned, the Washington Capitals didnt even bother with a coaching search. There was only one candidate and he got the job. Top assistant Todd Reirden will take over the Stanley Cup-champion Capitals, promoted from the bench on Friday in a move that allows Washington to maintain a sense of continuity. Reirden coached the defensemen the past four seasons, was a finalist for another NHL head job two years ago, earned a promotion to associate coach and played a substantial role in the first championship in franchise history. We feel that the time is right for Todd to lead our hockey club,Ž general manager Brian MacLellan said. Based on his coaching experience, communication abilities, his approach to the game and the respect he commands in our locker room, we feel that Todd has earned this opportunity.Ž MacLellan hopes promoting Reirden from within will allow the team to transition seamlessly into next season and beyond.Ž Given his four-year tenure on Trotzs staff and the leaguewide view of him as a rising star in coaching, Reirden was the only one interviewed for this job. He was hired less than two weeks after Trotz resigned and eight days after the veteran Cup-winning coach joined the New York Islanders.NHL: CapitalsReirden promoted to head coach signed off on drafting him in 2015, and he wont be here next season if they dont want him to be. If he stays here, its because the Glazers say its okay. Okay that hes the Bucs leader on the field. Okay that hes the face of the franchise off it. If you dont cut him now, what kind of message are you sending to fans? Heres what youre saying: that you tolerate this kind of garbage. That youre willing to overlook disgusting behavior by a player as long as he can throw a football really well. That winning football games is more important than anything else. And if thats what the Glazers think, shame on them. Even if this team wins, how can you feel good about it knowing all the stuff Winston has done and what kind of person he seems to be? Winstons pattern of horrible behavior has been an embarrassment to the franchise, and worse, a menace to society. I dont want to hear about all the good he does in the community. Thats not a get-out-of-troublefor-free card. That doesnt allow you do whatever you want. Just because you do charity work during the day doesnt give you an excuse to go out and put your hands wherever you like at night. I dont want to hear how Winston is just a kid making immature mistakes. I dont remember Gerald McCoy or Mike Evans or Steven Stamkos or Chris Archer or Victor Hedman doing this kind of junk when they were socalled kids. I dont want to hear about second chances. Winston was out of those a long time ago. At some point, there needs to be real consequences beyond slaps on the wrist for Winstons actions. Until there is, hell keep acting like an idiot. And I have little use for his statement Thursday, in which he said hes going to hold himself to a higher standard and hes going to put this behind him and work hard to be a positive influence in the community. Why should we believe him now? This is the same guy who, when he came out of college, told us to judge him on his behavior moving forward. This is the same guy who, when news of the Uber accusation broke in November, put out a statement that essentially called the accuser a liar. Over and over in a statement he called the allegation false. So what he says now carries no weight. Winston has lost the benefit of the doubt. There have just been too many ugly moments, too many embarrassing incidents, too many decisions that range from sleazy to downright disgusting. Winstons words are constantly betrayed by his actions, making pretty much everything he says meaningless. In his statement Thursday, Winston said he has given up alcohol. Heres hoping he does whatever is necessary to turn his life around. But that doesnt excuse any of the junk he has done. Enough already. This could be an incredibly dark moment for the Bucs franchise, but only if the Glazers allow it to be. Its time they send a message that there are more important things in life that football. Its time to stop enabling a guy who has proven time and again that he doesnt know how to act. Winston has already shown what kind of person he is. Now were going to find out what kind of people the Glazers are.BUCSFrom Page 1its most established team leaders, including Steven Stamkos and Victor Hedman.Bigger RedAlex Green wasnt drafted the first two years he was eligible, and though he had hoped to be drafted Saturday in his final shot, the defenseman was pleasantly surprised to go as high as he did, to the Lightning in the fourth round. I didnt really expect too much, and obviously when it happened, it was a surreal feeling,Ž said Green, taking part in development camp this week. I thought there was a chance Id go to the Lightning in a later round, but I definitely didnt expect to go as early as I did.Ž Green, who turned 20 last week, helped himself with a solid freshman year at Cornell, but if anything, he said playing less hockey might have indirectly helped his draft stock. In the previous two seasons, he played 40 and 43 games in the USHL, the top U.S.-based junior league. Last year, he played 29 at Cornell, with the lighter season freeing him up to spend more time bulking up. The biggest thing was just playing less games. It gave me a chance to develop in the weight room. Im not the biggest guy,Ž Green said. Listed at 6 feet 2, he said that a year ago he weighed about 170-175 pounds, but after a year at Cornell, hes at 190. He also carries the confidence the comes with the added strength. Green said his plan is to return to Cornell next season, continuing to develop on the ice and physically. I can only add more good weight, so I think a couple more years of college will definitely benefit my game,Ž he said. Where my game is at right now, I dont think Im ready to make the jump to the pros.ŽBolts bitsFormer Lightning assistant coach Brad Lauer was hired as coach of the junior Edmonton Oil Kings of the Western League. Lauer, 51, replaces Steve Hamilton, who was fired last month. Lauer and the Lightning mutually agreed to part ways after last season.LIGHTNINGFrom Page 1AP FILE PHOTOCleveland Cavaliers LeBron James goes up to dunk against the Charlotte Hornets during the first half of an NBA basketball game in March in Charlotte, N.C. with Cleveland, something he has done each year since returning in 2014. James had until 11:59 p.m. to express his intentions to the Cavs and his agent Rich Paul informed the team in the morning, said the people who spoke on condition of anonymity to the AP because the sides are not publicly commenting on moves ahead of free agency opening Sunday. The three-time champion is now the most coveted prize in an NBA free-agent class that includes All-Stars Paul George and Chris Paul. Teams can begin negotiations with free agents at 12:01 a.m. Sunday. The fact that he didnt pick up his option could be good news for worried Cavs fans, who fear James may leave them for the second time in his career. If he had opted in, it would have likely meant the Cavs had worked out a trade for James. And while the Cavs remain hopeful hell stay, there are other teams in the mix for the 33-year-old „ and the Los Angeles Lakers appear to be at the top of the list. With the ability to sign two maximum-contract players, the Lakers can build a Super TeamŽ with James if they are able to also land George or work out a trade with San Antonio for Kawhi Leonard. On Thursday, George told the Oklahoma City Thunder hes declining his $20.7 million option for next season. James already has some shallow roots on the West Coast with two homes in the Los Angeles area and a film production company. The chance to join one of the leagues most iconic franchises has an appeal to James and he said following this years Finals that he remains in championship mode.Ž The Philadelphia 76ers and Houston Rockets are also believed to covet the four-time league MVP, who just played in his eighth straight Finals.NBAFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Saturday, June 30, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 53 26 .671 „ „ 6-4 W-1 30-11 23-15 Boston 55 28 .663 „ „ 6-4 L-1 28-12 27-16 Tampa Bay 40 41 .494 14 10 7-3 W-1 21-17 19-24 Toronto 38 43 .469 16 12 5-5 W-1 21-20 17-23 Baltimore 23 58 .284 31 27 3-7 L-6 11-28 12-30 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 44 35 .557 „ „ 8-2 W-1 27-13 17-22 Minnesota 35 43 .449 8 14 4-6 L-1 20-20 15-23 Detroit 36 47 .434 10 15 0-10 L-10 23-21 13-26 Chicago 28 52 .350 16 22 4-6 L-1 16-27 12-25 Kansas City 25 55 .313 19 25 3-7 W-1 11-29 14-26 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 55 29 .655 „ „ 6-4 L-1 25-17 30-12 Seattle 51 31 .622 3 „ 5-5 W-4 25-14 26-17 Oakland 44 38 .537 10 7 8-2 W-4 20-20 24-18 Los Angeles 42 41 .506 12 9 4-6 W-1 20-21 22-20 Texas 36 46 .439 18 15 8-2 W-1 17-25 19-21 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 45 34 .570 „ „ 5-5 L-2 23-17 22-17 Philadelphia 43 36 .544 2 „ 6-4 W-2 26-15 17-21 Washington 41 38 .519 4 2 3-7 L-3 19-20 22-18 New York 32 47 .405 13 11 1-9 L-2 14-26 18-21 Miami 33 50 .398 14 12 4-6 W-1 16-24 17-26 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 48 33 .593 „ „ 6-4 W-2 24-17 24-16 Chicago 45 35 .563 2 „ 4-6 W-2 22-14 23-21 St. Louis 42 37 .532 5 1 5-5 L-1 23-19 19-18 Pittsburgh 38 42 .475 9 5 3-7 W-1 21-21 17-21 Cincinnati 34 48 .415 14 10 7-3 L-2 17-25 17-23 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 47 34 .580 „ „ 8-2 W-3 23-16 24-18 Los Angeles 43 37 .538 3 6-4 L-1 22-21 21-16 San Francisco 42 40 .512 5 2 7-3 L-1 26-14 16-26 Colorado 39 42 .481 8 5 5-5 W-1 15-22 24-20 San Diego 36 47 .434 12 9 2-8 L-1 18-23 18-24 MAJOR LEAGUE BASEBALLCUBS 10, TWINS 6MINNESOTA AB R H BI BB SO AVG. Mauer 1b 5 1 3 5 0 0 .264 Escobar 3b 4 0 0 0 1 0 .279 E.Rosario lf 4 1 2 0 1 1 .312 Dozier 2b 3 0 1 0 2 2 .219 Grossman rf 5 0 1 1 0 2 .223 Kepler cf 5 1 1 0 0 2 .221 Garver c 3 2 2 0 1 0 .252 A drianza ss 3 1 0 0 0 0 .258 Berrios p 2 0 0 0 0 1 .000 Pressly p 0 0 0 0 0 0 --c-Morrison ph 1 0 0 0 0 0 .191 Magill p 0 0 0 0 0 0 --e-Cave ph 1 0 0 0 0 1 .194 Belisle p 0 0 0 0 0 0 --T OTALS 36 6 10 6 5 9 CHICAGO AB R H BI BB SO AVG. A lmora cf 5 2 3 0 0 0 .324 Heyward rf 4 3 2 2 0 0 .281 Zobrist 2b-lf 3 2 1 2 1 0 .290 Rizzo 1b 5 1 2 1 0 0 .246 Russell ss 4 1 1 4 1 1 .282 S chwarber lf 2 1 1 1 2 0 .239 S trop p 0 0 0 0 0 0 .000 f -Bote ph 1 0 0 0 0 0 .231 W ilson p 0 0 0 0 0 0 .000 Morrow p 0 0 0 0 0 0 --Happ 3b 2 0 1 0 2 1 .241 Gimenez c 2 0 1 0 0 0 .143 a-La Stella ph 1 0 0 0 0 0 .265 R.Rosario p 0 0 0 0 0 0 --Bass p 0 0 0 0 0 0 --d-Baez ph-2b 1 0 0 0 0 1 .284 Montgomery p 2 0 0 0 0 2 .067 b-Contreras ph-c 2 0 0 0 0 1 .268 T OTALS 34 10 12 10 6 6 MINNESOTA 030 200 001„6 10 0 CHICAGO 002 042 11X„10 12 2 a-out on “elders choice for Gimenez in the 5 th. b-grounded out for Montgomery in t he 5th. c-lined out for Pressly in the 6th. d-struck out for Bass in the 7th. e-struck out f or Magill in the 8th. f-grounded out for Strop in the 8th. E„Happ (3), Montgomery (1). LOB„ Minnesota 9, Chicago 8. 2B„Mauer (10), E.Rosario (23), Almora (17). HR„Mauer (2), off Montgomery; Heyward (5), off Berrios; Russell (5), off Berrios; Zobrist (6), off Magill; S chwarber (16), off Magill. RBIs„Mauer 5 (18), Grossman (21), Heyward 2 (36), Zobrist 2 (29), Rizzo (54), Russell 4 (25), Schwarber (37). CS„Dozier (3). S„Adrianza, Heyward. Runners left in scoring position„Minnesota 5 (Escobar, Grossman, Kepler, Adrianza 2); Chicago 5 (Montgomery 3, Contreras, Bote). RISP„Minnesota 3 for 12; Chicago 4 for 11. Runners moved up„Gimenez. GIDP„ Escobar, Gimenez. DP„Minnesota 1 (Escobar, Dozier, Mauer); Chicago 1 (Happ, Baez, Rizzo). MINNESOTA IP H R ER BB SO NP ERA Berrios, L, 8-6 4.1 6 6 6 4 2 78 3.52 Pressly .2 1 0 0 1 0 17 4.06 Magill 2 3 3 3 0 4 33 3.00 Belisle 1 2 1 1 1 0 13 7.56 CHICAGO IP H R ER BB SO NP ERA Mntgmry, W, 3-2 5 7 5 3 3 5 98 3.55 R.Rosario, H, 5 1 0 0 0 1 0 11 1.80 Bass, H, 1 1 0 0 0 0 3 18 0.75 S trop 1 0 0 0 0 1 9 2.76 Wilson .2 3 1 1 1 0 16 3.27 Morrow, S, 17-18 .1 0 0 0 0 0 1 1.54 R.Rosario pitched to 1 batter in the 7th. Inherited runners-scored„Bass 1-0, Morrow 2-0. HBP„Berrios (Zobrist). WP„Pressly. T „3:27. A„41,492 (41,649).RAYS 3, ASTROS 2HOUSTON AB R H BI BB SO AVG. Bregman 3b 4 1 1 2 0 0 .277 A ltuve 2b 4 0 0 0 0 0 .340 Reddick rf 4 0 0 0 0 0 .263 Gattis dh 4 0 1 0 0 1 .248 1-Springer pr-dh 0 0 0 0 0 0 .256 Gonzalez ss 4 0 0 0 0 1 .234 Reed 1b 3 0 0 0 0 1 .000 S tassi c 2 0 1 0 1 1 .254 Kemp lf 3 0 0 0 0 0 .309 Marisnick cf 2 1 0 0 1 1 .196 T OTALS 30 2 3 2 2 5 T AMPA BAY AB R H BI BB SO AVG. Kiermaier cf 3 0 0 0 1 1 .154 Duffy dh 4 0 1 0 0 1 .315 Bauers 1b 2 0 0 0 2 0 .264 Ramos c 4 0 1 0 0 0 .287 Robertson 3b 4 1 2 0 0 1 .264 W endle lf 3 1 1 0 0 1 .259 Field rf 0 0 0 0 0 0 .222 Hechavarria ss 3 1 0 1 0 1 .266 S mith rf-lf 3 0 0 0 0 2 .266 A dames 2b 2 0 0 0 1 1 .234 T OTALS 28 3 5 1 4 8 Houston 000 002 000„2 3 2 T ampa Bay 000 300 00x„3 5 0 1-ran for Gattis in the 9th. E„Gonzalez (5), Marisnick (1). LOB„ Houston 3, Tampa Bay 8. 2B„Stassi (11). HR„Bregman (15), off Castillo. RBIs„ Bregman 2 (51), Hechavarria (18). SB„ Kiermaier (4), Duffy (6). SF„Hechavarria. S „Smith. Runners left in scoring position„Houston 1 (Kemp); Tampa Bay 4 (Duffy 2, Ramos, S mith). RISP„Houston 0 for 1; Tampa Bay 0 for 7. GIDP„Ramos. DP„Houston 1 (Bregman, Altuve, Reed). HOUSTON IP H R ER BB SO NP ERA Cole, L, 9-2 6 5 3 1 3 5 103 2.50 McHugh 2 0 0 0 1 3 32 0.97 T AMPA BAY IP H R ER BB SO NP ERA Font, W, .2 5 1 1 1 2 3 76 5.93 Castillo, H, 5 2 1 1 1 0 2 26 1.88 Roe, H, 18 1 0 0 0 0 0 14 2.81 Romo, H, 5 .2 1 0 0 0 0 9 4.59 A lvarado, S, 2-4 .1 0 0 0 0 0 1 3.00 Font pitched to 1 batter in the 6th. Inherited runners-scored„Alvarado 1-0. HBP„Cole (Wendle). T „2:35. A„15,797 (42,735).BLUE JAYS 3, TIGERS 2DETROIT AB R H BI BB SO AVG. Martin cf 4 0 1 0 0 0 .257 Candelario 3b 4 1 1 1 0 2 .238 Castellanos rf 4 0 0 0 0 2 .307 Martinez dh 4 0 2 0 0 0 .245 Hicks 1b 3 0 0 0 0 1 .284 McCann c 3 0 0 0 0 1 .230 Jones lf 3 1 1 0 0 1 .224 Iglesias ss 3 0 1 0 0 1 .270 Machado 2b 2 0 0 0 0 0 .206 a-Goodrum ph-2b 1 0 0 0 0 1 .225 TOTALS 31 2 6 1 0 9 TORONTO AB R H BI BB SO AVG. Grichuk rf 4 0 2 1 0 0 .211 Hernandez lf 3 0 1 0 1 1 .260 Solarte 3b 4 0 1 0 0 0 .252 Morales dh 4 1 1 0 0 2 .238 Smoak 1b 3 1 1 2 1 1 .234 Pillar cf 3 0 1 0 1 1 .250 Martin c 2 1 1 0 2 0 .171 Diaz ss 2 0 0 0 1 1 .245 Travis 2b 3 0 0 0 0 0 .218 TOTALS 28 3 8 3 6 6 Detroit 001 000 100„2 6 0 Toronto 000 300 00x„3 8 0 a-struck out for Machado in the 8th. LOB„Detroit 2, Toronto 7. HR„Candelario (12), off Stroman; Smoak (10), off Liriano. RBIs„Candelario (32), Grichuk (25), Smoak 2 (39). Runners left in scoring position„Toronto 4 (Hernandez 2, Morales, Diaz). RISP„Detroit 0 for 1; Toronto 1 for 6. Runners moved up„Machado. GIDP„ McCann, Machado, Solarte, Martin, Diaz. DP„Detroit 3 (Machado, Iglesias, Hicks), (Iglesias, Machado, Hicks), (Iglesias, Goodrum, Hicks); Toronto 3 (Solarte, Travis, Smoak), (Travis, Diaz, Smoak), (Diaz, Travis). DETROIT IP H R ER BB SO NP ERA Liriano, L, 3-4 6 7 3 3 4 4 89 3.99 Farmer 1 1 0 0 1 1 29 4.74 Coleman 1 0 0 0 1 1 18 2.66 TORONTO IP H R ER BB SO NP ERA Stroman, W, 1-5 7 5 2 2 0 4 90 6.20 Oh, H, 9 1 0 0 0 0 3 18 3.13 Clippard, S, 5-9 1 1 0 0 0 2 17 3.20 T„2:33. A„24,068 (53,506).YANKEES 8, RED SOX 1BOSTON AB R H BI BB SO AVG. Betts rf 4 1 2 0 0 0 .339 Benintendi lf 3 0 1 1 1 2 .286 Martinez dh 4 0 0 0 0 0 .321 Pearce 1b 4 0 2 0 0 1 .301 Bogaerts ss 4 0 0 0 0 0 .275 Nunez 2b 4 0 1 0 0 1 .254 Devers 3b 4 0 0 0 0 2 .239 Vazquez c 3 0 0 0 0 1 .221 Bradley Jr. cf 2 0 0 0 0 1 .200 TOTALS 32 1 6 1 1 8 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 1 1 0 0 0 .252 Judge rf 4 1 1 2 0 1 .276 Stanton dh 2 1 0 0 2 0 .263 Gregorius ss 4 1 1 0 0 0 .259 Torres 2b 3 1 2 1 0 0 .289 Andujar 3b 4 1 3 3 0 0 .283 Bird 1b 4 2 2 2 0 1 .204 Romine c 4 0 0 0 0 0 .277 Gardner lf 3 0 1 0 0 0 .257 TOTALS 32 8 11 8 2 2 BOSTON 000 010 000„1 6 0 NEW YORK 010 400 21X„8 11 0 LOB„Boston 6, New York 3. 2B„Betts (20), Benintendi (20), Pearce (7), Gregorius (13). 3B„Torres (1). HR„Andujar (12), off Rodriguez; Bird (4), off Rodriguez; Judge (21), off Haley; Bird (5), off Haley. RBIs„ Benintendi (52), Judge 2 (54), Torres (39), Andujar 3 (38), Bird 2 (8). SB„Betts (15), Benintendi (14). SF„Torres. Runners left in scoring position„Boston 3 (Martinez 2, Devers). RISP„Boston 1 for 6; New York 2 for 2. Runners moved up„Bogaerts. GIDP„ Bogaerts, Romine. DP„Boston 1 (Bogaerts, Nunez, Pearce); New York 1 (Andujar, Torres, Bird). BOSTON IP H R ER BB SO NP ERA Rodriguez, L, 9-3 6 7 5 5 2 2 95 4.11 Haley 2 4 3 3 0 0 42 5.40 NEW YORK IP H R ER BB SO NP ERA Sabathia, W, 5-3 7 6 1 1 1 5 97 3.02 Green 1 0 0 0 0 1 14 2.11 Shreve 1 0 0 0 0 2 14 4.82 HBP„Sabathia (Bradley Jr.). T„2:41. A„47,120 (47,309).ANGELS 7, ORIOLES 1LOS ANGELES AB R H BI BB SO AVG. Calhoun rf 4 0 0 1 0 1 .166 Trout cf 3 2 1 1 1 1 .321 Upton lf 5 1 3 0 0 1 .254 Pujols dh 5 0 1 0 0 0 .246 Simmons ss 5 1 4 1 0 1 .322 Valbuena 1b 5 1 1 1 0 1 .214 Kinsler 2b 4 0 0 0 0 0 .213 Maldonado c 4 2 2 2 0 0 .247 Fletcher 3b 3 0 1 1 1 0 .300 TOTALS 38 7 13 7 2 5 BALTIMORE AB R H BI BB SO AVG. Mancini lf 3 1 3 0 1 0 .234 Jones cf 4 0 1 1 0 2 .288 Machado ss 4 0 2 0 0 0 .305 Trumbo dh 4 0 0 0 0 2 .260 Davis 1b 4 0 0 0 0 1 .152 Valencia rf 3 0 0 0 0 1 .281 Schoop 2b 3 0 0 0 0 1 .197 Beckham 3b 3 0 1 0 0 1 .192 Sisco c 3 0 0 0 0 1 .214 TOTALS 31 1 7 1 1 9 LOS ANGELES 102 003 010„7 13 0 BALTIMORE 000 000 001„1 7 0 LOB„Los Angeles 8, Baltimore 4. 2B„Pujols (12), Simmons (14), Fletcher (1), Mancini (12). HR„Trout (24), off Hess; Maldonado (5), off Meisinger. RBIs„Calhoun (15), Trout (49), Simmons (37), Valbuena (28), Maldonado 2 (31), Fletcher (3), Jones (32). SF„Calhoun. Runners left in scoring position„Los Angeles 2 (Upton, Valbuena). RISP„Los Angeles 3 for 12; Baltimore 1 for 3. GIDP„Calhoun, Pujols, Kinsler, Jones, Machado, Trumbo. DP„Los Angeles 3 (Kinsler, Simmons, Valbuena), (Simmons, Kinsler, Valbuena), (Simmons, Kinsler, Valbuena); Baltimore 3 (Davis, Machado), (Machado, Schoop, Davis), (Fry, Schoop, Davis). LOS ANGELES IP H R ER BB SO NP ERA Pena, W, 1-0 5.1 5 0 0 1 5 76 3.71 Bedrosian .2 0 0 0 0 0 5 3.38 Robles 1 0 0 0 0 1 15 5.01 Paredes 2 2 1 1 0 3 33 7.04 BALTIMORE IP H R ER BB SO NP ERA Hess, L, 2-5 5.2 9 6 6 2 2 84 5.94 Meisinger 1.2 2 1 1 0 1 32 5.40 Fry 1.2 2 0 0 0 2 27 0.00 Inherited runners-scored„Bedrosian 1-0, Meisinger 2-0. HBP„Hess (Trout). WP„Meisinger. T„2:53. A„24,007 (45,971).MARLINS 8, METS 2NEW YORK AB R H BI BB SO AVG. Nimmo cf 4 0 1 0 1 1 .275 Bautista rf 4 1 2 0 1 1 .227 Cabrera 2b 5 0 1 0 0 1 .283 Conforto lf 3 0 0 0 1 1 .225 Flores 1b 3 1 1 0 1 0 .259 Frazier 3b 3 0 1 0 1 0 .219 Mesoraco c 3 0 1 1 0 0 .222 Blevins p 0 0 0 0 0 0 .000 c-Reyes ph 1 0 0 0 0 1 .184 Dr.Smith p 0 0 0 0 0 0 --Rosario ss 1 0 0 0 3 1 .244 Oswalt p 1 0 0 0 0 1 .000 Beck p 0 0 0 0 0 0 .000 a-Do.Smith ph 1 0 0 0 0 0 .222 Bashlor p 0 0 0 0 0 0 --Plawecki c 1 0 0 0 1 0 .228 TOTALS 30 2 7 1 9 7 MIAMI AB R H BI BB SO AVG. Dietrich lf 2 1 0 0 2 0 .292 Meyer p 0 0 0 0 0 0 .000 Ziegler p 0 0 0 0 0 0 --Rivera 3b 0 0 0 0 0 0 .200 Anderson rf 4 1 1 0 0 1 .292 Realmuto c 4 1 1 1 0 1 .307 Bour 1b 4 0 1 0 0 1 .240 Barraclough p 0 0 0 0 0 0 --Castro 2b 4 2 2 1 0 1 .276 Riddle ss 4 1 2 3 0 0 .260 Rojas 3b-1b 3 0 0 1 0 0 .245 Brinson cf 4 2 3 1 0 0 .187 Alcantara p 2 0 0 0 0 0 .000 Rucinski p 0 0 0 0 0 0 .000 b-Maybin ph-lf 1 0 1 1 0 0 .225 TOTALS 32 8 11 8 2 4 NEW YORK 000 100 010„2 7 0 MIAMI 006 001 01X„8 11 1 a-grounded out for Beck in the 4th. b-singled for Rucinski in the 6th. c-struck out for Blevins in the 8th. E„Riddle (1). LOB„New York 10, Miami 3. 2B„Bautista (11), Mesoraco (6), Brinson (6). HR„Brinson (10), off Oswalt; Riddle (4), off Oswalt. RBIs„Mesoraco (19), Realmuto (33), Castro (31), Riddle 3 (14), Rojas (30), Brinson (30), Maybin (15). SB„Castro (4). SF„Rojas. Runners left in scoring position„New York 4 (Cabrera 2, Do.Smith, Reyes). RISP„New York 0 for 6; Miami 4 for 5. Runners moved up„Flores. GIDP„Nimmo, Cabrera, Flores, Anderson, Brinson. DP„New York 2 (Frazier, Cabrera, Flores), (Rosario, Cabrera, Flores); Miami 3 (Castro, Riddle, Bour), (Meyer, Riddle, Bour), (Riddle, Castro, Bour). NEW YORK IP H R ER BB SO NP ERA Oswalt, L, 0-1 2.2 6 6 6 2 1 59 9.82 Beck .1 0 0 0 0 0 3 4.35 Bashlor 2.2 3 1 1 0 2 36 5.79 Blevins 1.1 0 0 0 0 1 19 4.95 Dr.Smith 1 2 1 1 0 0 12 3.00 MIAMI IP H R ER BB SO NP ERA Alcntara, W, 1-0 5 3 1 1 5 2 98 1.80 Rucinski 1 1 0 0 0 1 15 4.26 Meyer 1 2 1 1 2 1 25 3.38 Ziegler 1 0 0 0 1 1 12 5.12 Barraclough 1 1 0 0 1 2 20 1.02 Meyer pitched to 3 batters in the 8th. Inherited runners-scored„Blevins 1-0, Ziegler 3-1. T„2:57. A„8,211 (36,742).BREWERS 8, REDS 2MILWAUKEE AB R H BI BB SO AVG. Miller 2b 5 0 1 0 0 2 .260 Jennings p 0 0 0 0 0 0 .667 Thames rf-lf 5 0 1 0 0 1 .233 Aguilar 1b 5 1 2 0 0 1 .315 Shaw 3b 2 1 1 0 3 0 .240 Braun lf 3 1 1 0 0 0 .245 a-Perez ph-rf 2 1 1 1 0 0 .248 Pina c 3 1 2 1 0 0 .227 Broxton cf 4 3 3 4 1 0 .444 Arcia ss 5 0 0 0 0 3 .198 Anderson p 2 0 0 0 0 0 .095 Hader p 0 0 0 0 0 0 1.000 b-Villar ph 1 0 0 0 0 0 .258 Jeffress p 0 0 0 0 0 0 --Sogard 2b 0 0 0 0 0 0 .141 TOTALS 37 8 12 6 4 7 CINCINNATI AB R H BI BB SO AVG. Schebler rf 3 1 1 0 1 2 .283 Barnhart c 4 0 1 0 0 1 .262 Votto 1b 3 0 1 0 1 0 .297 Gennett 2b 4 0 0 0 0 1 .327 Suarez 3b 4 0 1 1 0 1 .303 Winker lf 4 0 0 0 0 1 .265 Peraza ss 3 0 1 0 0 0 .273 Romano p 1 0 0 0 0 0 .038 Lorenzen p 1 1 1 1 0 0 .600 c-Duvall ph 1 0 0 0 0 1 .201 Crockett p 0 0 0 0 0 0 --Stephens p 0 0 0 0 0 0 .000 Hamilton cf 3 0 0 0 0 1 .212 TOTALS 31 2 6 2 2 8 MILWAUKEE 010 100 015„8 12 0 CINCINNATI 000 001 001„2 6 1 a-out on “elders choice for Braun in the 7th. b-”ied out for Hader in the 8th. c-struck out for Lorenzen in the 8th. E„Barnhart (2). LOB„Milwaukee 9, Cincinnati 4. 2B„Perez (8). HR„Broxton (1), off Romano; Broxton (2), off Stephens; Lorenzen (2), off Anderson. RBIs„Pina (15), Broxton 4 (4), Perez (16), Suarez (60), Lorenzen (2). SB„Thames (5), Broxton (1), Arcia (3). CS„Arcia (2). S„Anderson. Runners left in scoring position„Milwaukee 5 (Miller 2, Pina, Broxton 2); Cincinnati 1 (Winker). RISP„Milwaukee 3 for 10; Cincinnati 1 for 3. GIDP„Votto, Suarez. DP„Milwaukee 2 (Shaw, Arcia, Aguilar), (Arcia, Miller, Aguilar). MILWAUKEE IP H R ER BB SO NP ERA Andrson, W, 6-6 6 2 1 1 1 5 76 4.18 Hader, H, 13 1 0 0 0 1 1 18 1.30 Jeffress, H, 11 1 1 0 0 0 2 18 1.12 Jennings 1 3 1 1 0 0 21 3.72 CINCINNATI IP H R ER BB SO NP ERA Romano, L, 4-8 5 7 2 2 2 5 84 5.30 Lorenzen 3 0 1 1 2 1 44 1.93 Crockett .2 2 2 1 0 0 17 2.70 Stephens .1 3 3 0 0 1 14 4.00 Inherited runners-scored„Stephens 2-2. HBP„Romano (Pina), Lorenzen (Pina). WP„Lorenzen. T„3:04. A„26,130 (42,319).STATISTICAL LEADERSRUNS: Lindor, Cleveland, 65; Trout, Los Angeles, 63; Betts, Boston, 61; Springer, Houston, 59; Martinez, Boston, 57; Segura, Seattle, 57; Benintendi, Boston, 56; Altuve, Houston, 55; Ramirez, Cleveland, 55; Rosario, Minnesota, 54. HITS: Altuve, Houston, 112; Segura, Seattle, 105; Castellanos, Detroit, 99; Martinez, Boston, 97; Lowrie, Oakland, 94; Rosario, Minnesota, 94; Lindor, Cleveland, 93; Machado, Baltimore, 93; AJones, Baltimore, 91; Trout, Los Angeles, 91. HOME RUNS: Martinez, Boston, 25; Ramirez, Cleveland, 23; Trout, Los Angeles, 23; Cruz, Seattle, 21; Betts, Boston, 20; KDavis, Oakland, 20; Judge, New York, 20; Machado, Baltimore, 20. ERA: Verlander, Houston, 1.82; Severino, New York, 2.10; Snell, Tampa Bay, 2.31; Bauer, Cleveland, 2.44; Morton, Houston, 2.54; Kluber, Cleveland, 2.54; Cole, Houston, 2.56; Sale, Boston, 2.56; Skaggs, Los Angeles, 2.69; Clevinger, Cleveland, 3.03. NATIONAL LEAGUE RUNS: Albies, Atlanta, 61; Blackmon, Colorado, 60; Goldschmidt, Arizona, 56; Hernandez, Philadelphia, 56; Pham, St. Louis, 54; Arenado, Colorado, 53; Yelich, Milwaukee, 52; Freeman, Atlanta, 51; Bellinger, Los Angeles, 49; Baez, Chicago, 49. HITS: Markakis, Atlanta, 102; Gennett, Cincinnati, 98; Freeman, Atlanta, 97; Albies, Atlanta, 92; Anderson, Miami, 92; Arenado, Colorado, 88; Castro, Miami, 87; Herrera, Philadelphia, 87; Crawford, San Francisco, 86; Cabrera, New York, 85. HOME RUNS: Aguilar, Milwaukee, 19; Arenado, Colorado, 19; Harper, Washington, 19; Albies, Atlanta, 17; Goldschmidt, Arizona, 17; Muncy, Los Angeles, 17; 6 tied at 16. ERA: deGrom, New York, 1.69; Scherzer, Washington, 2.04; Foltynewicz, Atlanta, 2.14; Lester, Chicago, 2.18; Nola, Philadelphia, 2.48; Mikolas, St. Louis, 2.69; Newcomb, Atlanta, 2.71; Guerra, Milwaukee, 3.05; Wacha, St. Louis, 3.20; Corbin, Arizona, 3.24.THIS DATE IN BASEBALLJUNE 30 1908: At 41 years, 3 months, Cy Young of the Boston Red Sox pitched the third no-hitter of his career, an 8-0 win over the New York Highlanders. 1948: Clevelands Bob Lemon pitched a 2-0 nohitter against the Detroit Tigers for the “rst American League no-hitter at night. 1962: Sandy Koufax of the Los Angeles Dodgers struck out 13 New York Mets en route to the “rst of four career no-hitters, a 5-0 victory at Dodger Stadium. 1970: Riverfront Stadium in Cincinnati was dedicated, but Henry Aaron spoiled the show for the crowd of 51,050 with a “rst-inning homer off Jim McGlothlin as Atlanta beat the Reds 8-2. 1978: Willie McCovey became the 12th player in major league history to hit 500 home runs. His milestone shot off Atlantas Jamie Easterly wasnt enough, as the Braves beat the San Francisco Giants 10-5 in the second game of a doubleheader at Fulton County Stadium. 1995: Eddie Murray of the Cleveland Indians became the second switch-hitter and the 20th player in baseball history to reach 3,000 hits when he singled against the Minnesota Twins. Murray joined Pete Rose, the career hits leader with 4,256, as the only switch-hitters to get 3,000. 1997: Bobby Witt of Texas hit the “rst home run by an American League pitcher in a regular-season game in almost 25 years, connecting off Ismael Valdes in the Rangers 3-2 interleague victory over Los Angeles.BOX SCORES ROUNDUP/MATCHUPSCubs 10, Twins 6: Addison Russell hit his second career grand slam, Jason Heyward and Ben Zobrist each had two-run homers and Chicago rallied to beat Minnesota. Yankees 8, Red Sox 1: CC Sabathia shut down high-scoring Boston, Greg Bird hit two home runs and Aaron Judge also connected as New York retook the top record in the majors. Blue Jays 3, Tigers 2: Marcus Stroman pitched seven innings to get his “rst win this season, Justin Smoak hit a two-run home run and Toronto handed Detroit their 10th consecutive loss. Rays 3, Astros 2: Wilmer Font and four relievers combined on a threehitter and Tampa Bay beat Houston to snap the Astros 11-game road win streak, which tied a franchise record. Angels 7, Orioles 1: Mike Trout celebrated his return to center “eld with a solo home run and an impressive catch, and Los Angeles snapped a six-game skid. Marlins 8, Mets 2: Sandy Alcantara allowed just one run over “ve innings to win his “rst career start as Miami defeated New York. Brewers 8, Reds 2: Keon Broxton homered twice and drove in four runs, and Chase Anderson pitched two-hit ball for six innings, leading Milwaukee over Cincinnati. The Brewers won their franchise-best seventh straight against the Reds. LATE Chicago White Sox at Texas Cleveland at Oakland Kansas City at Seattle Washington at Philadelphia Atlanta at St. Louis San Francisco at Arizona Colorado at L.A. Dodgers Pittsburgh at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Chacin (R) 6-3 3.82 12-5 1-2 16.2 4.86 Cincinnati Mahle (R) 4:10p 6-6 3.98 9-7 2-0 17.1 2.60 New York deGrom (R) 5-3 1.69 6-10 1-2 21.0 2.14 Miami TBD 4:10p 0-0 0.00 0-0 0-0 0.0 0.00 Washington Hellickson (R) 2-0 2.28 6-3 1-0 10.2 2.53 Philadelphia Velasquez (R) 6:05p 5-8 4.69 6-10 1-1 19.0 3.79 Atlanta McCarthy (R) 6-3 4.92 8-7 1-1 15.1 5.28 St. Louis Weaver (R) 7:15p 4-6 4.80 8-8 1-1 16.0 5.63 Colorado Marquez (R) 5-8 5.53 7-9 1-2 15.1 8.80 Los Angeles Maeda (R) 7:15p 5-4 3.44 7-6 1-0 15.2 2.87 Pittsburgh Williams (R) 6-5 4.03 8-8 1-2 16.0 3.38 San Diego Lauer (L) 10:10p 3-4 5.05 3-9 1-0 17.2 1.53 San Fran. Rodriguez (R) 2-1 3.82 4-1 1-0 18.2 2.89 Arizona Miller (R) 10:10p 0-1 12.27 0-1 0-1 3.2 12.27AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Boyd (L) 4-6 4.15 8-7 0-2 12.0 9.75 Toronto Gaviglio (R) 1:07p 2-2 3.98 3-4 0-1 12.0 7.50 Cleveland Plutko (R) 4-1 4.65 4-1 2-1 15.2 6.89 Oakland Jackson (R) 4:05p 0-0 1.50 1-0 0-0 6.0 1.50 Los Angeles Skaggs (L) 6-5 2.69 8-7 2-1 21.0 0.86 Baltimore Cashner (R) 4:05p 2-8 4.70 4-11 0-1 16.0 3.38 Houston Verlander (R) 9-3 1.82 10-7 1-1 20.1 3.54 Tampa Bay Andriese (R) 4:10p 1-3 4.02 2-1 0-0 9.1 3.86 Boston Sale (L) 7-4 2.56 9-8 2-0 20.0 1.35 New York Gray (R) 7:15p 5-5 4.93 7-8 1-1 16.2 5.40 Chicago Rodon (L) 1-2 3.70 1-3 1-1 19.1 3.72 Texas Colon (R) 9:05p 4-5 4.72 7-7 1-2 16.1 7.16 Kansas City Hammel (R) 2-9 5.53 4-12 0-3 17.0 6.88 Seattle Hernandez (R) 10:10p 7-6 5.19 9-8 1-1 18.0 3.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Minnesota Mejia (L) 0-0 0.00 0-0 0-0 0.0 0.00 Cubs (NL) Chatwood (R) 2:20p 3-5 3.82 6-8 0-1 14.2 3.07 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THURSDAYS GAMES American League Oakland 4, Detroit 2 Minnesota 2, Chi. White Sox 1, 13 inn. Seattle 4, Baltimore 2, 10 innings Boston 4, L.A. Angels 2 Houston 1, Tampa Bay 0 National League Arizona 4, Miami 0 Chicago Cubs 11, L.A. Dodgers 5 Colorado 9, San Francisco 8 Philadelphia 4, Washington 3 Milwaukee 6, Cincinnati 4 SUNDAYS GAMES American League L.A. Angels at Baltimore, 1:05 p.m. Detroit at Toronto, 1:07 p.m. Houston at Tampa Bay, 1:10 p.m. Chicago White Sox at Texas, 3:05 p.m. Cleveland at Oakland, 4:05 p.m. Kansas City at Seattle, 4:10 p.m. Boston at N.Y. Yankees, 8:05 p.m. National League Milwaukee at Cincinnati, 1:10 p.m. N.Y. Mets at Miami, 1:10 p.m. Washington at Philadelphia, 1:35 p.m. Atlanta at St. Louis, 2:15 p.m. Colorado at L.A. Dodgers, 4:10 p.m. Pittsburgh at San Diego, 4:10 p.m. San Francisco at Arizona, 4:10 p.m. Interleague Minnesota at Chicago Cubs, 2:20 p.m.BASEBALL CALENDARJULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Altuve Hou 83 325 55 112 .345 Betts Bos 62 238 61 80 .336 Segura Sea 75 313 57 105 .335 JMartinez Bos 78 298 57 97 .326 Trout LAA 82 284 63 91 .320 MDuffy TB 64 253 22 80 .316 Simmons LAA 71 262 39 82 .313 Brantley Cle 68 276 41 86 .312 Castellanos Det 79 319 41 99 .310 Rosario Min 76 304 54 94 .309 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 78 296 45 98 .331 Markakis Atl 79 313 46 102 .326 FFreeman Atl 79 305 51 97 .318 Almora ChC 74 233 41 74 .318 BCrawford SF 77 275 34 86 .313 Arenado Col 75 286 53 88 .308 Parra Col 72 235 32 72 .306 Kemp LAD 77 245 34 75 .306 Martinez StL 73 272 34 83 .305 Suarez Cin 64 240 37 73 .304 Through June 28

PAGE 33

The Sun / Saturday, June 30, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Lakeland (Tigers) 6 0 1.000 „ Clearwater (Phillies) 6 2 .750 1 Daytona (Reds) 4 3 .571 2 Dunedin (Blue Jays) 4 4 .500 3 Tampa (Yankees) 4 4 .500 3 Florida (B raves) 1 6 .143 5 South Division W L Pct. GB Fort Myers (Twins) 5 2 .714 „ Palm Beach (Cardinals) 4 3 .571 1 Jupiter (Marlins) 3 4 .429 2 Charlotte (Rays) 3 5 .375 2 St. Lucie (Mets) 2 5 .286 3 Bradenton (Pirates) 2 6 .250 3 Fridays Games St. Lucie 5, Clearwater 3 Dunedin 11, Bradenton 1 Palm Beach at Jupiter, 6:30 p.m. Daytona at Florida, ppd. Charlotte 10, Tampa 4 Lakeland at Fort Myers, 7 p.m. Saturdays Games Palm Beach at Jupiter, 5:30 p.m. Lakeland at Fort Myers, 6 p.m. Tampa at Charlotte, 6:05 p.m. St. Lucie at Clearwater, 6:15 p.m. Bradenton at Dunedin, 6:30 p.m. Daytona at Florida, 6:31 p.m. Sundays Games Daytona at Florida, 11 a.m. Tampa at Charlotte, 12:35 p.m. Bradenton at Dunedin, 1 p.m. Palm Beach at Jupiter, 1 p.m. St. Lucie at Clearwater, 1 p.m. Lakeland at Fort Myers, 4 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Miami Off New York Off at Cincinnati -105 Milwaukee -105 at Philadelphia -118 Washington +108 at St. Louis -140 Atlanta +130 at Los Angeles -180 Colorado +165 at Arizona -115 San Francisco +105 at San Diego Off Pittsburgh OffAmerican League at Toronto -175 Detroit +163 at Oakland -105 Cleveland -105 Los Angeles -150 at Baltimore +140 at Tampa Bay Off Houston Off Boston -138 at New York +128 at Texas -120 Chicago +110 at Seattle -205 Kansas City +185 Interleague at Chicago Cubs -147 Minnesota +137Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contracts of LHP Paul Fry and RHP Ryan Meisinger from Norfolk (IL). Optioned RHPs Yefry Ramrez and Jimmy Yacabonis to Norfolk. Transferred RHP Darren ODay to the 60-day DL. Designated INF Corban Joseph for assignment. BOSTON RED SOX „ Acquired 1B-OF Steve Pearce from Toronto for INF Santiago Espinal. Optioned INF Tzu-Wei Lin to Pawtucket (IL). HOUSTON ASTROS „ „Placed INF Carlos Correa on the 10-day DL, retroactive to June 26. Recalled LHP Cionel Prez from Corpus Christi (TL). MINNESOTA TWINS „ Placed INF Taylor Motter on the 7-day DL. selected the contract of C-INF Willians Astudillo from Rochester (IL). Designated RHP Felix Jorge for release or assignment. NEW YORK YANKEES „ Recalled INF-OF Brandon Drury from Scranton/Wilkes-Barre (IL).National LeaguePITTSBURGH PIRATES „ Reinstated LHP Nik Turley from the restricted list and placed him on the 60-day DL.American AssociationWICHITA WINGNUTS „ Released RHP Jackson Sigman.Atlantic LeagueLONG ISLAND DUCKS „ Acquired RHP Tyler Badamo from New Britain to complete an earlier trade. Placed RHP Gonzalez Germen on the inactive list.Can-Am LeagueQUEBEC CAPITALES „ Signed OF Nick Van Stratten. ROCKLAND BOULDERS „ Signed LHP Brad Schaenzer.Frontier LeagueGATEWAY GRIZZLIES „ Signed INF Paul Russo. Released RHP Dakota Smith. NORMAL CORNBELTERS „ Signed RHP Tyler Frohwirth. Released LHP Kevin Matthews. RIVER CITY RASCALS „ Released LHP Mark Reyes. SCHAUMBURG BOOMERS „ Traded RHP Isaac Sanchez to Joliet. WINDY CITY THUNDERBOLTS „ Signed INF Joe Becht.BASKETBALLNational Basketball AssociationDETROIT PISTONS „ Named Sidney Lowe and Sean Sweeney assistant coaches and DJ Bakker player development coach.FOOTBALLNational Football LeagueNFL „ Suspended Indianapolis RB Robert Turbin four games for violating the NFL policy on performance-enhancing substances.Canadian Football LeagueCFL „ Suspended Ottawa Redblacks LB Kyries Hebert one-game for leading with the crown of his helmet and hit Calgary Stampeders WR DaVaris Daniels while the player was in a defenceless position.HOCKEYNational Hockey LeagueNASHVILLE PREDATORS „ Named Karl Taylor coach of Milwaukee (AHL). NEW JERSEY DEVILS „ Named Chuck Fletcher senior advisor to the general manager/hockey operations. WASHINGTON CAPITALS „ Named Todd Reirden coach. Re-signed D Michal Kempny to a four-year contract.ECHLREADING ROYALS „ Signed D Charlie Vasaturo.OLYMPIC SPORTSUSADA „ Announced triathlon athlete Michael Meacham accepted a one-year sanction after an anti-doping rule violation.SOCCERMajor League SoccerSEATTLE SOUNDERS „ Signed F Raul Ruidiaz to a designated player contract.National Womens Soccer LeagueWASHINGTON SPIRIT „ Signed M Maddie Huster.COLLEGESHOFSTRA „ Named Jay Miller softball coach and Julie Meyer associate head softball coach. KENNESAW STATE „ Named Tripp MacKay softball coach. TENNESSEE TECH „ Named assistant baseball coach Mitchell Wright was retained for the 2019 season.GOLFPGA TOURQUICKEN LOANS NATIONALFridays scores at TPC Potomac at Avenel Farm, Potomac, Md. Purse: $7.1 million. Yardage: 7,107; Par: 70 (35-35) SECOND ROUND Beau Hossler 65-66„131 Ryan Armour 66-65„131 Brian Gay 67-64„131 Francesco Molinari 67-65„132 Billy Horschel 64-68„132 Zac Blair 67-66„133 Kevin Streelman 72-62„134 C.T. Pan 67-67„134 John Huh 70-64„134 Marc Leishman 67-67„134 Andrew Putnam 64-71„135 Johnson Wagner 70-65„135 Joaquin Niemann 68-67„135 Chesson Hadley 71-64„135 Ti g er Woods 70-65„135 Joel Dahmen 66-69„135 Andrew Landry 63-72„135 Abraham Ancer 65-70„135 Sam Ryder 67-68„135 Rickie Fowler 70-66„136 Seamus Power 66-70„136 Troy Merritt 68-68„136 J.J. Spaun 63-73„136 Sung Kang 72-64„136 Ollie Schniederjans 68-68„136 Adam Schenk 69-67„136 Roberto Daz 68-68„136 Ryan Palmer 70-67„137 Jonas Blixt 71-66„137 Fabin Gmez 68-69„137 Derek Fathauer 69-68„137 Cameron Percy 69-68„137 Charles Howell III 70-67„137 Stewart Cink 68-69„137 Dylan Meyer 70-67„137 Jamie Lovemark 68-70„138 Harold Varner III 73-65„138 Ted Potter, Jr. 72-66„138 Gary Woodland 69-69„138 Ethan Tracy 69-69„138 Tyler Duncan 69-69„138 Ben Crane 70-68„138 Kyle Stanley 71-67„138 Bronson Burgoon 68-70„138 Byeong Hun An 69-70„139 James Hahn 69-70„139 Ryan Blaum 67-72„139 Tom Lovelady 71-68„139 Alex Cejka 71-68„139 J.T. Poston 71-68„139 Corey Conners 69-70„139 David Lingmerth 68-71„139 Robert Garrigus 70-69„139 Kiradech Aphibarnrat 70-69„139 Doc Redman 70-69„139 Patrick Rodgers 68-71„139 Blayne Barber 70-70„140 Martin Flores 72-68„140 Scott Brown 70-70„140 Stephan Jaeger 67-73„140 Dominic Bozzelli 70-70„140 David Hearn 71-69„140 Kevin Na 70-70„140 Chris Stroud 71-69„140 Lanto Grif“ n 68-72„140 Adam Hadwin 69-72„141 Bill Haas 72-69„141 Doug Ghim 73-68„141 Xinjun Zhang 71-70„141 Brandon Harkins 73-68„141 Kevin Tway 70-71„141 Nick Watney 69-72„141 Jimmy Walker 74-67„141 Anirban Lahiri 67-74„141 FAILED TO MAKE THE CUT Geoff Ogilvy 67-75„142 Aaron Baddeley 70-72„142 Matt Every 71-71„142 Keith Mitchell 71-71„142 Michael Thompson 70-72„142 Kelly Kraft 71-71„142 Nicholas Lindheim 72-70„142 Ben Silverman 69-73„142 Whee Kim 71-71„142 Brian Stuard 72-70„142 Scott Stallings 67-75„142 Martin Laird 70-72„142 D.A. Points 73-70„143 Jason Kokrak 69-74„143 Kristoffer Ventura 73-70„143 Jonathan Randolph 72-71„143 Chad Campbell 71-72„143 Billy Hurley III 69-74„143 Peter Malnati 73-70„143 Si Woo Kim 70-73„143 Tom Hoge 68-75„143 J.B. Holmes 73-70„143 J.J. Henry 71-72„143 Tim Herron 73-70„143 Andrew Yun 71-72„143 Michael Kim 72-72„144 Tyrone Van Aswegen 71-73„144 Cody Gribble 71-73„144 Rob Oppenheim 71-73„144 Talor Gooch 74-70„144 Denny McCarthy 69-75„144 Richy Werenski 71-74„145 Danny Lee 73-72„145 Jason Gore 74-71„145 Harris English 72-73„145 Trey Mullinax 74-71„145 Rory Sabbatini 72-73„145 Daniel Summerhays 75-71„146 Matt Jones 72-74„146 Rod Pampling 74-72„146 Sam Saunders 75-71„146 Ricky Barnes 74-72„146 Nick Taylor 72-75„147 Shawn Stefani 73-74„147 Robert Streb 71-78„149 Martin Piller 78-76„154LPGA TOURKPMG WOMENS PGA CHAMPIONSHIPFridays scores at Kemper Lakes GC, Kildeer, Ill.; Purse: $3.65 million. Yardage: 6,741; Par: 72 (36-36) SECOND ROUND So Yeon Ryu 69-69„138 Brooke M. Henderson 67-71„138 Sung Hyun Park 66-72„138 Carlota Ciganda 70-69„139 Lydia Ko 74-66„140 Annie Park 71-69„140 Moriya Jutanugarn 68-72„140 Wichanee Meechai 71-70„141 Dani Holmqvist 70-71„141 Nasa Hataoka 69-72„141 Jaye Marie Green 67-74„141 Danielle Kang 73-69„142 Angel Yin 73-69„142 Bronte Law 72-70„142 Ashleigh Buhai 72-70„142 Sei Young Kim 71-71„142 Hee Young Park 71-71„142 Hyo Joo Kim 70-72„142 Jessica Korda 67-75„142 Brittany Altomare 67-75„142 Cristie Kerr 75-68„143 In-Kyung Kim 73-70„143 Emma Talley 71-72„143 Jacqui Concolino 70-73„143 Aditi Ashok 70-73„143 Robynn Ree 70-73„143 Amy Olson 69-74„143 Charley Hull 68-75„143 Ryann OToole 73-71„144 Sandra Changkija 72-72„144 Mo Martin 71-73„144 Amy Yang 70-74„144 Jeong Eun Lee 70-74„144 Lizette Salas 70-74„144 Mirim Lee 70-74„144 Lindy Duncan 74-71„145 Sarah Jane Smith 73-72„145 Jin Young Ko 73-72„145 Jane Park 73-72„145 Marina Alex 72-73„145 Ariya Jutanugarn 72-73„145 Cindy LaCrosse 72-73„145 Lexi Thompson 72-73„145 Chella Choi 71-74„145 Gaby Lopez 71-74„145 Mel Reid 71-74„145 Michelle Wie 71-74„145 Jackie Stoelting 70-75„145 Angela Stanford 70-75„145 Jodi Ewart Shadoff 70-75„145 Eun-Hee Ji 70-75„145 Minjee Lee 69-76„145 Maude-Aimee Leblanc 68-77„145 Sophia Popov 75-71„146 Shanshan Feng 74-72„146 Sandra Gal 72-74„146 Ayako Uehara 72-74„146 Paula Creamer 72-74„146 Georgia Hall 72-74„146 Brittany Lincicome 71-75„146 Stacy Lewis 70-76„146 Karrie Webb 70-76„146 Laetitia Beck 68-78„146 Cheyenne Woods 75-72„147 Perrine Delacour 74-73„147 Nelly Korda 74-73„147 Sakura Yokomine 73-74„147 Pannarat Thanapolboonyaras 72-75„147 Lauren Kim 71-76„147 Pernilla Lindberg 71-76„147 Caroline Masson 71-76„147 Brittany Marchand 71-76„147 Alena Sharp 69-78„147 FAILED TO MAKE THE CUT Haeji Kang 75-73„148 Austin Ernst 74-74„148 Yu Liu 74-74„148 Ola“ a Kristinsdottir 73-75„148 Daniela Darquea 73-75„148 Jeongeun Lee6 72-76„148 Megan Khang 72-76„148 Min Lee 71-77„148 Jenny Shin 71-77„148 Kelly Shon 76-73„149 Luna Sobron 74-75„149 Mina Harigae 74-75„149 Jennifer Song 74-75„149 Caroline Inglis 74-75„149 Inbee Park 73-76„149 Sun Young Yoo 72-77„149 Katie Burnett 72-77„149 In Gee Chun 71-78„149 Celine Herbin 77-73„150 Anne-Catherine Tanguay 76-74„150 Sherman Santiwiwatthanaphong 76-74„150 Mi Jung Hur 74-76„150 Morgan Pressel 74-76„150 Giulia Molinaro 74-76„150 Nanna Koerstz Madsen 73-77„150 Su Oh 73-77„150 Julieta Granada 73-77„150 Karine Icher 73-77„150 Wei-Ling Hsu 72-78„150 Emily Pedersen 71-79„150 Xiyu Lin 70-80„150 Anna Nordqvist 77-74„151 Caroline Hedwall 76-75„151 Mariajo Uribe 76-75„151 Celine Boutier 75-76„151 Madelene Sagstrom 74-77„151 Tiffany Joh 74-77„151 Beatriz Recari 74-77„151 Yani Tseng 74-77„151 P.K. Kongkraphan 79-73„152 Nicole Broch Larsen 79-73„152 Candie Kung 76-76„152 Hannah Green 76-76„152 Tiffany Chan 76-76„152 Catriona Matthew 75-77„152 Erynne Lee 75-77„152 Azahara Munoz 74-78„152 Pornanong Phatlum 74-78„152 Jenny Haglund 72-80„152 Benyapa Niphatsophon 72-80„152 Mi Hyang Lee 78-75„153 Florentyna Parker 76-77„153 Haru Nomura 75-78„153 Lee Lopez 75-78„153 Ally McDonald 74-79„153 Laura Davies 80-74„154 Maria Torres 78-76„154 Thidapa Suwannapura 78-76„154 Klara Spilkova 77-77„154 Peiyun Chien 77-77„154 Kris Tamulis 75-79„154 Rebecca Artis 74-80„154 Christina Kim 78-77„155 Joanna Coe 77-78„155 Mariah Stackhouse 77-78„155 Brianna Do 75-80„155 Cydney Clanton 75-80„155 Juli Inkster 79-77„156Brittany Lang 78-78„156 Daniela Iacobelli 78-80„158 Amelia Lewis 77-81„158 Lisa Grimes 81-78„159 Kim Kaufman 78-81„159 Katherine Kirk 76-83„159 Charlotta Sorenstam 76-83„159 Ashley Grier 83-77„160 Jean Bartholomew 80-80„160 Paula Reto 81-81„162 Wendy Doolan 82-81„163 Alison Curdt 76-88„164 Heather Angell 82-90„172 Katelyn Dambaugh 80„WD Lee-Anne Pace 72„DQUNITED STATES GOLF ASSOCIATIONU.S. SENIOR OPENFridays scores at The Broadmoor GC, Colorado Springs, Colo. Purse: $4 million. Yardage: 7,264; Par: 70 (36-34) (a-denotes amateur) SECOND ROUND Jerry Kelly 66-69„135 Miguel Angel Jimenez 68-68„136 Tim Petrovic 72-65„137 Davis Love III 71-68„139 Philip Golding 72-67„139 Deane Pappas 68-71„139 Jay Haas 70-69„139 Paul Goydos 72-67„139 Kirk Triplett 74-66„140 David Toms 70-71„141 Paul Broadhurst 71-70„141 Todd Bailey 76-66„142 Prayad Marksaeng 71-71„142 Billy Andrade 71-71„142 Scott Parel 69-73„142 Rocco Mediate 68-74„142 Billy Mayfair 69-74„143 Kevin Sutherland 68-75„143 Brandt Jobe 70-73„143 Bob Estes 76-68„144 Scott Verplank 74-70„144 David McKenzie 70-74„144 Gene Sauers 73-71„144 Tom Pernice Jr. 73-71„144 Colin Montgomerie 71-73„144 Wes Short Jr. 74-70„144 Stephen Ames 70-74„144 Fred Couples 71-73„144 Joe Durant 71-73„144 Lee Janzen 69-75„144 Scott Dunlap 73-71„144 Bill Breen 73-72„145 Jeff Maggert 74-71„145 Doug Garwood 74-71„145 Christopher Williams 73-72„145 Grant Waite 74-71„145 Kenny Perry 71-74„145 Marco Dawson 71-74„145 Joey Sindelar 72-73„145 Carlos Franco 73-72„145 Craig Bowden 72-73„145 Tom Werkmeister 74-71„145 Andre Bossert 75-71„146 Vijay Singh 72-74„146 Scott McCarron 72-74„146 Jerry Smith 73-73„146 Larry Mize 73-73„146 Peter Fowler 73-73„146 Jarmo Sandelin 73-73„146 Ken Tanigawa 77-70„147 Duffy Waldorf 73-74„147 David Frost 71-76„147 a-Jeff Wilson 76-71„147 a-Mike Finster 72-75„147 Todd Hamilton 76-72„148 a-Robby Funk 72-76„148 Bernhard Langer 72-76„148 John Cook 72-76„148 Bobby Gage 75-73„148 Mike Genovese 72-76„148 FAILED TO MAKE THE CUT a-Bob Harrington 73-76„149 Kent Jones 75-74„149 Glen Day 80-69„149 Olin Browne 74-75„149 Mark Calcavecchia 73-76„149 Mark OMeara 75-74„149 Jeff Sluman 74-75„149 Miguel Angel Martin 74-75„149 Corey Pavin 73-76„149 a-Frank Vana 73-76„149 Scott Hoch 78-71„149 Barry Lane 71-78„149 a-Robby McWilliams 73-76„149 Chris Johnson 74-76„150 Jeff Gallagher 77-73„150 Jaime Gomez 72-78„150 Jim Roy 74-76„150 Brian Mogg 74-76„150 Mark Walker 75-75„150 Doug Rohrbaugh 78-72„150 Tom Lehman 76-74„150 Steve Flesch 74-76„150 Tommy Stan kowski 73-77„150 a-Steve Sear 76-74„150 Matt Seitz 77-74„151 a-Tim Hogarth 70-81„151 Magnus Atlevi 77-74„151 a-Mike McCoy 75-76„151 Scott Pieri 79-72„151 Tim Bogue 75-76„151 Kendal Yonomoto 77-74„151 Brad Bryant 76-75„151 a-Sean Knapp 79-72„151 Todd McCorkle 78-73„151 Tom Kite 75-77„152 Clark Dennis 76-76„152 Woody Austin 72-80„152 Sonny Skinner 76-76„152 a-Peter DeTemple 77-76„153 Jim Schuman 80-73„153 Steve Blake 79-74„153 David Carr 77-76„153 Brian Cooper 76-77„153 John Sikes 77-76„153 Jacob Ferenz 76-77„153 Tim Hume 72-81„153 Fred Funk 78-75„153 Chris Kaufman 75-79„154 a-Jack Larkin 79-76„155 Guy Boros 77-78„155 Steve Larick 77-78„155 Mikael Hogberg 80-76„156 Bill Harvey 82-74„156 Esteban Toledo 81-75„156 Gary March 79-77„156 John Inman 80-77„157 Rodolfo Gonzalez 81-76„157 a-Tim Dunlavey 77-80„157 a-Daniel Owen 79-78„157 John Elliott 76-81„157 Jesper Parnevik 79-78„157 Stu Ingraham 77-80„157 Eric Egloff 82-75„157 Mike Mitchell 82-76„158 Ricky Touma 80-78„158 Scott McGihon 84-74„158 Jim McGovern 77-81„158 Bob Ford 80-78„158 Tsuyoshi Yoneyama 80-79„159 Chris Patton 81-78„159 Jon Petersen 80-79„159 Philip Jonas 80-79„159 a-Ned Zachar 78-81„159 a-Brian Ferris 79-80„159 a-Jack Hall 76-83„159 a-Paul Simson 82-78„160 Bob Gilder 80-80„160 Ian Doig 79-81„160 Brian Cairns 82-78„160 Jerry Slagle 80-81„161 a-Glenn Przybylski 81-80„161 Bruce Nakamura 79-82„161 John Smoltz 85-77„162 Don Bell 85-78„163 Gerry Norquist 81-83„164 Hale Irwin 79-85„164 a-Brad Wayment 82-82„164 a-James Camaione 87-78„165 Jamie Elliott 83-82„165 Roy Biancalana 82-84„166 Tim Conley 83-83„166 a-Wayne Merich 83-86„169 a-Dennis Martin 93-84„177 Stan Souza 88-90„178 Rick Todd 86-WDEUROPEAN TOURFRENCH OPENFridays leaders at Le National Golf, Paris; Purse: $7 million. Yardage: 7,247; Par: 71 SECOND ROUND Marcus Kinhult, Sweden 71-65„136 Chris Wood, England 70-68„138 Jon Rahm, Spain 70-69„139 Bradley Dredge, Wales 67-72„139 Matthew Fitzpatrick, England 71-69„140 Justin Thomas, United States 70-70„140 Gregory Havret, France 70-70„140 Julian Suri, United States 70-70„140 Pedro Oriol, Spain 71-70„141 Mikko Ilonen, Finland 72-69„141 Paul Dunne, Ireland 74-67„141 Tyler Hatton, England 74-67„141 Alvaro Quiros, Spain 74-67„141 Russell Knox, Scotland 71-70„141 Jordan Smith, England 71-70„141 ALSO Sergio Garcia, Spain 72-70„142 Alex Noren, Sweden 73-72„145 MISSED CUT Seungsu Han, United States 70-77„147 Tommy Fleetwood, England 74-73„147 David Lipsky, United States 77-70„147 Edoardo Molinari, Italy 74-79„153 Daniel Im, United States 76-82„158 Chase Koepka, United States 81-80„161 Jose Maria Olazabal, Spain 85-84„169WEB.COM TOURLINCOLN LAND CHAMPIONSHIPFridays leaders at Panther Creek Country Club, Spring“ eld, Ill.; Purse: $550,000. Yardage: 7,228; Par: 71 (35-36) COMPLETED FIRST ROUND Rhein Gibson 32-30„62 Carlos Ortiz 32-30„62 Sam Burns 33-30„63 Augusto Nez 32-31„63 Jamie Arnold 32-32„64 Cameron Champ 32-32„64 Josh Teater 34-30„64 Kyle Reifers 32-32„64 Conner Godsey 32-32„64 Billy Kennerly 32-33„65 Scott Langley 31-34„65 Carlos Sainz Jr 33-32„65 Rafael Campos 31-34„65 Adam Long 34-31„65 Mark Anderson 33-32„65 Nick Hardy 32-33„65 Luke Guthrie 33-32„65 Julin Etulain 33-32„65 Matt Harmon 32-33„65 Rick Lamb 34-31„65 Roberto Castro 33-32„65 Dan Woltman 32-33„65 Cameron Davis 34-32„66 Dawie van der Walt 34-32„66 Chris Thompson 32-34„66 Kyoung-Hoon Lee 32-34„66 Anders Albertson 34-32„66 Brandon Crick 33-33„66 Conrad Shindler 33-33„66 Kramer Hickok 32-34„66 Matt Ryan 32-34„66 Mark Hubbard 34-32„66 Rico Hoey 34-32„66 Jimmy Gunn 32-34„66 Sebastian Cappelen 34-32„66 Robert Bell 32-34„66 Wes Roach 34-33„67 Sungjae Im 32-35„67 Ben Kohles 32-35„67 Oscar Fraustro 32-35„67 Adam Svensson 32-35„67 Seth Fair 36-31„67 Bo Hoag 35-32„67 Steven Alker 34-33„67 Joseph Bramlett 33-34„67 Chris Smith 35-32„67 Matt Fast 34-33„67 Ben Crancer 35-32„67 Richard Hearden 32-35„67 Tag Ridings 34-33„67 Albin Choi 32-35„67 Doug Letson 32-35„67 Jared Wolfe 33-34„67 Dicky Pride 34-33„67 Kyle Jones 33-34„67 Chris Baker 33-34„67 Justin Lower 32-35„67 Martin Trainer 33-34„67 Eric Axley 32-35„67 Hank Lebioda 34-33„67 Tom Whitney 34-34„68 Tim Wilkinson 34-34„68 Spencer Levin 34-34„68 Maverick McNealy 33-35„68 Michael Arnaud 34-34„68 Christian Brand 34-34„68 Jimmy Stanger 35-33„68 Vince Covello 33-35„68 Brad Hop“ nger 33-35„68 Steve Marino 36-32„68 Jin Park 33-35„68 Taylor Moore 33-35„68 Jonathan Hodge 34-34„68 Daniel Mazziotta 35-33„68 Casey Wittenberg 34-34„68 Jhared Hack 34-34„68 Brad Brunner 32-36„68 Archer Price 35-33„68 Ryan Sullivan 33-35„68 Curtis Luck 35-34„69 Scott Pinckney 32-37„69 Connor Arendell 33-36„69 Chase Wright 35-34„69 Chip Lynn 38-31„69 Mark Blake“ eld 37-32„69 Ryan Brehm 34-35„69 Hunter Hamrick 34-35„69 Alex Kang 34-35„69 Mark Wilson 35-34„69 Nelson Ledesma 34-35„69 Willy Wilcox 36-33„69 Grant Leaver 35-34„69 Kevin Dougherty 36-33„69 Brady Schnell 34-35„69 Michael Hebert 35-34„69 Sepp Straka 35-34„69 Andrew Novak 35-34„69 Robby Shelton 36-33„69 Armando Favela 33-36„69 Gerardo Ruiz 35-35„70 Derek Ernst 35-35„70 Peter Tomasulo 35-35„70 Curtis Thompson 36-34„70 Wyndham Clark 35-35„70 Roland Thatcher 36-34„70 Bio Kim 35-35„70 Brandon Matthews 36-34„70 Johnny Ruiz 36-34„70 Joey Garber 36-34„70 Jim Knous 37-33„70 Patrick Sullivan 33-37„70 Max Marsico 34-36„70 John Chin 35-35„70 Erik Barnes 35-35„70 Brian Campbell 33-37„70 Brian Davis 32-38„70 Chad Ramey 36-34„70 Bryan Bigley 36-34„70 Michael Weaver 35-35„70 Seth Reeves 34-36„70 Bhavik Patel 34-36„70 Max Rottluff 34-36„70 Zack Fischer 35-35„70 Joel Thelen 35-35„70 Jacques Blaauw 36-35„71 Mito Pereira 34-37„71 Edward Loar 35-36„71 Justin Hueber 35-36„71 Ryan Yip 34-37„71 Chris Naegel 37-34„71 Brett Drewitt 34-37„71 Joseph Juszczyk 34-37„71 a-Jake Erickson 34-37„71 Paul Imondi 36-35„71 Derek Chang 33-38„71 Sean Kelly 39-33„72 Mark Baldwin 38-34„72 Shane Bertsch 35-37„72 Frank Lickliter II 37-35„72 Brian Riche y 37-35„72 Seann Harlingten 36-36„72 Max Homa 35-37„72 Alex Prugh 38-34„72 Stuart Macdonald 36-36„72 Michael Johnson 36-36„72 T.J. Vogel 37-35„72 Fernando Mechereffe 35-38„73 Jos de Rodrguez 35-38„73 William Kropp 37-36„73 Jos Toledo 37-37„74 Patrick Newcomb 38-36„74 Nick Rousey 36-38„74 Max McGreevy 36-39„75 Lee McCoy 37-39„76 Samuel Del Val 39-38„77SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 4 34 34 20 New York City FC 9 3 4 31 32 21 New York Red Bulls 9 4 2 29 33 16 Columbus 7 5 6 27 22 18 New England 6 4 6 24 27 23 Philadelphia 6 7 3 21 20 21 Chicago 5 7 5 20 24 29 Orlando City 6 9 1 19 24 33 Montreal 6 11 0 18 20 31 Toronto FC 4 8 3 15 24 29 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 9 2 5 32 31 16 FC Dallas 9 2 5 32 25 17 Los Angeles FC 8 4 3 27 31 24 Real Salt Lake 7 7 2 23 20 30 Vancouver 6 6 5 23 26 34 Portland 6 3 4 22 20 18 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 10 1 16 19 30 Seattle 3 8 3 12 11 18 Colorado 3 9 3 12 19 28 San Jose 2 9 5 11 25 32 3 points for victory, 1 point for tieFridays GameFC Dallas 1, Minnesota United 0Todays GamesPortland at Seattle, 4:30 p.m. Orlando City at Atlanta United FC, 7 p.m. Sporting Kansas City at Montreal, 7 p.m. D.C. United at New England, 7:30 p.m. Real Salt Lake at Columbus, 7:30 p.m. New York City FC at Chicago, 8 p.m. Philadelphia at Los Angeles FC, 8 p.m. LA Galaxy at San Jose, 10 p.m.Sundays GamesNew York at Toronto FC, 4:30 p.m. Colorado at Vancouver, 7 p.m.Tuesdays GameLos Angeles FC at Houston, 9 p.m.Wednesday, July 4Toronto FC at Minnesota United, 7 p.m. Atlanta United FC at FC Dallas, 8 p.m. Seattle at Colorado, 9 p.m. Sporting Kansas City at Real Salt Lake, 10 p.m. D.C. United at Los Angeles Galaxy, 10:30 p.m.Saturday, July 7Orlando City at Los Angeles FC, 4:30 p.m. Colorado at Montreal, 7:30 p.m. Seattle at New England, 7:30 p.m. Atlanta United FC at Philadelphia, 8 p.m. Toronto FC at Sporting Kansas City, 8:30 p.m. Minnesota United at Houston, 9 p.m. FC Dallas at Real Salt Lake, 10 p.m. Chicago at Vancouver, 10:30 p.m. Columbus at LA Galaxy, 10:30 p.m. San Jose at Portland, 11 p.m.Sunday, July 8New York at New York City FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 11 0 3 36 29 12 Orlando 6 4 4 22 21 17 Seattle 5 3 5 20 14 12 Portland 5 4 5 19 20 19 Chicago 4 3 7 19 19 17 Houston 4 5 5 17 16 21 Utah 3 4 6 15 9 11 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 3 3 9 20 3 points for victory, 1 point for tie.Wednesdays GamesHouston 2, Orlando 1 Utah 0, Seattle 0 Portland 1, Sky Blue 1, tieTodays GamesNorth Carolina at Orlando, 3:30 p.m. Sky Blue at Utah, 10 p.m. Portland at Seattle, 10 p.m.Sundays GameWashington at Chicago, 6 p.m.Wednesday, July 4Chicago at North Carolina, 7 p.m.Friday, July 6Utah at Portland, 11 p.m. FIFA WORLD CUPAll times Eastern SECOND ROUND Today At Kazan, RussiaFrance vs. Argentina, 10 a.m.At Sochi, RussiaUruguay vs. Portugal, 2 p.m.Sunday At MoscowSpain vs. Russia, 10 a.m.At Nizhny Novgorod, RussiaCroatia vs. Denmark, 2 p.m.Monday At Samara, RussiaBrazil vs. Mexico, 10 a.m.At Rostov-on-Don, RussiaBelgium vs. Japan, 2 p.m.Tuesday At St. Petersburg, RussiaSweden vs. Switzerland, 10 a.m.At MoscowColombia vs. England, 2 p.m. AUTO RACINGNASCAR CAMPING WORLD TRUCKOVERTONS 225Fridays qualifying; race late Friday at Chicagoland Speedway, Joliet, Ill.(Car number in parentheses)1. (18) Noah Gragson, Toyota, 175.131 mph. 2. (25) Dalton Sargeant, Chevrolet, 174.543. 3. (8) John Hunter Nemechek, Chevrolet, 174.531. 4. (4) Todd Gilliland, Toyota, 174.424. 5. (52) Stewart Friesen, Chevrolet, 174.199. 6. (16) Brett Mof“ tt, Toyota, 174.064. 7. (21) Johnny Sauter, Chevrolet, 174.042. 8. (88) Matt Crafton, Ford, 174.042. 9. (41) Ben Rhodes, Ford, 173.947. 10. (24) Justin Haley, Chevrolet, 173.606. 11. (13) Myatt Snider, Ford, 173.360. 12. (2) Cody Coughlin, Chevrolet, 172.673. 13. (98) Grant En“ nger, Ford, 173.044. 14. (02) Austin Hill, Chevrolet, 170.627. 15. (22) Austin Self, Chevrolet, 169.327. 16. (51) Brandon Jones, Toyota, 169.162. 17. (15) Ross Chastain, Chevrolet, 168.334. 18. (54) Bo LeMastus, Toyota, 167.712. 19. (45) Justin Fontaine, Chevrolet, 167.473. 20. (7) Korbin Forrister, Toyota, 167.126. 21. (20) Max Tullman, Chevrolet, 166.883. 22. (33) Josh Reaume, Chevrolet, 165.797. 23. (87) Joe Nemechek, Chevrolet, 162.665. 24. (0) Camden Murphy, Chevrolet, 162.553. 25. (83) Bayley Currey, Chevrolet, 162.240. 26. (3) Jordan Anderson, Chevrolet, 161.701. 27. (63) JJ Yeley, Chevrolet, 161.536. 28. (74) Mike Harmon, Chevrolet, Owner Points 29. (10) Jennifer Jo Cobb, Chevrolet, Owner Points 30. (50) Brian Kaltreider, Chevrolet, Owner Points 31. (6) Norm Benning, Chevrolet, Owner Points 32. (49) Wendell Chavous, Chevrolet, Owner PointsPRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GB Washington 10 5 .667 „ Connecticut 9 6 .600 1 Atlanta 7 8 .467 3 Chicago 6 9 .400 4 New York 4 11 .267 6 Indiana 1 15 .063 9WESTERN CONFERENCE W L PCT GB Los Angeles 11 4 .733 „ Phoenix 12 5 .706 „ Seattle 11 5 .688 Minnesota 9 6 .600 2 Dallas 7 7 .500 3 Las Vegas 5 11 .313 6Thursdays GamesWashington 80, New York 77 Seattle 81, Los Angeles 72Fridays GamesPhoenix 95, Indiana 77 Chicago 103, New York 99 Minnesota 85, Atlanta 74 Los Angeles at Las Vegas, lateTodays GamePhoenix at Washington, 7:30 p.m.Sundays GamesMinnesota at Dallas, 4 p.m. Las Vegas at Los Angeles, 5 p.m. Atlanta at Indiana, 5 p.m. New York at Chicago, 6 p.m. Connecticut at Seattle, 7 p.m.TENNISATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALFriday at Devonshire Park, Eastbourne, England; Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles Semi“ nalsLukas Lacko, Slovakia, def. Marco Cecchinato (4), Italy, 6-3, 6-4. Mischa Zverev, Germany, def. Mikhail Kukushkin, Kazakhstan, 7-6 (9), 6-4.Womens Singles Semi“ nalsAryna Sabalenka, Belarus, def. Agnieszka Radwanska, Poland, 6-3, 1-6, 6-3. Caroline Wozniacki (1), Denmark, def. Angelique Kerber (4), Germany, 2-6, 7-6 (4), 6-4.Mens Doubles ChampionshipLuke Bambridge and Jonny OMara, Britain, def. Ken and Neal Skupski, Britain, 7-5, 6-4.Womens Doubles Semi“ nalsIrina-Camelia Begu and Mihaela Buzarnescu, Romania, def. Nadiia Kichenok, Ukraine, and Ekaterina Makarova, Russia, 4-6, 6-0, 10-6. Gabriela Dab rowski, Canada, and Xu Yifan (4), China, def. Hsieh Su-wei, Taiwan, and Aryna Sabalenka, Belarus, 6-7 (4), 7-5, 13-11.ATP WORLD TOURTURKISH AIRLINES OPENFriday at Antalya Tennis Arena, Antalya, Turkey; Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles Semi“ nalsDamir Dzumhur (2), Bosnia-Herzegovina, def. Jiri Vesely, Czech Republic, 6-3, 7-6 (1). Adrian Mannarino (1), France, def. Gael Mon“ ls (4), France, 4-6, 7-6 (4), 6-4.Mens Doubles ChampionshipMarcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Sander Arends and Matwe Middelkoop (3), Netherlands, 7-5, 6-7 (6), 10-8.PRO FOOTBALLCANADIAN FOOTBALL LEAGUEAll times EasternEAST DIVISION W L T PTS PF PA Hamilton 2 1 0 4 83 66 Ottawa 1 1 0 2 54 41 Montreal 0 2 0 0 20 78 Toronto 0 2 0 0 26 68WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 B.C. 1 0 0 2 22 10 Edmonton 1 1 0 2 54 68 Saskatchewan 1 1 0 2 44 59 Winnipeg 1 2 0 2 103 74Thursdays GameCalgary 24, Ottawa 14Fridays GamesHamilton 31, Winnipeg 17 BC at Edmonton, lateTodays GameMontreal at Saskatchewan, 9 p.m.Thursday, July 5Hamilton at Saskatchewan, 9 p.m.Friday, July 6Ottawa at Montreal, 7:30 p.m.Saturday, July 7Edmonton at Toronto, 5:30 p.m. BC at Winnipeg, 8:30 p.m.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times EasternCHAMPIONSHIP SERIES (Best-of-3)June 25: Arkansas vs. Oregon State, ppd. June 26: Arkansas 4, Oregon State 1 Wednesday: Oregon State 5, Arkansas 3 Thursday: Oregon State 5, Arkansas 0, Oregon St. wins national championshipBOXINGSCHEDULEJune 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altun kaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal). At Lakefront Arena, New Orleans (ESPN), Regis Prograis vs. Juan Jose Velasco, 12, for Prograis WBC interim junior welterweight title; Teo“ mo Lopez vs. William Silva, 10, lightweights.July 20At WinnaVegas Casino (SHO), Sloan, Iowa, Jaron Ennis vs. Armando Alvarez, 10, welterweights.July 21At Moscow, Oleksandr Usyk vs. Murat Gassiev, 12, for undisputed cruiserweight title (World Boxing Super Series “ nal). At Hard Rock Hotel & Casino, Las Vegas (HBO), Jaime Munguia vs. Liam Smith, 12, for Munguias WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, 12, for Machados WBA junior lightweight title.July 28At Kissimmee, Fla., Christopher Diaz vs. Masayuki Ito, 12, for vacant WBO junior lightweight title; Carlos Adames vs. Artemio Reyes, 10, welterweights. At Staples Center, Los Angeles (SHO), Mikey Garcia vs. Robert Easter Jr., 12, for Garcias WBC lightweight title and Easters IBF lightwei g ht title.

PAGE 34

Page 6 SP www.yoursun.com Saturday, June 30, 2018 / The SunBy STEVE DOUGLASAssociated PressST. PETERSBURG, Russia „ Imagine having a team featuring Cristiano Ronaldo supporting Harry Kane up front, Philippe Coutinho pulling the strings alongside Isco in midfield, and Diego Godin the rock at the back. Thats the backbone of the best 11 players of the group stage of the World Cup, as selected by Associated Press staff covering the tournament in Russia. Despite his superb goal against Nigeria in a must-win match, there was no place for fivetime world player of the year Lionel Messi given Argentinas struggles so far, but plenty of soccers other high-profile names have delivered on their reputations on the biggest stage. Well go with a 4-3-3 formation, the most popular at the World Cup so far:GOALKEEPERAlireza Beiranvand (Iran) „ Hes gone from being homeless and working in a car wash to keeping a clean sheet against Morocco, repeatedly thwarting Spain until an unlucky goal, and saving a penalty from Ronaldo as Iran nearly sent Portugal home. Others made more saves but holding the Iberian powers to a goal apiece sets him apart.DEFENSEKieran Trippier (England) „ A surprise choice as Englands set-piece taker, the right back gets the nod over line-mate John Stones for setting up more chances than any other player in the “ rst round of matches and being a constant danger in the 6-1 win over Panama assisting on one of the goals. Ivan Strinic (Croatia) „ A solid and dependable left back who played a key role in keeping Messi quiet in the tremor-inducing 3-0 win over Argentina and was impressive at both ends of the “ eld in Croatias opening win over Nigeria. Two games, two clean sheets. Diego Godin (Uruguay) „ The indomitable leader of the only defense at the World Cup to keep three clean sheets It reaf“ rms his status as one of the best center backs in the world. Can he keep it going against Ronaldo and Portugal in the last 16? Andreas Granqvist (Sweden) „ He scored two penalties, and captained a defense that kept two clean sheets and put on a sterling effort against Germany that only fell short in the “ nal seconds.MIDFIELDLuka Modric (Croatia) „ He was instrumental in the win over Argentina, scoring one of the goals of the tournament in the process with a long-range strike. Also scored a penalty in his teams opening game. A key reason why Croatia is considered a legitimate contender for the title. Philippe Coutinho (Brazil) „ Finally putting in consistent performances at the international level from his position as the most attacking of Brazils three central mid“ elders. Even stole the limelight from teammate Neymar by scoring from long range against Switzerland, then the pivotal “ rst goal in the win over Costa Rica. Also set up Paulinhos goal against Serbia with a beautiful through ball. Francisco IscoŽ Alarcon (Spain) „ Hes Spains most in” uential and watchable mid“ elder which is a feat in itself considering its embarrassment of riches in that area, with his creativity and superb technique. He also managed to get on the score sheet against Morocco.FORWARDSHarry Kane (England) „ The tournaments top scorer with “ ve goals adding an accidental hat trick against Panama to two predatory strikes from close range against Tunisia. With quali“ cation in the bag, he didnt play the third match. Taking on the England captaincy doesnt appear to be a burden. Cristiano Ronaldo (Portugal) „ Is he the GOAT? Well, four goals in his “ rst two games, including a hat trick against Spain, have certainly boosted his credentials in that debate. With his winner against Morocco, he became the second-highest international scorer in the history of the mens game, with 85 and counting. Well forgive him the penalty miss against Iran. Romelu Lukaku (Belgium) „ Hes delivering the goods at an international tournament for the “ rst time, with his four goals „ two against Panama and two against Tunisia „ coming from a variety of “ nishes in just two matches. Like Kane, hell need to repeat these exploits against tougher opposition but has made an impressive start.WORLD CUPMessi missing from APs best 11 of the group stageAP PHOTOPortugals Cristiano Ronaldo celebrates his sides opening goal during the group B match between Portugal and Spain in the Fisht Stadium in Sochi, Russia. By STEVE DOUGLASAssociated PressST. PETERSBURG, Russia „ Looking regal in his Russian uniform, Cristiano Ronaldo gazes out pensively with his arms folded and CR7Ž embroidered near his left shoulder. Behind him is Lionel Messi, also snappily dressed and with the hairs of his moustache twirled up either side of his mouth. Luis Suarez, Mohamed Salah, Antoine Griezmann, Sergio Ramos „ its a gathering of soccers most venerated players and coaches. Welcome to the Like The GodsŽ exhibition at the Museum of the Russian Academy of Arts in St. Petersburg. The collection includes digitally made portraits of around 40 modern soccer superstars dressed in military and royal uniforms dating back to the 19th century, intertwined among sculptures of ancient gods, made about 200 years ago. They just emphasize the main concept of this exhibition: modern heroes and ancient gods,Ž says Anastasia Sergeeva, exhibition specialist at the museum. Like some perfection or ideal that you can reach.And these people are reaching it now.Ž It is the work of Italian artist Fabrizio Birimbelli, who is both a digital illustrator and a big fan of soccer. Birimbelli was there for the opening of the exhibition June 20, while former FIFA President Sepp Blatter was a visitor two days later. He came last week with his wife,Ž Sergeeva says of Blatter, and just said that he was really impressed by the exhibition and that its really great that Russian museums are taking part in this way in the World Cup.This is just an idea of heroes in sport and football, expressed in the language of art.Ž Sergeeva says Ramos, the Spain captain, also has given the project the thumbs-up and was happy to be presented as a modern hero.Ž Birimbelli has had some fun with the portraits, all of which he signs with Fab.Ž Liverpools largerthan-life coach, Juergen Klopp, has a cheeky grin on his face as he pulls a button on his uniform. Zlatan Ibrahimovic turns side on and looks like a warrior in his suit of armor, a Swedish flag fluttering beside him. France midfielder Paul Pogba has tricolored hair. Former England captain Wayne Rooney has long, thick sideburns on his face. Brazil goalkeeper Alisson holds a caipirinha cocktail. Eric Cantona, fondly referred to as King Eric by fans of his former club Manchester United, wears a crown and holds a ball in his right hand. Birimbelli has easily perceived sincerity in each portrait that is sometimes missed by professional experts,Ž the museum literature reads. Birimbellis heroes of modern football are equal to heroes of (Greek sculptors) Lysippos or Polykleitos,Ž it adds. Antiquity inspires modernity.Ž The exhibition runs until July 15, the final day of the World Cup.WORLD CUPGods of soccer: Ronaldo, Messi l ike you have never seen themAP PHOTOA waiter carries drinks past a portrait of Argentine soccer legend Diego Maradona, part of the Like The GodsŽ exhibition at the Museum of the Russian Academy of Arts in St. Petersburg, Russia. By HOWARD FENDRICHAssociated PressLONDON „ Serena Williams avoided any early matchups against opponents with success to speak of at Wimbledon in a draw on Friday that could put her against No. 5 seed Elina Svitolina in the third round. Williams is returning to the grass-court tournament for the first time since 2016 after missing it last year while pregnant. She gave birth to a daughter in September. She is ranked outside the top 150, but the All England Club decided to seed her 25th based on past success, which includes collecting seven of her 23 Grand Slam singles trophies at Wimbledon. Williams first-round opponent when play begins on Monday will be 107th-ranked Arantxa Rus of the Netherlands, who has one career tour title. Williams is competing for the first time since she pulled out of the French Open ahead of a fourthround showdown against five-time major champion Maria Sharapova in early June, citing an injured chest muscle. That was Williams return to Grand Slam action after a 16-month absence. Rus has only once been as far as Wimbledons third round, back in 2012. That was the last time she won a match at the All England Club. She was beaten in the first round of qualifying a year ago, as were both of the women Williams could meet in the second round, 136thranked qualifier Viktoriya Tomova of Bulgaria and 167th-ranked wild-card recipient Tereza Smitkova of the Czech Republic. Svitolina has only once been as far as the fourth round. Williams possible fourth-round opponent, 2017 U.S. Open runner-up Madison Keys, made one quarterfinal appearance, while the 36-year-old Americans potential quarterfinal foe, reigning Australian Open champion Caroline Wozniacki, has never been beyond the fourth round. Williams could face her older sister, fivetime champion and 2017 runner-up Venus, in the semifinals. The ninth-seeded Venus Williams opens against 62nd-ranked Johanna Larsson of Sweden, who is 0-7 at Wimbledon. The Williams sisters are not in the doubles draw. They have won 14 Grand Slam titles as a pair, including six at Wimbledon. In the top half of the womens singles bracket, the quarterfinals could be French Open champion Simona Halep vs. two-time Wimbledon winner Petra Kvitova, and defending champ Garbine Muguruza vs. No. 6 Caroline Garcia. In the bottom half, No. 2 Wozniacki was drawn to face Svitolina, while 2017 U.S. Open champion Sloane Stephens could play No. 7 Karolina Pliskova.TENNIS: Wimbledon7-time champ Serena Williams gets smooth drawBy DOUG FERGUSONAssociated PressPOTOMAC, Md. „ Beau Hossler has been hanging around the lead on the weekend in search of his first PGA Tour victory, and he gets another chance at the Quicken Loans National. So does Tiger Woods. Hossler, the 23-yearold in his first full year on the tour, birdied four of his last five holes and finished with a 35-foot birdie putt on No. 18 for a 4-under 66, giving him a share of the lead with Ryan Armour and Brian Gay. Armour (65) and Gay (64) each made short birdies on the par-3 ninth hole to finish their rounds and tie for lead. Woods finished a steamy morning on the TPC Potomac at Avenel with two pars that felt just as big. On a day in which he made seven birdies „ all but two of them from 15 feet or longer „ Woods didnt let a good round go to waste at the end. He saved par from the bunker on the eighth and ninths holes for a 65. That matched his low score of the year and left him four shots behind, the closest he has been going into the weekend since he was two shots back at the Valspar Championship. Im not that far back,Ž Woods said. The scores arent going to be that low and its going to be a tough weekend. It will be over 100 degrees and it will be a long weekend mentally and physically. Im in a good position now.Ž Hossler has at least a share of the 36-hole lead for the third time this year, and he had a close call in the Houston Open, losing in a playoff to Ian Poulter. He has shot in the 60s in 21 of his last 38 rounds.GOLF: PGA TourHossler in 3-way tie for lead, Woods 4 back at TPC Potomac By JAY COHENAssociated PressJOILET, Ill. „ Chase Elliott arrived at Chicagoland Speedway with a blister on his hand and a certain level of satisfaction. The blister was the product of shifting with his right hand while driving with his left on a hot, sweaty weekend at Sonoma. The positive feeling stemmed from a gratifying fourth-place finish on a challenging road course that frustrated him in the past. Heading to the midpoint of his third season on the NASCAR Cup Series, the 22-year-old Elliott remains in search of his first win. But he is learning more and more about what it takes to compete at the highest level of stock car racing. One thing Ive realized this season is when you have things that are on your side you need to make the most of them while you have them,Ž Elliott said Friday. I feel like in my career thus far, Ive had some portions of seasons that were really good car-wise and we were really strong, had some great things going for us, things that if I knew then what I know now I would love another shot at them. I think thats the biggest thing is you just have to kind of pick your battles and you know for us, theres been races to this point throughout the year that we havent been the fastest car at the end of practice or at the end of qualifying and you have to really just kind of sit back and make the most of what you have.ŽAUTO RACING: NASCARElliott back after strong Sonoma showin g

PAGE 35

Alex Vie g a; J. Paschke € AP Source: FactSetHomebuilding stocks are taking a beating this year, even as sales climb and demand for new homes remains strong. As of May, sales of new U.S. homes were up 8.8 percent this year, aided by a solid job market and a shortage of existing homes for sale. And yet, most builders are down between 10 and 25 percent. Why the slump? Investors worry that a pickup in mortgage rates could still dampen home sales this year. Theyre also concerned that rising costs for lumber and other construction materials will hurt builders profits. Lennars quarterly results this week, which blew away Wall Streets expectations, suggest builders are on solid ground, even if their shares havent been. As of March, most companies reported healthy demand and backlogs of homes under contract, a key indicator of potential revenue, notes Brian Bernard, equity analyst at Morningstar. The market is just way too pessimistic now on the impact of rising mortgage rates and the impact of rising input costs for the builders,Ž Bernard says. Im expecting this upcoming earnings season for most of the builders to have solid results.ŽA solid foundationLennar (LEN)D.R. Horton (DHI)PulteGroup (PHM) $24 35Room to grow „ Heres a look at the three biggest U.S. builders by revenue in 2017 P/E ratio, last 12 months: 14 5-year average: 15 Fridays close YTD change: 17.0% Dividend (Yield) $0.16 ( 0.3%) Avg. analyst rating (22) 1.2 Target price $71.06 Sell Hold Buy 52-week range: $52.50 P/E ratio, last 12 months: 14 5-year average: 15 Fridays close YTD change: 19.7% Dividend (Yield) $0.50 ( 1.2%) Avg. analyst rating (21) 1.5 Target price $54.00 Sell Hold Buy 52-week range: $41.00 P/E ratio, last 12 months: 16 5-year average: 14 Fridays close YTD change: 13.5% Dividend (Yield) $0.36 ( 1.3%) Avg. analyst rating (20) 1.6 Target price $35.24 Sell Hold Buy 52-week range: $28.75 $49 72$34 53 Source: Molina Healthcare Inc. *Company estimates **From 2018 to 2020, the percentages represent the midpoint of forecasted ranges. Tom Murphy; Alex Nieves € APOn the margin Molina Healthcare expects improved profitability over the next few years. Sometimes management shake-ups pay off big for investors. More than a year after Molina Healthcares board ousted its CEO and CFO „ the brothers Mario and John Molina „ over disappointing results, the health insurers stock price is setting all-time highs. The company is cutting costs, cleaning its balance sheet and poised to improve its core business „ managing government-funded Medicaid programs for people who are poor or disabled. The new CEO, former Aetna executive Joe Zubretsky, recently said the company expects profitability to improve in the next few years, even as revenue dips in 2019 due to some contract losses. Jefferies analyst David Windley called the insurers turnaround plan responsibly conservative.Ž He said in an analyst note that the plan doesnt rely on unproven strategies or unreasonable assumptions about cost savings. Molina shares have already climbed around 70 percent since the insurer announced in May 2017 that the Molina brothers were leaving the company their father founded in 1980. Even though shares have soared, Windley said he sees potential for more growth. Molina moves on 10 15 $20 20* 19* 18* 17 16Total revenue(in billions)-3 -2 -1 0 1 2 3% 20* 19* 18* 17 16Profit margin**Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks European stocks Gold Asian stocks Investment-grade bonds High-yield bonds Utilities stocks REITs Health care stocks S&P 500 Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through June 287.1 -2.2 -2.4 -1.4 -1.9 0.6 2.2 -0.6 0.3 -2.8 -1.6 -2.4 -3.5 -1.8Oil surged to a nearly four-year high, while most other Derby investments posted losses. Emerging markets and Asian stocks were especially hard hit. Utilities were also winners this week.$1,000Derby StocksBonds Commodities% $1,216 1,109 1,078 1,026 1,017 1,010 1,002 1,001 983 956 955 955 915 900AP Citigp Vel Long Crde UWT 43.44 +8.11 +23.0 +43.3 +247.2 USCF Oil USOU 78.22 +14.56 +22.9 +43.4 ... UBS 3x Long Crude WTIU 40.16 +6.76 +20.2 +35.4 +240.6 ProShs Crude OILU 63.02 +10.57 +20.2 +35.3 +238.1 CS Long Term Brent UBRT 301.45 +46.04 +18.0 +10.5 ... ProShs Ultra VIX ST UVXY 12.34 +1.80 +17.1 +5.4 -64.6 Direx Reg Banks Bear WDRW 24.45 +2.94 +13.7 +13.8 -46.2 ProSh Ultra Crude UCO 34.38 +4.00 +13.2 +23.0 +139.7 CS VS 2x Vix MidTm TVIZ 9.67 +1.05 +12.2 +4.2 -34.2 Direx SOX Bear 3X SOXS 11.44 +1.22 +11.9 +21.6 -61.0 Barc iPath Vix ST VXX 37.00 +3.94 +11.9 +4.8 -22.9 ProShs Vix ST Fut VIXY 30.52 +3.10 +11.3 +4.2 -23.5 CS VS Vix ShtTerm VIIX 15.62 +1.55 +11.0 +4.4 -22.8 iPath Sh Term Fut VXXB 36.92 +3.60 +10.8 +5.1 ... Direxion Mexico Bull MEXX 17.05 +1.47 +9.4 +18.1 -40.1 iPath Beta Crude Oil OLEM 21.62 +1.85 +9.3 +9.8 +52.4 Rex Vol Lg Vx Wk Fut VMAX 20.48 +1.58 +8.4 +3.3 -17.7 ProShs K1 Crude Oil OILK 27.03 +2.10 +8.4 +12.9 +62.7 Barc Bk iPath Crude OILB 74.17 +5.63 +8.2 +13.2 +62.3 CrSuisse Crude Oil OIIL 43.95 +3.20 +7.9 +9.7 ... US Oil Fund LP USO 15.06 +1.04 +7.4 +13.7 +61.5 CS Velocity3xInvSilv DSLV 26.03 +1.76 +7.3 +4.3 +1.9 Direxion SCapBear 3x TZA 9.37 +0.64 +7.3 +0.2 -41.6 ProShs UltPro ShtR2K SRTY 24.53 +1.66 +7.3 -0.1 -42.1 Direxion Util Bull UTSL 25.61 +1.59 +6.6 +11.8 -4.0 ProShs UltProShtFin FINZ 8.45 +0.50 +6.3 +9.6 -35.5 ProShs UltPro ShtQQQ SQQQ 14.39 +0.84 +6.2 +1.0 -52.5 ProShs VIX MT Fut VIXM 23.02 +1.20 +5.5 +2.1 -14.8 Direx Russia Bull3x RUSL 42.50 +2.20 +5.5 -3.8 +20.1 Barc iPathS&P VIX MT VXZ 19.15 +1.00 +5.5 +2.3 -14.1 Pro UltPro ShtMid400 SMDD 8.89 +0.47 +5.5 +0.6 -35.1 ProSh Ultra Utils UPW 46.61 +2.35 +5.3 +7.6 +1.6 PwSh Crude Oil Long OLO 6.35 +0.30 +5.0 +5.8 +60.8 ProSh UltSh Tech REW 12.88 +0.59 +4.8 +5.3 -42.7 US Brent Oil Fd BNO 22.18 +1.02 +4.8 +4.0 +71.5 Direxion FinBear 3x FAZ 11.08 +0.50 +4.7 +3.5 -34.4 ProSh UltSht R2K TWM 14.67 +0.66 +4.7 -0.2 -29.1 US 12 Month Oil Fd USL 25.32 +1.12 +4.6 +7.5 +53.2 US Gasoline Fd LP UGA 34.51 +1.48 +4.5 +1.1 +43.4 ProShs UltSht Silver ZSL 34.40 +1.45 +4.4 +3.0 +4.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The drugmaker plans to spin off its Alcon eye care device business and buy back more stock. The sneaker maker had a strong fourth quarter as its North American sales improved. The Federal Reserve approved the banks plans to buy back $24.5 billion in stock and raise its dividend. Stocks closed modestly higher Friday as worries about rising tariffs once again dampened investors' enthusiasm as the second quarter came to an end. Energy stocks led the gainers as crude oil prices continued to climb. Banks lagged the most. 45 50 55 $60 AJ M Wells FargoWFC Close: $55.44 1.81 or 3.4% $49.27$66.31 Vol.: Mkt. Cap: 43.9m (2.3x avg.) $270.2 b 52-week range PE: Yield: 13.8 2.8% 60 70 $80 AJ M NikeNKE Close: $79.68 7.98 or 11.1% $50.35$81.00 Vol.: Mkt. Cap: 31.3m (4.8x avg.) $102.2 b 52-week range PE: Yield: 75.2 1.0% 70 75 80 $85 AJ M NovartisNVS Close: $75.54 2.54 or 3.5% $72.30$94.19 Vol.: Mkt. Cap: 3.9m (2.3x avg.) $176.1 b 52-week range PE: Yield: 22.0 3.9% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 132.18 -5.8 37.9 295.0 dd ... 21st Century Fox A FOXA 49.69 2.2 28.9 78.4 23 0.7 21st Century Fox B FOX 49.27 1.9 28.7 78.9 21 0.7 Discovery Inc C DISCK 25.50 -2.9 28.5 3.5 13 ... Campbell Soup CPB 40.54 5.0 21.8 -20.3 13 3.5 Darden Rest DRI 107.06 -1.7 21.0 20.7 22 2.8 Apache Corp APA 46.75 4.4 20.0 -0.4 30 2.1 Twitter Inc TWTR 43.67 -4.8 19.2 149.5 dd ... Spectra Energy Ptrs SEP 35.42 12.6 17.9 -18.1 10 8.5 Tesla Inc TSLA 342.95 2.8 17.5 -5.7 dd ... Kroger Co KR 28.45 -4.2 16.5 23.9 11 2.0 Enbridge Inc ENB 35.69 12.5 16.1 -13.0 ... ... Cimarex Energy XEC 101.74 4.1 15.5 8.6 22 0.6 McCormick & Co MKC 116.09 9.4 15.5 18.1 17 1.8 Diamondback Energy FANG 131.57 4.8 13.9 51.2 25 ... Line Corp LN 41.07 -2.9 13.9 18.6 ... ... IQIYI Inc IQ 32.30 -11.0 13.5 ... ... ... Viacom Inc B VIAB 30.16 -0.4 12.9 -12.5 6 2.7 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 35.63 -15.3 64.2 ... dd ... Natera Inc NTRA 18.82 17.1 61.0 67.6 dd ... Tandem Diabetes Cre TNDM 22.02 -4.9 52.6 190.6 dd ... Deicphera Pharma DCPH 39.35 -0.5 51.9 ... ... ... Endo Intl plc ENDP 9.43 -0.5 49.7 -14.6 dd ... Carvana Co A CVNA 41.60 3.1 47.7 102.3 ... ... Conns Inc CONN 33.00 -5.7 46.0 83.5 49 ... Gray Television GTN 15.80 23.4 45.0 16.0 9 ... RH RH 139.70 -7.7 42.2 117.2 50 ... Sonic Corp SONC 34.42 -3.4 41.0 32.2 22 1.9 Canada Goose Holdg GOOS 58.85 2.2 38.3 180.5 ... ... Five Below Inc FIVE 97.71 -0.8 36.9 104.8 cc ... Criteo SA CRTO 32.85 -3.0 35.4 -33.7 26 ... Acceleron Pharma XLRN 48.52 29.8 35.3 7.9 dd ... RegenxBio Inc RGNX 71.75 0.8 33.6 246.0 52 ... Etsy Inc ETSY 42.19 -2.3 33.4 178.1 62 ... Foundation Medicine FMI 136.70 0.0 32.8 227.2 dd ... Pivotal Software Inc PVTL 24.27 -3.5 32.8 ... ... ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.47 4.7 206.8 83.7 dd ... CLPS Incorporation CLPS 12.95 -2.8 146.7 ... ... ... Legacy Resrvs LP pfB LGCYO 18.46 57.7 113.4 0.0 ... 10.8 Taipmmune Inc TPIV 9.43 -5.5 92.8 143.6 ... ... Galmed Pharma GLMD 11.90 -15.5 85.1 90.9 13 ... Xerium Tech XRM 13.24 100.3 79.2 79.4 cc ... Innovate Biopharma INNT 23.57 75.2 78.6 346.8 ... ... Apollo Medical Hldg AMEH 25.86 -13.8 72.9 187.6 ... ... NII Holdings Inc NIHD 3.90 10.2 67.4 463.8 dd ... Cocrystal Pharma Inc COCP 3.66 -1.3 62.7 -50.6 ... ... Newater Technology NEWA 23.89 31.1 61.5 ... ... ... Xenon Pharma XENE 9.20 19.5 61.4 179.0 ... ... Goosehead Insurance GSHD 24.96 -4.8 53.8 ... ... ... Gemphire Therapeut GEMP 10.19 77.2 51.6 -57.3 ... ... Rent-A-Center Inc RCII 14.72 -0.9 45.7 27.4 25 2.2 Vince Holding Corp VNCE 16.49 2.4 45.3 263.1 5 ... Noodles & Co NDLS 12.30 0.8 44.7 231.1 dd ... Zafgen Inc ZFGN 10.23 44.3 44.7 162.3 dd ...Industry Rankings 1. Utilities 2.0 3.7 3.5 *^# | 6431 1.1 2. Consumer Goods 0.0 3.3 -0.3 ^%!7652 | -2.8 3. Consumer Services -2.4 2.8 6.3 *^# | 998762 18.0 4. Telecommunications 1.1 2.0 -2.8 863 | -4.0 5. Health Care -1.9 0.4 3.4 *^# | 96321 7.2 6. Oil & Gas 1.0 0.1 13.3 *^# | 99932 18.9 DJ Total Market index -1.4 -0.5 3.1 *^# | 9876543 12.4 7. Financials -1.6 -1.6 -0.5 *^# | 97643 8.9 8. Basic Material -1.1 -1.8 3.1 *^# | 98652 10.6 9. Technology -2.3 -2.9 6.1 *^# | 999976521 27.8 10. Industrials -1.4 -3.0 -1.0 *^# | 9765431 9.3 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Pipelines 0.1 2.8 16.0 ((^$@! | 43 1.8 Spectra Energy Ptrs SEP +12.6 +17.9 +5.3 (*^$#765432 | -18.1 Enbridge Inc ENB +12.5 +16.1 +13.4 (*&%75421 | -13.0 Enbridge Energy Ptrs EEP +8.5 +10.5 +13.4 (&^$#865432 | -27.2 Boardwalk Pipeline BWP +13.5 +10.4 +14.5 (&$!8762 | -32.3 Enbridge Engy Mgmt EEQ +7.5 +6.9 +12.3 (&%@87541 | -31.0 Integrated Oil & Gas 1.3 1.2 12.4 ((^$@! | 751 11.7 Antero Resources AR +2.6 +10.1 +7.6 ((^$@! | 431 +1.9 Hess Corp HES +3.6 +8.2 +32.1 ((^$@! | 98532 +58.1 Chevron Corp CVX +1.1 +2.1 +10.9 ((^$@! | 8643 +24.7 ConocoPhillips COP +2.7 +1.9 +17.4 ((^$@! | 98532 +58.1 Imperial Oil Ltd IMO +2.1 +1.8 +25.5 ((^$@! | 74321 +11.3 Exploration & Production 1.1 0.0 16.8 ((^$@! | 8765431 36.2 Contango O&G MCF -2.6 +30.0 +60.0 (*&^$#654321 | -9.0 GeoPark Ltd GPRK +2.8 +29.3 +66.5 ((^$@! | 9986543 +173.2 Ultra Petroleum Corp UPL +9.0 +29.1 -44.6 996421 | -79.3 Zion Oil & Gas Inc ZN +5.1 +28.1 -14.8 ((^$@! | 85432 +22.7 California Resources CRC +6.4 +24.1 +165.0 ((^$@! | 9986543 +373.3 Oil Equipment & Services 0.4 -3.0 6.5 ((^$@! | 64 5.8 Geospace Tech GEOS +5.2 +25.4 +42.5 ((^$@! | 5 +2.4 Hornbeck Offsh Svcs HOS +11.9 +23.0 +36.1 ((^$@! | 963 +41.8 Unit Corp UNT +2.7 +21.0 +29.4 ((^$@! | 96532 +44.4 Bristow Group BRS +0.1 +18.0 +8.5 ((^$@! | 9986543 +104.3 Golar LNG Limited GLNG +3.0 +13.0 +7.7 ((^$@! | 8754 +30.9Oil & Gas 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 30, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 14 13.28 71 13.96 12.76 -.39 -9.4 AAC Hldgs N AAC 13.06 5.99 150 9.37 1532 10.10 8.91 -.72 +4.1 AAON Q AAON .32f 1.0 40 40.25 29.05 329 33.25 1022 33.65 32.40 +.15 -9.4 AAR N AIR .30 .6 27 49.05 33.92 289 46.49 963 48.28 45.97 -.80 +18.3tABB Ltd N ABB .76e 3.5 28.67 21.22 1566 21.77 9516 21.97 21.22 -.70 -18.8 ABM N ABM .70 2.4 18 45.12 28.17 439 29.18 2439 30.35 29.16 -1.30 -22.6 AC Immun n Q ACIU 13.91 6.03 6 9.32 108 9.65 9.20 -.09 -27.2 ACI Wwde Q ACIW 27.16 20.23 584 24.67 2848 25.89 24.17 -1.34 +8.8 ACM Rsc n Q ACMR 15.60 4.74 72 10.78 449 12.71 10.48 -1.76 +105.3 ACNB Cp Q ACNB .92f 2.7 19 36.00 24.45 13 34.05 84 35.15 33.07 -1.60 +15.2 ADT Inc n N ADT 9.12 6.93 3132 8.65 15242 9.03 8.39 -.08 +10.6sAES Corp N AES .52 3.9 12 13.56 9.86 6384 13.41 39886 13.56 12.77 +.55 +23.8 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 4264 43.02 15044 44.38 43.01 -1.17 AG MtgeIT N MITT 2.00f 10.6 6 19.95 16.31 156 18.79 1063 19.60 18.43 -.16 -1.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.49 7 25.55 25.30 +.10 +.5 AG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 6 25.58 34 25.67 25.26 +.28 +1.0 AGCO N AGCO .60 1.0 26 75.95 58.12 599 60.72 2919 61.72 59.45 -.01 -15.0 AGNC Inv Q AGNC 2.16 11.6 7 22.34 17.84 4801 18.59 21539 18.98 18.46 -.13 -7.9 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 4 25.67 33 26.19 25.59 +.00 -.7 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 31 26.00 180 26.09 25.69 +.52 +1.1 AH Belo N AHC .32 6.8 5.80 4.35 11 4.70 78 4.80 4.60 -2.1 AK Steel N AKS 20 7.04 4.00 8198 4.34 69407 4.89 4.20 -.54 -23.3 ALJ Reg n Q ALJJ 3.75 1.42 59 1.90 176 1.94 1.83 -.04 -39.7 AMAG Ph Q AMAG 25.63 11.93 742 19.50 4959 21.75 19.15 -2.25 +47.2 AMC Ent N AMC .80 5.0 24.20 10.80 999 15.90 7084 16.70 15.50 -.70 +5.3 AMC Net Q AMCX 12 69.02 46.89 525 62.20 3079 65.93 61.92 -3.20 +15.0 AMCON A DIT .72 .8 10 113.60 80.95 0 88.00 1 90.25 81.20 -5.00 -10.1 AMN Hlth N AMN 23 68.20 34.85 475 58.60 1968 61.05 57.80 -2.20 +19.0 ANGI Hme Q ANGI 16.61 10.24 769 15.38 2754 15.54 14.53 +.17 +47.0 ANI Ph h Q ANIP 27 74.70 42.23 40 66.80 390 68.58 65.56 -1.28 +3.6tARC Docu N ARC 12 4.84 1.76 90 1.77 1282 1.90 1.76 -.05 -30.6 ARC Grp Q ARCW 3.60 1.80 5 2.45 22 2.50 2.30 -.05 +16.7 ARCAbio rs Q ABIO 2.71 .45 233 .56 2068 .63 .52 +.02 -58.8tASA Gold N ASA .04e .4 12.99 10.00 69 10.20 403 10.26 10.00 -.04 -9.9 ASLAN n Q ASLN 10.44 5.08 18 8.90 139 9.00 7.75 +.17 +58.6 ASML Hld Q ASML 1.71e .9 40 216.90 128.35 894 197.97 4618 201.49 190.04 -8.40 +13.9tASV Hld n Q ASV 10.80 4.75 196 5.79 900 6.14 4.75 -.21 -43.0 AT&T Inc N T 2.00 6.2 12 39.80 31.17 42000 32.11 226852 32.49 31.40 +.42 -17.4 AT&T 66 n N TBB 26.72 24.47 135 25.16 1194 25.29 25.13 -.07 -3.6tATA Inc Q ATAI .41e 9.8 6.62 4.05 13 4.19 29 5.18 4.02 -1.00 -9.3 ATN Intl Q ATNI .68 1.3 69.88 49.34 36 52.77 276 53.99 50.29 +2.86 -4.5 A10 Ntwks N ATEN 8.85 5.63 171 6.23 1182 6.52 6.13 -.33 -19.3 AU Optron N AUO .18e 5.35 3.72 819 4.23 4496 4.30 4.07 -.04 +1.7 AV Homes Q AVHI 6 21.80 14.65 150 21.40 1375 21.45 21.25 +.05 +28.5 AVX Cp N AVX .46 2.9 20.22 14.51 136 15.67 886 16.21 15.57 -.53 -9.4tAXA EqH n N EQH 22.25 19.90 2351 20.61 11274 21.49 19.90 -1.08 -3.6 AXT Inc Q AXTI 23 10.75 5.80 307 7.05 1967 7.30 6.65 -.30 -19.0 AZZ Inc N AZZ .68 1.6 20 57.65 39.50 431 43.45 1333 44.90 42.85 -.85 -15.0 Aarons N AAN .12 .3 10 49.77 34.29 523 43.45 3376 45.20 42.72 -1.75 +9.0 Abaxis Q ABAX .72f .9 70 83.98 43.66 103 83.01 1262 83.24 82.91 -.20 +67.6 AbbottLab N ABT 1.12 1.8 27 64.60 47.83 5807 60.99 28043 62.14 60.32 -.95 +6.9 AbbVie N ABBV 3.84 4.1 17 125.86 69.38 6743 92.65 31305 94.46 90.81 -.84 -4.2 AbeonaTh Q ABEO 22.75 5.70 623 16.00 3969 17.25 15.30 -.40 +.9 AberFitc N ANF .80 3.3 17 29.20 8.81 2321 24.48 10624 27.70 24.45 -3.45 +40.4tAbdAsPac A FAX .42 9.7 5.29 4.32 1217 4.32 4158 4.38 4.32 -.05 -11.5 AbdAustEq A IAF .70e 11.2 6.77 5.85 71 6.25 222 6.25 6.00 +.12 -1.9tAbdnChile A CH .58e 8.3 9.64 6.76 486 7.00 2135 7.17 6.76 -.03 -21.6 AbdGlbInc A FCO .84 10.6 9.48 7.81 23 7.92 127 7.93 7.81 +.07 -10.2 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 8.84 55 8.96 8.72 -.12 -2.0 Ability rs Q ABIL 15.60 2.14 1186 7.13 21024 14.55 5.10 +2.14 +62.0 Abiomed Q ABMD 450.93 139.49 577 409.05 3891 432.62 398.00 -18.24 +118.3 Abraxas Q AXAS 41 3.27 1.50 1124 2.89 9243 3.02 2.61 +.19 +17.5 AcaciaC n Q ACIA 50.10 24.72 458 34.81 2080 35.32 32.52 +1.48 -3.9 AcaciaTc Q ACTG .50 12.0 5.50 2.90 327 4.15 967 4.35 4.05 -.20 +2.5 AcadiaHlt Q ACHC 18 54.34 26.92 836 40.91 5598 43.62 40.01 -1.70 +25.4 AcadiaPh Q ACAD 41.20 14.51 7957 15.27 22192 17.14 14.72 -1.06 -49.3 AcadiaRlt N AKR 1.08 3.9 23 30.63 21.34 906 27.37 2964 28.56 27.25 -.75 tAcasti g rs Q ACST 3.36 .60 786 .57 1355 .72 .56 -.15 -39.6 AccelrDiag Q AXDX 30.35 16.75 241 22.30 1180 24.10 21.75 -1.70 -14.9sAcceleron Q XLRN 46.93 29.35 5357 48.52 6980 50.00 32.53 +11.15 +14.3 Accenture N ACN 2.66 1.6 26 165.58 122.00 3370 163.59 18638 165.56 155.30 +3.96 +6.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 49 28.60 385 30.17 28.52 -1.59 +2.7sAccoBrds N ACCO .24 1.7 24 13.98 10.35 539 13.85 2417 14.05 13.35 +.35 +13.5 Accuray Q ARAY 6.15 3.60 783 4.10 3377 4.40 3.80 +.10 -4.7 AcelRx Q ACRX 5.75 1.55 527 3.38 4421 4.05 3.25 -.63 +66.7 AcerTh rs Q ACER 22.63 6.11 25 21.60 74 21.60 19.27 +.92 +56.0 AcetoCorp Q ACET .04m 1.2 17.10 2.22 716 3.35 2627 4.04 3.32 -.65 -67.6tAchaogen Q AKAO 25.22 8.22 1313 8.66 15866 12.80 8.22 -3.76 -19.4 AchvLfS rs Q ACHV 62.70 3.28 412 3.78 32906 6.10 3.50 -.05 -71.9 Achillion Q ACHN 5.66 2.58 892 2.83 5289 2.97 2.68 -.01 -1.7 AclarisTh n Q ACRS 30.08 16.01 349 19.97 1380 20.47 18.44 +.58 -19.0 AcmeU A ACU .44 2.1 19 28.80 19.00 7 20.75 30 22.95 20.03 -.75 -11.3 AcordaTh Q ACOR 36.35 16.55 943 28.70 3960 29.55 27.25 -.75 +33.8 AcornInt rs N ATV 38.86 9.33 15 14.25 256 22.00 13.50 -16.36 -19.2 ActiniumP A ATNM 1.33 .33 1028 .64 8969 .69 .56 +.01 -3.6 Act TxR n N TAXR 23.79 19.42 8 21.39 104 21.76 20.99 -.40 ActivsBliz Q ATVI .34f .4 49 79.63 55.86 5066 76.32 25956 77.24 73.40 +.34 +20.5 Actuant N ATU .04 .1 30.05 21.50 1277 29.35 4890 29.70 28.85 -.40 +16.0 Acuity N AYI .52 .4 13 208.83 109.98 918 115.87 4035 123.15 113.91 -5.54 -34.2 Acushnet n N GOLF 25.66 15.16 189 24.46 868 24.70 23.87 -.11 +16.0 Acxiom Q ACXM 59 32.93 18.60 927 29.95 5012 30.75 29.03 -.07 +8.7 AdamasPh Q ADMS 44.00 13.50 554 25.83 2802 26.04 23.82 +.62 -23.8 AdamisPh Q ADMP 5.85 2.35 135 3.20 1339 3.45 3.10 -.25 -27.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 166 15.42 1072 15.57 15.26 -.22 +2.6 AdamsNR N PEO 1.32e 1.0 21.48 16.90 59 20.09 398 20.22 19.38 +.15 +1.3 AdmRsc A AE .88 2.0 50.59 32.80 7 43.00 34 44.59 41.52 +1.73 -1.1 Adaptim n Q ADAP 14.63 4.36 249 11.87 1500 13.22 11.79 -1.13 +77.7sAddusHmC Q ADUS 47 61.25 30.95 187 57.25 615 61.25 56.80 -2.95 +64.5 ADDvtgTch Q AEY 2.33 1.21 9 1.31 51 1.33 1.28 +.01 -10.9 Adecaogro N AGRO 11.15 7.20 1319 7.95 4094 8.64 7.86 -.57 -23.1 AdestoTc n Q IOTS 10.80 4.25 470 8.40 1625 9.50 8.30 -.45 +30.2 Adient n N ADNT 1.10 2.2 86.42 47.03 1045 49.19 4831 50.53 48.27 -.88 -37.5 AdmaBio Q ADMA 5.70 2.01 135 4.51 907 5.03 4.31 -.40 +40.5 AdobeSy Q ADBE 56 258.91 138.31 3699 243.81 17792 245.49 235.87 +.18 +39.1 Adomani n Q ADOM 18.31 .50 397 1.09 2327 1.21 1.02 -.07 -75.2 AdtalemGl N ATGE .36 .7 19 50.15 30.15 567 48.10 1680 48.63 46.15 +14.4 Adtran Q ADTN .36 2.4 41 25.10 13.95 196 14.85 1084 15.00 14.13 +.50 -23.3 AduroBio n Q ADRO 14.05 5.83 360 7.00 1595 8.40 6.95 -1.05 -6.7 AdvAuto N AAP .24 .2 24 143.42 78.81 725 135.70 4692 139.17 133.32 -3.15 +36.1 AdvDisp n N ADSW 25.71 21.50 435 24.78 2936 25.38 24.35 +.25 +3.5 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 274 28.55 1690 29.25 28.15 -.20 +19.7 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 99 11.36 390 11.49 11.02 +.18 +17.6tAdvEnId Q AEIS 16 95.00 57.23 255 58.09 1855 61.16 57.23 -2.76 -13.9 AMD Q AMD 17.34 9.04 41402 14.99 298763 15.76 14.54 -.81 +45.8 Advansx n N ASIX 46.51 29.55 199 36.63 726 38.52 36.22 -1.70 -12.9 AdvOil&Gs N AAV 6 7.35 2.70 74 3.10 750 3.30 3.05 -.05 -27.9tAdvaxis Q ADXS 7.45 1.42 466 1.45 2987 1.65 1.42 -.18 -48.9 AdvClayCv N AVK 1.13 7.4 16.80 14.62 64 15.29 282 15.59 15.15 -.31 -3.7 AdvCCvII N AGC .56 10.0 6.49 5.40 132 5.59 590 5.67 5.52 -.08 -6.7tAdvClEnh N LCM .84 10.9 8.87 7.70 19 7.74 156 7.84 7.70 -.12 -7.1 AdverumBi Q ADVM 8.59 2.40 513 5.30 3840 6.25 5.20 -.75 +51.4 AdSDorWr N AADR .32e .6 64.00 45.96 23 53.24 316 55.46 52.60 -2.65 -9.5 AdvS Vice n Q ACT 29.50 24.23 5 25.70 31 26.12 25.45 -.32 -1.9 AdSNewT n N FNG 24.13 19.60 12 21.23 89 21.97 20.90 -.90 -1.1 AdvSmCap N SCAP 39.07 30.53 0 38.27 3 39.04 38.18 -.44 +9.3 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.31 0 49.31 49.31 +.46 -.1 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 7 99.30 99.21 -.14 AdvNfltMS N MINC 1.34e 2.8 48.91 47.73 17 47.78 54 47.90 47.73 -.11 -1.2 AdvSStarG N VEGA 31.97 28.75 31.18 8 31.32 30.87 -.22 +1.1 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 68.26 14 69.44 67.37 -1.29 -4.5 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.42 2 25.52 25.33 -.03 -1.8 AdMadIntl N FWDI .37e 1.2 33.10 27.18 30.13 1 30.69 30.13 -1.09 -3.0 AdMadDm N FWDD .18e .3 57.19 47.83 1 53.69 2 53.69 53.01 -.56 +.4 AdvActBear N HDGE 8.91 7.43 103 7.80 682 7.88 7.71 +.09 -.5 Aecom N ACM 11 39.90 30.15 591 33.03 3946 33.92 32.38 -.46 -11.1tAegeanMP N ANW .08 12.1 2 6.00 .70 846 .66 4281 .77 .66 -.10 -84.6 Aegion Q AEGN 22 28.19 19.11 130 25.75 588 26.07 24.91 -.28 +1.3 AegleaBio n Q AGLE 12.00 2.81 198 10.58 1451 11.07 10.21 -.14 +95.6 Aegon N AEG .25e 4.2 7.48 4.86 4282 5.92 15191 6.11 5.80 -.23 -6.0sAegon cap N AEH 1.59 6.1 26.52 25.40 45 25.99 163 26.52 25.92 -.16 +.7 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 22 26.28 141 26.55 26.28 -.22 +1.3 Aegon flt N AEB .77 3.1 25.35 23.55 8 24.67 63 24.88 24.61 -.06 +2.0 AehrTest h Q AEHR 4.33 2.12 68 2.35 392 2.53 2.31 -.19 -13.3 Aemetis Q AMTX 3.12 .45 9 1.51 101 1.61 1.40 -.09 +174.5 AerCap N AER 8 56.26 45.54 984 54.15 5625 54.50 53.47 -.21 +2.9 AeriePhm Q AERI 71.30 47.05 473 67.55 2046 70.15 66.60 -2.90 +13.1 Aerocntry A ACY 3 17.34 10.10 2 15.85 9 15.85 15.00 +.90 +4.0 AerohiveN N HIVE 6.50 3.02 485 3.97 1997 4.36 3.95 -.44 -31.9 AerojetR N AJRD 36.25 20.26 493 29.49 2465 30.18 28.58 +.29 -5.5sAeroViron Q AVAV 69.52 30.05 1533 71.43 5363 73.63 56.00 +12.01 +27.2 AEtern g rs Q AEZS 3.29 .90 91 1.95 703 2.14 1.80 -.16 -17.4 Aethlon rs Q AEMD 3.85 .79 48 1.28 439 1.33 1.25 -.02 +13.3 Aetna N AET 2.00 1.1 18 194.40 149.69 2504 183.50 9963 190.86 183.01 -7.42 +1.7 AeviGeno Q GNMX 2.65 1.01 38 1.11 375 1.22 1.08 -.09 -7.5tAffilMgrs N AMG 1.20 .8 12 216.99 149.05 541 148.67 3282 154.30 148.64 -5.95 -27.6 AffimedNV Q AFMD 2.85 1.15 115 1.65 1243 1.80 1.60 -.10 +26.9tAgenus Q AGEN 6.19 2.13 1546 2.27 8340 2.52 2.13 -.16 -30.4tAgileThera Q AGRX 5.60 .50 532 .49 2132 .58 .49 -.08 -81.6 Agilent N A .60 1.0 73 75.00 58.22 1914 61.84 13116 63.00 60.42 -.95 -7.7 Agilysys Q AGYS 15.62 9.80 97 15.50 323 15.60 15.03 +.04 +26.2 AgiosPhm Q AGIO 99.82 50.91 457 84.23 2305 96.85 80.54 -13.15 +47.3 Agnico g N AEM .44 43 51.86 37.35 1284 45.83 6029 46.22 43.55 +.98 -.8 AgreeRlt N ADC 2.16f 4.1 24 54.16 43.74 263 52.77 1115 54.16 52.29 -.42 +2.6 AgroFresh Q AGFS 16 9.05 4.94 353 7.01 1102 7.42 6.87 -.31 -5.3 AileronT n Q ALRN 15.48 4.90 14 5.42 98 6.00 5.20 -.62 -48.6 Aimmune n Q AIMT 42.00 18.25 616 26.89 2822 28.43 26.34 -1.38 -28.9 Air Inds A AIRI .60 33.3 2.03 1.15 24 1.80 349 1.95 1.71 +.02 +6.5 AirLease N AL .40 1.0 5 50.70 36.42 820 41.97 3747 42.63 40.70 -.60 -12.7 AirProd N APD 4.40 2.8 23 175.17 140.78 999 155.73 5616 158.29 154.67 -1.25 -5.1 AirPrd wi N APD/WI sAirT Inc Q AIRT 35.08 14.40 5 33.35 26 35.08 32.01 -.65 +35.1 AirTrnsp Q ATSG 27.67 19.17 508 22.59 2369 23.60 21.46 -1.06 -2.4tAirMedia Q AMCN 2.87 .60 123 .63 814 .68 .60 -.05 -45.2 Aircastle N AYR 1.12 5.5 9 25.30 18.97 369 20.50 1582 21.42 20.36 -.81 -12.4 Airgain n Q AIRG 37 15.00 7.31 29 9.19 216 9.19 8.53 +.42 +2.2 AkamaiT Q AKAM 67 83.08 44.65 2717 73.23 17488 79.60 71.02 -7.09 +12.6 AkariTh rs Q AKTX 11.95 1.70 112 1.95 1555 2.46 1.94 -.04 -55.0 AkceaTh n Q AKCA 33.99 8.10 164 23.71 752 26.89 23.62 -2.51 +36.6tAkebiaTher Q AKBA 20.25 7.90 1514 9.98 6675 11.32 7.90 -.77 -32.9 AkersBios Q AKER 1.82 .12 4146 .39 20952 .46 .31 +.01 +188.8 Akorn Inc Q AKRX 47 33.73 10.76 2503 16.59 8012 16.63 15.46 +.56 -48.5 Akoustis n Q AKTS 9.78 4.86 112 7.27 1227 8.18 6.64 -.33 +16.7 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 16 25.48 46 25.59 25.34 -.05 -4.1 AlamoGp N ALG .44f .5 24 120.58 86.41 70 90.36 343 93.08 88.54 -1.72 -19.9 AlamosGld N AGI .02 .4 8.58 4.83 963 5.69 4969 5.74 5.52 -12.6 Alarm.cm n Q ALRM 41 49.49 33.39 302 40.38 3218 40.55 38.43 +2.78 +7.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1127 60.39 6582 62.90 59.53 -2.52 -17.8 AlaskCom Q ALSK 59 2.91 1.39 67 1.77 496 1.79 1.67 +.07 -34.0 AlbnyIn N AIN .68 1.1 51 68.85 49.20 92 60.15 479 62.05 59.65 -1.25 -2.1 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1768 94.33 7245 96.95 91.29 +.87 -26.2 Albireo Q ALBO 39.87 17.20 43 35.50 555 37.95 33.62 -1.81 +38.7 Alcentra Q ABDC .72 11.3 13.76 5.90 64 6.39 281 6.73 6.20 -.06 -23.8 Alcoa Cp N AA 43 62.35 30.65 2905 46.88 15150 47.32 43.59 +1.32 -13.0 AlderBioPh Q ALDR 19.97 8.60 1168 15.80 4540 16.95 14.85 -1.00 +38.0 AldeyraTh Q ALDX 11.90 3.90 78 7.95 390 8.65 7.80 -.60 +16.9 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 780 23.50 3127 23.62 21.62 +1.68 -15.3 Alexanders N ALX 18.00 4.7 436.80 332.98 6 382.63 38 387.85 382.08 -2.37 -3.3 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 946 126.17 3848 127.57 124.08 +.02 -3.4 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 75 34.80 86 35.47 34.79 -.26 -5.9 AlexcoR g A AXU 1.85 1.10 446 1.34 1422 1.37 1.25 +.01 -16.0 Alexion lf Q ALXN 47 149.34 102.10 1096 124.15 6848 127.14 119.57 -3.42 +3.8 AlgonPw n N AQN .51f 11.34 9.47 126 9.67 694 9.74 9.50 +.18 -13.4 Alibaba N BABA 55 211.70 137.52 26014 185.53 129394 198.10 182.04 -16.48 +7.6 Alico Q ALCO .24 .8 34.80 25.55 5 31.70 32 33.15 30.98 -.34 +7.5 AlignTech Q ALGN 371.55 148.01 919 342.14 5455 357.69 334.44 -11.13 +54.0 AlimerSc h Q ALIM 1.65 .74 96 .98 436 .99 .85 +.10 -26.5 Alio Gld rs A ALO 5.74 1.32 83 1.46 734 1.49 1.38 +.08 -60.2tAlkermes Q ALKS 71.22 39.54 631 41.16 4582 44.08 39.54 -2.97 -24.8 AllegCp N Y 639.42 521.07 63 574.97 312 592.81 573.22 -10.03 -3.5 AllegTch N ATI 30.25 16.22 1896 25.12 9636 26.63 24.44 -2.19 +4.1sAllgnceBc n Q ABTX 30 44.70 31.75 29 43.35 219 44.70 42.60 -.15 +15.1 AllegiantT Q ALGT 2.80 2.0 11 181.45 111.54 139 138.95 665 144.48 135.75 -5.20 -10.2 Allegion N ALLE .84 1.1 89.81 73.85 670 77.36 4440 78.16 76.14 -.33 -2.8 AllenaPh n Q ALNA 17.56 6.13 96 13.03 725 14.00 12.65 -.35 +29.5 Allergan N AGN 2.88 1.7 10 256.80 142.81 1806 166.72 8542 173.37 164.06 -6.70 +1.9 Allete N ALE 2.24 2.9 23 81.24 66.64 214 77.41 1215 78.62 76.39 +1.10 +4.1 AlliCAMun N AKP .70 5.3 14.02 12.49 11 13.14 70 13.21 13.07 +.07 -3.3 AlliData N ADS 2.28 1.0 15 278.33 192.02 476 233.20 2342 239.62 229.42 -3.42 -8.0tAll MMA n Q AMMA 3.07 .28 969 .33 4144 .44 .28 -.01 -71.4 AlliBNtlMu N AFB .75 5.9 14.22 12.32 55 12.62 180 12.75 12.62 -.05 -5.8 AlliOne rs N AOI 30.70 9.85 154 15.85 1043 17.90 15.45 -.45 +19.6 AllnceRes Q ARLP 2.06f 11.2 5 21.90 15.55 245 18.35 2090 18.80 17.90 +.10 -6.9tAlliBGlbHi N AWF .84 7.3 13.12 11.48 273 11.54 1043 11.61 11.48 -.07 -9.6 AlliBern N AB 2.57e 9.0 13 29.80 22.55 260 28.55 1405 29.10 28.30 -.60 +14.0 AlliantEg s N LNT 1.34f 3.2 21 45.52 36.84 1554 42.32 8869 42.78 41.07 +1.23 -.7 AlliGlCvInc N NCV .78 11.2 7.28 6.41 219 6.99 1090 7.00 6.88 -.6 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 158 6.03 1314 6.05 5.92 -.01 -2.9 AlliNFJDv N NFJ 1.20 9.5 13.81 12.29 346 12.62 1704 12.89 12.55 -.27 -3.3 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 49 22.25 527 22.37 21.90 -.15 +5.3 Allz24Tgt n N CBH 10.05 8.75 42 9.25 179 9.36 9.21 -.14 +1.6 AllnzgDI&Cv N ACV 2.00 8.7 24.13 20.03 38 22.95 257 23.77 22.87 -.86 +5.1 AlldCap47 N AFC 1.72 6.8 26.31 25.14 6 25.38 61 25.87 25.26 -.01 -.4 AldHlPrd rs Q AHPI 5.25 1.72 13 2.41 96 2.59 2.40 -.07 +15.3 AlliedMot Q AMOT .12f .3 46 50.23 22.78 46 47.88 253 48.97 45.81 +.59 +44.7 Alliqua rs Q ALQA 4.60 1.58 9 2.05 25 2.12 2.00 +.04 +13.3 AllisonTrn N ALSN .60 1.5 14 45.69 32.93 1220 40.49 5884 41.50 39.41 -1.15 -6.0 AllotComm Q ALLT 6.09 4.74 14 5.36 176 5.42 5.22 +.07 +.6 AllscriptH Q MDRX 16.13 10.78 958 12.00 6800 12.43 11.80 -.13 -17.5 Allstate N ALL 1.84 2.0 13 105.36 85.59 1437 91.27 11181 92.73 90.21 -.97 -12.8 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 12 25.60 43 25.85 25.41 +.28 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 34 26.01 137 26.57 25.78 -.02 -.9tAllstat pfC N ALLpC 1.69 6.6 27.74 25.41 36 25.48 160 26.01 25.41 -.10 -2.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 9 26.03 42 26.80 26.02 -.10 -1.4 Allstat pfE N ALLpE 1.66 6.4 27.64 25.70 70 25.85 408 26.42 25.79 -.12 -1.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 30 26.98 133 27.35 26.61 +.38 +1.4 AllyFincl N ALLY .52 2.0 11 31.29 20.50 4914 26.27 23758 26.96 25.21 -.15 -9.9 AlmadM n A AAU 1.36 .70 141 .72 463 .75 .70 -.02 -30.1 AlnylamP Q ALNY 153.99 70.76 731 98.49 3348 103.75 94.06 -5.71 -22.5 AlphaOmg Q AOSL 19 18.72 12.92 81 14.24 679 15.26 14.10 -.94 -13.0 AlpUSQVal N QVAL 1.35e 4.3 33.51 24.74 11 31.09 38 31.74 30.92 -.70 +1.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.93 16 30.79 51 30.90 30.46 -.16 -6.8 AlpMoIntQ N IMOM 33.00 25.69 6 28.97 37 29.27 28.54 -.81 -4.6 AlpMoUSQ N QMOM 33.24 24.73 4 30.69 170 31.80 30.13 -1.34 +7.3 AlpArcVl n N VMOT 31.39 25.00 13 28.82 204 29.35 28.40 -.84 -.6 AlphaPro A APT 17 4.25 2.80 26 3.35 126 3.40 3.30 -.05 -16.3 Alphabet C Q GOOG 29 1186.89 894.79 1276 1115.65 8830 1143.91 1096.01 -39.83 +6.6 Alphabet A Q GOOGL 34 1201.49 915.31 1576 1129.19 10192 1155.99 1106.07 -40.10 +7.2 Alphatc rs Q ATEC 4.27 1.58 103 2.98 834 3.13 2.66 +.03 +12.0 AlpImmu n Q ALPN 12.87 2.30 11 7.57 51 8.33 7.22 -.19 -32.4 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 4 43.97 12 44.05 43.46 +.19 -2.1 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 41 69.72 52 70.05 68.95 -.34 +.3 AlpDisrTc n N DTEC 29.82 24.40 6 27.75 66 28.22 27.32 -.63 +10.1 AlpsRtSec n Q SWIN 32.49 26.65 1 31.20 3 31.45 30.86 -.76 +4.8 AlpBzSoMed N BUZ 38.00 27.95 1 35.96 38 36.47 35.60 -.80 +12.3 AlpsRivFlex N RFFC 35.25 30.68 10 34.13 169 34.57 33.90 -.59 -1.7 Alps RivDiv N RFDA 33.92 28.16 5 32.38 30 32.69 32.01 -.52 +2.2 AlpRvrCare N RFCI 26.24 23.73 44 23.92 1256 23.97 23.86 +.03 -3.2tAlpRivUncn N RFUN 26.57 25.00 3 25.01 31 25.17 24.98 -.15 -4.0 AlpSprtJG N SGDJ 38.94 27.95 22 29.11 106 29.56 28.62 -.56 -13.4 AlpMedBrk N SBIO 39.50 27.19 48 37.27 264 38.68 36.13 -1.55 +13.7 AlpSprotG N SGDM .12e .6 22.94 18.32 9 19.26 193 19.38 18.86 -.13 -7.0 AlpWkplEq N EQLT .42e 1.2 39.15 32.95 2 36.47 3 36.61 36.29 -.26 +.7tAlpEDvDg N EDOG .73e 3.4 27.38 20.95 8 21.39 46 21.49 20.95 -.16 -15.9 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 11 22.17 47 22.19 21.66 +.20 -4.0 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.05 52 26.99 456 27.24 26.68 -.35 -5.8 AlpBarr400 N BFOR .25e .6 44.53 36.66 5 43.46 33 43.86 42.80 -.49 +4.5tAlpRivStInc N RIGS .30e 1.2 25.76 24.33 17 24.32 104 24.50 24.32 -.10 -3.3 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 108 44.50 582 45.10 44.30 -.45 -2.8 AlpAlerMLP N AMLP 1.35e 13.4 12.13 9.01 15838 10.10 80126 10.37 10.01 -.27 -6.4 AltaMesa n Q AMR 10.79 6.35 1510 6.81 6412 7.24 6.66 -.33 -31.3 Altaba Q AABA 82.45 53.13 17791 73.21 69116 78.25 71.98 -6.25 +4.8 Altair A n Q ALTR 37.77 16.55 289 34.18 2189 34.76 33.05 -.55 +42.9 Alteryx n N AYX 41.47 18.64 739 38.16 3859 38.59 34.80 +1.19 +51.0 Altice n N ATUS 31.62 14.60 6332 17.06 32480 17.28 16.32 -.08 -10.6 Altimm rs Q ALT 3.73 .41 776 .45 4808 .61 .42 -.14 -77.6 AltisrcAst A AAMC 116.00 55.00 1 69.75 15 71.00 64.43 -.05 -14.5sAltisrce n Q ASPS 2 33.17 19.28 89 29.17 491 33.17 29.11 -3.20 +4.2 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 66 43.10 543 44.60 42.50 -1.40 -14.5 Altria N MO 2.80f 4.9 18 77.00 53.91 6599 56.79 36280 57.45 55.65 -.23 -20.5tAlumChina N ACH 23.54 10.42 52 10.91 383 11.18 10.42 -.44 -39.2 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1963 14.57 8440 14.64 14.49 +.01 +44.7 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 8 18.93 54 19.26 18.12 -.15 -8.1 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 3 19.81 38 20.18 19.52 -.05 -9.4 AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 4 20.60 34 20.86 19.95 -.16 -8.4 AmTrF pf F N AFSIpF 24.19 13.93 5 19.83 188 19.89 19.21 +.08 -3.4 AmTrF pfE N AFSIpE 26.05 14.80 19 22.93 53 23.01 22.16 +.03 AmTrFn 7.5 N AFST 27.79 23.30 11 24.95 50 25.59 24.89 -.45 -3.6 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 5 24.33 35 24.40 24.24 +.12 -2.7 Market profile NYSE American Nasdaq Copart s 53,422,200 56.56 +.55 Exelixis 47,354,500 21.52 +.32 AMD 41,402,200 14.99 -.32 Comcast s 37,930,800 32.81 +.18 MicronT 32,206,500 52.44 -.70 Intel 28,900,700 49.71 +.46 Microsoft 27,553,200 98.61 -.02 IQIYI n 23,616,000 32.30 +.35 Apple Inc 22,541,300 185.11 -.39 Cisco 20,519,900 43.03 +.09 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2748.48 +23.70NewConcEn 18,616,800 4.22 +2.50 TransEntx 15,375,600 4.36 -.56 Pedevco rs 10,933,100 2.27 +.17 NthnO&G 8,849,700 3.15 +.20 iShIndia bt 5,139,300 33.29 +.72 SRC Eng 2,813,800 11.02 +.12 CheniereEn 2,437,400 65.19 +.33 22ndCentry 2,336,800 2.46 -.06 NwGold g 2,200,100 2.08 +.07 UraniumEn 1,702,800 1.61 +.03 TransEntx 94,727,400 4.36 -.42 Pedevco rs 51,704,600 2.27 +1.96 NthnO&G 28,681,500 3.15 +.38 PlatGpM rs 28,327,800 .10 +.00 NewConcEn 28,078,200 4.22 +2.83 AMD 298,762,800 14.99 -.81 MicronT 241,264,200 52.44 -4.66 IQIYI n 194,373,300 32.30 -3.99 Intel 180,951,900 49.71 -2.79 Microsoft 177,132,100 98.61 -1.80 FRIDAY MOST ACTIVEName Vol Last Chg 12504.25 +28.27 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 108,538,600 43.33 +.64 BkofAm 102,247,300 28.19 -.48 S&P500ETF 97,405,300 271.28 +.39 SPDR Fncl 77,140,700 26.59 GenElec 71,953,300 13.61 -.22 VanEGold 53,959,400 22.31 +.38 FordM 44,111,300 11.07 -.21 WellsFargo 43,870,000 55.44 +1.81 AT&T Inc 41,999,500 32.11 -.08 B iPVxST rs 40,281,700 37.00 -1.03 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 571,424,000 13.61 +.56 iShEMkts 490,304,700 43.33 -.59 S&P500ETF 485,381,600 271.28 -3.46 SPDR Fncl 370,956,300 26.59 -.48 BkofAm 370,706,800 28.19 -.80 Xerium 13.24 +100.3 GrayTvA 14.62 +32.3 Lee Ent 2.85 +23.9 GrayTelev 15.80 +23.4 SandRMs2 1.82 +18.2 Danaos 1.90 +15.2 BonanzaCE 37.87 +14.8 Argan 40.95 +14.5 WEEKS BIGGEST GAINERSName Close Chg AcornInt rs 14.25 -53.4 GpSuprvi n 10.58 -24.4 HertzGl 15.34 -23.6 Pier 1 2.38 -23.2 TrGasSur 12.14 -22.8 LomaNeg n 10.26 -22.5 CmtyHlt 3.32 -22.4 WEEKS BIGGEST LOSERSName Close Chg Pedevco rs 2.27 +620.6 NewConcEn 4.22 +203.8 Barnwell 2.10 +22.1 FriedmInd 8.10 +21.8 MexcoEn 5.99 +17.9 Intellichk 2.30 +17.3 NthnO&G 3.15 +13.7 NuverEnv n 12.00 +10.1 WEEKS BIGGEST GAINERSName Close Chg OrchidsPP 3.98 -24.8 Zomedica n 2.25 -24.5 OncoCyte n 2.55 -19.0 AsteriasBio 1.35 -15.6 LevelBr n 3.70 -14.0 GabGUtil pf 43.66 -12.7 BioTime 2.06 -12.3 DifferBr rs 3.85 +332.6 Echelon rs 8.24 +98.1 Gemphire n 10.19 +77.2 InnovBio rs 23.57 +75.2 ChinLend h 3.01 +61.0 LegcyR pfB 18.46 +57.7 TSR Inc 6.70 +45.8 XeneticB n 4.08 +44.7 AquinoxPh 2.65 -82.9 Arsanis n 3.63 -80.8 SumTher n 2.45 -80.2 PainThr rs 2.06 -75.0 Gevo rs 3.80 -54.9 MerrimP rs 4.91 -46.3 BarHilc un 12.06 -41.47510.30 +6.62How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,633 1,194 129 Volume (000s) New Highs New Lows 2,956 44 53 Advanced Declined Unchanged 180 117 16 Volume (000s) New Highs New Lows 313 6 7 Advanced Declined Unchanged 1,531 1,321 183 Volume (000s) New Highs New Lows 3,035 56 64 Advanced Declined Unchanged 1,122 1,823 52 Volume (000s) New Highs New Lows 2,997 128 227 Advanced Declined Unchanged 141 181 5 Volume (000s) New Highs New Lows 327 14 24 Advanced Declined Unchanged 824 2,181 72 Volume (000s) New Highs New Lows 3,077 190 233 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 30, 2018

PAGE 37

AmTrF pfD N AFSIpD 1.88 8.7 25.46 14.42 10 21.65 51 21.87 21.00 -.13 -2.4 Amarin Q AMRN 4.60 2.66 4497 3.09 16917 3.14 2.70 +.21 -22.9 Amazon Q AMZN 1763.10 931.75 4486 1699.80 26428 1723.41 1646.31 -15.87 +45.3 AmbacFin Q AMBC 8 22.02 13.17 373 19.85 2819 20.25 19.42 +.03 +24.2tAmbarella Q AMBA 66.23 38.17 978 38.61 4639 43.02 38.17 -4.63 -34.3 AmberRd N AMBR 10.29 6.14 58 9.41 704 9.95 9.26 -.59 +28.2tAmbev N ABEV .05e 1.1 8 7.43 4.61 22946 4.63 167045 4.88 4.61 -.18 -28.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 452 66.19 3094 68.76 65.79 -2.46 +1.1tAmedica rs Q AMDA 6.94 .90 136 .95 1069 1.17 .90 -.13 -71.1 Amedisys Q AMED 49 88.60 45.60 337 85.46 1882 87.23 83.78 -1.44 +62.1 AMERCO Q UHAL 1.50e 18 400.99 317.43 108 356.15 488 363.94 352.10 -6.35 -5.8 Ameren N AEE 1.83 3.0 21 64.89 51.89 2661 60.85 9897 61.25 58.74 +2.17 +3.2 Ameresco N AMRC 20 13.20 5.25 214 12.00 803 12.25 11.60 -.20 +39.5 AmeriHld n Q AMRH 13.50 .70 224 1.03 5029 1.60 .92 -66.8 AFMulti Q ATAX .50 7.9 22 6.50 5.85 114 6.35 423 6.45 6.28 +.08 +5.0 AMovilL N AMX .17e 1.0 12 19.91 14.85 3960 16.66 16789 16.82 16.06 +.36 -2.9 AmMovl A N AMOV 19.87 14.77 3 16.53 15 16.76 16.02 +.47 -2.8 AmCarM Q CRMT 13 68.20 33.05 44 61.90 408 67.85 61.70 -3.25 +38.6tAmAirlines Q AAL .40 1.1 6 59.08 37.06 6029 37.96 34708 41.27 37.06 -3.39 -27.0 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 259 38.29 1156 38.87 37.94 -.09 +.1 AmAxle N AXL 4 20.27 13.38 1719 15.56 10939 17.36 15.41 -1.85 -8.6 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1174 42.88 7285 43.46 42.39 -.20 +4.5 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 73 12.30 301 12.45 12.25 +16.9 AEagleOut N AEO .55f 2.4 18 25.77 10.23 4055 23.25 19152 24.27 23.08 -1.13 +23.7 AEP N AEP 2.48 3.6 18 78.07 62.71 2942 69.25 17880 70.30 67.57 +1.90 -5.9 AmElTech Q AETI 2.53 .62 114 1.25 1162 1.37 1.14 +.01 -16.7 AEqInvLf N AEL .24f .7 22 37.16 24.67 901 36.00 3503 36.40 35.06 -.16 +17.1 AmExp N AXP 1.40 1.4 15 103.24 82.44 4699 98.00 26505 100.10 95.65 +.77 -1.3 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 436 107.33 1702 108.61 105.18 -.63 -1.1 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 7 25.83 31 26.00 25.65 -.20 -1.5 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 12 25.80 61 25.99 25.75 -.12 -1.6 AHm4Rent N AMH .20 .9 23.23 18.39 1672 22.18 12201 22.31 21.84 +.33 +1.6 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 4 25.35 31 25.62 25.27 +.12 -7.4 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 2 25.13 21 25.34 25.12 +.01 -6.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 5 24.10 26 24.20 23.86 +.03 -4.3 AHm4R pfF N AMHpF 26.27 22.43 6 24.58 32 24.80 24.51 -.21 -3.8 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4347 53.02 22249 54.59 52.25 -1.44 -11.0 AmLorain A ALN .51 .14 121 .21 364 .21 .18 +.01 +19.3 AMidstrm N AMID 1.65 16.2 15.25 9.42 107 10.20 1982 10.90 10.05 +.10 -23.6 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.95 10 40.00 40 41.65 39.90 -1.60 +4.4 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 61 119.59 209 121.94 116.61 -2.19 -6.8 AmOutBr Q AOBC 33 24.20 8.32 1005 12.03 6712 12.95 11.96 -.63 -6.3 AmPubEd Q APEI 35 45.75 17.40 112 42.10 613 44.20 41.00 -1.55 +68.1 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 106 39.48 381 39.88 38.02 -.23 -5.2 AmrRlty N ARL 21.57 8.00 11 15.81 41 17.00 14.32 +.31 +23.0 AmRenAs n N ARA 24.07 9.91 162 15.77 670 16.60 15.72 -.81 -9.4 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 36 15.85 85 16.00 15.60 +.08 +4.0 AmShrd A AMS 13 4.10 2.25 1 2.75 41 2.75 2.55 +.10 +5.9sASoft lf Q AMSWA .44 3.0 37 16.45 9.00 156 14.57 1092 16.45 14.44 -1.53 +25.3 AmStsWtr N AWR 1.02 1.8 31 60.00 46.62 193 57.16 797 58.82 57.13 -1.04 -1.3sAmSupr rs Q AMSC 8.03 2.89 137 7.00 723 8.03 6.91 -.69 +92.8 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1996 144.17 12789 145.00 141.33 +1.35 +1.1 AVangrd N AVD .08 .3 43 24.00 17.00 64 22.95 347 23.50 22.70 -.23 +16.8 AmWtrWks N AWK 1.82f 2.1 37 92.37 76.04 829 85.38 4880 86.57 83.33 +1.96 -6.7 AWoodmk Q AMWD 25 148.44 78.75 172 91.55 747 95.60 88.60 -2.10 -29.7 Amerigas N APU 3.80 9.0 34 48.37 39.41 269 42.22 1505 42.71 40.51 +.05 -8.7 Ameriprise N AMP 3.60f 2.6 12 183.90 125.07 1301 139.88 6118 145.80 136.81 -6.48 -17.5 AmerisBc Q ABCB .40 .7 20 59.05 41.05 386 53.35 1033 56.45 53.28 -3.25 +10.7 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 170 57.75 456 60.20 57.25 -1.75 -6.3 AmrSvFin Q ASRV .06 1.5 4.40 3.80 15 4.10 106 4.20 4.05 -.05 -1.2 AmSvFn pf Q ASRVP 2.11 7.3 30.10 26.50 1 29.00 2 29.00 28.58 +1.03 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1402 85.27 8991 93.81 82.14 -8.23 -7.1 AmesNatl Q ATLO .92f 3.0 20 31.90 26.00 12 30.85 36 31.50 30.13 -.60 +10.8 Ametek N AME .36 .5 30 79.32 59.56 1282 72.16 6424 73.69 71.04 -.84 -.4 Amgen Q AMGN 5.28 2.9 16 201.23 163.31 2559 184.59 14078 187.36 181.70 -.56 +6.1 AmicusTh Q FOLD 17.62 9.53 2041 15.62 12197 16.04 14.50 -.19 +8.5 AmiraNatF N ANFI 7.05 1.62 100 2.22 700 2.45 2.18 -.12 -46.8 AmkorTch Q AMKR 7 11.88 8.19 682 8.59 4716 8.93 8.50 -.34 -14.5 Ampco N AP 18.60 8.49 37 10.25 289 10.85 9.90 +.20 -17.3 Amphastar Q AMPH 20.45 14.40 250 15.26 931 16.01 15.17 -.51 -20.7 Amphenol N APH .92f 1.1 35 93.62 72.35 1456 87.15 7830 89.00 85.56 -2.05 -.7 AmpioPhm A AMPE 4.95 .38 327 2.20 5228 2.60 1.97 +.04 -45.9 AmpOnRt ef Q IBUY 53.50 34.52 122 51.19 587 52.20 50.06 -1.23 +25.2 AmpSrLn n N YESR 28.57 23.85 0 24.12 1 24.16 24.12 -.26 -1.1 AmpDivOpt N DIVO 30.56 25.82 7 28.38 20 28.91 28.01 -.42 -2.1 Ampliph rs A APHB 2.05 .70 53 1.13 456 1.23 1.12 -.09 +11.9 Amrep N AXR 9 7.71 6.44 0 7.13 2 7.16 7.12 +.01 +1.6tAmtechSys Q ASYS 15.45 6.12 486 6.05 1538 6.98 5.85 -.93 -39.9 Amyris rs Q AMRS 7.30 1.86 769 6.39 5095 6.54 5.51 +.80 +70.4sAnadarko N APC 1.00 1.4 85 75.50 39.96 4444 73.25 24252 75.50 71.36 -.86 +36.6 AnalogDev Q ADI 1.92 2.0 34 103.59 76.07 3117 95.92 17809 99.41 95.05 -3.17 +7.7 Anaptys n Q ANAB 134.00 20.12 509 71.04 1851 77.57 68.11 -3.87 -29.5 Anavex rs Q AVXL 5.73 1.85 864 2.62 3981 3.98 2.51 -1.30 -18.6 AnchBcWA Q ANCB 18 26.45 23.70 34 26.15 40 26.45 26.10 -.15 +5.4 Andeavor N ANDV 2.36 1.8 38 151.89 89.58 1245 131.18 7741 134.91 129.49 -3.87 +14.7 AndeavLog N ANDX 4.42f 10.4 21 55.21 40.66 639 42.53 2668 44.16 41.37 -1.57 -7.9 Andersons Q ANDE .66 1.9 38.00 29.60 75 34.20 476 35.30 33.80 -.63 +9.8 Anf DvAlt n N DALT 10.57 9.62 366 10.16 431 10.27 9.95 -.03 sAngioDyn Q ANGO 23.25 14.97 472 22.24 1260 23.25 21.97 -.53 +33.7tAnglogldA N AU 12.00 7.81 3446 8.21 16565 8.30 7.81 -.05 -19.4 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 2154 100.76 8861 101.29 96.87 +1.63 -9.7 AnikaTh Q ANIK 15 69.81 28.54 293 32.00 1407 32.29 29.55 +1.03 -40.6 Anixter N AXE 14 88.85 56.25 152 63.30 622 65.40 62.25 -1.95 -16.7 Annaly N NLY 1.20 11.7 12 12.73 9.95 9249 10.29 41890 10.74 10.25 -.03 -13.5 Annaly pfC N NLYpC 1.91 7.6 26.02 25.00 10 25.25 98 25.39 25.19 +.05 -.9 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 24 25.21 106 25.31 25.20 -.03 -.6 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 50 24.26 394 24.37 24.02 +.10 -2.1 Annaly pfF N NLYpF 26.59 24.54 66 25.38 368 25.39 25.17 +.19 -1.7 Ansys Q ANSS 54 184.95 119.20 701 174.18 3015 179.72 171.23 -5.14 +18.0 AntaresP Q ATRS 4.09 1.58 529 2.58 4503 2.71 2.46 -.11 +29.6 Antero n N AMGP .16e .9 22.44 14.85 214 18.86 2032 19.30 18.15 -.34 -4.4 AnteroMid N AM 1.56f 5.3 23 35.10 24.20 566 29.52 2593 31.03 29.07 -1.24 +1.7 AnteroRes N AR 1.00 4.7 44 22.38 16.31 2043 21.35 11953 21.73 20.41 +.54 +12.4 Anthem N ANTM 3.00 1.3 15 267.95 179.40 1047 238.03 6381 245.45 233.48 -6.79 +5.8 Anworth N ANH .60 12.1 10 6.35 4.55 413 4.97 2972 5.23 4.90 -.09 -8.6 Anwrth pfA N ANHpA 2.16 8.2 27.24 25.35 0 26.24 4 26.59 26.04 +.42 -.8 Anwrth pfB N ANHpB 1.56 5.9 30.75 24.60 26.40 0 26.76 26.40 -.46 -3.8sAnwrth pfC N ANHpC 1.91 7.6 25.59 24.46 2 25.08 20 25.59 25.05 +.05 -.3 Aon plc N AON 1.60f 1.2 27 152.78 130.87 1150 137.17 5600 138.49 134.82 +.03 +2.4 Apache N APA 1.00 2.1 30 51.21 33.60 4915 46.75 19949 47.49 42.98 +1.99 +10.7 AptInv N AIV 1.52 3.6 24 46.72 37.97 1107 42.30 5797 42.69 41.75 -.09 -3.2tAptInv pfA N AIVpA 1.72 6.7 27.80 25.52 0 25.65 17 26.08 25.52 +.25 -6.4 Apellis n Q APLS 32.00 12.45 364 22.00 2733 24.36 20.10 +.25 +1.4 ApogeeE Q APOG .63 1.3 18 58.30 37.24 494 48.17 1985 48.88 43.00 +4.09 +5.3 ApolloCRE N ARI 1.84 10.1 11 19.23 17.56 1149 18.28 7143 18.83 18.10 -.03 -.9 ApoCRE pfC N ARIpC 25.89 24.80 11 25.65 33 25.83 25.34 +.41 -.6 ApollEnd rs Q APEN 8.50 3.55 42 6.98 292 7.20 6.41 +.48 +24.6 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 680 31.87 9218 32.05 30.12 +.10 -4.8 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 20 25.33 87 25.47 25.15 +.02 -3.7 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 40 24.85 274 24.94 24.58 +.13 +.1 ApolloInv Q AINV .60 10.8 6.48 5.18 689 5.57 3747 5.60 5.50 +.01 -1.6tApolloI 43 N AIY 1.72 6.9 26.86 25.13 15 25.03 56 25.44 24.99 +.08 -4.0 ApolMed n Q AMEH 30.00 10.00 127 25.86 1007 29.80 23.40 -4.14 +7.8 ApollSrFlt N AFT 1.08a 6.6 18.69 16.08 107 16.33 585 16.57 16.30 -.17 +.7 ApolloTact N AIF 1.20a 7.7 16.56 15.37 57 15.60 291 15.75 15.46 -.08 -1.0 AppFolio n Q APPF 68.50 31.15 205 61.15 1057 64.00 59.01 -2.00 +47.3 Appian A n Q APPN 43.61 17.02 480 36.16 2737 37.27 32.63 +.61 +14.9 AppHReit n N APLE 1.20 6.7 28 20.19 16.72 2810 17.88 7240 18.53 17.65 -.47 -8.4 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.28 22541 185.11 140586 187.28 180.73 +.19 +9.4 ApplRecy h Q ARCI 1.75 .52 37 .69 499 .78 .63 -.01 -33.7 ApldDNA Q APDN 3.45 1.15 58 1.26 283 1.43 1.21 -.14 -20.8 AppGenTc Q AGTC 5.85 3.25 141 3.70 581 4.35 3.70 -.65 +2.8 ApldIndlT N AIT 1.20 1.7 19 76.20 54.00 204 70.15 1024 74.47 69.75 -4.65 +3.0 ApldMatl Q AMAT .80 1.7 13 62.40 40.79 14476 46.19 75686 47.33 44.57 -1.77 -9.6 ApldOptoel Q AAOI 17 103.41 22.54 1236 44.90 4417 45.37 40.02 +1.15 +18.7 Approach Q AREX 11 4.21 2.19 464 2.44 2434 2.65 2.40 -.11 -17.6 Apptio n Q APTI 38.35 16.07 412 36.20 2799 37.20 33.76 -.19 +53.9 ApricusB rs Q APRI 3.34 .25 982 .39 2932 .45 .36 -.02 -78.8 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 337 93.38 1500 94.12 91.42 +.75 +8.2 AptevoTh n Q APVO 6.35 1.15 106 4.99 828 5.83 4.91 -.55 +17.7sAptinyx n Q APTX 23.74 17.35 115 24.17 2027 24.92 19.01 +4.17 +19.7 Aptiv N APTV .22 .2 18 103.23 71.64 1440 91.63 8419 95.88 90.13 -4.61 +8.0 AptoseB g Q APTO 4.55 1.08 2019 3.94 3473 4.34 3.47 -.12 +75.9 AquaAm N WTR .82 2.3 26 39.55 32.30 745 35.18 3669 35.53 34.45 +.81 -10.3 AquaMetal h Q AQMS 12.65 1.42 920 2.88 4389 3.25 2.71 -.38 +35.2 AquaB Tc n Q AQB 9.99 2.25 68 3.33 225 3.33 2.73 +.32 -5.4 Aquantia n N AQ 18.49 9.60 302 11.58 2266 13.19 11.56 -1.61 +2.2 Acquavnt n N WAAS 17.70 10.87 64 15.58 783 15.92 15.04 +.17 +.4tAquinoxPh Q AQXP 16.90 1.96 5086 2.65 23534 15.49 1.96 -12.86 -77.5 ArQule Q ARQL 6.07 .94 1948 5.53 11708 5.95 4.61 +.77 +235.2 Aradigm h Q ARDM 7.35 1.03 51 1.45 256 1.70 1.35 -.22 -78.4tAralezP h Q ARLZ 2.98 .35 582 .35 2568 .41 .35 -.04 -75.4 Aramark N ARMK .42 1.1 19 46.09 36.29 1229 37.10 10540 38.92 36.50 -1.15 -13.2 AratanaTh Q PETX 7.67 3.67 286 4.25 1619 4.66 4.05 -.36 -19.2sArborRT N ABR 1.00f 9.6 8 10.67 7.88 2275 10.43 13605 10.67 10.02 +.41 +20.7 Arbor prA N ABRpA 2.06 8.0 26.23 24.81 22 25.71 30 26.00 25.70 -.21 +1.5 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.35 3 25.45 25.35 +.02 -.8 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 2 26.32 9 26.43 26.10 +.24 +.5 ArborRT 21 N ABRN 1.84 7.3 25.87 25.02 25.26 -.7 ArbutusB g Q ABUS 8.25 3.20 183 7.30 1646 7.55 6.35 +.50 +44.6 ArcBest Q ARCB .32 .7 16 50.45 19.55 275 45.70 1391 47.80 44.10 -2.10 +27.8 ArcadB rsn Q RKDA 66.56 3.60 228 8.25 4097 9.45 7.69 -.12 +50.0 ArcelorM rs N MT .10p 7 37.50 21.05 3882 28.78 16052 31.25 28.74 -3.15 -10.9 ArchCap s Q ACGL 24 34.20 25.71 1530 26.46 9142 26.83 26.16 -.02 -12.5 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 21 24.41 97 24.62 24.35 -.02 -3.7 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 51 23.94 231 24.05 23.82 -.06 -4.7 ArchCoal N ARCH 1.60 2.0 7 102.61 62.55 479 78.43 1759 82.62 76.39 -3.95 -15.8sArchDan N ADM 1.34 2.9 19 46.79 38.59 2934 45.83 15390 46.79 45.82 -.70 +14.3 Archrock N AROC .48 4.0 32 13.01 8.25 822 12.00 5719 12.65 11.70 -.10 +14.3 Arcimoto n Q FUV 6.35 2.26 30 4.26 153 4.50 4.05 +.15 +6.2tArconic N ARNC .24 1.4 31.17 16.47 2542 17.01 15167 17.46 16.47 -.03 -37.6 Arconic pf A ARNCp 3.75 4.4 92.00 84.56 85.61 1 86.08 85.35 -.82 -.3tArcosDor N ARCO 33 10.80 6.75 692 6.95 3223 7.35 6.75 -.30 -32.9 ArcturusT rs Q ARCT 15.19 4.78 11 8.48 150 9.45 8.40 -.92 +6.7tArcusBio n N RCUS 19.67 11.73 151 12.24 913 15.51 11.73 -3.21 -28.8tArdaugh n N ARD .56 3.4 23.72 15.98 102 16.62 817 16.92 15.98 -21.2tArdelyx Q ARDX 8.65 3.60 250 3.70 2298 4.20 3.60 -.45 -43.9 ArdmoreSh N ASC 9.05 6.40 153 8.20 778 8.60 8.13 -.35 +2.5 ArenaPh rs Q ARNA 50.05 14.65 795 43.60 3537 45.20 41.50 +.12 +28.3 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 3592 16.45 12702 16.78 16.31 -.11 +4.6sAresCmcl N ACRE 1.12f 8.1 12 14.13 11.96 121 13.81 715 14.13 13.57 +.02 +7.1 AresDyCr N ARDC 1.40 8.7 16.73 15.48 69 16.09 372 16.26 16.02 -.08 -2.0 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 323 20.70 1459 21.50 20.55 -.30 +3.5 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 16 26.72 62 27.04 26.69 -.13 +.8 Argan N AGX 1.00 2.4 9 69.95 34.90 179 40.95 1803 42.10 35.60 +5.20 -9.0 Argenx n Q ARGX 103.00 19.36 149 82.86 562 88.90 82.41 -5.14 +31.2 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 9 25.30 32 25.33 25.23 +.02 +.1 ArgoGpInt N ARGO 1.08b 1.9 12 65.90 48.83 137 58.15 529 60.60 57.85 -2.45 +8.5 AristaNetw N ANET 52 311.67 141.78 413 257.49 3986 270.00 252.86 -15.16 +9.3 ArkInnova N ARKK 48.57 28.34 317 44.98 2330 46.38 44.05 -1.63 +21.3 ArkIndInno N ARKQ 37.14 27.57 13 34.66 97 35.03 34.00 -.59 +5.2 ArkGenom N ARKG 31.80 21.72 54 29.06 553 30.69 28.25 -1.63 +18.7 ArkWebX.O N ARKW .94p .7 59.29 34.37 160 55.48 1248 56.61 54.57 -1.77 +20.4 Ark 3dPr n N PRNT 27.21 22.65 2 24.82 22 25.28 24.29 -.61 +1.9 Ark IsrTc n N IZRL 22.04 19.16 2 20.42 28 20.77 20.10 -.19 +.3 ArkRst Q ARKR 1.00 4.0 92 29.49 21.75 18 24.94 47 26.59 23.56 -1.01 -7.7 ArlingAst N AI 2.20 21.3 5 15.03 9.90 538 10.31 3780 11.00 10.21 -.25 -12.5 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 11 24.11 31 24.39 24.07 -.15 -1.3 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 2 23.86 15 24.10 23.73 -.12 -1.6 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 5 24.39 8 24.60 24.10 -.25 -2.2 ArmadaHof N AHH .80 5.4 20 16.00 12.67 363 14.90 2535 15.27 14.65 -.09 -4.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 0 25.47 15 25.50 25.34 +.07 +.1 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 22 24.87 84 24.99 24.80 -.11 -.6 ArmourR rs N ARR 2.72 11.9 5 27.55 21.40 457 22.81 1809 23.12 22.56 -.17 -11.3 ArmsFloor N AFI 67 18.60 12.03 88 14.04 428 14.89 14.01 -.64 -17.0 ArmstrWld N AWI 15 65.00 43.77 295 63.20 1560 63.75 61.35 -.15 +4.4 Arotech Q ARTX 26 4.35 2.70 65 3.75 494 3.85 3.70 -.15 +5.6 ArrayBio Q ARRY 20.21 7.15 4308 16.78 21387 19.78 16.15 -2.59 +31.1 ArrisIntl Q ARRS 28 30.38 22.60 2247 24.45 7802 25.08 23.75 -.17 -4.8 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 11 17.40 49 17.67 17.20 +.02 -3.3 ArrowEl N ARW 11 87.26 72.31 382 75.28 2386 77.64 74.19 -2.30 -6.4 ArrowFn Q AROW 1.00b 2.7 16 38.60 29.81 21 36.40 83 37.55 36.40 -.85 +7.2 tArrCountR n Q DWCR 33.04 27.55 32 28.38 149 29.10 27.55 -1.57 -6.0 ArwDWATc Q DWAT .09e .8 12.50 10.80 11.87 0 11.87 11.77 -.06 +2.0 ArrowPhm Q ARWR 14.24 1.48 2284 13.60 9764 13.95 12.61 +.34 +269.6tArsanis n Q ASNS 4 28.69 3.95 429 3.63 1963 18.74 3.55 -15.31 -71.6 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 15 38.77 61 40.00 37.57 -.38 +.5 ArtisanPtr N APAM 2.40a 8.0 20 41.45 29.00 380 30.15 1873 32.25 29.55 -1.75 -23.7 ArtsWay Q ARTW .05 1.9 5.45 2.00 11 2.60 52 3.18 2.60 -.15 -12.9 AskanoG g A AKG 1.66 .43 230 1.07 1334 1.11 1.01 +.01 +51.6 AsburyA N ABG 10 76.50 49.10 193 68.55 832 74.15 68.45 -6.25 +7.1 AscenaRtl Q ASNA 4.74 1.69 3953 3.99 13613 4.48 3.73 -.26 +69.6 Ascendis n Q ASND 76.29 25.05 115 66.52 896 69.94 62.26 -.26 +66.1 AscentCap Q ASCMA 17.84 1.68 180 2.81 2491 3.88 2.27 +.28 -75.5sAshfordHT N AHT .48 5.9 7.99 5.42 1136 8.10 4785 8.12 7.14 +.96 +20.4 Ashfrd pfD N AHTpD 2.11 8.3 26.17 25.06 4 25.51 28 26.00 25.38 +.17 +1.3 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 3 23.63 20 24.07 23.57 +.07 -7.0 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 14 23.61 61 23.98 23.39 +.18 -6.0 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 7 23.97 40 24.35 23.73 +.19 -5.7 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 14 23.67 473 24.15 23.53 +.09 -5.7 Ashford A AINC 17 109.82 47.03 27 64.80 150 70.55 53.00 +2.80 -30.3 Ashland N ASH .90m 1.2 43 80.84 59.80 554 78.18 2540 78.99 76.54 -.33 +9.8 AsiaPc N APB .61e 2.1 15.71 12.71 2 13.84 33 14.29 13.68 -.55 -4.0 AsiaPWire Q APWC .10e 3.10 2.26 4 2.60 54 2.60 2.50 +.10 -5.5 AspenAero N ASPN 5.58 3.99 50 4.90 218 5.22 4.83 -.29 +.4 AspenGp n Q ASPU 9.61 5.35 14 7.47 113 7.76 7.20 -.08 -16.3 AspenIns N AHL .96 2.4 52.40 34.80 480 40.70 3589 42.45 40.15 -1.10 +.2 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 27 25.67 110 25.90 25.62 -.16 -5.9 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 19 24.46 198 24.66 24.40 -.14 -5.1 AspenTech Q AZPN 38 99.86 53.51 571 92.74 4136 95.73 90.54 +.48 +40.1 AssembBio Q ASMB 67.36 18.60 332 39.21 1285 44.10 37.25 -4.97 -13.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 4 25.85 21 25.92 25.70 -.01 -4.9 AsscBc pf D N ASBpD 26.65 24.08 3 25.00 19 25.00 24.84 +.01 -3.7 AsscdBanc N ASB .60 2.2 18 29.03 20.95 879 27.30 4343 28.28 27.30 -.95 +7.5sAssocCap n N AC .20 .5 42.25 32.20 21 37.95 122 42.25 37.80 -2.95 +11.3 Assurant N AIZ 2.24 2.2 40 106.99 84.34 877 103.49 6095 105.99 99.99 +1.12 +2.6 AssuredG N AGO .64 1.8 7 45.73 32.97 522 35.73 3260 36.50 35.01 -.73 +5.5 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 0 25.77 20 25.85 25.70 -.08 -.9 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 6 25.81 30 25.81 25.50 +.11 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 5 24.81 25 25.29 24.71 -.34 -1.0 AstaFd lf Q ASFI 5.30e 5.30 3.12 5 3.40 12 3.65 3.40 -.15 -1.3 Astec Q ASTE .40 .7 34 64.80 45.70 83 59.80 647 61.58 58.76 -.58 +2.2 AsteriasBio A AST 3.75 1.20 246 1.35 924 1.75 1.30 -.25 -40.0 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 3456 35.11 19429 35.32 34.38 +.05 +1.2 AstroNova Q ALOT .28 1.5 38 20.00 11.00 19 18.85 67 19.10 18.35 -.15 +36.1 Astronics Q ATRO 62 49.45 23.95 51 35.97 396 37.37 35.13 -.89 -13.3 Astrotch rs Q ASTC 8.15 1.64 222 3.10 1354 4.61 3.00 -1.30 -7.5 AsureSftw h Q ASUR 19.78 9.89 344 15.95 1125 17.53 15.81 -1.25 +13.0sAtHomGr n N HOME 53 40.74 20.07 902 39.15 5867 40.74 35.89 +2.15 +28.8 AtaraBioth Q ATRA 54.45 12.65 616 36.75 3208 42.88 35.25 -5.50 +103.0tAtento SA N ATTO .34p 12 12.90 6.45 230 6.85 1575 7.35 6.45 -.20 -32.5 athenahlth Q ATHN 163.94 111.61 190 159.14 1676 160.00 155.50 -1.51 +19.6tAthene n N ATH 55.22 43.09 1462 43.84 6145 44.93 43.09 -.67 -15.2 Athenex n Q ATNX 20.79 13.16 391 18.66 2161 19.79 18.25 -.39 +17.4 Athersys Q ATHX 3.09 1.29 700 1.97 3641 2.09 1.92 -.07 +8.8 AtkoreInt n N ATRK 24.48 15.05 321 20.77 3866 21.63 20.76 -1.07 -3.2 AtlAcq n Q ATAC 15.00 9.75 10.15 0 +2.9 AtlAcq un Q ATACU 11.00 9.56 0 10.75 0 10.75 10.75 +.05 +5.4 AtlAcq rt Q ATACR .66 .33 5 .57 58 .57 .55 -.01 -5.0 AtlanAmer Q AAME .02 .7 4.00 2.30 5 2.70 23 2.70 2.40 +.10 -20.6 AtlCapBc n Q ACBI 33 21.60 15.20 76 19.65 367 20.95 19.55 -1.35 +11.6 AtlPwr g N AT .12 2.60 1.80 389 2.20 1589 2.30 2.20 -.10 -6.4 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 125 20.18 968 20.53 19.83 -.07 -4.9 Atlanticus Q ATLC 2.76 1.52 5 2.07 182 2.50 1.84 +.05 -13.8 AtlasAir Q AAWW 8 75.29 50.13 207 71.70 1374 75.00 68.10 -1.85 +22.3tAtlasFin Q AFH 21.50 8.55 157 8.75 765 9.65 8.45 -.80 -57.4tAtlasFin pf Q AFHBL 1.66 6.8 27.87 24.50 9 24.50 18 24.85 24.43 -.30 -6.0 Atlassian n Q TEAM 68.75 33.16 532 62.52 4258 63.94 60.39 -1.67 +37.3 ATMOS N ATO 1.94f 2.2 17 93.56 76.46 720 90.14 3204 91.13 89.11 +1.03 +4.9 Atomera n Q ATOM 8.00 2.45 64 6.12 193 6.44 5.50 +.08 +41.3 AtriCure Q ATRC 30.96 14.88 130 27.05 998 29.11 26.63 -.70 +48.3 Atrion Q ATRI 4.80 .8 45 694.00 516.85 8 599.40 35 608.45 588.65 -4.65 -4.9tAttisInd hn Q ATIS 3.63 .35 573 .38 4573 .51 .35 -.03 -64.1 Attunity Q ATTU 12.39 6.25 101 11.61 528 12.38 11.20 -.52 +66.3 aTyrPhm n Q LIFE 6.50 .80 246 .91 6418 1.28 .85 -.24 -74.0sAubNB Q AUBN .96 1.9 22 52.16 33.22 5 49.61 51 52.16 46.77 -1.09 +27.5 Audentes n Q BOLD 46.18 15.74 410 38.21 2532 41.49 35.81 -3.38 +22.3 AudCodes Q AUDC 20 8.43 5.87 29 7.78 227 7.82 7.38 +.29 +5.7 AuriniaPh Q AUPH 7.68 4.41 261 5.63 1946 5.79 5.33 -.10 +24.3 AurynRs n A AUG 3.00 1.00 44 1.09 236 1.11 1.01 -.02 -33.5 AutoNatn N AN 12 62.02 38.59 1129 48.58 7580 50.14 47.77 -1.60 -5.4 AutoWeb Q AUTO 12 14.30 2.88 51 4.52 278 4.53 3.91 +.40 -49.8 Autodesk Q ADSK 142.94 99.22 1715 131.09 10398 135.07 126.59 -5.42 +25.1 Autohome N ATHM 17 119.50 44.12 675 101.00 5675 112.11 95.05 -13.40 +56.2 Autoliv N ALV 2.32 1.6 23 160.23 104.56 569 143.22 3401 149.15 139.23 -6.58 +12.7tAutolus n Q AUTL 30.00 24.07 169 26.79 1395 27.96 24.07 +1.79 +7.2 AutoData Q ADP 2.76f 2.1 36 141.52 100.51 2354 134.14 13346 139.32 132.93 -4.95 +14.5 AutoZone N AZO 14 797.89 491.13 233 670.93 1317 689.40 663.70 -15.05 -5.7tAvadelPh Q AVDL 10 11.93 5.60 289 6.13 3548 6.61 5.60 -.14 -25.2 Avalara n N AVLR 59.40 40.63 1163 53.37 3665 53.40 42.55 +2.37 +21.0 AvalonHld A AWX 3.64 1.83 5 2.16 25 2.18 2.13 +.03 +8.0 AvalonBay N AVB 5.88 3.4 23 196.13 152.65 1235 171.89 5203 173.46 168.24 +2.53 -3.7 Avangrid n N AGR 1.73 3.3 40 54.55 43.13 407 52.93 2300 53.10 51.47 +1.43 +4.6 AvayaHl n N AVYA 17 23.76 19.08 1301 20.08 6496 21.07 19.26 -.99 +.4 AveThera n Q ATXI 8.58 3.28 13 3.58 168 4.13 3.43 -.44 -1.1 AVEO Ph h Q AVEO 4.24 1.33 1794 2.26 9787 2.40 1.93 -.14 -19.0 AveryD N AVY 2.26f 2.2 26 123.67 87.43 597 102.10 3798 103.16 99.66 +1.85 -11.1tAvianca N AVH .18e 2.8 9.76 6.40 608 6.46 1415 7.07 6.34 -.56 -19.6 AviatNet rs Q AVNW 19.90 12.90 13 16.37 55 16.82 15.43 -.11 +7.9 AvidBios rs Q CDMO 5.78 2.24 486 3.92 3388 4.19 3.65 +.39 +1.0 AvidTech Q AVID 7.65 3.99 241 5.20 1444 5.58 5.06 -.21 -3.5 Avingr nrs Q AVGR 38.24 .95 339 1.67 10909 2.03 1.58 +.07 -77.1 AvinoSG g A ASM 1.89 1.14 45 1.24 322 1.27 1.20 -.02 -7.5 AvisBudg Q CAR 11 50.88 24.34 2351 32.50 16177 41.40 31.58 -9.31 -25.9 Avista N AVA 1.49f 2.8 29 52.89 41.21 433 52.66 1972 52.83 52.66 -.08 +2.3 AvistaHl n Q AHPA 10.20 9.28 10.03 1139 10.05 10.02 -.02 +1.1 Avnet Q AVT .76 1.8 10 44.85 35.67 840 42.89 5681 43.96 42.09 -.20 +8.3 Avon N AVP 16 3.89 1.48 2623 1.62 21244 1.67 1.57 -.01 -24.7tAvroBio n Q AVRO 35.00 27.02 259 28.56 1127 32.00 27.02 -2.18 -8.5 Aware Q AWRE 37 5.40 3.70 61 4.05 250 4.58 3.75 +.10 -10.0 Axalta N AXTA 38.20 27.77 1389 30.31 14565 30.83 29.97 -.11 -6.3 Axcelis rs Q ACLS 6 37.05 18.60 308 19.80 2347 20.70 19.30 -.65 -31.0 AXIS Cap N AXS 1.56 2.8 66.44 47.43 895 55.62 2931 56.59 54.26 +.08 +10.7 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 14 25.10 35 25.18 25.04 -.07 -.5 AxisCap pfE N AXSpE 25.85 23.39 72 24.61 220 24.94 24.54 +.09 -2.2 AxoGen Q AXGN 53.95 14.30 344 50.25 2699 52.20 47.55 -1.10 +77.6 AxonEntpr Q AAXN 71.00 20.57 632 63.18 4028 67.60 61.75 -4.47 +138.4 Axovant n Q AXON 27.98 1.02 2330 2.26 19230 2.86 2.07 -.15 -57.1 AxsomeT n Q AXSM 6.45 2.05 74 3.20 433 3.45 3.13 -.20 -42.9tAytuBioSc n Q AYTU 6.82 .23 874 .26 3508 .33 .23 -.05 -88.3tAzul n N AZUL 35.05 16.16 1686 16.36 12071 17.71 16.16 -1.44 -31.3 AzurRx n Q AZRX 5.25 2.25 256 3.21 750 3.47 2.96 -.25 -11.7 AzurePwr n N AZRE 18.10 12.53 3042 14.46 3090 15.13 14.35 -.07 +1.8B -:tB Comm Q BCOM 3.58e 20.49 9.03 2 9.37 7 9.82 9.03 +.06 -49.1 B&G Foods N BGS 1.90f 6.4 9 39.75 22.00 1326 29.90 6973 33.50 29.85 -1.77 -14.9sBRileyFn Q RILY .49e 2.2 23 23.70 15.15 162 22.55 587 23.70 21.50 +.55 +24.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 32 25.51 64 25.60 25.50 -.06 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 28 25.06 111 25.12 25.05 +.01 -3.1 BRileyF27 n Q RILYG 25.90 24.49 12 24.93 28 25.02 24.91 -.06 -1.8 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 6 25.53 48 25.55 25.45 -.02 +1.8 B2gold g A BTG 65 3.30 2.31 1666 2.58 10723 2.63 2.51 -.03 -16.8 BB&T Cp N BBT 1.50a 3.0 16 56.31 43.03 4891 50.44 24948 51.87 50.31 -1.17 +1.4sBB&T pfD N BBTpD 25.80 24.87 23 25.70 101 25.80 25.60 +.9 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 52 25.45 188 25.59 25.26 +.03 +.8 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 29 25.11 76 25.31 24.97 -.07 +.3 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 38 25.05 104 25.19 24.95 -.04 -.4 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 28 26.37 109 26.49 26.15 +.15 -2.3tBBVABFrn N BFR .25e 2.0 27.45 12.26 1141 12.36 3215 15.12 12.10 -2.68 -51.0 BBX Cap n N BBX .03 .3 11 10.17 5.87 789 9.03 3493 9.23 8.83 +.09 +13.3 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 29 15.00 122 15.45 14.70 -.10 +3.4tBCE g N BCE 3.02 49.06 40.20 1711 40.49 5788 40.84 40.20 -.47 -15.7 BFC Cp pf Q BANFP 1.80 6.3 33.54 26.05 1 28.40 4 30.50 28.40 -4.68 +3.2sBG Staffing A BGSF 1.20f 5.2 27 23.61 14.26 79 23.25 452 24.07 21.80 +1.45 +45.9 BGC Ptrs Q BGCP .72 6.4 16.97 10.65 1631 11.32 11265 12.17 11.17 -.93 -25.1 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 6 25.71 35 25.98 25.70 -.27 -.7 BHP BillLt N BHP 1.66e 3.3 52.17 33.74 1389 50.01 17955 50.75 47.34 +1.08 +8.7 BHPBil plc N BBL 1.66e 3.7 47.92 29.11 1757 44.95 14778 45.59 42.44 +.66 +11.5 BIO-key n Q BKYI 3.67 1.20 41 2.65 232 2.70 2.29 +.03 +49.7sBJsRest Q BJRI .44 .7 24 62.85 28.00 474 60.00 1775 62.85 59.75 -1.70 +64.8 BMC Stock Q BMCH 23 25.70 17.10 329 20.85 1812 21.75 20.35 -.40 -17.6 BOK Q BOKF 1.80 1.9 17 107.00 77.10 221 94.01 1235 97.56 92.39 -3.03 +1.8 BOK 56 n Q BOKFL 1.34 5.2 26.23 24.47 12 25.59 51 25.84 25.30 +.15 -.1 BOS Ltd Q BOSC 2.97 1.53 25 2.31 465 2.35 2.12 +.07 +5.5 BP MidPt n N BPMP 23.00 16.83 196 20.99 1001 22.10 19.70 -.02 +2.0 BP PLC N BP 2.38 5.2 24 47.83 33.90 4236 45.66 34145 46.17 44.05 -.12 +8.6 BP Pru N BPT 3.60e 12.0 5 31.80 18.65 169 29.90 1210 30.40 27.55 +1.45 +48.8tBRF SA N BRFS 15.50 4.67 4538 4.68 15954 5.24 4.65 -.53 -58.4 BRT N BRT .80f 6.3 11 13.99 7.36 112 12.75 479 13.29 12.74 -.20 +8.1 BSB Bcp Q BLMT 22 36.50 27.25 12 34.40 60 35.75 34.30 -1.55 +17.6 BT Grp s N BT .99e 6.8 21.16 13.53 650 14.46 3412 14.50 14.18 -.04 -20.6 BWX Tech N BWXT .64f 1.0 31 72.18 46.16 457 62.32 2370 63.11 60.93 +.03 +3.0 B&W Ent n N BW 12.06 1.61 1716 2.38 6279 2.49 2.21 +.10 -58.1 BabShDHi N BGH 1.84 9.8 20.83 18.35 43 18.78 341 18.86 18.73 +.05 -3.1 BadgerMtr s N BMI .52 1.2 39 52.10 39.10 94 44.70 467 45.85 44.10 -1.20 -6.5 Baidu Q BIDU 9 284.22 175.10 3647 243.00 21204 255.50 237.80 -16.00 +3.8 BakHuGE n N BHGE .72f 2.2 38.59 25.53 3390 33.03 18247 34.64 32.12 +.31 +4.4 Balchem Q BCPC .42f .4 45 100.72 70.23 100 98.14 492 99.41 96.13 +.31 +21.8 BaldwLy Q BWINA 1.12 4.8 53 24.76 21.31 23.32 14 24.36 23.05 -.27 -3.8 BaldLyB Q BWINB 1.12 4.6 55 25.70 21.20 20 24.40 108 25.20 24.30 -.70 +1.9tBallCorp s N BLL .40 1.1 18 43.24 34.71 2373 35.55 14266 36.00 34.71 -.36 -6.1 Ballanty A BTN 7.00 3.95 6 4.85 52 5.50 4.85 -.45 +4.3tBallardPw Q BLDP 5.94 2.57 1114 2.85 5999 2.87 2.57 -35.4 BanColum N CIB 1.27e 2.7 51.38 36.38 454 47.78 1414 48.22 46.05 +1.10 +20.5 BancCalif N BANC .52 2.7 15 23.40 17.10 837 19.55 2161 19.70 19.00 +.15 -5.3 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 0 26.35 11 26.50 26.07 +.09 +.5 BcCalif pfE N BANCpE 28.59 24.70 2 25.95 19 26.16 25.95 +.09 -1.8 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 4 26.13 15 26.19 26.00 +.12 -1.6 BncFstOK s Q BANF .84 1.4 21 63.55 46.78 40 59.20 222 61.85 59.15 -2.19 +15.7 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2920 7.00 13778 7.09 6.81 +.01 -17.6tBcoBrades s N BBDO .02r .4 11.90 5.49 7 6.22 32 6.41 5.49 -.05 -26.2tBcoBrad s N BBD .06a .9 11.98 6.53 10515 6.86 57183 6.99 6.53 -.04 -26.4tBcoLatin N BLX 1.54 6.3 12 30.50 24.86 101 24.61 442 25.84 24.56 -1.21 -8.5tBcoMacro N BMA 22 136.10 58.07 515 58.79 2668 70.51 56.22 -12.72 -49.3 BcoSantSA N SAN .21e 4.0 7.57 5.25 8515 5.34 37457 5.45 5.26 -.15 -18.3tBcoSBrasil N BSBR .29e 3.9 5 12.11 7.20 1185 7.50 5999 7.97 7.20 -.42 -22.4 BcSanChile N BSAC .85e 2.7 35.09 24.84 381 31.43 1698 32.22 30.84 -.33 +.5 BcoChile N BCH 2.12e 2.3 106.50 74.23 39 92.96 151 94.74 90.52 -1.61 -3.7 Bancorp34 n Q BCTF 1.25e 17.25 13.24 0 15.45 6 16.07 15.12 -.25 +4.8 BncpBnk lf Q TBBK 12.00 7.21 440 10.46 1348 10.86 10.43 -.39 +5.9 BcpSouth N BXS .56 1.7 35.55 27.20 649 32.95 4007 34.10 32.95 -1.30 +4.8 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 10 17.70 26 17.75 17.40 +.32 -3.0 BancrftFd A BCV 1.27e 5.8 24.19 19.66 6 21.88 68 22.25 21.68 -.22 +.6 Bandwith n Q BAND 31 40.83 18.05 88 37.98 572 39.87 36.87 -1.53 +64.3 BkofAm N BAC .48 1.7 16 33.05 22.73 102247 28.19 370707 29.17 28.01 -.80 -4.5 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 40 25.61 175 25.62 25.47 +.11 -1.5sBkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 8 24.80 87 25.09 24.41 +.24 +6.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 82 25.50 338 25.65 25.42 -.10 -1.4 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 32 24.49 88 24.49 24.04 +.31 +2.8 BkAm pfL N BACpL 72.50 5.8 1352.71 1187.95 2 1250.50 1278 1273.80 1246.06 +.13 -5.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 44 26.40 333 26.40 26.22 +.02 -2.8 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 37 26.33 428 26.66 26.14 +.08 -2.6 BkAm pfA N BACpA 27.51 25.25 40 26.09 204 26.33 25.82 +.27 -4.0 BkAm pfC N BACpC 27.83 25.41 75 26.32 397 26.55 25.98 +.43 -4.1 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 21 23.74 245 23.74 23.40 +.16 +1.0 BkAML pfH N BMLpH .77 3.4 23.11 20.09 7 22.52 31 22.60 22.34 +.12 +4.2 BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.38 17 22.51 22.31 -.15 +3.4 Bk of But n N NTB 1.28 2.8 49.36 31.36 233 45.72 1195 47.91 45.64 -2.34 +26.0sBkCmcCA Q BOCH .16 1.3 18 12.90 9.90 23 12.75 149 12.90 12.25 +.25 +10.9 BkHawaii N BOH 2.40f 2.9 19 89.09 74.72 420 83.42 1266 85.40 83.15 -1.77 -2.7 BankMarin Q BMRC 1.24 1.5 23 90.85 60.70 21 80.85 123 85.80 80.35 -5.50 +18.9 BkMont g N BMO 3.84e 84.71 70.82 299 77.26 1442 77.53 76.04 -.50 -3.4 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 0 48.88 1 48.96 48.85 -.66 +2.4 BkNYMel N BK .96 1.8 13 58.99 49.18 7720 53.93 24714 56.74 53.69 -2.82 +.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 3 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 38

BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 48 25.16 139 25.39 25.03 +.08 +.1tBkNova g N BNS 3.28f 9 66.78 56.39 1701 57.22 5187 57.87 56.12 -.13 -11.3 BkPrince n Q BPRN 34.95 29.43 14 33.25 86 33.40 32.57 +.36 -3.2 BankSC Q BKSC .60 2.9 20 22.50 15.77 2 20.70 8 20.95 20.28 +.46 +17.9 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 0 16.55 18 17.00 16.00 +.31 +10.9 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 988 45.04 4142 46.94 45.01 -2.01 -7.0 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 63 17.65 226 18.19 17.49 -.48 +15.1 BankUtd N BKU .84 2.1 15 44.97 30.37 911 40.85 4430 43.30 40.79 -2.39 +.3 BankwellF Q BWFG .48 1.5 16 37.95 30.11 11 32.15 67 32.79 31.41 -.64 -6.4 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 166 60.13 853 62.16 60.10 -1.95 +9.1 Baozun n Q BZUN 67.41 21.29 2637 54.70 15996 58.67 51.50 -6.12 +73.3 BarHarbr s A BHB .80f 2.6 20 32.48 25.09 43 30.29 151 30.75 30.08 -.32 +12.1sBr iPthCrd N OILB 73.50 44.92 5 74.17 37 74.18 67.86 +5.63 +25.4 BarcSPVeq N VQT 181.89 144.10 163.06 1 163.06 162.11 -2.32 +3.0 BarSelMLP N ATMP 1.17e 5.8 22.97 17.78 28 20.28 294 20.34 19.79 -.05 -2.3 BiP Cmdty N DJP 25.80 21.67 174 24.35 1026 24.46 23.92 -.04 -.2 BarcGsci36 N GSP 17.81 12.12 11 17.41 31 17.44 16.47 +.62 +12.0tBrcEnEu n N FLEU 180.26 137.43 1 141.29 80 141.60 137.43 -3.71 -11.2 BiPGbpUsd N GBB 37.80 33.38 36.14 +3.1 BiP Lead N LD 66.21 40.75 51.02 -12.5 BiP Cocoa N NIB 35.77 21.37 46 29.90 133 30.21 28.07 +31.0 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 78 26.43 453 26.43 26.10 +.29 -.9 BiPTrLBear Q DLBS 22.73 13.54 0 19.13 6 19.90 19.13 -.87 +17.1 BiP10yTBear Q DTYS 24.96 13.93 36 22.21 153 22.51 21.90 -.46 +21.7 BiPTrSteep Q STPP 35.49 29.08 30.25 8 31.24 30.25 -.50 -1.6 BiP10yTBull Q DTYL 77.88 72.41 72.96 0 73.02 72.96 +.55 -5.4 BiP2yrTBear Q DTUS 40.28 29.63 0 39.33 35 39.68 38.70 -.29 +12.3 B iPInvVIX N XXV 45.60 36.44 37.00 -2.6 BarcCAPE N CAPE 126.10 106.03 4 120.83 13 121.50 118.99 -1.75 +3.7 BiPSPMLP N IMLP 1.22e 7.0 19.89 15.44 4 17.53 6 17.62 17.36 -.27 -2.5 Barclay N BCS .15e 1.5 12.55 9.29 1770 10.03 10867 10.32 9.94 -.34 -8.0 iPthNtGs n N GAZB 49.19 36.56 40.36 1 40.64 40.36 +.33 -1.2 BiP SPVix N XVZ 24.39 17.32 16 18.95 134 19.30 17.40 +.43 -17.4 BrVxMdT rs N VXZ 23.59 16.42 94 19.15 692 19.82 18.35 +1.00 +9.4 B iPVxST rs N VXX 56.64 25.59 40282 37.00 279021 40.51 34.24 +3.94 +32.5 BarcWomLd N WIL 70.29 60.92 0 66.37 1 66.37 65.42 +.81 -1.1 BarIvrsUST Q TAPR 30.68 19.30 1 25.18 7 26.17 25.18 -1.08 +14.6 BaringsCp s N MCI 1.20 7.9 16.36 14.70 7 15.11 67 15.34 15.07 -.22 -1.0 BaringsPt N MPV 1.08 7.3 15.65 13.83 7 14.70 54 15.20 14.70 -.49 +4.3sBarHilc n Q BHAC 12.00 10.20 0 10.55 27 12.00 10.50 +.08 +1.1 BarHilc rt Q BHACR .45 .10 .19 41 .30 .13 +.06 +18.8sBarHilc un Q BHACU 28.81 8.52 12.06 9 28.81 12.06 -8.52 +16.0 BarcDisab N RODI 70.27 64.29 70.00 B&N Ed n N BNED .60 10.6 17 11.12 4.99 499 5.64 2900 7.04 5.51 -1.36 -31.6 BarnesNob N BKS .60 9.4 8.41 4.10 2124 6.35 7044 6.58 5.90 -.10 -5.2 Barnes N B .64f 1.1 55 72.87 52.42 233 58.90 1300 60.48 58.39 -.67 -6.9 Barnwell A BRN 2.95 1.62 344 2.10 683 2.47 1.72 +.38 +1.0sBarrettB lf Q BBSI 1.00 1.0 41 94.88 44.52 53 96.57 249 97.86 80.70 +7.89 +49.7 BarrickG N ABX .12 .9 27 18.35 11.07 13266 13.13 44292 13.21 12.57 +.09 -9.3 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.25 876 11.11 3880 12.41 10.97 -1.10 -52.7tBassettF Q BSET .44 1.6 42 41.30 26.06 58 27.55 262 28.20 26.06 +.15 -26.7 Baxter s N BAX .76f 1.0 35 75.62 58.81 2603 73.84 15123 74.69 72.33 -.48 +14.2 BayCom n Q BCML 25.99 22.50 134 24.75 556 24.98 24.45 +.37 +7.1 BaytexE g N BTE 6 4.85 2.13 1837 3.33 11742 3.40 3.16 +.06 +11.0 BeacnRfg Q BECN 21 66.48 38.71 1871 42.62 9395 45.12 40.47 -2.35 -33.2 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 9 11.20 44 12.00 10.70 -.10 -16.4 BeazerHm N BZH 17 23.24 12.94 304 14.75 1879 14.84 14.13 +.30 -23.2 BectDck N BDX 3.00f 1.3 97 248.39 191.53 1255 239.56 7170 242.64 232.95 +1.96 +11.9 BectDk pfA N BDXA 63.84 54.18 29 61.85 827 62.49 60.74 +.36 +6.8 BedBath Q BBBY .64 3.2 7 31.29 16.52 5726 19.93 46020 20.35 18.11 -.14 -9.4 BeiGene n Q BGNE 220.10 44.23 214 153.73 1983 169.80 145.06 -16.37 +57.3 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 1 20.89 13 23.16 19.60 +1.20 -4.3 BelFuseB Q BELFB .28 1.3 20 33.45 17.10 22 20.90 114 22.30 20.50 -1.50 -17.0 Belden N BDC .20 .3 11 87.15 53.65 388 61.12 2316 62.59 58.53 -.82 -20.8 Belden pfB N BDCpB 114.45 74.97 3 83.67 235 85.83 81.95 -1.18 -18.8tBelltrx g rs N BXE 1 3.10 .96 141 .99 730 1.02 .96 -.01 -42.4 Belleroph n Q BLPH 3.30 1.00 139 2.42 2039 2.73 2.30 -.45 -6.2 BellicumP Q BLCM 13.85 5.02 578 7.38 3467 8.20 7.30 -.57 -12.2 Belmond N BEL 14.20 10.30 572 11.15 2871 11.75 10.45 -.70 -9.0 Bemis N BMS 1.24 2.9 17 49.84 40.60 1717 42.21 3923 42.65 41.01 +.91 -11.7 BenchElec N BHE .60 2.1 20 35.80 25.75 262 29.15 1522 30.35 28.95 -1.10 +.2 BenefBncp Q BNCL .24a 1.5 17.50 14.40 209 16.20 1418 16.95 16.10 -.70 -1.5 Benefitfoc Q BNFT 36.95 21.75 144 33.60 857 34.35 32.00 -.90 +24.4 BenitecB n Q BNTC 4.20 1.85 1 1.99 30 2.07 1.85 -.08 -32.8 Berkley N WRB 1.52e 2.1 16 79.74 62.00 532 72.41 2381 73.99 71.71 -1.32 +1.1 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 29 24.87 92 25.19 24.80 -.32 -1.4 Berkly pfC N WRBpC 27.24 24.45 5 25.34 42 25.47 25.21 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 32 24.75 93 25.03 24.71 -.20 -4.6 BerkHa A N BRK/A 23 326350.03 250165.03 0 282040.00 2 288080.00 281600.00 -4501.09 -5.2 BerkH B N BRK/B 25 217.62 166.78 5185 186.65 25244 189.28 184.75 -2.26 -5.8 BerkHBcp N BHLB .88 2.2 18 44.10 32.85 294 40.60 1794 42.85 40.55 -2.20 +10.9tBerryPlas N BERY 17 61.71 45.60 1097 45.94 7529 47.23 45.60 +.26 -21.7 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 3005 74.58 16009 77.23 73.16 -1.68 +8.9 Best Inc n N BSTI 13.54 8.08 3128 12.22 10623 12.34 10.92 +.21 +36.1 Beyondsp n Q BYSI 48.49 19.55 5 26.51 65 27.38 26.00 -.27 -8.8 Big 5Sprt Q BGFV .60 7.9 8 13.55 5.05 453 7.60 1827 8.35 7.30 -.70 BigLots N BIG 1.20 2.9 13 64.42 36.20 955 41.78 5874 42.85 41.34 +.44 -25.6 BigRockP n Q BRPA 10.93 9.58 1 9.91 7 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 2 .45 26 .45 .38 +.05 +21.6 BigRock un Q BRPAU 11.00 9.99 5 10.48 5 +2.3 Biglari B N BH 4 269.58 176.19 10 183.49 40 196.28 182.50 -10.24 -27.1tBiglari A N BH/A 1036.79 942.58 1 950.00 3 1005.00 940.00 -17.15 Bilibili n Q BILI 50 22.70 9.62 6016 13.99 38706 16.53 13.31 -2.66 +24.5 BioRadA N BIO 76 304.36 208.95 112 288.54 628 300.77 282.66 -9.78 +20.9 BioRadB N BIO/B 74 296.20 210.71 285.75 1 292.98 285.75 -10.45 +19.9 BioTechne Q TECH 1.28 .9 49 166.81 112.33 281 147.95 1762 163.23 145.21 -13.51 +14.2 BioDlvry lf Q BDSI 3.60 1.70 332 2.95 2679 3.20 2.85 -.15 BioHiTch n Q BHTG 5.76 2.68 20 3.84 49 4.54 3.80 -.76 -15.6 BioLifeSol Q BLFS 13.99 2.32 107 11.41 764 12.67 10.50 -1.20 +90.2 BioLneRx h Q BLRX 1.34 .78 118 .89 803 .94 .87 -.03 -18.3 BioXcelT n Q BTAI 11.94 6.76 159 9.20 317 9.83 8.82 +.44 -16.6 BioanlySys Q BASI 33 2.95 1.37 7 1.65 229 1.85 1.55 +.05 -32.7tBioblast rs Q ORPN 5.99 1.53 96 1.64 345 1.85 1.53 -.17 -28.3 Biocept rs Q BIOC 1.64 .17 1051 .20 5126 .24 .18 -.02 -71.2 Biocryst Q BCRX 6.67 3.95 1053 5.73 4495 5.97 5.45 +.14 +16.7 Biofront n Q BFRA 28 17.98 11.25 0 12.15 17 13.38 11.48 -.87 -.2 Biogen Q BIIB 18 370.57 249.17 1391 290.24 6832 297.15 285.32 -5.80 -8.9 BiohvnPh n N BHVN 44.28 16.50 554 39.52 2487 40.35 37.27 -.86 +46.5 BioMarin Q BMRN 99.76 75.81 1528 94.20 7420 97.97 90.19 -4.83 +5.6 Biomeri n Q BMRA 9.32 2.40 46 3.89 74 3.99 3.67 +.03 +4.0 BiondVax n Q BVXV 10.75 4.60 8 6.67 29 6.70 6.23 +.07 +24.4 BioPhrmX A BPMX .50 .10 2103 .22 17057 .25 .19 -.01 +100.9 BioScrip Q BIOS 3.39 1.80 456 2.93 4892 3.00 2.78 +.06 +.7 BioSpecif Q BSTC 27 53.77 38.05 46 44.86 172 45.00 41.76 +.95 +3.5 BiostrPh rs Q BSPM 5.97 1.18 12 2.23 205 2.61 2.06 -.20 +26.0 BioTelem Q BEAT 47.35 23.30 243 45.00 1383 46.10 43.30 -1.05 +50.5tBioTime A BTX 3 3.21 2.00 509 2.06 2095 2.32 2.00 -.29 -4.2 BioTime wt A BTX/WS .46 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 16 1.33 55 1.46 1.32 -.12 +2.1 BisnCap n Q BCAC 10.05 9.67 1 10.02 7 10.05 9.99 -.02 +1.5 BisnCap un Q BCACU 11.37 10.05 10.49 0 10.49 10.49 +2.1 BisnCap rt Q BCACR .52 .25 0 .33 7 .43 .31 -.05 -12.9 BitautoH N BITA 12 54.42 18.47 585 23.78 5323 24.42 21.77 -.46 -25.2 BlackBox Q BBOX .48 23.7 8.90 1.80 157 2.03 750 2.40 1.95 -.33 -43.0 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 285 61.21 1759 61.65 60.46 +.52 +1.8 BlkHCp un N BKHU 77.26 56.40 66.78 81 66.78 65.79 +.93 +1.0 BlKnight n N BKI 50 54.65 42.70 696 53.55 2744 54.25 52.70 -.85 +21.3 BlRidgAc n Q BRAC 9.80 9.52 9.80 702 9.80 9.76 +.01 +1.6 BlRidgAc rt Q BRACR .43 .22 .35 1 .35 .35 +25.0 BlRidgA un Q BRACU 11.35 9.97 10.45 51 10.45 10.35 +.15 +3.1 BlkStMin n N BSM 1.25 6.8 22 19.03 15.52 95 18.49 614 19.01 18.40 +3.1 BlackLin n Q BL 50.31 28.79 241 43.43 1911 46.96 42.39 -3.47 +32.4 BlkRkCap Q BKCC .72 12.3 83 7.67 5.48 410 5.83 1741 6.22 5.83 -.39 -6.4 Blckbaud Q BLKB .48 .5 68 116.07 81.64 306 102.45 1225 107.23 97.47 -5.48 +8.4 BlackBerry N BB 14.55 8.47 5423 9.65 41725 10.60 9.52 -1.03 -13.6 BlackRock N BLK 11.52 2.3 21 594.52 408.62 683 499.04 3307 520.88 497.34 -23.70 -2.9tBlrk22Gl n N BGIO 10.20 8.90 69 8.95 318 9.00 8.88 +.01 -8.7 BlkBldAm N BBN 1.58 7.2 23.96 21.26 169 22.10 698 22.15 21.71 +.33 -4.7 BlkCA18 N BJZ .33 2.2 15.35 14.37 14.77 26 14.84 14.70 -.07 +1.4 BlkCAIT N BFZ .87 6.6 14.81 12.83 50 13.03 331 13.06 12.99 +.03 -5.4 BlkCorBd N BHK .78 6.1 14.26 12.63 206 12.76 645 12.78 12.63 +.11 -9.1 BlkCpHiY N HYT .84 8.0 11.47 10.41 280 10.46 1217 10.52 10.42 -.06 -4.4tBlkCrdAllo N BTZ .97 8.0 13.66 12.03 309 12.08 1871 12.14 12.03 -.05 -9.3tBlkDbtStr rs N DSU .82 7.3 11.86 11.17 201 11.18 734 11.29 11.16 -.10 -4.4 BlkEngyRs N BGR 1.32 8.7 15.63 12.32 79 15.22 499 15.35 14.50 +.46 +7.3 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 100 16.22 473 16.42 16.09 -.22 -1.0 BlkEEqDv N BDJ .56 6.1 9.65 8.03 484 9.18 2106 9.21 9.01 +.06 -.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 12.98 31 13.20 12.86 -.13 -3.2 BlkFltRtInc N FRA .81 5.8 14.63 13.70 137 13.90 696 14.10 13.88 -.14 +.8tBlkFloatR N BGT .70 5.4 14.33 13.05 126 13.07 612 13.18 13.04 -.06 -6.1 BlkFL2020 N BFO .37 2.6 15.18 13.46 3 14.26 20 14.29 14.21 +.05 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 184 11.12 1158 11.18 10.99 -.06 -11.1 BlkHlthSci N BME 2.40 6.2 39.83 32.81 42 38.58 175 39.16 37.87 +5.7 BlkIT N BKT .37 6.4 6.40 5.70 150 5.83 508 5.83 5.75 +.08 -5.5 BlkIntlG&I N BGY .59 10.3 6.85 5.63 490 5.74 1616 5.79 5.64 -.06 -12.0 BlkIQM N BKN .74a 5.3 15.75 13.49 33 14.07 179 14.08 13.81 +.14 -5.7 BlkLtdD N BLW .95 6.4 16.30 14.81 90 14.87 512 14.90 14.81 -.02 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 56 11.28 173 11.34 11.23 -.04 -6.0 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 90 17.09 510 17.23 17.05 -.10 -5.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 22 13.21 192 13.27 13.14 -.07 -5.1 BlkMuNYInt N MNE .69 5.4 14.45 12.51 18 12.66 52 12.72 12.57 +.06 -7.0 BlkMunihCA N MUC .64 4.9 15.19 12.99 67 13.19 339 13.31 13.17 -.04 -7.1 BlkMunHIQ N MFL .86 6.6 15.33 12.64 106 12.93 411 13.00 12.80 +.09 -11.6 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 38 12.44 287 12.50 12.40 +.04 -7.1 BlMunhNJQ N MUJ .71a 5.4 14.96 13.08 27 13.19 173 13.25 13.15 -.04 -8.8 BlkMunihQ N MUS .81 6.5 14.22 12.28 31 12.38 149 12.51 12.34 -.11 -7.5 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 51 12.23 229 12.23 12.08 +.10 -12.1 BlMunyCAQ N MCA .88 6.6 15.69 13.18 92 13.34 554 13.43 13.32 -.05 -9.0 BlkMunyInv N MYF .97 7.1 17.50 13.58 27 13.70 200 13.74 13.61 +.04 -7.7 BlkMunyIQ N MFT .85 6.5 15.32 12.83 17 13.08 153 13.11 12.99 -.02 -6.2 BlkMYMIQ N MIY .83 6.3 14.35 12.95 32 13.11 151 13.18 13.07 +.04 -6.4 BlMunyNYQ N MYN .57a 4.7 13.43 11.79 53 12.01 236 12.01 11.93 +.05 -7.1 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 12 13.44 102 13.65 13.43 -.17 -6.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 38 13.97 173 13.98 13.86 +.07 -7.9 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 104 12.60 620 12.65 12.51 +.05 -8.8 BlkMuniast N MUA .65a 4.9 15.84 13.04 54 13.23 439 13.29 13.12 +.07 -11.6 Blk2018 N BPK .06 .4 15.07 14.71 24 15.00 82 15.02 15.00 -.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 39 15.08 164 15.14 15.08 -.03 +.5 BlkMuBdT N BBK .76a 5.3 16.47 13.95 19 14.33 94 14.42 14.17 +.09 -5.4 BlkMuIIQ N BAF .82 6.0 15.58 13.68 31 13.79 168 13.84 13.70 -.01 -6.9 BlkMunIIT N BBF .87 6.6 15.80 12.75 32 13.15 101 13.28 13.12 -6.2 BlkMuIQT N BYM .86 6.7 15.24 12.92 29 12.99 295 13.07 12.92 +.01 -8.5tBlkMuIT N BFK .78 6.1 14.72 12.64 91 12.89 463 12.90 12.64 -8.5 BlkMuTTT N BTT .86a 4.0 23.60 20.98 109 21.56 557 21.73 21.56 -.09 -3.5 BlkMunienh N MEN .73a 6.9 12.46 10.34 53 10.53 155 10.57 10.44 +.01 -9.7 BlkMunihld N MHD .89a 5.7 18.25 14.90 32 15.61 166 15.70 15.43 +.07 -5.5 BlkMunihd2 N MUH .81a 5.8 16.63 13.58 25 13.85 144 13.94 13.79 +.02 -6.3 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 39 14.01 220 14.10 13.96 -9.3 BlMunyldCA N MYC .74a 5.9 15.72 13.10 72 13.33 244 13.39 13.30 +.01 -9.9 BlkMuniyld N MYD .80a 6.0 15.73 13.04 82 13.32 274 13.34 13.24 +.05 -8.3 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 14 13.79 154 13.84 13.70 -.05 -12.7 BlMunQlt2 N MQT .80 6.6 13.91 11.88 23 12.11 142 12.16 12.01 +.06 -7.6 BlkNY18 N BLH .03 .2 14.98 14.66 14.74 30 14.83 14.71 -.10 +.3 BlkNYMB N BQH .74 5.6 15.65 12.96 0 13.12 31 13.12 12.96 +.11 -10.9 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.41 85 12.41 12.25 +.11 -5.7 BlkNYIT N BNY .83 6.4 15.50 12.60 7 12.84 117 12.93 12.75 +.07 -10.2 BlkRsCmdy N BCX .79 8.5 10.50 7.86 226 9.29 1160 9.33 9.11 -4.9 BlkSciTch N BST 1.20 3.6 35.75 22.06 124 33.65 619 34.32 32.81 -.87 +26.1 BlkStMT N BSD .78a 6.2 15.61 12.41 18 12.62 55 12.68 12.55 +.06 -7.7 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 25 20.01 132 20.05 19.80 +.08 -7.4 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 41 18.02 288 18.20 17.86 -.01 +.1 BlkstGSOSt N BGB 1.26 8.0 16.22 15.51 119 15.81 495 15.92 15.78 -.01 +.6 Blackstone N BX 2.70e 8.4 15 37.52 29.58 3404 32.17 22384 32.78 31.53 -.37 +.5 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 927 31.43 7000 32.75 31.22 -.64 -2.3 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 62 16.46 236 16.83 16.42 -.35 +3.4 BlinkCh n Q BLNK 8.65 1.28 434 5.13 1899 5.72 5.05 -.33 +64.4tBlockHR N HRB 1.00f 4.4 8 31.80 22.45 3321 22.78 18411 23.20 22.45 -.22 -13.1 BlonderT A BDR 2.20 .38 31 1.13 177 1.14 1.01 +.06 +86.5 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1519 20.10 8136 22.06 19.98 -1.89 -5.8 Blucora Q BCOR 40.60 19.05 437 37.00 2031 38.45 36.01 -1.25 +67.4 BlueAprn n N APRN 10.10 1.72 3768 3.35 13156 3.46 3.10 +.02 -16.9 BlueBird Q BLBD 10 24.99 15.66 77 22.35 520 22.55 21.85 +.05 +12.3 BlueCapRe N BCRH 1.20 10.9 20.20 9.50 20 11.05 187 11.60 10.85 +.45 -8.3sBlueHBcp Q BHBK .60a 2.7 28 22.70 17.35 102 22.20 391 22.70 21.65 -.15 +10.4 BluebBio Q BLUE 236.17 85.65 1100 156.95 5686 173.65 148.76 -11.95 -11.9sBluegVac n N BXG .60 2.5 25.69 13.00 77 23.80 715 25.69 22.38 +.10 +30.3tBlueknEP Q BKEP .58 17.1 6.65 3.25 162 3.40 1492 3.61 3.25 -.08 -33.3 Bluekn pf Q BKEPP .72 11.5 8.05 6.02 11 6.24 154 6.30 6.12 -.01 -19.7 BlueLinx rs N BXC 12 46.42 7.57 334 37.53 1515 40.71 35.16 +.02 +284.5 BlueprtM n Q BPMC 109.00 41.41 550 63.48 2622 68.33 59.58 -2.96 -15.8 BluerkRsd A BRG 1.16 13.0 13.77 7.02 252 8.92 661 8.94 8.75 -.04 -11.8 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 3 25.26 14 25.39 25.17 -.09 -4.2 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 7 22.44 34 22.65 22.01 -.18 -11.0 BluerkR pfC A BRGpC 1.91 7.9 26.50 22.48 6 24.13 23 24.75 23.84 -.57 -5.2 BdwlkPpl N BWP .40 3.4 11 18.29 9.10 4773 11.62 32911 11.95 9.95 +1.38 -10.0 Boeing N BA 6.84 2.0 35 374.48 196.45 3107 335.51 19483 341.42 327.29 -3.40 +13.8 BofI Hld s Q BOFI 19 45.18 23.00 474 40.91 2238 42.80 40.10 -2.02 +36.8 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.72 14 25.78 25.60 +.11 -.4 Boingo Q WIFI 28.34 14.33 417 22.59 1831 22.68 21.85 -.14 +.4 BoiseCasc N BCC .28 .6 16 49.30 27.60 272 44.70 1968 45.30 42.80 +.70 +12.0 Bojangles n Q BOJA 8 16.70 11.35 188 14.40 1176 15.50 14.28 -.75 +22.0sBonanzaCE N BCEI 37.50 23.33 472 37.87 2735 39.00 32.28 +4.87 +37.3sBonsoElec Q BNSO 5.04 1.96 6 3.33 375 5.04 3.32 -.07 +35.9 BookingHl Q BKNG 28 2228.99 1630.56 342 2027.09 2111 2093.41 1980.00 -75.76 +16.7 BootBarn N BOOT 11 26.25 6.10 558 20.75 2422 22.69 20.49 -1.64 +24.9 BoozAllnH N BAH .76 1.7 21 45.86 31.56 1187 43.73 6869 44.36 42.91 -.87 +14.7 BorgWarn N BWA .68 1.6 12 58.22 40.00 1489 43.16 9457 45.80 43.06 -1.93 -15.5 BorqsTch Q BRQS 91 10.50 4.00 1 5.47 6 5.57 5.25 -.13 +.4sBostBeer N SAM 37 307.00 128.75 147 299.70 794 307.00 289.35 -1.20 +56.8 BosOma n Q BOMN 35.49 12.15 63 21.07 312 22.50 20.99 -1.15 -34.9 BostPrv Q BPFH .48 3.0 18 17.85 13.95 400 15.90 1829 16.95 15.85 -.95 +2.9 BostProp N BXP 3.20 2.6 30 131.84 111.57 818 125.42 3567 126.19 123.50 +.62 -3.5 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.75 32 24.93 24.58 -.05 -2.0 BostonSci N BSX 23 37.30 24.54 8648 32.70 30368 32.88 31.78 +.08 +31.9sBttmlnT Q EPAY 68 51.11 24.72 522 49.83 2423 51.11 48.03 -.17 +43.7 BldrG&IFd N BIF .11a 1.1 11.84 9.55 157 10.28 1510 10.45 10.02 -.20 -7.3sBovieMed A BVX 4.52 2.17 58 4.35 751 4.52 3.93 +.24 +67.3 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.10 2 15.32 15.07 +.60 +.6 Box Inc n N BOX 29.79 17.25 3213 24.99 25080 26.58 24.15 -1.85 +18.3 Boxlight n Q BOXL 17.40 3.00 91 5.11 857 6.00 5.10 -.69 -11.7 BoydGm N BYD .20 23 40.44 24.17 1233 34.66 4736 36.34 34.06 -1.86 -1.1 BradyCp N BRC .83 2.2 24 40.90 31.70 206 38.55 996 39.85 38.25 -1.25 +1.7sBraemHot N BHR .64 5.6 9 11.41 8.44 217 11.42 1143 11.45 10.77 +.74 +17.4 Brainstorm Q BCLI 5.35 2.88 97 3.90 599 4.20 3.81 -.08 -.5 Brandyw N BDN .72 4.3 15 18.69 15.21 1816 16.88 8431 17.08 16.50 +.18 -7.2 BrasilAgro N LND 4.55 3.21 19 3.47 42 3.85 3.42 -.13 -.9 Braskem N BAK .78e 3.0 33.73 19.37 219 26.00 1856 27.60 25.30 -.68 -1.0 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 58 35.95 191 37.10 35.80 -1.15 +2.7tBridglne rs Q BLIN 4.45 1.03 12 1.14 327 1.23 1.03 -.09 -53.0 BridgptEd N BPI 27 15.40 5.31 206 6.53 964 6.98 6.37 -.14 -21.3 BridgBcs n Q BWB 13.87 12.60 49 12.72 218 12.91 12.67 -.14 +.8 BridgfdFds Q BRID 13 21.55 11.05 2 13.60 8 13.95 12.56 +.27 +8.4 BrigStrat N BGG .56 3.2 11 27.34 17.11 194 17.61 1353 18.22 17.41 -.62 -30.6 BrightHrz N BFAM 50 108.40 75.65 374 102.52 1508 104.97 100.12 -2.94 +9.1 BrghtSch n N BEDU 28.18 11.59 360 16.63 837 17.05 15.48 -.11 -10.9tBrghtSph N BSIG 16.31 14.34 500 14.26 2591 15.13 14.26 -.91 -11.9 Brightcove Q BCOV 10.75 5.98 115 9.65 798 9.95 9.40 +.05 +35.9tBrghtFn n Q BHF 70.00 39.52 1929 40.07 9705 44.75 39.52 -4.42 -31.7 Brinker N EAT 1.52 3.2 15 54.14 29.50 987 47.60 5381 51.85 47.55 -3.85 +22.6 Brinks N BCO .60 .8 88.10 65.70 318 79.75 1989 82.50 78.55 -2.85 +1.3 BrMySq N BMY 1.60 2.9 55 70.05 49.96 7725 55.34 44052 55.85 54.25 +.20 -9.7 BristowGp N BRS .28 2.0 18.91 6.36 596 14.11 3164 14.92 13.82 +.01 +4.8 BritATob s N BTI 2.24e 4.4 71.74 48.00 1167 50.45 10854 50.98 49.13 -.40 -24.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 4037 17.43 14775 18.28 17.43 -.79 -6.6 BroadcInc Q AVGO 7.00 2.9 10 285.68 221.98 4276 242.64 16719 256.42 242.27 -17.07 -5.6 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 1353 115.10 4540 116.40 113.21 -1.38 +27.1 BroadVis Q BVSN 4.50 1.77 5 1.97 139 2.25 1.91 -.03 -45.3 BrdwyFn h Q BYFC 73 2.67 1.91 7 2.20 30 2.27 2.06 -.06 -6.8 BroadwdE Q BWEN 5.20 2.10 10 2.36 100 2.49 2.31 -.11 -13.2 Brookdale N BKD 15.17 6.28 2584 9.09 14282 9.43 9.01 -.31 -6.3 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 1202 40.54 4805 41.10 39.76 -.66 -6.9 BrookBus n N BBU .25 .7 41.42 26.45 13 38.26 145 39.41 37.84 -.91 +10.8tBrkfDtla pf N DTLAp 1.91 8.2 31.31 22.08 21 23.26 108 23.65 22.08 +.21 -19.2 BrkGblInf N INF 1.40 11.6 13.87 11.02 31 12.09 153 12.18 11.99 -.14 -6.5 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 170 38.40 1253 38.68 37.77 -.33 -14.3 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 407 19.02 1345 19.86 19.00 -.52 -14.2 BrkRlAs n N RA .20p 24.39 21.06 85 22.70 497 23.06 22.65 -.34 -2.9 BrkfReEn N BEP 1.96 6.5 36.00 29.57 137 30.05 750 30.33 29.72 +.19 -13.9 BrklneB Q BRKL .40f 2.2 22 19.35 13.60 329 18.60 2103 19.28 18.53 -.65 +18.5 BrooksAuto Q BRKS .40 1.2 35 36.45 21.61 1136 32.62 3980 33.59 31.25 -1.07 +36.8 BrwnBrn s N BRO .30 1.1 27 28.64 21.15 674 27.73 3709 28.27 27.45 -.49 BrownFA s N BF/A .79 1.6 29 57.70 35.69 36 48.86 338 49.30 46.97 -.79 -2.3 BrownFB s N BF/B 28 59.58 37.71 1749 49.01 8928 49.71 47.89 -.80 BrukerCp Q BRKR .16 .6 27 36.53 26.98 1040 29.04 4281 30.15 28.91 -.97 -15.4 Brunswick N BC .76 1.2 18 69.27 48.04 2218 64.48 6691 65.71 61.44 -1.10 +16.8 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 41 46.30 250 48.20 46.25 -1.95 +4.8tBsquare Q BSQR 5.84 2.80 61 2.70 320 3.12 2.60 -.15 -41.9tBuckeye N BPL 5.05 14.4 11 65.90 34.77 902 35.15 5133 36.53 34.51 -1.18 -29.1 Buckle N BKE 1.00e 3.7 14 28.80 13.50 459 26.90 1648 28.25 26.75 -1.20 +13.3 Buenavent N BVN 16.80 10.87 1039 13.63 8506 14.92 13.54 -1.34 -3.2 BldBear N BBW 26 11.00 7.25 86 7.60 529 8.25 7.50 -.15 -17.4 BldrFstSrc Q BLDR 18 23.28 14.39 1140 18.29 4991 18.98 17.74 -.16 -16.1 BungeLt N BG 2.00f 2.9 31 83.20 63.87 1098 69.71 12017 72.28 68.91 -1.81 +3.9 BurlStrs N BURL 32 158.23 79.07 963 150.53 4550 155.98 148.37 +1.02 +22.4 BusinFst n Q BFST .08p 91 30.00 23.10 16 26.35 292 27.89 25.61 -.37 +4.3 BylineBc n N BY 24.80 19.02 33 22.34 253 23.76 22.24 -1.47 -2.7C -:sC&F Fnc Q CFFI 1.36 2.2 20 66.08 45.28 6 62.55 29 66.08 62.55 -1.95 +7.8 C&J Eng n N CJ 36.57 22.50 939 23.60 4637 24.82 22.83 -.65 -29.5 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 1 14.25 5 14.51 14.08 +.01 -6.4 CA Inc Q CA 1.02 2.9 16 37.35 30.45 2667 35.65 14284 36.29 35.01 -.50 +7.1 CAE Inc g N CAE .36 21.70 15.66 220 20.77 946 20.88 19.91 +.43 +11.9 CAI Intl N CAI 6 40.11 19.35 242 23.24 1373 23.38 20.53 +.90 -17.9 CAS Med Q CASM 2.06 .59 78 1.95 1557 2.06 1.61 -.11 +153.2 CASI Phr h Q CASI 8.42 .93 1488 8.23 5449 8.33 5.38 +1.95 +153.2 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 9 34.40 73 35.44 33.55 -.35 +14.7tCBAK Eng Q CBAK 2.35 .85 35 .92 397 1.20 .85 -.18 -37.6 CBIZ Inc N CBZ 26 23.15 14.05 230 23.00 1092 23.15 22.65 -.15 +48.9 CBL Asc N CBL .80 14.4 3 9.67 3.80 3670 5.57 18262 6.26 5.52 -.42 -1.6 CBL pfD N CBLpD 1.84 9.6 24.96 16.30 161 19.25 391 19.69 19.15 -.35 -11.9 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 18 17.28 70 17.78 17.10 -.47 -21.6 CBOE Glb Q CBOE 1.08 1.0 42 138.54 88.80 969 104.07 5253 107.67 102.35 -.91 -16.5 CBRE GRE N IGR .60 8.0 8.05 7.17 433 7.54 1266 7.63 7.44 +.02 -4.8 CBRE Grp N CBRE .05p 19 49.19 34.38 1660 47.74 10674 48.75 46.68 -1.06 +10.2 CBS A N CBS/A .72f 1.3 16 68.86 47.98 8 56.49 39 57.11 55.47 -.71 -5.5 CBS B N CBS .72 1.3 13 68.75 47.54 2435 56.22 12988 56.97 55.11 -.48 -4.7 CBTX Inc n Q CBTX .20 .6 35.00 27.00 128 33.05 611 34.36 32.91 -.94 +11.4 CCA Inds A CAW 14 3.81 2.75 1 2.90 7 2.90 2.75 -7.9 CDK Globl Q CDK .60 .9 26 76.04 60.28 1266 65.05 6265 66.18 63.40 -1.03 -8.7 CDW Corp Q CDW .84 1.0 28 85.82 58.57 1105 80.79 4159 84.00 80.50 -2.98 +16.3 CEVA Inc Q CEVA 23 51.80 27.35 101 30.20 545 31.40 30.00 -1.10 -34.6 CF Inds s N CF 1.20 2.7 46.20 26.84 2383 44.40 13372 45.98 43.70 -.90 +4.4 CGG rs N CGG 1 7.50 1.88 6 2.52 110 2.63 2.40 -.07 -43.6sCGI g N GIB 63.34 49.02 219 63.32 1044 63.51 61.57 +.32 +16.5 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1495 83.66 6927 88.22 82.23 -4.95 -6.1tCHF Sol rs Q CHFS 32.60 2.02 613 1.84 1235 2.66 1.80 -.83 -46.8 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.70 37 29.85 29.56 -.16 -1.4 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 7 28.59 34 28.66 28.42 -.01 -.8 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 8 27.26 54 27.30 26.99 -.09 -.4 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 14 26.46 85 26.63 26.21 -.09 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 12 28.14 105 28.14 27.75 +.27 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.10 9 15.10 14.30 +.76 -20.9 CIT Grp N CIT .64 1.3 20 56.14 43.25 1496 50.41 5911 51.42 49.27 -.94 +2.4 CKX Lands A CKX .12m 1.1 45 12.00 9.60 10.73 2 10.81 10.54 -.07 +5.4 CLPS Inc n Q CLPS 17.35 4.70 213 12.95 2291 14.85 11.18 -.37 +135.0 CM Finan Q CMFN 1.00 11.2 7 10.40 7.40 20 8.90 132 9.00 8.56 -.10 +9.2 CM SevSt n Q CMSS 9.92 9.59 36 9.89 98 9.89 9.85 -.03 +2.5 CM SvSt un Q CMSSU 10.50 9.93 10.35 7 10.37 10.33 -.05 +3.9 CM SevSt rt Q CMSSR .40 .01 .32 11 .36 .32 CME Grp Q CME 2.80a 1.7 36 174.36 119.30 1687 163.92 7963 168.55 162.39 -4.50 +12.2 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2811 47.28 13695 47.58 45.50 +1.84 tCNA Fn N CNA 1.20a 2.6 13 55.62 45.10 133 45.68 804 46.30 45.10 -.33 -13.9 CNBFnPA Q CCNE .66 2.2 17 32.86 22.79 25 30.06 121 32.04 29.97 -2.08 +14.6tCNH Indl N CNHI .14e 1.3 15.65 10.34 1409 10.53 10645 10.77 10.34 -.15 -21.4tCNO Fincl N CNO .40f 2.1 12 26.47 18.65 886 19.04 4913 19.51 18.65 -.38 -22.9 CNOOC N CEO 4.92e 2.9 185.72 108.40 107 171.24 702 173.78 159.51 +7.87 +19.3 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 652 19.39 4094 20.95 18.50 -1.59 +15.6sCNX Resc N CNX .04 .2 18.08 11.59 4950 17.78 13043 18.09 16.97 +.28 +21.5 ConslCoal n N CCR 2.05 13.6 16.65 13.15 15 15.05 104 15.50 14.75 -.35 -3.8 CONSOL n N CEIX 17 48.12 19.51 427 38.35 3026 42.50 36.39 -3.48 -2.9 CPFL Eng N CPL .12e 1.1 17.69 10.63 16 11.08 103 11.61 10.99 -.43 -3.7 CPI Aero A CVU 16 11.75 7.80 4 10.50 47 11.05 10.50 -.50 +17.3tCPI Crd rs Q PMTS 18.50 2.23 145 2.00 198 2.35 1.94 -.28 -45.5 CPS Tech Q CPSH 32 2.20 1.04 16 1.62 49 1.67 1.56 -2.4 CRA Intl Q CRAI .68 1.3 27 58.74 34.19 55 50.89 257 53.69 50.64 -2.53 +13.2 CRH Med A CRHM 5.90 1.46 26 3.10 90 3.40 3.00 -.35 +17.0 CRH N CRH .72e 2.0 39.32 32.47 625 35.35 4052 36.25 35.06 -1.06 -2.1 CRISPR n Q CRSP 73.90 15.55 677 58.76 4945 65.50 54.34 -4.02 +150.3 CSG Sys Q CSGS .84 2.1 26 48.82 37.21 159 40.87 810 42.49 40.87 -1.54 -6.7 CSI Comp Q CCLP .75 13.4 8.05 4.12 99 5.58 567 5.68 5.15 +.13 +2.0tCsopChiA50 N AFTY 1.17e 7.7 20.51 14.93 4 15.26 25 15.92 14.93 -.95 -13.3tCsop ChInt N CNHX 31.99 25.92 25.92 0 25.92 25.92 -1.40 -11.0tCsop Csi300 N HAHA 36.52 28.03 28.03 0 28.03 28.03 -3.69 -16.7 CSP Inc Q CSPI .44 4.5 21 18.89 8.75 3 9.85 19 9.96 9.60 +.16 -37.7 CSS Inds N CSS .80 4.7 30.29 15.13 98 16.90 398 17.77 16.70 +.21 -39.3sCSW Ind n Q CSWI 37 56.20 36.80 74 52.85 391 56.20 52.30 -.70 +15.0 CSX Q CSX .88 1.4 10 67.69 47.99 5002 63.78 24489 65.42 62.72 -1.00 +15.9sCTI BioP rs Q CTIC 5.36 2.45 518 4.98 3056 5.36 4.96 -.10 +85.8 CTI Inds Q CTIB 6.10 3.25 2 4.34 16 4.34 3.90 +.36 +6.6sCTS N CTS .16 .4 30 36.90 20.95 109 36.00 1271 36.90 35.50 -.15 +39.8 CUI Glbl Q CUI 4.35 2.44 23 2.97 274 3.11 2.78 +.17 +8.0sCURO Gp n N CURO 51 27.10 13.50 149 24.95 2096 27.10 24.22 +.11 +77.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 439 22.42 2181 23.74 22.38 -1.38 -4.8tCVD Eqp Q CVV 17 13.50 6.59 55 6.66 142 7.23 6.39 -.57 -42.7 CVR Engy N CVI 3.00f 8.1 47.67 16.75 517 36.99 3019 37.27 35.17 +.46 -.7 CVR Ptrs N UAN .71e 21.5 4.20 2.58 677 3.30 2775 3.39 2.96 +.25 +.6 CVR Rfng N CVRR 2.95e 20 26.00 6.70 493 22.35 3369 22.69 21.40 +.10 +35.0 CVS Health N CVS 2.00 3.1 11 84.00 60.14 10753 64.35 57092 72.22 63.04 -7.83 -11.2 CYS Invest N CYS .88 11.7 7 8.86 6.25 1130 7.50 4887 7.63 7.43 -.02 -6.6 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 14 24.76 66 25.38 24.72 -.09 -1.0 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 12 24.35 87 25.00 24.28 -.16 -1.7 CabGS flt34 N GYB .83 3.7 23.75 22.03 5 22.45 9 22.74 22.43 -.15 -2.3 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 10 13.40 23 13.72 12.85 -.01 -9.2 CabAT&T34 N GYC .83 3.6 24.90 21.30 2 23.24 3 23.35 23.11 +.06 +3.0 CableOne n N CABO 7.00 1.0 37 788.00 597.40 33 733.29 150 748.80 719.99 +1.34 +4.3 Cabot N CBT 1.32f 2.1 18 68.63 50.56 304 61.77 1761 62.83 60.29 -.68 +.3 CabotMicro Q CCMP 1.60 1.5 40 119.32 68.00 213 107.56 720 112.85 104.03 -1.72 +14.3 CabotO&G N COG .24 1.0 45 29.57 21.71 4719 23.80 37005 24.21 22.74 +.69 -16.8 CACI N CACI 14 174.80 118.10 95 168.55 636 171.95 166.85 -3.40 +27.4 Cactus n N WHD 37.50 19.18 359 33.79 1771 35.19 31.69 -.22 +66.9 CadencB n N CADE .13 .4 63 31.44 20.00 1070 28.87 5127 30.10 28.47 -1.18 +6.5 Cadence Q CDNS 54 46.00 32.85 1564 43.31 10048 44.11 42.49 -.56 +3.6 Cadiz h Q CDZI 14.75 9.65 276 13.10 829 13.25 12.65 -.05 -8.1 CaesarStne Q CSTE .29e 32 37.70 12.50 186 15.10 1718 16.63 14.75 -1.40 -31.4tCaesarsEnt Q CZR 14.50 10.45 9508 10.70 71572 11.25 10.45 -.60 -15.4tCafePress Q PRSS 2.68 1.18 30 1.17 204 1.33 1.12 -.17 -36.6sCal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 342 45.85 2285 52.30 45.70 -5.50 +3.1 Caladriu rs Q CLBS 11.65 2.63 46 6.47 868 7.57 6.11 -.36 +84.3 CalaCvHi Q CHY 1.20 9.4 13.00 10.60 161 12.74 854 12.90 12.60 -.12 +7.5 CalaCvOp Q CHI 1.14 9.7 12.00 10.01 247 11.79 1239 11.94 11.65 -.12 +5.4 CalaCv&Inc Q CCD 2.00 9.3 22.32 18.15 45 21.57 386 22.13 21.36 -.39 +7.5 CalaGDyIn Q CHW .84 9.3 9.87 8.32 90 9.00 791 9.11 8.89 -.13 -.9 CalaGTR Q CGO 1.20 8.5 16.34 12.36 9 14.15 102 14.47 13.94 -.38 -6.0 CalaStrTR Q CSQ .99 7.8 13.07 11.00 266 12.67 1413 12.94 12.52 -.30 +4.9 CalAmp Q CAMP 30 25.45 17.52 1309 23.43 3404 23.70 19.80 +.80 +9.3 CalavoGr h Q CVGW .95f 1.0 43 98.85 65.75 170 96.15 704 96.90 92.50 +1.15 +13.9 CaledoMn n A CMCL .28 3.3 9.94 5.17 8 8.44 52 8.51 7.82 +.51 +14.2 Caleres N CAL .28 .8 16 37.06 22.39 558 34.39 2542 36.18 34.24 -1.30 +2.7sCalifRes rs N CRC 45.90 6.47 1669 45.44 9420 46.46 40.17 +2.73 +133.7 CalifWtr N CWT .75 1.9 28 46.15 35.25 167 38.95 1104 40.35 38.75 -1.05 -14.1 Calithera Q CALA 20.05 4.70 1022 5.00 2675 5.53 4.85 -.30 -40.1 Calix N CALX 8.00 4.65 109 7.80 619 8.00 7.60 -.20 +31.1 CallGolf N ELY .04 .2 40 20.82 12.24 811 18.97 6583 19.71 18.91 -.78 +36.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 30, 2018 2 0 1 8 0 6 3 0 m m 0 4 p d f 1 3 0 J u n 1 8 0 0 : 5 8 : 0 8

PAGE 39

CallonPet N CPE 24 14.65 9.34 6741 10.74 29661 11.42 10.41 -.06 -11.6 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.44 10 51.70 51.12 +.09 +.3 CalumetSp Q CLMT 9.95 4.00 39 7.45 433 7.75 7.40 -.30 -3.2 Calyxt n Q CLXT 31.89 9.26 154 18.67 666 21.09 18.61 -1.71 -15.3 CambLrn Q ABCD 1.36 12.2 36 13.77 4.73 284 11.15 888 11.23 10.65 +.08 +96.3 Cambrex N CBM 20 62.30 42.55 429 52.30 2250 52.70 47.05 +5.00 +9.0 CambriaYld N SYLD .49e 1.3 41.00 33.28 8 37.84 47 38.76 37.54 -1.16 -1.4tCambFgnY N FYLD .75e 3.0 27.94 23.06 6 25.14 20 25.99 23.06 -1.11 -4.7 CambGblV N GVAL .54e 2.3 28.50 23.24 25 23.72 274 24.08 23.36 -.37 -7.4 CamGblMo N GMOM .56e 2.1 29.42 24.76 15 26.73 128 27.00 26.23 -.32 -2.4 CambGlAss A GAA .55e 2.1 28.60 25.73 26 26.80 70 27.12 26.62 -.34 -2.5 CambrEmS N EYLD 38.25 29.46 8 32.85 23 34.00 32.08 -1.11 -5.3tCambEq n N CCOR 26.18 24.35 5 24.43 32 24.75 24.35 -.14 -5.4 CambTail n N TAIL 24.69 20.75 25 21.25 48 21.57 21.16 +.16 -5.9 CamValMom N VAMO 28.07 22.55 5 25.83 46 26.52 25.78 -.60 +3.5 CambrBc n Q CATC 1.92 2.2 91.00 70.00 13 86.54 56 88.57 84.07 +.96 +8.4 CamdnN s Q CAC 1.20f 2.6 23 47.86 37.10 33 45.71 174 47.18 45.67 -1.51 +8.5 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 831 91.13 4550 92.87 89.91 -.29 -1.0 Cameco g N CCJ .40 12.19 7.68 1278 11.25 8757 11.39 10.73 -.09 +21.9 CampSp N CPB 1.40 3.5 13 54.37 32.63 5061 40.54 55535 42.88 39.83 +1.94 -15.7 CampWrl n N CWH .54 2.2 47.62 18.16 1745 24.98 9244 26.61 23.15 -1.46 -44.2 Camtek h Q CAMT .56 7.6 11 8.74 4.17 32 7.35 255 7.80 7.20 -.37 +28.5tCan-Fite A CANF 12 2.75 1.14 134 1.18 667 1.28 1.12 -.06 -20.3 CdaGoose n N GOOS 68.75 16.96 1172 58.85 10363 60.55 55.77 +1.24 +86.5 CIBC g N CM 5.32 9 100.01 78.85 262 86.92 1432 88.36 85.47 -1.55 -10.8 CdnNR gs N CNI 1.33 85.73 70.59 746 81.75 4558 82.03 78.86 +1.15 -.9 CdnNRs gs N CNQ 1.34 38.20 27.88 5654 36.07 28524 36.15 32.79 +2.81 +1.0 CP Rwy g N CP 2.60f 196.34 150.91 589 183.02 2938 186.52 177.69 -3.95 +.1 CdnSolar Q CSIQ 5 19.09 11.37 587 12.24 4479 12.62 11.71 -.25 -27.4 CancerGen Q CGIX 4.25 .82 49 .89 486 .95 .85 -.01 -51.9 CannaeHl n N CNNE 21.34 16.16 438 18.55 1649 19.35 18.33 -.86 +8.9 Canon N CAJ 40.67 32.20 253 32.69 1967 33.64 32.28 -.83 -12.6 CantelMed N CMD .17e .2 42 130.92 72.82 673 98.36 2040 101.34 94.02 -2.98 -4.4 CantbryPk Q CPHC .28 1.9 23 17.72 10.95 1 14.97 11 15.50 14.61 +.19 -7.9 CpStarFn n Q CSTR .04p 53 22.22 16.00 16 18.53 96 19.48 18.50 -1.04 -10.8 CapellaEd Q CPLA 1.72 1.7 28 101.35 65.15 47 98.70 290 99.50 96.90 -.55 +27.5 CapCtyBk Q CCBG .28 1.2 23 26.50 18.96 32 23.63 161 25.56 23.56 -1.12 +3.0 CapOne N COF 1.60 1.7 20 106.50 76.98 2288 91.90 9852 94.97 91.52 -3.11 -7.7 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 35 25.88 145 26.05 25.85 -.06 -1.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 38 26.59 232 26.79 26.43 -.13 -.9 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 30 26.34 205 26.48 26.25 -.09 -2.6 CapOne pfB N COFpP 1.50 5.9 25.59 24.91 59 25.35 251 25.51 25.19 -.08 +.2 CpOne pf H N COFpH 27.19 25.12 27 26.01 141 26.19 25.90 -.16 -3.4 CapOne pfG N COFpG 25.55 23.25 50 24.46 228 24.54 24.22 -.01 -2.3 CapProd Q CPLP .32 10.5 17 4.00 2.98 830 3.06 3177 3.09 3.01 -8.9 CapSenL N CSU 16.72 9.15 254 10.67 1085 11.46 10.65 -.74 -20.9 CapSwst Q CSWC 1.16a 6.4 18 19.38 14.85 25 18.11 130 18.69 18.06 -.15 +9.4 CapitalaF Q CPTA 1.00 12.0 13.57 6.88 33 8.30 199 8.40 8.28 -.06 +14.0 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 24.95 24 25.30 24.82 -.06 -1.0 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 469 13.16 1940 13.57 13.11 -.37 -1.9 CapInv n N CIC 10.10 9.60 9.87 24 9.90 9.84 +.02 +2.0 Capricor Q CAPR 4.25 .65 117 1.34 740 1.41 1.28 -.07 -15.2 CapsteadM N CMO .64 7.2 13 11.09 8.17 503 8.95 3008 9.24 8.76 -.11 +3.5 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 22 25.02 92 25.49 24.99 +.05 -1.3 CpstnTur rs Q CPST 1.90 .58 471 1.43 1826 1.54 1.42 -.07 +85.7 CarGurus n Q CARG 40.60 25.85 430 34.74 2395 35.36 33.38 +.13 +15.9 CaraThera Q CARA 28.50 11.11 1112 19.15 16833 22.29 15.72 +2.56 +56.5 CarboCer N CRR 12.69 6.05 268 9.17 2686 9.57 8.26 +.59 -9.9 CarbBlk n Q CBLK 35.00 22.56 544 26.00 3631 27.60 24.10 -.14 +8.6 Carbonite Q CARB 41.25 18.55 395 34.90 1639 36.60 33.70 -1.90 +39.0tCardnlHlth N CAH 1.90f 3.9 12 80.37 48.28 3545 48.83 15996 54.29 48.28 -4.67 -20.3sCardiovSys Q CSII 34.52 20.58 247 32.34 2158 34.52 30.54 +.59 +36.5 Cardlytc n Q CDLX 25.71 11.10 79 21.76 647 24.55 20.77 -2.69 +62.8 Cardtronic Q CATM 11 34.90 15.80 330 24.18 1884 26.50 24.14 -1.86 +30.6 CareTrust Q CTRE .82 4.9 33 19.82 12.73 434 16.69 2784 17.25 16.68 -.05 -.4 Care.com N CRCM 22.95 12.80 218 20.88 1007 21.57 20.17 -.51 +15.7 CareDx h Q CDNA 16.00 1.04 1281 12.24 6881 12.96 11.30 -.99 +66.8 CareerEd Q CECO .30f 1.9 16.67 8.10 198 16.17 2443 16.49 15.98 -.10 +33.9 Carlisle N CSL 1.48 1.4 19 119.21 92.09 483 108.31 1914 110.37 106.79 +.09 -4.7 CarlyleGp Q CG 1.41e 6.6 8 25.90 18.85 772 21.30 3484 22.55 21.10 -1.20 -7.0 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 25 23.52 245 23.59 23.31 +.12 -7.3 CarMax N KMX 19 81.67 57.05 1594 72.87 12184 79.51 72.82 -7.32 +13.6tCarnival N CCL 2.00 3.5 14 72.70 56.79 4986 57.31 41391 60.51 56.79 -6.22 -13.7tCarnUK N CUK 1.80f 3.1 72.29 56.76 462 57.65 3645 60.55 56.76 -6.28 -13.0 CaroFin s Q CARO .24 .6 23 45.58 30.92 92 42.92 531 44.84 41.65 -2.13 +15.5 CarolTrBk Q CART 31 10.00 7.00 1 8.24 4 8.25 8.10 +.13 -13.7 CarpTech N CRS .72 1.4 41 61.49 35.89 279 52.57 1759 54.01 51.06 -3.59 +3.1 CarrSrv N CSV .30 1.2 17 28.96 23.15 95 24.55 388 25.11 24.39 -.18 -4.5 Carrizo Q CRZO 29 30.31 11.10 2085 27.85 12882 29.38 26.99 -.06 +30.9sCarrolsRst Q TAST 20 15.25 9.90 200 14.85 1605 15.25 14.51 -.10 +22.2 Cars.cm N CARS 32.28 20.94 568 28.39 5554 29.05 27.65 -.37 -1.6 Carters N CRI 1.80 1.7 17 129.00 83.84 774 108.39 3710 112.49 108.27 -1.10 -7.7 Carvana A n N CVNA 45.21 12.17 905 41.60 4323 43.85 38.00 +1.24 +117.6 CarverBc lf Q CARV 46 11.94 2.01 3 4.63 72 5.35 4.50 -.69 +59.2 CasaSys n Q CASA 86 34.21 13.25 811 16.33 4410 17.77 15.80 -1.37 -8.1 CasellaW Q CWST 27.50 15.20 169 25.61 951 26.98 24.92 -.90 +11.3 Caseys Q CASY 1.16f 1.1 28 128.51 90.42 541 105.08 3273 108.91 104.49 -1.76 -6.1 CassInfo Q CASS 1.04f 1.5 34 74.49 53.23 22 68.82 222 73.00 68.13 -5.39 +18.2 CastleBr A ROX 1.93 .98 217 1.19 1264 1.35 1.19 -.16 -2.5 CastlightH N CSLT 4.75 3.15 237 4.25 7617 4.30 3.80 +13.3 Catabasis n Q CATB 3.78 .86 3081 .96 8869 1.04 .88 +.05 -35.6 Catalent N CTLT 72 47.87 33.42 1067 41.89 5964 42.32 40.17 +.35 +2.0 CatalstB rs Q CBIO 37.00 3.11 464 11.67 4149 12.30 10.30 +1.15 -14.4 CatalystPh Q CPRX 4.51 2.09 502 3.12 2528 3.36 3.06 -.27 -20.2 Catasys n Q CATS 8.88 3.30 58 6.72 222 8.00 6.72 -1.07 +79.2 CatchMTim N CTT .54 4.2 13.73 10.81 320 12.73 1624 12.90 12.35 +.18 -3.0 Caterpillar N CAT 3.44f 2.5 16 173.19 103.44 4107 135.67 27291 139.46 132.68 -4.27 -13.9 CathayGen Q CATY .96 2.4 19 45.59 34.00 408 40.49 2031 42.25 40.48 -1.70 -4.0sCatoCp N CATO 1.32 5.4 24 26.25 10.76 309 24.62 1532 26.25 24.59 -.84 +54.6 CavcoInd Q CVCO 36 224.95 123.10 60 207.65 313 210.00 198.48 -.05 +36.1 Cavium Q CAVM 92.66 56.96 1399 86.50 10794 87.91 78.37 +3.52 +3.2 CecoEnv Q CECE .30 4.9 10.69 4.00 82 6.14 592 6.46 5.83 +.06 +19.7 CedarF N FUN 3.56 5.6 16 72.21 59.66 220 63.01 968 64.26 61.80 -1.08 -3.0 CedarRlty N CDR .20 4.2 12 6.29 3.54 395 4.72 1625 4.90 4.67 -.19 -22.4 CedarR pfB N CDRpB 1.81 7.8 25.64 22.03 0 23.30 28 23.35 23.07 +.25 -7.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 14 21.30 49 21.36 20.72 +.15 -14.9tCel-Sci rs A CVM 3.69 1.00 2412 .92 9092 3.32 .83 -2.38 -51.3 Celanese N CE 1.84 1.7 13 118.40 91.15 700 111.06 4184 113.70 107.91 -2.94 +3.7sCelcuity n Q CELC 29.19 11.10 43 24.82 191 29.19 24.08 +.27 +31.0 Celestic g N CLS 10 14.06 9.79 461 11.87 1750 12.00 11.58 +.08 +13.3 Celgene Q CELG 24 147.17 74.13 10262 79.42 37146 80.70 76.28 +.62 -23.9 Celgene rt Q CELGZ 1.61 .11 0 .41 25 .43 .35 +.02 -58.2 Cellcom N CEL 6 10.62 5.44 3 5.70 43 5.84 5.68 +.16 -44.1tCelldexTh Q CLDX 3.26 .48 1984 .50 16909 .58 .48 -.02 -82.3 CellectBio n Q APOP 13.50 6.12 3 7.15 22 7.18 6.91 -.01 +2.1tCellectar rs Q CLRB 2.06 .61 393 .62 1561 .80 .61 -.14 -54.7 Cellectis n Q CLLS 38.85 21.25 115 28.29 593 29.80 27.74 -1.39 -3.0 CallularBio Q CBMG 22.75 8.10 39 19.55 323 20.50 18.60 -.75 +73.8 Celsion rs Q CLSN 6.06 1.24 305 2.95 2236 3.31 2.78 -.32 +10.1 CelsiusH n Q CELH 7.00 3.42 93 4.60 844 4.99 4.43 -.34 -12.4 Celyad n Q CYAD 64.75 25.55 4 29.71 25 29.86 28.14 +.26 -31.1 Cementos N CPAC .50e 4.3 14.11 10.80 3 11.58 8 12.07 11.58 -.43 -6.6 Cemex N CX .29t 10.37 5.72 12149 6.56 55100 6.72 6.21 +.19 -12.5 Cemig pf N CIG .08e 4.3 2.93 1.66 2978 1.84 18706 1.92 1.73 +.13 -10.7 Cemig N CIG/C .08e 4.7 3.16 1.58 0 1.72 11 2.00 1.58 +.06 -7.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 23 2.09 131 2.17 2.04 -.05 -18.0 Cemtrx pf Q CETXP .58t 7.62 4.20 4.55 1 4.55 4.55 -.08 -10.0 CenovusE N CVE .20 8 11.52 6.86 3371 10.38 19196 10.47 9.68 +.47 +13.7 Centene s N CNC 19 126.30 78.56 1727 123.21 7583 125.94 120.25 -2.39 +22.1 CntRsDvA Q CDEV 22.14 14.21 2843 18.06 14587 19.20 17.35 +.10 -8.8 CC MLPInf N CEN 1.25 14.1 11.62 8.12 223 8.89 1318 9.04 8.71 -.11 -10.7 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 3392 27.71 21667 28.00 26.64 +1.09 -2.3 CntrStBk Q CSFL .40 1.3 32.27 21.77 801 29.82 3330 31.12 29.80 -1.40 +15.9tCentElBr B N EBR/B 9.06 3.49 19 3.51 93 4.09 3.47 -.38 -48.3tCentElecBr N EBR 7.86 3.14 211 3.21 1726 3.58 3.14 -.22 -43.7 CEurMed Q CETV 5.20 3.70 132 4.15 1127 4.20 3.90 +.15 -10.8 CnEurRusT N CEE .56e 2.4 28.32 21.47 4 23.18 38 23.31 22.70 -.09 -5.0 CentrlFedl Q CFBK 27 2.75 2.00 16 2.40 46 2.44 2.37 -.02 -12.7 CentGard lf Q CENT 23 44.54 30.42 105 43.48 556 43.74 41.16 +2.10 +11.7 CenGrdA lf Q CENTA 41.54 28.69 158 40.47 1013 40.79 38.34 +1.93 +7.3 CenPacFn N CPF .84f 2.9 18 33.15 27.34 99 28.65 577 29.80 28.62 -1.09 -4.0 CentSecur A CET 1.78e .7 29.00 24.12 9 27.86 95 28.05 27.25 +.03 +1.7 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 31 21.16 208 22.34 21.01 -.09 +4.9 CentrusEn A LEU 5.14 3.30 5 3.44 63 3.69 3.38 -.15 -14.2 CentAl Q CENX 24 24.77 12.94 927 15.75 6703 17.06 15.10 -1.49 -19.8 CntyBcMA Q CNBKA .48 .6 89.40 61.95 3 76.40 20 77.80 75.41 -2.4 CentCas Q CNTY 40 9.85 6.28 128 8.75 449 8.96 8.56 -.03 -4.2 CentCmtys N CCS 15 36.00 21.90 151 31.55 1289 31.95 30.45 +.25 +1.4 CntryLink N CTL 2.16 11.6 8 25.13 13.16 5039 18.64 36944 19.02 18.40 +.02 +11.8 CeragonN Q CRNT 4.15 1.64 325 3.57 2345 3.83 3.55 -.15 +80.3 Cerecor n Q CERC 5.74 .52 55 4.34 303 4.94 3.90 -.57 +35.6 CerdHCM n N CDAY 42.46 29.68 459 33.19 2378 35.67 33.14 -2.56 +8.7 Cerner Q CERN 30 73.86 52.05 1367 59.79 6995 60.32 58.67 -.02 -11.3 CerusCp Q CERS 7.31 2.10 840 6.67 5848 7.11 6.53 -.36 +97.3 Cervecer N CCU .35e 1.4 30.35 24.37 154 24.94 573 25.21 24.64 -.23 -15.7tCescaTh rs Q KOOL 6.44 .37 221 .42 2743 .48 .37 -.02 -86.2 Chaisma n Q CHMA 2.95 1.25 15 1.50 106 1.60 1.50 -.10 -11.8sChampO hrs Q CSBR 7.60 2.19 74 6.34 252 7.60 6.24 -.78 +63.4tChangyou Q CYOU 6 30.35 15.68 133 16.67 1256 16.83 15.68 -.18 -32.8 ChannAdv N ECOM 15.63 8.30 303 14.05 596 14.70 13.95 -.50 +56.1 Chantic rs Q BURG 5.15 1.81 12 3.09 91 3.14 2.80 +.14 +17.5tCharahSol n N CHRA 12.00 9.98 67 10.94 636 11.24 9.98 -.07 -8.8 CharlsCol h Q CTHR 1.60 .80 5 1.07 112 1.10 .99 +.05 -20.7 ChRvLab N CRL 22 119.05 94.15 229 112.26 1519 116.13 108.88 -3.95 +2.6 ChartInds Q GTLS 51 74.27 32.04 179 61.68 1227 64.92 61.28 -1.82 +31.6 ChartCm n Q CHTR 95 408.83 250.10 1398 293.21 6512 301.24 286.83 -6.09 -12.7 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 37 24.15 230 24.93 24.15 -.89 +37.7 ChaseCorp A CCF .80f .7 35 129.55 83.35 17 117.25 79 119.65 115.70 -2.20 -2.7 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 392 21.22 1440 21.26 20.52 +.44 -6.8 ChkPoint Q CHKP 20 119.20 93.76 735 97.68 5175 98.90 95.67 +.20 -5.7 CheckC nrs Q CHEK 24.00 3.12 109 4.05 867 4.23 3.93 -.18 -61.2tChckPnt n Q CKPT 10.50 2.25 56 2.98 525 3.45 2.25 +.50 -23.2 Cheesecake Q CAKE 1.16 2.1 18 60.08 38.34 739 55.06 5604 57.70 54.39 -2.61 +14.3 CheetahM N CMCM 18.18 7.54 732 9.56 3293 10.67 9.52 -.88 -20.9 ChefsWhs Q CHEF 57 30.32 11.85 126 28.50 809 28.90 27.65 +.55 +39.0 Chegg N CHGG 29.76 11.93 1002 27.79 6122 28.15 26.37 -.12 +70.3sChembio Q CEMI 11.00 5.70 25 11.10 228 11.10 10.31 +.45 +35.4 Chemed N CHE 1.12 .3 48 335.99 186.09 185 321.81 1179 324.95 314.17 +3.68 +32.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 348 55.67 1358 58.14 55.67 -2.43 +4.1 ChemoCntx Q CCXI 49 15.08 5.42 502 13.17 2498 14.28 12.03 +1.14 +121.3 Chemours n N CC .68 1.5 11 58.08 34.84 1618 44.36 9380 47.17 43.06 -2.64 -11.4 ChemungF Q CHMG 1.04 2.1 24 56.83 38.79 5 50.11 35 52.40 50.09 -1.39 +4.2 CheniereEn A LNG .56p 69.50 40.36 2437 65.19 14726 68.19 64.21 -3.53 +21.1 ChenEnLP A CQP 2.20 6.1 37.31 26.41 254 35.95 1841 37.18 35.77 -1.23 +21.3 ChenEnHld A CQH 2.04f 6.5 31 33.59 24.03 151 31.45 1005 33.19 31.03 -1.71 +13.6tCherokee h Q CHKE .20 35.8 7.75 .55 323 .56 1147 .67 .50 -.06 -70.6 CherHMtg N CHMI 1.96 11.0 4 19.43 16.01 147 17.86 978 18.60 17.54 -.08 -.7 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 4 25.36 57 25.77 25.05 +.22 -1.7sChesEng N CHK 9 5.44 2.53 30810 5.24 179221 5.44 4.77 +.19 +32.3sChesEn pfD N CHKpD 4.50 8.0 57.94 45.99 7 56.29 30 57.94 54.56 +.78 +13.3 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 92 1.60 417 1.65 1.55 +.05 -13.5 ChespkLdg N CHSP 1.60 5.1 33 32.84 24.08 392 31.64 1462 32.43 31.30 -.45 +16.8 ChespkUtil N CPK 1.48f 1.9 23 86.35 66.35 34 79.95 229 80.75 78.25 +.65 +1.8 Chevron N CVX 4.48 3.5 56 133.88 102.55 5670 126.43 27041 127.73 121.93 +1.33 +1.0 ChiRivet A CVR .84 2.6 37.46 26.50 2 32.25 13 32.25 31.00 +.72 +1.4 ChkSoup n Q CSSE 13.26 6.19 67 9.58 412 10.00 9.25 -.73 +6.4stChkSoup pf Q CSSEP 25.25 24.39 9 25.00 31 25.25 24.39 +.4 Chicos N CHS .34 4.2 10 10.90 6.96 3529 8.14 12447 8.80 8.11 -.36 -7.7 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 500 120.80 2578 129.03 120.10 -7.30 -16.9 Chimera rs N CIM 2.00 10.9 8 19.93 15.77 1018 18.28 5104 19.01 18.13 -.15 -1.1 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 8 25.84 36 25.89 25.64 -.08 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 17 25.83 67 25.97 25.70 -.01 +.1 Chimerix Q CMRX 5.94 4.17 191 4.76 815 4.86 4.61 +2.8 ChAdvCns Q CADC 10.20 1.55 171 5.65 2076 9.95 4.60 -.45 +31.4 ChinAutLog Q CALI 8.77 1.50 71 2.28 309 2.64 2.16 -.28 -28.7 ChinaAuto Q CAAS 7 5.90 4.04 19 4.32 134 4.44 4.09 +.09 -10.0 ChinaBio Q CBPO 24 113.59 71.85 210 99.33 925 100.92 94.21 -1.66 +26.1 ChinCer rs Q CCCL 4.28 1.25 9 1.64 553 1.88 1.55 +.02 -31.4 ChiCmCr h Q CCCR 4.00 .97 62 1.12 1095 1.39 1.04 -18.8sChiCustR n Q CCRC 34.36 10.75 473 22.59 1237 35.10 22.11 -2.01 +32.5 ChinaDEd N DL .45e 9 10.71 6.61 20 7.38 116 7.40 7.04 +.22 -20.4 ChinaEAir N CEA 45.33 24.44 20 34.15 144 36.34 32.06 -4.18 -5.5 ChiFnOnl Q JRJC 4.14 1.32 3 1.91 65 1.95 1.87 -.05 -28.7 ChinaFd N CHN .55e 2.6 24.76 18.45 20 20.90 166 21.07 20.22 -.38 -3.5tChinaGreen N CGA .10e 8.7 2 2.11 1.14 85 1.15 473 1.17 1.14 -.02 -7.3 ChinaHGS Q HGSH 3 4.48 1.18 26 1.57 275 1.84 1.47 -.12 +27.9 ChnaIntNt n Q CIFS 66.10 10.81 60 16.62 468 17.58 14.95 -.52 -60.4 ChinaJJ h Q CJJD 1.80 1.17 16 1.44 54 1.55 1.36 -.05 +16.1sChinLend h Q CLDC .32e 10.6 7.75 1.66 568 3.01 23126 7.75 1.83 +1.14 -3.2tChinaLife s N LFC .14e 1.1 17.85 12.63 376 12.78 2119 13.17 12.63 -.53 -18.1tChinaMble N CHL 3.50e 7.9 56.93 43.63 719 44.39 4255 44.77 43.63 +.24 -12.2 ChinaNRes Q CHNR 4.23 1.88 62 2.25 1375 3.15 2.21 -.05 -15.7 ChiNBorun N BORN 2 1.57 1.10 10 1.22 72 1.30 1.21 -.08 -2.9 ChOnlEd n N COE 19.82 9.25 2 10.80 95 11.28 10.74 -.19 -13.6 ChinaPet N SNP 3.73e 4.2 105.61 69.60 119 89.84 856 90.43 87.88 -2.05 +22.4 ChinaPhH A CPHI 1.45 .15 49 .22 748 .24 .20 -.01 +25.0tChinRap n N XRF 12.86 2.33 575 2.17 1283 2.63 2.01 -.40 -62.1 ChiRecy rs Q CREG 9.39 .95 27 1.55 899 1.88 1.51 -.11 -44.6 ChinaSoAir N ZNH .64e 1.6 70.52 34.27 86 39.53 599 45.51 37.39 -9.78 -23.7 ChnaTcF rs Q CNTF 3.40 1.75 8 1.87 58 2.00 1.78 -.01 -27.8 ChinaTel N CHA 1.21e 2.6 53.78 41.28 34 46.43 198 46.82 44.68 +1.76 -2.2 ChinaUni N CHU 16.55 11.87 376 12.51 2358 12.66 12.27 -.08 -7.5tChXDPlas Q CXDC 2 5.00 3.15 26 3.30 319 3.60 3.15 -.35 -28.3 ChinaYuch N CYD .73e 3.4 7 27.98 16.16 238 21.70 1308 23.00 20.41 +1.01 -9.6 ChiCache lf Q CCIH 4.75 .72 48 1.10 397 1.20 1.08 -.03 -34.9 ChinaNt rs Q CNET 11.90 .90 96 2.52 520 2.77 2.41 -.22 +131.2 ChipMOS Q IMOS 1.97e 13.0 20 21.90 13.49 25 15.13 142 15.85 14.86 -.90 -14.3 Chipotle N CMG 474.46 247.52 1025 431.37 5656 467.65 415.06 -38.57 +49.2 ChoiceHtls N CHH .86 1.1 37 85.35 59.60 207 75.60 1836 77.20 74.80 -1.58 -2.6 ChrisBnk N CBK 1.55 .75 75 .94 461 .96 .88 +.01 -26.0 ChromaDx n Q CDXC 7.24 2.86 225 3.71 1505 3.95 3.62 -.12 -36.9tChubbLtd N CB 2.86e 2.3 16 157.50 123.96 3039 127.02 11831 128.66 123.96 +1.64 -13.1 ChungTel N CHT 1.29e 3.6 39.33 33.10 71 35.92 402 36.02 35.58 -.22 +1.4 ChurchDwt s N CHD .87f 1.6 54.00 43.21 2256 53.16 12883 53.62 50.47 +2.53 +6.0 ChrchllD Q CHDN 1.52f .5 35 314.60 178.85 101 296.50 390 303.20 285.50 -4.55 +27.4 ChuysHldg Q CHUY 32 32.50 18.00 186 30.70 735 32.30 29.81 -1.70 +9.4 CideraTh n Q CDTX 8.80 3.70 74 5.20 502 5.55 5.10 -.15 -23.5 CienaCorp N CIEN 6 27.73 19.40 3417 26.51 17228 26.68 25.40 +1.64 +26.7 Cigna N CI .04 16 227.13 163.02 1906 169.95 11113 175.99 163.97 -4.13 -16.3 Cimarex N XEC .64 .6 22 130.16 82.45 1479 101.74 9021 103.91 94.36 +4.05 -16.6 Cimpress Q CMPR 171.76 80.61 123 144.96 673 146.95 141.63 -.55 +20.9 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.37 14 49.80 49.15 -.25 -3.2 CinciBell rs N CBB 68 22.20 11.65 457 15.70 1965 15.80 14.58 +1.00 -24.7tCinnFin Q CINF 2.12 3.2 19 81.98 66.33 613 66.86 2586 68.85 66.33 -1.48 -10.8 Cinedigm rs Q CIDM 3.00 1.11 22 1.55 285 1.81 1.45 +.03 +3.3 Cinemark N CNK 1.28f 3.6 15 44.00 32.03 816 35.08 5501 35.94 34.61 -.71 +.7 CinerRes N CINR 2.27 8.6 13 29.36 22.61 1 26.28 42 26.90 26.09 +.17 +4.7 Cintas Q CTAS 1.62f .9 35 194.09 123.42 438 185.07 2176 188.85 184.16 -3.56 +18.8tCircor N CIR .15 .4 22 61.23 35.16 276 36.96 2168 39.81 35.16 -2.81 -24.1 Cirrus Q CRUS 14 66.87 34.78 719 38.33 8718 41.40 37.70 +.73 -26.1 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 20520 43.03 120036 43.50 41.81 -.17 +12.3 Cision N CISN 39 17.07 9.90 1210 14.95 4222 15.13 14.42 +25.9 CapAcIII wt N CISNW 2.01 1.61 1.88 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 131 27.44 596 29.25 27.44 -1.11 +3.7tCitGBP Dl n N UGBP 32.62 21.81 2 22.67 23 23.31 21.81 -.53 -14.4tCitCHF Dl n N UCHF 32.08 22.57 0 23.05 0 23.63 22.57 -.48 -13.1tCitEUR Dl n N UEUR 31.62 21.82 1 22.77 8 23.04 21.82 +.39 -17.4 Citi EUR n N DEUR 27.48 18.78 9 26.17 40 27.38 25.91 -.09 +14.1sCiti AUD n N DAUD 27.22 18.62 1 26.37 3 27.22 26.20 +.58 +31.9tCitAUD Dl n N UAUD 32.65 21.79 21.79 5 22.30 21.79 -.49 -18.4sCiti JPY n N DJPY 23.00 18.17 1 23.21 1 23.21 22.15 +.83 +1.8 CitJPY Dl n N UJPY 39.22 25.89 26.18 2 27.16 26.18 -.63 -10.4 Citi CHF n N DCHF 26.77 19.08 26.26 0 26.26 25.35 +.43 +11.4 Citigp pfN N CpN 1.97 7.3 27.81 25.85 229 27.10 779 27.15 26.65 +.36 -1.4sCgpVelLCrd N UWT 42.94 10.43 2597 43.44 16823 43.68 33.19 +8.11 +77.2tCgpVelICrd N DWT 43.02 6.12 13068 6.05 64854 8.08 6.01 -1.57 -56.9 Citigroup N C 1.28 1.9 12 80.70 63.21 24178 66.92 110661 68.77 64.38 -.28 -10.1 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 44 25.43 156 25.73 25.43 -.08 -.1 Citigp pfJ N CpJ 1.78 6.4 30.00 27.59 90 27.73 325 27.96 27.62 +.04 -3.9 Citigp pfK N CpK 1.72 6.3 29.99 26.85 159 27.46 525 27.73 27.31 +.09 -3.8 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 93 26.26 229 26.38 26.17 +.02 -2.5 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 41 25.98 147 26.14 25.82 +.11 -2.2tCitiusPh n Q CTXR 5.49 2.08 10 2.30 71 2.41 2.08 -.13 -39.5 Citiz&Nthn Q CZNC 1.08 4.2 22 27.72 22.00 16 25.86 98 27.67 25.79 -1.85 +7.8 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 18 14.15 65 14.15 13.85 +.40 +4.8 CitizFincl N CFG .52 1.3 12 48.23 31.51 6868 38.90 30074 41.08 38.84 -2.28 -7.3 CitizFst Q CZFC .23e .9 18 26.83 20.15 0 26.08 3 26.20 24.11 +.48 +8.7 CitizHold Q CIZN .96 4.0 18 26.00 21.18 6 23.75 8 23.85 23.12 +2.8 CitizInc N CIA 8.87 6.67 122 7.79 352 8.07 7.59 +.09 +6.0 CitrixSy s Q CTXS 29 109.43 73.34 1290 104.84 8591 105.63 102.30 -.67 +19.1 CtyHld Q CHCO 1.84 2.4 21 79.00 58.80 61 75.23 250 78.01 75.10 -2.10 +11.5 CityOffce g N CIO .94 10 13.93 10.03 243 12.83 1287 12.97 12.62 +.09 -1.4 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 4 24.30 14 24.39 24.15 +.11 -3.5sCiveo N CVEO 4.57 1.57 551 4.36 4605 4.57 4.14 -.01 +59.7 CivistaBcsh Q CIVB .28 1.2 18 25.71 18.96 23 24.24 132 25.32 24.17 -.83 +10.2 CivitasSolu N CIVI 31 19.90 11.15 65 16.40 292 16.95 16.10 -.45 -4.1sClarus Q CLAR 8.35 5.20 58 8.25 424 8.35 7.95 +.30 +5.1 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 0 15.92 9 16.14 15.54 +.34 -4.4sCleanEngy Q CLNE 4.05 1.31 1251 3.69 16722 4.05 3.41 +.22 +81.8 CleanHarb N CLH 58.28 44.75 496 55.55 2086 56.00 53.57 +.18 +2.5 ClearChan N CCO 5.75 3.60 577 4.30 1161 4.65 4.23 -.35 -6.5 ClrBrEnTR N CTR 1.35e 12.1 13.18 9.50 82 11.17 441 11.30 10.91 -.11 -3.9 ClearOne Q CLRO .28 7.3 10.20 3.55 1 3.85 30 3.90 3.55 +.30 -57.0 ClrAllCGr n Q CACG 30.85 24.97 21 29.77 86 30.04 29.37 -.65 +6.9 ClrLgCap n N LRGE 32.49 26.78 1 31.52 3 31.87 31.31 -.54 +7.3 ClrDvStr n Q YLDE 29.07 25.33 0 27.41 0 27.41 27.41 -.33 -.9 ClrbrgMLP N CBA .80m 10.6 9.58 6.53 80 7.55 612 7.73 7.44 -.13 -8.8 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 245 14.13 818 14.33 13.86 -.16 -7.5 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 82 10.93 371 11.16 10.83 -.19 -7.4 Clearfield Q CLFD 25 15.30 10.35 23 11.05 133 11.35 10.85 -.30 -9.8 ClearsBio n Q CLSD 15.33 5.30 388 10.69 1288 10.96 9.76 +.33 +52.7 ClearSign Q CLIR 4.70 1.65 168 2.00 514 2.00 1.70 +.15 -44.4tClearwPpr N CLW 13 50.60 22.48 205 23.10 970 23.70 22.48 -.50 -49.1 ClemPhr n Q CMTA 20.15 11.72 177 13.16 592 15.67 13.01 -2.46 -30.7 CleBio hrs Q CBLI 4.25 2.24 8 2.46 26 2.64 2.42 -.10 -38.7 ClevCliffs N CLF 7 9.15 5.60 7656 8.43 53909 8.92 8.13 -.57 +16.9 ClipRlty n N CLPR .38 12.88 7.62 17 8.54 123 8.95 8.50 -.11 -14.5 Clorox N CLX 3.84 2.8 22 150.40 113.57 1568 135.25 7347 136.24 128.94 +6.34 -9.1 CloudPeak N CLD 5.70 2.76 310 3.49 1715 3.80 3.43 -.32 -21.6 Cloudera n N CLDR 22.43 12.57 1420 13.64 10778 14.57 12.95 -.90 -17.4 CloughGA A GLV 1.44 11.6 14.39 12.25 11 12.45 116 12.70 12.31 -.32 -6.7 CloughGEq A GLQ 1.38 9.6 14.72 12.33 52 14.31 178 14.71 14.19 -.40 +7.0 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 187 10.98 714 11.19 10.90 -.21 +.9 ClovisOnc Q CLVS 99.45 41.31 1019 45.47 4404 48.47 44.00 -3.18 -33.1 CoDiagn n Q CODX 6.85 1.45 16 3.88 221 4.13 3.71 +.13 +47.0 CoBizFncl Q COBZ .40f 1.9 34 23.48 16.11 436 21.48 2885 22.01 21.20 -.54 +7.5sCoStar Q CSGP 94 419.95 255.41 278 412.63 1967 422.47 398.34 +.54 +39.0sCoastwayB Q CWAY 75 27.95 19.55 3 27.70 50 27.95 27.70 -.15 +30.7 CCFemsa N KOF 1.75e 3.1 91.85 54.53 187 56.43 648 58.51 55.45 -1.31 -18.9 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 34 135.13 248 136.75 129.41 -.28 -37.2 CocaCola N KO 1.56 3.6 74 48.62 41.45 11485 43.86 70471 44.10 42.99 +.61 -4.4 CocaCEur n N CCE 1.04 2.6 44.75 36.17 1736 40.64 5575 40.71 39.77 +.73 +2.0 CocrystP n Q COCP 6.45 1.61 27 3.66 306 3.74 2.97 -.05 -20.5 CodaOct n Q CODA 6.56 3.28 0 3.82 2 3.98 3.81 -.18 -19.9 Codexis Q CDXS 16.80 4.80 308 14.40 2142 15.70 13.35 -1.45 +72.5 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 15 30.68 111 30.96 29.75 +.28 +11.4 Coeur N CDE 95 9.87 6.71 1715 7.60 13356 7.92 7.26 -.24 +1.3 CoffeeH Q JVA 42 5.75 3.65 27 5.40 114 5.75 5.25 -.25 +26.8sCogentC Q CCOI 2.08f 3.9 56.23 35.75 211 53.40 1083 56.23 52.85 -1.30 +17.9 Cognex s Q CGNX .18 .4 34 72.99 39.90 1077 44.61 5008 45.42 42.95 -.50 -27.1 CognizTch Q CTSH .80 1.0 25 85.10 65.60 3667 78.99 18363 80.01 77.35 +.29 +11.2 CohBar n Q CWBR 10.79 4.44 198 6.55 1104 9.00 6.17 -1.76 +31.8 Cohen n A COHN .80 7.5 12.00 7.50 0 10.60 30 11.07 10.55 -.48 +32.2 CohSClosed N FOF 1.04 8.1 13.52 11.60 69 12.85 304 13.01 12.62 -3.5 CohStGlbI N INB 1.12 11.8 10.44 9.05 52 9.50 255 9.59 9.42 -.06 -3.8 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 143 41.71 696 42.07 40.04 -.15 -11.8 CohStInfra N UTF 1.60 7.0 24.61 20.88 236 22.70 920 22.76 22.33 +.22 -5.4 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 52 25.57 317 25.61 25.28 +.20 -1.9 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 67 10.04 408 10.12 9.86 -.05 -2.0 CohStQIR N RQI .96 8.0 13.19 10.55 400 12.02 1398 12.14 11.79 +.13 -5.0 CohStRE N RNP 1.48 7.6 21.98 17.91 133 19.42 570 19.54 19.09 +.10 -8.7 CohStSelPf N PSF 2.06 7.7 29.16 25.16 35 26.85 136 27.25 26.76 -.36 -4.9 CohenStTR N RFI .96 7.7 12.94 11.50 90 12.53 326 12.69 12.28 +.11 -1.9tCoherent Q COHR 22 329.00 145.66 547 156.42 2252 157.86 145.66 +1.50 -44.6 CoherusBio Q CHRS 17.80 8.05 795 14.00 4580 16.95 13.90 -3.20 +59.1 Cohu Q COHU .24 1.0 32 26.17 15.55 525 24.51 1838 25.00 23.20 -.67 +11.7 Colfax N CFX 24 43.29 28.80 858 30.65 4644 31.17 29.73 +.33 -22.6 ColgPalm N CL 1.68 2.6 23 77.91 61.28 4224 64.81 20256 65.67 64.20 +.18 -14.1 CollPlant n Q CLGN 8.99 4.70 1 5.97 17 6.02 5.70 +.27 -33.3 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 43 14.74 214 15.54 14.52 -.15 -48.5 Collegium n Q COLL 29.90 9.01 505 23.85 2145 26.43 23.69 -2.77 +29.2 Colliers Q CIGI .10 .1 26 78.60 46.60 54 75.70 156 76.70 73.20 +.80 +25.4 ColonyBk Q CBAN .20 1.2 17 19.50 11.10 2 16.90 13 17.40 16.35 +.40 +15.8 ColonCap N CLNS 14.74 5.28 2834 6.24 19411 7.18 6.02 -.17 -45.3 ColCap pfB N CLNSpB 2.06 8.1 25.76 22.26 2 25.40 20 25.70 25.30 +.10 -.1 ColCap pfE N CLNSpE 2.19 8.4 27.52 23.86 4 25.95 259 26.00 25.57 +.08 -2.3 ColCap pfG N CLNSpG 1.88 7.8 27.25 22.49 7 24.25 19 24.93 24.12 +.27 -3.6 ColCap pfJ N CLNSpJ 24.84 21.48 30 23.15 107 23.26 22.70 +.30 -5.7 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 148 23.15 243 23.15 22.52 +.27 -8.1 ColCap pfH N CLNSpH 1.78 7.7 26.00 21.61 118 23.20 233 23.20 22.95 +.35 -7.2 ColBnkg Q COLB 1.04f 2.5 21 48.06 35.67 380 40.90 1343 43.17 40.88 -2.25 -5.8 Col Sust n N ESGW 32.13 27.20 0 29.37 2 29.40 29.24 -.58 -2.6 Col SusInt n N ESGN 32.31 27.17 28.54 1 28.54 28.41 -.66 -6.6 Col SusUS n N ESGS 32.51 28.62 29.38 0 29.38 29.38 -.57 -.7 ColumFn n Q CLBK 17.73 15.30 643 16.55 2720 17.30 16.14 -.66 +7.3tCol Bey N BBRC .50e 2.9 20.47 16.95 3 17.34 11 17.41 16.95 -.04 -5.9tColEmxChi N XCEM 30.22 24.42 1 24.97 6 24.99 24.42 -.19 -9.8tColQualDv N HILO .32e 2.2 17.10 13.72 1 14.24 13 14.38 13.72 -.23 -10.4tCol EMCns N ECON .10e .4 29.87 23.71 145 24.36 979 24.67 23.71 -.57 -13.4 Col IndiaC N INCO .03e .1 51.06 41.00 6 45.84 49 46.47 44.55 -.65 -7.6tCol IndiaInf N INXX .10e .8 16.79 12.15 28 12.61 107 12.73 12.15 -.12 -20.5tCol IndSC N SCIN .17e 1.0 25.98 16.26 43 16.92 82 17.89 16.26 -1.43 -27.8 ColumbPT N CXP .80 3.5 13 23.31 19.55 832 22.71 3445 22.87 22.29 +.06 -1.0 ColSelTec N STK .92a 4.3 24.58 20.09 44 21.54 317 22.03 21.20 -.60 -3.2sColuSprtw Q COLM .88 1.0 31 94.33 54.89 274 91.47 1595 94.33 89.70 +.45 +27.3sColmbus Q CMCO .20f .5 44.99 24.14 154 43.36 717 44.99 40.51 -.22 +8.5tcomScore n Q SCOR 25.69 20.25 161 21.80 451 22.57 20.25 -.70 -10.9 Comcast s Q CMCSA .76 2.3 16 44.00 30.43 37931 32.81 161644 34.11 32.08 -1.00 -17.7 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 0 56.01 12 57.34 54.24 -.49 -10.9 Comerica N CMA 1.36f 1.5 18 102.66 64.04 1755 90.92 11167 94.84 90.40 -4.52 +4.7 Comeric wt N CMA/WS 65.50 34.89 65.50 +12.3 ComfrtS N FIX .32 .7 29 48.95 31.90 267 45.80 1847 46.80 45.35 -.55 +4.9 CommScpe Q COMM 30 41.60 26.29 1682 29.21 6195 29.72 28.51 -.11 -22.8 ComndSec A MOC 3.55 1.50 9 1.55 99 1.70 1.52 -.04 -49.5 CmcBMO Q CBSH .94f 1.5 20 67.42 49.43 396 64.71 2137 66.14 64.36 -1.38 +15.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.77 12 25.96 25.77 -.21 -2.2 CmclMtls N CMC .48 2.3 43 26.72 17.05 1586 21.11 9248 22.90 20.75 -2.25 -1.0 CmclVehcl Q CVGI 31 13.90 5.55 217 7.34 1004 7.64 7.14 +.01 -31.3 CommSys Q JCS .16 4.2 4.79 3.18 8 3.81 20 4.13 3.72 +.06 +7.0 CmtyBkSy N CBU 1.36 2.3 16 62.39 48.89 155 59.07 906 61.72 59.03 -2.57 +9.9 CmtyBkTr Q ESXB 23 10.00 7.90 146 8.95 297 9.75 8.80 -.90 +9.8 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 10 35.36 61 37.75 35.34 -.62 -7.7tCommuFt n Q CFBI 14.11 10.53 11 11.11 59 11.21 10.53 +.41 -4.2tCmtyHlt N CYH 10.18 3.69 7778 3.32 18344 4.28 3.28 -.96 -22.1 CmtyHlt rt Q CYHHZ .05 .01 8 .01 1327 .01 .01 +.00 +42.9 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 129 29.87 546 30.20 29.22 +.48 +6.3 CmtyTrBc Q CTBI 1.32 2.6 18 53.00 40.33 55 49.95 281 52.55 49.95 -2.60 +6.1 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 2 11.80 7 11.95 11.60 +.05 +10.8 CommVlt Q CVLT 72.65 48.35 266 65.85 1946 69.00 64.40 -3.30 +25.4 CBD-Pao N CBD .08e .4 25.90 18.36 386 19.98 3240 21.00 19.41 -.64 -15.2 CompDivHd N CODI 1.44 8.3 18.35 14.60 179 17.30 822 17.70 17.15 -.20 +2.1 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 40 22.72 158 22.95 22.50 +.13 -7.9 CompssMn N CMP 2.88 4.4 23 76.65 56.50 172 65.75 949 66.30 64.05 -.25 -9.0 Compugn Q CGEN 5.00 2.25 159 3.30 1291 3.66 3.20 -.35 +32.0 CmptrPr Q CPSI .40 1.2 52 34.25 27.60 128 32.90 482 33.80 32.68 -.75 +9.5 CmpTask Q CTG .24 3.1 9.62 4.90 37 7.74 170 7.76 7.34 +.04 +51.8 Compx A CIX .20 1.5 12 16.63 12.30 1 13.20 12 13.35 12.30 +.90 -.8 CmstkH rs Q CHCI 6.58 1.20 18 2.62 327 3.18 2.34 -.28 +54.1 ComstkM rs A LODE 1.34 .21 726 .26 3268 .27 .24 +.01 -33.3 ComstkRs rs N CRK 11.70 4.01 915 10.51 4033 11.33 9.85 +.44 +24.2 Comtech Q CMTL .40 1.3 26 34.61 17.11 120 31.88 661 32.57 31.34 +.15 +44.1 ConAgra N CAG .85 2.4 17 39.43 32.16 9316 35.73 72023 39.10 35.14 -2.82 -5.1 ConatusPh Q CNAT 7.95 3.22 296 4.28 2508 4.96 4.10 -.69 -7.4 ConcertPh Q CNCE 30.71 12.67 209 16.83 977 19.86 16.65 -2.54 -34.9 ConchoRes N CXO 21 163.11 106.73 1785 138.35 12265 140.66 124.54 +10.99 -7.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 40

ConcdMed N CCM 4.29 2.46 24 4.15 75 4.18 4.06 +24.6 CondHos rs A CDOR .78e 7.5 17 11.19 8.13 10 10.40 34 10.75 10.16 -.20 +4.5 Conduent n N CNDT 21.06 14.95 3325 18.17 17218 18.84 17.40 -.76 +12.4 Conformis n Q CFMS 5.73 1.15 155 1.25 1183 1.30 1.21 -.01 -47.5 ConiferH n Q CNFR 7.45 5.00 0 6.30 2 6.40 6.15 -.05 +8.6 Conmed Q CNMD .80 1.1 25 76.63 47.41 151 73.20 1214 76.39 72.39 -3.23 +43.6 Conns Q CONN 49 37.95 16.55 302 33.00 1590 35.05 32.60 -2.00 -7.2 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 150 24.90 787 26.10 24.88 -1.30 -3.3 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 33 65.32 227 68.31 64.58 -.26 +13.8 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 7120 69.62 29382 70.63 65.37 +1.84 +26.8 ConsolCom Q CNSL 1.55 12.5 22.17 10.31 384 12.36 2639 13.19 12.00 -.77 +1.4 ConEd N ED 2.86 3.7 16 89.70 71.12 1962 77.98 9186 78.91 75.97 +2.22 -8.2 CnsTom A CTO .24 .4 9 67.97 51.02 15 61.51 92 62.02 59.08 +.65 -3.1 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 39 12.90 186 13.15 12.65 -.05 +3.1 ConstAlph n Q CNAC 9.99 9.55 0 9.96 4 9.97 9.95 +2.2 ConstAlp un Q CNACU 11.21 8.22 6 10.70 6 10.75 10.35 +.07 +5.1 ConstAl rt Q CNACR .95 .25 54 .65 75 .76 .40 +.26 +109.7 ConstellA N STZ 2.96f 1.4 19 236.62 180.46 10209 218.87 17176 233.00 215.25 -12.65 -4.2 ConstellB N STZ/B 2.68f 1.2 26 234.00 181.90 1 221.47 2 231.00 215.61 -9.20 -2.7 Constellm N CSTM 14.10 6.60 813 10.30 6508 11.40 9.98 -1.20 -7.6 ConstPrt n Q ROAD 14.06 10.86 86 13.17 357 13.80 12.48 -.34 +8.8 ConsuPtf Q CPSS 5 4.91 3.27 4 4.07 30 4.32 4.03 -.15 -1.9 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.46 0 103.15 101.85 -.64 -1.4 ContainStr N TCS 17 8.93 3.53 119 8.41 741 8.80 8.25 -.29 +77.4 Contango A MCF 6.89 2.22 363 5.68 1704 6.13 5.33 -.15 +20.6 ContlBldg N CBPX 21 32.75 21.00 147 31.55 932 32.50 30.78 +.10 +12.1 ContMatls A CUO 24.60 16.00 1 16.10 2 16.65 16.10 -.15 -15.3 ContlRescs N CLR 69.91 29.08 2587 64.76 9979 68.44 63.64 -1.44 +22.3sContraFect Q CFRX 2.85 .80 81 2.21 855 2.85 2.08 -.37 +118.8tContraV rs Q CTRV 6.60 1.30 88 1.30 564 1.61 1.29 -.17 -54.9 Control4 Q CTRL 40 35.99 19.03 158 24.31 1150 24.96 23.71 -.46 -18.3 ConvrgOn n Q CVON .02p 10.83 8.01 70 9.39 734 9.65 9.00 -.19 -5.9sCnvrgys N CVG .44f 1.8 16 26.72 21.13 5140 24.44 9884 26.72 24.06 -.30 +4.0 CoolHl rs Q IFON 21.00 2.70 77 3.54 591 3.99 3.31 -.04 -50.7 CooperCo N COO .06 89 260.26 216.47 460 235.45 2306 237.58 230.82 -1.78 +8.1 CooperTire N CTB .42 1.6 19 40.78 22.58 510 26.30 3123 27.60 26.15 -.75 -25.6 CooperStd N CPS 14 142.08 95.33 139 130.67 720 139.47 130.31 -5.25 +6.7tCopaHold N CPA 3.48f 3.7 11 141.34 91.75 336 94.62 1723 97.81 91.75 -3.26 -29.4 Copart s Q CPRT 36 60.43 30.30 53422 56.56 64646 60.01 54.63 -3.35 +31.0tCopel N ELP .26e 4.7 9.69 5.33 272 5.58 1771 5.79 5.33 -.08 -26.9tCorbusPhm Q CRBP 9.96 4.85 494 5.05 3011 5.85 4.85 -.85 -28.9 Corcept Q CORT 15 25.96 11.50 1211 15.72 5835 16.58 15.12 -.34 -13.0 CoreLabs N CLB 2.20 1.7 70 130.34 86.55 375 126.21 1807 126.53 119.33 +2.51 +15.2 CoreMold A CMT .05 24.50 13.53 15 14.28 126 17.40 13.70 +.56 -34.2 CoreMrk s Q CORE .40 1.8 28 38.20 17.10 285 22.70 1622 23.29 22.46 -.11 -28.1 CorePtLd n N CPLG 28.30 25.25 312 25.90 2654 26.95 25.64 -.75 -7.1 Corecivic N CXW 1.72 7.2 14 29.23 18.61 1924 23.89 9053 24.17 22.57 +.90 +6.2 CoreLogic N CLGX 22 55.79 42.00 583 51.90 2859 54.21 51.15 -2.02 +12.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 3 25.20 19 25.36 25.15 +.03 -2.1 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 36 37.60 363 38.09 36.97 +.19 -1.6 CoreSite N COR 4.12f 3.7 41 120.85 89.76 321 110.82 1399 112.06 107.90 +2.73 -2.7 Corindus n A CVRS 2.25 .66 530 .83 6765 .89 .73 +.12 -18.2 Corium Q CORI 13.93 6.97 561 8.01 1371 9.00 7.87 -.89 -16.6 CorMedix A CRMD .78 .17 876 .24 5254 .25 .21 +.00 -52.6 CorOnDem Q CSOD 53.75 33.24 344 47.43 1954 49.79 46.24 -2.18 +34.2 CrnstTotR A CRF 3.35 23.9 16.72 13.62 201 13.99 1109 14.37 13.94 -.26 -8.5 CrnrstnStr A CLM 3.40 24.2 16.59 13.10 380 14.05 2453 14.31 13.79 -.10 -9.2 Corning N GLW .72 2.6 35.10 26.11 6459 27.51 30159 28.36 26.87 -.98 -14.0 CpBT JCP N JBN 1.75 14.6 16.50 9.92 4 12.02 10 12.31 11.97 -.23 -4.4 CorpCapT n N CCT 1.61 10.3 19.00 14.43 374 15.62 2022 16.45 15.43 -.35 -2.3 CorpOffP N OFC 1.10 3.8 15 35.93 24.55 961 28.99 4525 29.19 28.20 +.75 -.7 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 1 31.48 13 32.29 30.77 +.76 -3.8 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 21 13.31 38 13.81 13.23 -.16 -6.8 CortsJCP N JBR 1.75 14.3 16.49 9.82 0 12.20 8 12.49 11.90 -.20 -2.3sCortsPE N KTH 2.00 5.9 35.00 30.26 1 34.00 11 35.00 32.18 +2.25 +5.1 Corvel Q CRVL 30 61.20 45.01 22 54.00 150 55.35 52.70 -.85 +2.1 CorvusPh n Q CRVS 17.64 7.42 69 10.98 476 12.48 10.79 -.18 +6.0 Cosan Ltd N CZZ .26e 3.4 11.89 6.09 654 7.63 4125 8.04 7.61 -.34 -21.3 Costamre N CMRE .40 5.0 8.12 5.45 448 7.98 1822 8.05 7.71 -.07 +38.3 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 3 24.25 16 24.30 24.00 -.08 -3.1 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 8 25.10 46 25.43 25.00 -.10 -1.3 Costam pfD N CMREpD 2.19 8.4 26.89 24.38 3 25.97 22 26.00 25.80 +.14 +.5sCostco Q COST 2.28f 1.1 30 212.46 150.00 2161 208.98 11316 212.46 208.05 -2.12 +12.3 Cotiviti n N COTV 45.97 30.84 970 44.13 3952 44.23 44.09 -.06 +37.0 Cott Cp N COT .24 1.5 17.78 13.70 531 16.55 2719 16.75 16.30 +.05 -.7 Coty N COTY .50 3.5 21.68 12.92 3327 14.10 21769 14.87 13.79 -.67 -29.1 CountrP rs Q CPAH 7.30 1.75 15 2.37 669 3.10 2.15 +.09 -26.1 CountyBcp Q ICBK .28 1.0 16 33.94 23.30 5 27.50 39 28.97 25.72 -1.01 -7.6 CoupaSft n Q COUP 64.95 28.52 614 62.24 4644 62.95 58.68 -.73 +99.4 CousPrp N CUZ .26 2.7 15 9.88 8.23 4622 9.69 19255 9.78 9.50 +.04 +4.8 CovantaH N CVA 1.00 6.1 17.30 13.00 730 16.50 3505 17.25 16.45 -.35 -2.4 Covenant Q CVTI 35 35.19 15.86 104 31.50 827 32.45 30.28 -.48 +9.6 CowenInc s Q COWN 37 18.25 11.63 216 13.85 1152 14.80 13.80 -.95 +1.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 3 25.24 40 25.31 25.07 +.08 -1.8sCowen33 n Q COWNL 1.94 7.7 25.07 24.87 14 25.07 149 25.07 24.97 +.13 +.6 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 296 156.21 1370 167.06 155.91 -10.18 -1.7 CraftBrew Q BREW 35 20.90 16.50 133 20.65 458 20.75 19.90 +.55 +7.6 Crane N CR 1.40 1.7 27 102.65 71.23 287 80.13 1553 82.86 78.93 -.81 -10.2 CrwfdA N CRD/A .28 3.3 62 9.95 6.78 51 8.61 243 8.67 8.26 +.21 +1.3 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 18 8.65 85 8.80 8.36 +.20 -10.1 Cray Inc Q CRAY 66 28.60 17.35 180 24.60 914 25.40 24.30 -1.10 +1.7 Credicp N BAP 8.57e 3.8 239.54 175.91 381 225.12 1169 225.85 216.43 +4.59 +8.5 CreditAcc Q CACC 16 377.82 239.00 91 353.40 431 362.96 347.99 -10.15 +9.2 CS EnEur50 N FIEU 153.69 109.31 1 123.15 1 123.80 123.15 -3.03 -10.3 CSVixMd rs Q TVIZ 16.77 7.93 11 9.67 59 10.30 9.00 +1.05 +7.8 CSVixST rs Q VIIX 23.92 10.84 450 15.62 1687 17.10 14.47 +1.55 +32.6 CS FILgCG N FLGE 268.92 174.54 3 254.96 40 258.99 248.87 -9.14 +11.8 CSSilvCC Q SLVO .58e 7.8 8.63 7.28 7 7.44 61 7.59 7.37 -.14 -5.8tCSGoldCvC Q GLDI .55e 6.4 9.48 8.50 24 8.53 161 8.65 8.50 -.15 -5.5 CSVS3xInSlv Q DSLV 34.67 20.03 90 26.03 1039 26.91 24.70 +1.76 +10.3 CSVS3xInG Q DGLD 55.21 37.83 88 49.46 348 50.25 47.58 +2.05 +13.4 CS VS3xGld Q UGLD 12.72 9.19 1017 9.37 4479 9.74 9.21 -.40 -15.9 CSVIVxMT Q ZIV 94.42 60.60 109 72.42 1030 75.84 69.74 -3.96 -18.3tCrSuisInco A CIK .26 8.4 3.50 3.13 377 3.16 1012 3.17 3.11 +.01 -4.5tCS InvBr n N DBRT 85.47 24.48 10 23.36 22 29.05 23.31 -4.66 -53.4 CS LgBrnt n N UBRT 316.38 115.89 1 301.45 2 301.84 260.77 +46.04 +69.0 CrS Crd n Q USOI 2.45e 8.4 33.00 21.57 0 29.30 70 29.65 28.23 +.57 +9.9 CS MthlMtg N REML 33.50 22.00 8 27.35 51 27.65 26.80 -.23 -10.6 CSVLgNG rs N UGAZ 151.00 49.72 62.90 -13.5sCS CrdeOil N OIIL 43.86 26.23 1 43.95 2 44.02 40.75 +3.20 +24.9tCS VSSilv Q USLV 14.96 8.79 4351 9.08 25599 9.59 8.79 -.69 -21.8 CredSuiss N CS 1.22e 8.2 19.98 13.88 2709 14.88 11849 15.12 14.63 -.54 -16.6 CrSuiHiY A DHY .29 10.9 2.91 2.56 112 2.65 1106 2.66 2.63 -6.7 Cree Inc Q CREE 50.68 20.50 1029 41.57 6537 47.36 41.56 -6.09 +11.9 CrescPtE g N CPG .12 1.6 41 9.25 6.40 1207 7.35 7935 7.54 7.05 +.14 -3.5 CrestEq rs N CEQP 2.40 7.6 35.65 21.21 173 31.75 1260 32.52 31.05 -.40 +23.1tCresud Q CRESY .45e 3.0 23.69 15.00 228 14.82 889 17.00 14.61 -2.14 -32.9 Criteo SA Q CRTO 26 53.79 21.00 682 32.85 5151 34.50 29.66 -1.01 +26.2 Crocs Q CROX 19.54 7.42 803 17.61 4630 18.42 17.49 -.40 +39.3 CronosGp n Q CRON 10.39 5.12 2744 6.52 19150 7.30 6.09 -.72 -14.4 CrossAmer N CAPL 2.10m 12.4 38 29.80 15.50 13 16.88 210 17.25 16.52 -.19 -28.9 CrssCtryHl Q CCRN 20 14.65 9.07 168 11.25 1009 12.14 11.19 -.83 -11.8 CrosTim N CRT 1.02e 7.0 14 15.72 12.99 10 14.49 69 14.60 14.27 +.36 -1.3 CrwnCstle N CCI 4.20 3.9 114.97 93.14 2789 107.82 12667 108.34 103.03 +4.22 -2.9 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 6 1069.20 13 1070.00 1062.50 +21.09 -5.6 CrownCfts Q CRWS .32 5.6 18 7.54 5.40 39 5.70 144 5.75 5.50 +.10 -11.6 CrownHold N CCK 18 62.27 42.63 1202 44.76 7442 45.62 43.66 -.43 -20.4 Cryolife N CRY .12 .4 66 29.55 16.80 135 27.85 556 28.65 27.30 -.30 +45.4sCryoPort rs Q CYRX 15.15 4.25 776 15.78 2503 16.01 14.07 +1.06 +83.7 Ctrip.com s Q CTRP 28 60.65 40.13 4263 47.63 29000 48.70 46.00 -1.15 +8.0sCubeSmart N CUBE 1.20 3.7 30 32.84 22.83 1556 32.22 9705 32.84 31.63 +.67 +11.4 Cubic N CUB .27 .4 72.43 39.58 165 64.20 731 66.85 62.05 -3.05 +8.9 CueBioph n Q CUE 17.99 10.30 67 11.86 359 13.39 11.78 -.71 +2.0 CullenFr N CFR 2.68f 2.5 20 121.66 81.09 346 108.24 1683 113.23 107.79 -4.77 +14.4 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 24 24.96 44 25.19 24.96 -.16 -.6tCulp Inc N CULP .36 1.5 15 34.05 24.45 67 24.55 222 26.00 24.30 -1.61 -26.7 CumbldPh Q CPIX 7.96 5.53 14 6.13 40 6.41 5.97 +.02 -16.7tCummins N CMI 4.32 3.2 37 194.18 131.58 1094 133.00 6847 136.69 131.58 -3.05 -24.7tCuris rs Q CRIS 11.35 1.76 367 1.73 1765 2.09 1.70 -.35 -50.6 CurEuro N FXE 120.65 108.12 111.89 -3.2 CurAstla N FXA .62 .8 81.36 74.35 75.68 -3.0 CurtisWrt N CW .60 .5 25 143.38 89.63 253 119.02 2048 121.26 115.08 +1.93 -2.3 Cush Jn37 n N PPLN 24.42 16.55 2 18.37 4 18.37 17.97 -.05 -7.9 CushTRet rs N SRV 1.08 9.1 13.05 10.00 16 11.92 83 12.02 11.68 -.02 -.2 CushngRen N SZC 1.64 9.1 21.30 15.35 38 18.10 235 18.17 17.25 +.49 -10.9 CushRoy rs N SRF .48 5.2 10.10 7.81 5 9.26 69 9.34 8.91 +.11 -1.1 CustomBcp N CUBI 10 33.85 24.75 259 28.38 1226 31.03 28.34 -2.72 +9.2 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.12 15 25.12 25.11 +.01 -2.3 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.30 2 26.38 26.29 -.08 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.32 11 26.33 25.90 +.32 -1.3 CustBc pfE N CUBIpE 27.15 25.35 2 26.28 20 26.28 26.01 +.23 -1.0 CustoBc pf F N CUBIpF 27.71 25.02 3 25.78 27 25.95 25.63 +.03 -1.7 Cutera Q CUTR 40 56.05 24.81 238 40.30 1095 41.70 37.40 -1.45 -11.1 Cyanotch h Q CYAN 5.78 3.25 1 3.90 17 4.02 3.85 -.19 -.2 CybrOpt Q CYBE 92 25.69 11.35 65 17.40 439 18.35 17.00 -.15 +16.0 CyberArk Q CYBR 86 67.65 39.34 207 62.96 1214 64.25 61.60 -.49 +52.1 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 1 6.75 1 6.75 6.50 -8.8 Cyclacel rs Q CYCC .15p 4.35 1.28 40 1.42 238 1.57 1.41 -.09 -18.4 CymaBay Q CBAY 15.59 5.00 925 13.42 5356 14.29 13.06 -.32 +45.9 CynergT n A CTEK 5.45 2.70 9 3.94 30 3.96 3.80 -.04 -2.7 CypressEn N CELP .84 11.6 13 8.50 5.50 6 7.25 87 7.77 7.00 -.66 +20.9 CypSemi Q CY .44 2.8 26 18.87 12.50 4817 15.58 26688 16.95 15.47 -1.40 +2.2 Cyren Ltd Q CYRN 3.15 1.35 41 2.95 61 2.95 2.70 +.20 +18.0 CyrusOne Q CONE 1.84 3.2 91 65.73 43.49 828 58.36 6381 58.77 56.54 +.97 -2.0tCytRx rs Q CYTR 5.99 1.06 225 1.13 1720 1.29 1.06 -.17 -33.1 Cytokinetic Q CYTK 15.95 6.75 340 8.30 2000 8.75 7.90 -.10 +1.8 CytomX n Q CTMX 35.00 13.09 366 22.86 1917 25.40 22.43 -1.72 +8.3tCytoriTh rs Q CYTX 12.10 1.62 123 1.45 383 1.92 1.45 -.44 -52.0 Cytosorbnt Q CTSO 12.35 4.00 517 11.40 1929 11.63 10.10 +.40 +75.4D -:tDBV Tech Q DBVT 50.57 18.43 146 19.29 946 20.11 18.43 -.96 -21.6 DCP Mid N DCP 3.12 7.9 56 42.79 29.95 308 39.55 2586 40.18 37.84 -.27 +8.9 DCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 676 66.73 3407 67.24 64.90 +1.35 +13.5 DDR Corp rs N DDR 11 43.47 15.14 2067 17.90 18075 18.11 17.55 -.10 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 11 23.86 32 24.19 23.74 +.27 -5.0 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 9 22.86 37 23.28 22.85 -.03 -10.9 DDR Cp pfA N DDRpA 27.09 22.40 7 24.59 68 24.89 23.85 +.39 -6.6tDFB Hlt n Q DFBH 9.80 9.65 93 9.62 103 9.75 9.62 -.18 -.8 DFB Hlt un Q DFBHU 10.20 10.00 10.15 285 10.18 10.10 +.03 +1.5 DGSE A DGSE 1.72 .70 51 .72 508 .79 .70 +.01 -22.7 DHI Grp N DHX 7 3.25 1.25 708 2.35 2928 2.50 2.18 -.10 +23.7 DHT Hldgs N DHT .20e 4.3 36 4.99 3.27 539 4.69 5301 4.90 4.50 -.20 +30.6 DLH Hldgs Q DLHC 50 6.83 5.00 0 5.48 2 5.48 5.42 -.07 -11.0 DMC Globl Q BOOM .08 .2 48.25 12.40 158 44.90 693 47.37 42.46 -.88 +79.2 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 8 35.05 52 35.95 33.78 +.05 +4.0 DNP Selct N DNP .78 7.2 11.57 9.71 423 10.78 1864 11.10 10.76 -.16 -.2 DR Horton N DHI .50 1.2 15 53.32 33.58 4513 41.00 22181 41.87 39.33 +.25 -19.7 Drdgold N DRD .03e 1.2 4.11 2.23 41 2.54 195 2.81 2.50 -.23 -22.1 DSP Gp Q DSPG 13.95 10.80 97 12.45 897 12.75 11.50 +.80 -.4sDSW Inc N DSW 1.00 3.9 27 26.59 15.14 1428 25.82 8876 26.59 25.49 +.02 +20.6 DTE N DTE 3.53 3.4 19 116.74 94.25 1162 103.63 7609 105.13 100.49 +3.18 -5.3 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 13 24.82 36 24.99 24.82 -.07 -1.1 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 23 25.24 226 25.61 25.02 +.14 -.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 28 24.61 135 24.80 24.39 +.12 -4.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 19 26.39 54 26.67 26.24 -.06 -1.4 DTE En un N DTV 58.42 48.68 46 51.70 533 51.96 50.54 +.90 -4.2 DTF TxF N DTF .84 6.3 14.86 13.03 10 13.33 85 13.46 13.29 -.07 -5.2 DXC Tch n N DXC .76f .9 93.28 65.42 2451 80.61 14336 81.36 77.96 -.24 -1.8 DXP Ent Q DXPE 39 43.21 24.86 122 38.20 519 40.17 36.50 -1.33 +29.2 DailyJourn Q DJCO 250.95 195.00 1 230.20 7 238.60 228.40 -10.86 Daktronics Q DAKT .28 3.3 37 10.86 7.85 246 8.51 877 8.77 8.47 -.14 -6.8tDanaInc N DAN .24 1.2 16 35.27 19.95 1225 20.19 6729 21.33 19.95 -.69 -36.9 Danaher N DHR .64 .6 25 104.82 78.97 2352 98.68 15426 100.80 97.09 -.46 +6.3 Danaos N DAC 2 3.20 1.05 310 1.90 1703 2.15 1.50 +.25 +31.0 DaqoNEn N DQ 4 72.50 19.49 313 35.54 2408 36.58 32.75 +.27 -40.2sDarden N DRI 3.00f 2.8 22 109.53 76.27 1895 107.06 10334 109.58 105.53 -1.81 +11.5 DareBio rs Q DARE 12.40 .74 103 1.17 574 1.29 1.13 -.12 -45.9tDarioHlth Q DRIO 3.64 1.25 155 1.28 457 1.44 1.11 -.12 -20.1sDarlingIng N DAR 26 20.36 15.44 855 19.88 5080 20.36 19.68 -.01 +9.7 DasanZ rs Q DZSI 11.75 5.63 7 9.76 64 10.19 9.67 +.03 +5.4 Daseke n Q DSKE 14.52 8.16 201 9.93 2015 10.19 9.70 +.11 -30.5 Data IO Q DAIO 19 16.49 6.04 34 6.35 222 6.60 6.07 -.01 -47.3 Datawatch Q DWCH 12.65 7.90 37 9.50 210 9.60 9.15 +.15 DaveBuster Q PLAY 16 68.34 37.85 1366 47.60 5973 52.03 47.03 -4.00 -13.7 DavidsT g n Q DTEA 6.35 3.20 7 3.55 50 3.75 3.50 -.05 -9.0 DavSelFn n Q DFNL 25.62 21.15 9 23.67 53 23.91 23.40 -.36 -1.2 DavSelEq n Q DUSA 25.32 20.76 40 24.17 84 25.02 23.93 -.23 +3.3 DavSelW n Q DWLD 28.88 21.99 66 26.30 232 26.62 25.70 -.45 +.2 DaVita Inc N DVA 17 80.71 52.51 1348 69.44 6837 72.03 68.29 -2.51 -3.9sDawsonGeo Q DWSN .05p 8.40 3.52 77 7.90 553 8.40 7.52 +.06 +66.9 Daxor A DXR .15 2.3 21.66 3.40 5 6.66 52 6.69 6.32 +.03 +45.6 DeanFoods N DF .36 3.4 13 17.93 8.14 879 10.51 5591 10.94 10.51 -.08 -9.1 Deciphera n Q DCPH 45.61 15.15 145 39.35 886 41.18 36.55 -.20 +73.6 DeckrsOut N DECK 122.98 61.37 578 112.89 3164 119.38 112.89 -6.28 +40.7 Deere N DE 2.76f 2.0 28 175.26 112.87 1918 139.80 11585 143.34 137.32 -2.68 -10.7 DelFriscos Q DFRG 18.85 11.70 85 12.60 885 13.55 12.60 -.85 -17.4 DelTaco Q TACO 12 15.99 10.00 309 14.18 1611 14.19 13.35 +.30 +17.0 DE EnhGlb N DEX .90 7.9 12.70 10.71 27 11.33 207 11.42 11.21 -.07 -6.6 DelaCO A VCF .72 5.0 16.50 14.00 3 14.54 22 14.64 14.34 +.18 -6.3sDelaDvInc N DDF .62 5.4 11.71 10.18 64 11.52 374 11.71 11.43 -.06 +7.4 DelaNatl A VFL .72 5.8 13.94 12.25 5 12.45 17 12.49 12.37 -.09 -6.1tDelaMN2 A VMM .63 5.1 15.05 12.35 20 12.38 70 12.52 12.35 -.01 -8.1tDelekLogis N DKL 3.00f 10.8 13 35.54 26.50 48 27.65 208 27.70 26.50 +.55 -12.8 Delek N DK 1.00f 2.0 36 61.57 20.65 2014 50.17 11895 51.65 48.19 -1.36 +43.6 DellTch n N DVMT 92.40 60.98 815 84.58 4690 88.77 83.51 -4.20 +4.1tDelmarPh n Q DMPI 2.84 .64 162 .68 1980 .72 .64 -.02 -37.3tDelphiTc n N DLPH .68 1.5 26 60.39 43.96 914 45.46 4648 48.51 43.96 -3.21 -13.4 DeltaAir N DAL 1.22 2.5 10 60.50 44.59 6688 49.54 36488 52.60 49.05 -3.18 -11.5 DeltaAprl A DLA 23.47 16.90 16 19.35 233 20.10 18.61 +1.10 -4.2 DeltaTch h Q DELT 4.70 .91 50 1.04 254 1.14 1.02 -.03 -1.8 Dltsh SPX n N DMRL 59.02 49.16 2 54.29 8 54.31 53.39 -.39 Dlt SP400 n N DMRM 56.45 48.78 1 54.57 6 54.85 53.66 -.62 +.9 Dlt SP600 n N DMRS 59.02 47.73 2 57.12 13 57.84 56.62 -1.00 +5.2 DltshInt n N DMRI 56.65 49.79 2 50.68 8 52.00 50.68 -.42 -4.4tDeluxe N DLX 1.20 1.8 13 78.87 65.55 319 66.21 1437 68.05 65.55 -1.31 -13.8 DenaliTh n Q DNLI 25.79 14.72 223 15.25 1828 17.88 15.19 -2.69 -2.5sDenburyR N DNR 5.20 .92 11895 4.81 67012 5.20 4.42 +.09 +117.6 DenisnM g A DNN .64 .38 448 .50 2343 .53 .47 -.03 -8.5 Dennys Q DENN 29 17.75 11.24 195 15.93 1007 16.66 15.91 -.60 +20.3 Dentsply Q XRAY .35 .8 68.98 41.64 1437 43.77 10154 45.24 43.10 -1.09 -33.5 Depomed Q DEPO 11.24 4.31 1064 6.67 5846 7.43 6.54 -.65 -17.1 Dermira Q DERM 31.59 6.98 11096 9.20 16312 10.89 8.66 -1.28 -66.9sDescSys Q DSGX 96 32.20 23.40 70 32.50 334 32.65 30.81 +.90 +14.4tDespg.cm n N DESP 36.56 20.28 125 20.97 1192 22.85 20.27 -1.77 -23.7sDestMatrn Q DEST .80 13.7 6.84 1.02 383 5.82 1554 6.84 5.47 -.54 +96.0 Dest XL Q DXLG 2.75 1.45 66 2.25 585 2.35 1.95 +.20 +2.3 Deswell Q DSWL .28 8.3 3.64 2.10 17 3.38 242 3.49 3.12 +.12 +24.3 Determine Q DTRM 2.80 1.23 11 1.41 145 1.65 1.37 -.13 -21.7 DeutGlHI n N LBF 8.82 tDeutschBk N DB .83e 20.23 10.36 5749 10.62 29034 10.92 10.36 -.39 -44.2 DBDogs22 N DOD 30.43 18.95 4 22.36 18 22.63 21.97 +.16 -12.4 DBWMTR N WMW 32.46 26.75 1 31.63 2 31.66 30.64 +.06 +5.4 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 72 25.07 530 25.21 24.92 -.14 -1.5tDeutBCT5 pf N DKT 2.01 8.0 27.20 25.07 230 25.12 1433 25.74 25.05 -.09 -3.9 DBCmdyS N DDP 57.02 38.00 47.79 0 47.79 47.79 -.54 +7.4 DBCmdDL N DYY 4.09 2.08 3 2.87 16 3.00 2.31 -.04 -24.5 DB AgriLg N AGF 13.46 8.96 9.25 2 11.86 9.21 -.35 -8.0 DB AgriDL N DAG 3.81 2.25 35 2.43 76 2.44 2.25 -15.0 DBGoldSh N DGZ 14.68 13.01 1 14.35 21 14.40 14.20 +.19 +5.4 DBGoldDL N DGP 29.42 21.65 19 22.62 91 23.25 22.40 -.67 -9.5 DBGoldDS N DZZ 6.29 4.88 19 5.93 98 5.97 5.78 +.16 +10.6 Deut Multi N KMM .51 5.8 8.99 8.59 77 8.81 276 8.82 8.74 +.01 -.5 Deut Muni N KTF .84 7.6 13.64 10.93 48 11.02 298 11.05 10.97 +.01 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 1 12.24 22 12.30 12.12 -.02 -1.6 Deut StMu N KSM .84 7.7 12.80 10.67 19 10.88 186 10.90 10.78 +.03 -7.6 DBXEmMkt N DBEM .36e 1.6 26.32 21.63 77 23.16 562 23.20 22.59 -.24 -3.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 619 31.40 6250 31.59 31.08 -.27 -1.2 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 26.64 35 26.92 26.33 -.64 -6.4 Deu HYBd n N HYLB 51.56 48.68 151 49.11 886 49.54 49.09 -.45 -2.6 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 49.04 1 49.09 49.04 -.08 +.4 DbXR1KECo N DEUS 33.87 28.87 16 32.01 213 32.68 31.73 -.70 -.2tDeutEmCo N DEMG 30.95 24.97 1 25.45 3 25.79 24.97 -.42 -11.8 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 35 41.63 677 41.96 41.15 -.36 -5.6 DbXDvxEU N DEEF 31.76 26.99 4 28.75 27 29.19 28.58 -.73 -4.2tDeut 300Ch N ASHX .74p 24.14 18.45 0 18.94 13 19.52 18.45 -.93 -14.2tDbxItalyHE N DBIT .22p 26.39 22.26 22.26 0 22.26 22.26 -.20 -4.5tDbxAllWHiD N HDAW .27e 27.42 24.49 7 24.78 12 24.97 24.49 -.35 -7.4tDbxEafeHiD N HDEF .43e 1.1 25.41 23.08 264 23.39 894 23.45 23.08 -.28 -5.4 DbxNikk400 N JPN 31.67 25.97 1 28.51 58 28.80 28.47 -.45 -2.8 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.52 12 26.58 26.35 +.16 -2.3 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.16 3 24.34 24.16 +.23 -3.7tDBX IGBd N IGIH .77 3.3 24.99 20.99 0 23.58 40 23.77 20.99 -.19 -3.4 DBXHYCpB N HYIH 1.20 5.3 23.72 22.42 0 22.73 5 23.00 22.73 -.24 -1.3tDBXChiSC N ASHS 37.50 27.67 6 28.56 36 28.66 27.67 -.14 -18.0 DBXHrvChi N CN .30e .9 42.41 31.24 4 35.03 55 35.89 34.13 -1.36 -6.2 DBXMexHd N DBMX 4.12e 15.7 21.63 17.69 17.75 -10.1tDBXSKorH N DBKO .03p 32.94 28.62 28.62 62 29.15 28.62 -.67 -8.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.86 9 27.22 29 27.27 26.91 -.17 -2.1 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 28.60 0 +.7 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 153 28.07 1912 28.24 27.77 -.22 -1.2 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 21.57 1 21.57 21.57 -.76 -1.0tDBXHvChiA N ASHR 34.89 25.83 4406 26.53 11694 27.28 25.83 -1.10 -14.5 DevonE N DVN .32f .7 28 45.16 28.80 6192 43.96 32559 44.89 41.62 +.68 +6.2 DexCom Q DXCM 102.10 42.62 714 94.98 5201 99.41 90.61 -4.58 +65.5 Diageo N DEO 3.20e 2.2 148.85 117.73 439 144.01 3125 144.46 142.08 -1.93 -1.4 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 194.43 44 199.48 192.55 -3.71 -5.9sDiamOffsh N DO .50 2.4 34 21.92 10.09 1348 20.86 10920 21.92 18.20 +1.26 +12.2 DiamRk N DRH .50 4.1 17 12.99 9.87 3304 12.28 13939 12.35 11.97 +.07 +8.8 DiambkEn Q FANG .13p 25 138.14 82.77 1426 131.57 7881 132.85 120.46 +6.01 +4.2 DianaCnt rs Q DCIX 2772.13 1.31 312 1.58 2911 1.90 1.53 -.22 -61.1 DianaShip N DSX 5.16 3.07 292 4.81 1997 5.13 4.72 -.29 +18.2sDianaS pfB N DSXpB 2.22 8.8 25.12 21.50 12 25.20 28 25.22 24.77 +.20 +1.6 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 0 25.67 4 25.76 25.66 -.04 DicernaPh Q DRNA 15.80 2.69 536 12.25 3000 14.20 11.29 -1.40 +35.7 DicksSptg N DKS .90 2.6 12 40.77 23.88 2643 35.25 11342 38.26 35.21 -.73 +22.7 Diebold N DBD .40 3.3 13 28.50 11.43 886 11.95 5126 13.20 11.70 -1.25 -26.9sDifferBr rs Q DFBG 6.46 .70 1724 3.85 35839 6.46 .85 +2.96 +305.3 DiffusP hn Q DFFN 3.04 .42 159 .46 862 .54 .45 -.06 -61.3 DigiIntl Q DGII 47 14.70 8.50 79 13.20 350 13.95 13.00 -.60 +38.2 Digimarc Q DMRC 41.75 22.85 71 26.80 366 30.20 26.13 -3.55 -25.9 Digirad Q DRAD .22 14.2 4.45 1.25 95 1.55 234 1.70 1.50 -.13 -39.8 DigitalAlly Q DGLY 4.95 1.70 11 2.35 107 2.55 2.30 -.15 -11.3 DigitalRlt N DLR 4.04 3.6 53 127.23 96.56 1722 111.58 6092 112.07 107.45 +3.69 -2.0 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 7 25.42 41 25.46 25.10 +.24 -.3tDigtlR pfH N DLRpH 1.84 7.1 27.94 25.84 32 26.04 86 26.11 25.84 +.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 16 23.90 78 23.97 23.62 +.13 -4.8 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 14 25.94 29 25.99 25.70 +.19 -5.7 DigitlTurb Q APPS 2.59 .99 589 1.51 2953 1.73 1.47 -.05 -15.6 Dillards N DDS .40 .4 11 98.75 49.91 467 94.50 2112 98.36 91.41 +57.4 Dillard38 N DDT 1.88 7.3 26.25 25.13 9 25.86 44 26.01 25.81 +.05 DimeCBc Q DCOM .56 2.9 19 22.65 17.75 132 19.50 651 20.50 19.40 -.90 -6.9sDineEquity N DIN 2.52m 3.4 5 82.62 36.71 227 74.80 1623 82.62 74.77 -6.06 +47.4 Diodes Q DIOD 36 37.53 23.51 392 34.47 1915 36.98 34.36 -2.31 +20.2 DiploPhm N DPLO 75 28.74 14.23 997 25.56 5098 28.31 23.52 -2.57 +27.4tDir SilMBl n N SHNY 12.28 6.92 3 7.13 45 7.34 6.92 -.18 -25.1 DirBrCm n N COM 26.10 23.23 7 24.98 35 25.01 24.52 +.27 +1.7 DirChInt n N CWEB 69.08 41.71 44 49.19 430 54.09 45.58 -6.98 -3.7 Dir CnSt n N SPLZ tDirx Euro n N EUXL 33.40 20.59 2 21.52 12 22.00 20.59 -1.13 -18.0 DirxAero n N DFEN 58.00 25.75 64 44.50 342 46.40 42.34 -.75 DrxTrnBl n N TPOR 43.11 23.47 11 29.80 99 33.03 28.53 -4.05 -13.6 DirxUtil n N UTSL 34.73 19.59 42 25.61 81 26.01 24.27 +1.59 -7.0 DirxInds n N DUSL 44.53 25.95 2 30.07 44 30.88 28.57 -.73 -18.2 DirxMex n N MEXX 33.36 13.05 23 17.05 141 17.16 15.18 +1.47 -17.2 DrxRBkBr rs N WDRW 56.13 19.69 1 24.45 4 24.45 22.00 +2.94 -20.2 DxRsaBr rs N RUSS 39.66 14.43 93 18.99 254 21.07 18.91 -1.00 -17.4 DxSOXBr rs N SOXS 33.69 8.83 2612 11.44 20346 11.94 10.58 +1.22 -30.7 DxGBull rs N NUGT 44.03 21.25 8677 24.33 29098 24.69 22.76 +.02 -23.2 DrGMBll rs N JNUG .09e .7 25.76 11.34 9249 13.65 33574 13.80 12.91 -.19 -23.1 DirSPX Br N SPDN 34.16 28.53 7 29.56 36 30.00 29.42 +.20 -3.4 DxGlMBr rs N JDST 79.16 40.90 547 50.80 1947 53.77 50.13 +.36 -1.0 DirSPBear s N SPXS 42.18 24.22 3185 26.47 24472 27.30 25.72 +.99 -11.6 Dir7-10TBr N TYNS 29.52 27.74 28.90 0 28.90 28.90 -.30 +2.3 DrxDlySpxB N LLSP .10p 40.38 31.74 8 36.97 28 37.11 33.00 -.47 +2.7 DxChiABear N CHAD 36.68 27.67 11 35.27 142 36.26 34.34 +1.43 +13.3tDrxNGBear rs N GASX 47.19 16.48 57 17.19 278 19.25 16.36 -.81 -26.8tDxSPOGBr rs N DRIP 28.73 5.56 5878 5.89 38943 6.73 5.56 -.26 -50.3 DrxRBkBull N DPST 95.94 43.51 27 75.41 195 84.70 75.41 -10.06 +3.7 DirDGlBr rs N DUST 35.88 19.01 5391 24.22 13443 26.04 23.86 -.32 +2.2 DxSPXBll s N SPUU 57.21 40.57 6 50.61 27 51.49 49.74 -1.29 +2.1tDxEuFnBl N EUFL 65.95 34.09 2 35.44 4 35.98 34.09 -.09 -25.4 DirSCBll s N SMLL .27e .5 61.72 39.39 0 57.06 3 58.84 56.22 -3.31 +11.4 DxHiYldBr N HYDD 20.15 10.08 1 19.21 2 19.21 18.98 +.29 +2.2 DrNsd100 rs N QQQE 47.40 39.20 17 45.15 116 45.95 44.32 -1.06 +4.5 DrxDlySCB N LLSC .10p 41.35 31.20 2 39.83 3 40.50 39.79 -1.17 +12.1 DxRusBll s N RUSL 73.38 32.35 391 42.50 946 42.70 38.42 +2.20 -15.8 DiEurBll3x N EURL .14e .4 47.12 30.11 36 32.57 316 33.23 31.08 -1.35 -14.5 DrxEMBll rs N EDC 168.70 82.25 237 90.92 1197 92.40 83.80 -3.91 -27.7 Dir MLPHi N ZMLP 1.60m 10.8 17.94 13.61 7 14.86 78 14.96 14.49 -.06 -7.1 DxLatBll s N LBJ 49.13 17.74 24 19.52 64 20.06 17.91 +.58 -39.6 DirTotBBr N SAGG 32.31 30.87 31.89 3 31.95 31.87 -.06 +2.5 DxBrzBull s N BRZU 65.25 15.82 2272 17.80 10421 18.70 16.25 -.21 -55.8 DxBiotBll rs N LABU 116.54 55.10 978 94.94 5543 106.40 85.46 -12.81 +22.0tDxIndiBll rs N INDL 120.64 67.97 52 73.82 196 75.69 67.97 -3.48 -27.7 DxNGBll rs N GASL 31.99 14.60 74 24.34 596 25.55 21.76 +.86 -4.1 DrDevMBr N DPK 16.35 10.08 37 13.08 92 13.52 12.07 +.49 +6.2 DxSPOGBl s N GUSH 47.00 15.04 1212 40.61 9007 42.95 35.87 +1.01 +33.8tDxREBear N DRV 15.62 9.68 34 9.65 361 10.17 9.54 -.22 -7.8 Dir20yrTBr N TYBS 21.58 19.69 20.51 102 20.81 20.45 -.28 +3.0 DrxJpBull N JPNL 96.48 53.51 2 66.79 18 69.07 66.53 -4.38 -13.4tDrxSKBull N KORU 72.86 38.25 16 40.57 95 41.06 38.25 -1.01 -34.9 DxSCBear rs N TZA 18.57 8.36 5903 9.37 50770 9.61 8.80 +.64 -23.6 DxFnBr rs N FAZ 17.86 9.71 1988 11.08 10382 11.45 10.66 +.50 -5.2 DrxHmbBull N NAIL 110.62 41.70 34 55.50 159 57.77 51.49 -.11 -39.9 Dx30TBear N TMV 22.45 17.07 876 19.07 4045 19.59 18.72 -.55 +8.2 DxFnBull s N FAS 82.80 46.84 2167 63.00 10336 65.71 61.09 -3.07 -7.9 DrxACInsi N KNOW .48e 1.2 43.81 38.11 81 41.41 181 42.06 41.09 -.77 -.2 DxMCBr rs N MIDZ 19.74 10.84 7 11.53 83 12.02 11.30 +.43 -14.3tDrx300Chin N CHAU 37.53 20.21 143 21.37 735 22.59 20.21 -1.83 -28.0 DxHcrBll s N CURE 63.45 38.85 46 45.37 463 47.92 43.58 -2.52 -2.6 DxTcBull s N TECL 150.96 69.95 218 133.29 1058 138.47 129.00 -8.68 +18.8 DxRetlBll s N RETL 48.79 21.33 15 42.01 115 46.74 41.97 -4.98 +16.6 DxSOXBll s N SOXL .12e .1 209.00 78.00 584 141.50 3664 155.26 135.81 -19.50 +2.6 Dir30TrBul s N TMF 23.46 16.93 516 19.36 2319 19.73 18.87 +.52 -12.4 Dir10TrBear N TYO 16.00 13.12 5 14.86 105 15.11 14.79 -.29 +5.7 Dx10yTBull N TYD 47.36 38.20 0 40.53 2 40.85 40.32 +.19 -7.7 DxMCBull s N MIDU 53.91 33.43 23 48.31 82 50.64 46.95 -2.87 +4.0 DrxREBull s N DRN 24.73 14.68 91 21.83 366 22.10 20.92 +.48 -4.4 DirxChiBull N YINN .38e 1.5 53.89 21.22 1732 25.40 8905 26.54 23.58 -2.37 -25.3 DirxDMBull N DZK 100.54 64.37 3 71.43 14 72.25 69.33 -3.01 -13.4 DrxSCBull s N TNA .41e .5 92.67 48.17 2585 82.16 16803 88.05 80.08 -6.49 +16.9 DrxSPBull s N SPXL 54.49 33.37 3855 44.54 22988 45.76 43.11 -1.71 +.5 DirxEnBull N ERX 44.29 21.37 2334 38.15 16420 39.29 34.09 +1.01 +9.2 Discover N DFS 1.40 2.0 13 81.93 57.50 2753 70.41 12544 73.34 69.23 -3.01 -8.5sDiscIncA Q DISCA 14 28.78 15.99 4088 27.50 25446 28.78 27.49 -.62 +22.9 DiscIncB Q DISCB 16 48.85 19.25 0 30.67 3 39.50 30.67 -.28 +23.7 DiscIncC Q DISCK 13 27.15 14.99 2545 25.50 15796 26.63 25.49 -.75 +20.5 DishNetw h Q DISH 16 66.50 28.80 2194 33.61 12834 34.98 32.74 -1.30 -29.6 Disney N DIS 1.68 1.6 15 113.18 96.20 6773 104.81 39240 106.08 103.48 -1.53 -2.5 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.80 24 7.20 6.55 -.12 -32.1 DivrsRest Q SAUC 2 2.84 1.12 27 1.25 217 1.27 1.17 +.02 -21.9 Div&Inco N DNI 1.63 13.2 14.25 11.61 22 12.33 232 12.45 12.18 -.12 -8.2tDixieGrp Q DXYN 4.75 2.20 7 2.30 54 2.35 2.20 -.05 -40.3 DrReddy N RDY .29e .9 42.97 28.13 485 32.20 2191 33.70 31.90 -1.87 -14.3 DocuSign n Q DOCU 66.80 37.00 1637 52.95 10659 57.20 50.34 -4.60 +33.3 DocuSec rs A DSS 3.16 .56 52 1.28 150 1.38 1.25 +.02 -28.9 DgssInt A n Q DOGZ 6.40 3.55 6 4.05 82 4.40 3.98 +.01 -31.4 DolbyLab N DLB .64 1.0 64 74.29 48.00 276 61.69 1378 63.98 61.07 -2.28 -.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 1643 98.60 9790 100.78 98.16 -1.55 +6.0 DollarTree Q DLTR 12 116.65 66.01 2292 85.00 12660 87.36 82.04 -1.99 -20.8 DolphEnt hn Q DLPN 5.77 2.47 2 3.50 32 3.90 3.50 -.25 -2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 41

DomMidst N DM 1.34f 9.8 10 34.85 12.55 447 13.60 1541 14.15 13.40 -.35 -55.3 DomEngy N D 3.34 4.9 14 85.30 61.53 3107 68.18 18498 68.75 67.06 +1.24 -15.9 DomRes un N DCUD 53.58 42.50 270 46.21 759 46.60 45.65 +.61 -10.5 DomRs76 n N DRUA 25.94 23.04 56 24.74 230 24.94 24.62 -3.2 Dominos N DPZ 2.20f .8 48 293.81 166.74 318 282.17 3643 293.49 276.55 -10.22 +49.3stDomo B n Q DOMO 8115 27.30 8115 28.86 22.00 Domtar g N UFS 1.74 3.6 17 52.58 36.42 477 47.74 3082 48.64 46.09 +.78 -3.6 Donaldson N DCI .76f 1.7 24 52.20 42.59 560 45.12 3019 46.07 44.84 -.70 -7.8 DonegalA Q DGICA .57f 4.2 24 18.25 13.28 35 13.61 206 13.89 13.40 +.10 -21.3 DonegalB Q DGICB .50f 3.8 26 15.91 12.83 2 13.20 5 13.90 13.20 -.25 -13.3tDonlleyRR rs N RRD .56 9.7 6 12.99 5.49 993 5.76 6350 7.13 5.49 -1.39 -38.1 DonnlyFn n N DFIN 23.73 15.22 319 17.37 1995 18.19 16.84 -.98 -10.9 DorchMin Q DMLP 1.41e 6.8 20 20.93 13.90 36 20.60 209 20.75 18.65 +1.65 +35.5 DorianLPG N LPG 8.79 6.20 210 7.64 1195 8.40 7.61 -.76 -7.1 Dorman Q DORM 22 83.60 56.36 114 68.31 567 71.85 68.25 -3.92 +11.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 399 19.99 1286 20.16 19.93 -.07 -1.0 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 52 20.87 339 20.99 20.52 -.09 -5.9 DougDyn N PLOW 1.06f 2.2 34 48.90 30.23 122 48.00 475 48.40 46.10 +.85 +27.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 1918 40.18 6309 40.46 38.97 +.15 -2.1 DovaPh n Q DOVA 37.00 16.98 176 29.92 1348 35.33 29.53 -1.93 +3.9tDover N DOV 1.88 2.6 19 109.06 71.71 1348 73.20 7338 74.15 71.71 +.26 -27.5 DoverDG N DDE 2.40 .92 245 1.78 507 1.79 1.57 +.11 +74.5 DoverMot N DVD .08f 3.6 10 2.35 1.80 2 2.25 39 2.30 2.15 +.05 +15.4 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6664 65.92 36267 67.50 64.61 -1.08 -7.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 35323 122.00 61825 122.60 118.82 -.37 +25.7tDragVic n Q LYL 14.99 3.02 8 3.10 228 3.81 3.01 -.54 -28.9 DrprOkw n Q DOTA 10.00 9.71 1 9.98 32 10.00 9.97 -.00 +2.0 DrprOk rt Q DOTAR .65 .30 1 .59 77 .59 .45 +.08 +18.0sDrpOkwd un Q DOTAU 10.85 10.07 1 12.00 1 13.50 12.00 +1.30 +13.9tDry Gl24 n N DCF .22f 2.4 10.05 9.08 37 9.17 187 9.21 9.08 -2.4 DryHYSt N DHF .35 11.0 3.57 3.09 119 3.15 795 3.16 3.12 -5.7 DrMuBdInf N DMB .75 6.0 13.54 12.10 45 12.48 306 12.51 12.37 +.09 -4.0 DryfMu A DMF .54 6.6 10.00 7.93 127 8.15 315 8.15 8.04 +.08 -8.3 DryStrt N LEO .52 6.7 9.18 7.53 134 7.67 553 7.69 7.60 +.05 -11.2 DrySM N DSM .50 6.6 8.85 7.42 192 7.57 574 7.59 7.52 +.02 -11.5 Dril-Quip N DRQ 56.55 35.85 309 51.40 2212 52.20 48.55 +.05 +7.8 DriveShack N DS .48 6.2 20 8.06 2.41 391 7.72 2411 7.91 7.12 -.13 +39.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 5 25.52 7 26.02 25.50 +.20 -.8 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 5 25.46 6 25.82 25.33 +.46 +1.3 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 0 25.28 0 25.28 25.28 +.30 -.7tDropCar rs Q DCAR 13.52 1.17 20 1.26 871 1.52 1.17 -.02 -69.1 Dropbox n Q DBX 43.50 27.75 6481 32.42 32780 34.59 30.65 -1.30 +13.8 DryShips s Q DRYS .14e 1 19.74 .98 1557 5.26 14489 6.90 5.15 -1.03 +49.0 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 86.50 2 86.50 86.00 +.40 -6.4 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 102.97 2 102.97 101.48 +.42 -4.9 Ducomun N DCO 19 35.89 25.06 29 33.09 151 34.57 33.01 -.73 +16.3 Df&PGblUt N DPG 1.40 9.7 17.17 13.50 154 14.37 557 14.42 14.10 +.15 -7.4 DufPUC N DUC .60 6.9 9.33 8.40 70 8.74 206 8.74 8.48 +.21 -1.2 DukeEngy N DUK 3.56 4.5 17 91.78 71.96 3385 79.08 19767 80.15 77.47 +1.65 -6.0 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 27 25.77 106 25.95 25.52 +.19 +1.7 DukeRlty N DRE .80 2.8 23 30.14 24.30 2598 29.03 13205 29.24 28.61 +.27 +6.7sDuluthH n Q DLTH 35 23.74 15.13 554 23.79 1892 25.12 21.43 +1.78 +33.3 DunBrad N DNB 2.09 1.7 18 134.25 101.17 289 122.65 1534 128.67 122.48 -6.17 +3.6 Dunkin Q DNKN 1.39 2.0 29 70.55 50.89 855 69.07 5160 70.20 68.62 -.69 +7.1 DurectCp Q DRRX 2.55 .75 742 1.56 8566 1.99 1.30 -.39 +69.2 Dycom N DY 22 123.99 73.95 369 94.51 1930 98.08 92.69 -3.19 -15.2 Dynagas N DLNG 1.69 20.7 15.85 7.51 21 8.18 265 8.47 8.04 -.15 -24.7 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 2 25.96 17 25.97 25.55 +.21 -.2 Dynasil Q DYSL 9 2.06 1.13 18 1.43 58 1.43 1.33 +.07 +21.2 Dynatronic Q DYNT 3.55 2.10 2 2.88 7 3.05 2.80 -.18 -.3 DynavaxT Q DVAX 24.45 8.15 1397 15.25 6237 16.35 14.75 -.70 -18.4 DynexCap N DX .72 11.0 15 7.41 6.02 446 6.53 1919 6.57 6.41 -6.8 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 3 25.40 16 25.87 25.28 +.18 -.4 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 2 24.49 30 24.69 24.18 +.31 -1.1E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 5 20.31 69 20.43 20.09 -.06 -2.2 ETrMLPSht N MLPS 15.50 11.06 12.22 18 13.35 12.22 -1.2 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 0 22.81 1 23.05 22.43 +.19 -5.3 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 180 22.92 1027 23.47 22.56 -.38 -5.3 ETBbgCmd N DJCI 17.00 14.42 11 16.08 174 16.10 15.82 +.20 +.3 ETrAlerian N AMU 1.45e 8.8 19.18 14.59 37 16.50 197 16.73 16.26 -.23 -4.7 E-TrcEngy N UBN 10.00 5.84 8.96 1 8.96 8.96 +.04 +15.1 E-TracAg N UAG 21.45 16.11 0 16.69 1 16.69 16.38 -2.00 -6.2 ETr2xBDC N BDCL 3.52e 23.0 20.09 13.13 50 15.33 435 15.59 15.11 -.21 -6.8 E-TrcCmci N UCI 16.37 12.85 15 15.62 407 15.66 15.37 +1.5 E-TrcGld N UBG 35.00 31.00 31.55 0 31.55 31.55 -1.53 -4.4 E-TrLvstk N UBC 21.19 16.05 18.15 0 18.15 18.15 +.01 -8.3 E-Trade Q ETFC 24 66.46 36.09 1876 61.16 11851 64.36 60.90 -3.77 +23.4 eBay s Q EBAY 24 46.99 33.95 6186 36.26 60504 37.75 35.56 -1.83 -3.9 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 54 26.30 238 26.48 26.30 -.12 -2.4 ECA MTrI N ECT .33e 15.5 5 2.55 1.45 143 2.10 212 2.10 1.95 +.15 -2.3 EDAP TMS Q EDAP 4.25 2.07 58 3.03 453 3.20 3.00 -.12 +5.6 eHealth Q EHTH 28.59 13.61 224 22.10 747 24.00 21.30 -1.69 +27.2tELF Inc n N ELF 28.50 15.80 1063 15.24 3755 18.65 15.19 -3.33 -31.7 EMC Inc s Q EMCI .88 3.2 20 32.19 24.51 18 27.78 107 29.47 27.42 -1.02 -3.2 EMCOR N EME .32 .4 23 85.08 62.15 218 76.18 1391 78.41 75.54 -1.85 -6.8 EMX Roy g A EMX 1.34 .67 62 1.02 280 1.09 1.00 -.07 +22.7 ENDRA n Q NDRA 5.88 1.55 71 2.55 411 2.99 2.32 -.10 -47.5 ENGlobal Q ENG 5 1.47 .73 92 1.29 428 1.38 1.10 +.15 +48.3 ENI N E 1.29e 3.5 40.15 29.44 102 37.12 1200 37.37 35.64 +.72 +11.8 EOG Rescs N EOG .74f .6 128.03 81.99 2840 124.43 17399 126.32 115.91 +5.92 +15.3 EP Energy N EPE 3.90 1.27 1613 3.00 7019 3.49 2.97 -.14 +27.1 EPAM Sys N EPAM 71 131.75 77.96 616 124.33 3082 125.34 118.34 +3.67 +15.7 EPR Prop N EPR 3.84 5.9 17 75.55 51.87 489 64.79 2497 66.07 64.31 -.53 -1.0 EPR pfC N EPRpC 1.44 5.4 29.70 23.38 1 26.64 94 27.20 26.64 +.05 -1.0 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 0 34.92 123 35.65 34.55 -.01 -5.2 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 10 23.40 82 23.48 23.20 +.45 -6.5 EQT Corp N EQT .12 .2 67.84 43.70 2635 55.18 16172 57.39 53.24 +1.50 -3.1 EQT GP n N EQGP 1.03e 4.4 12 31.77 21.05 202 23.51 1039 25.20 22.77 -1.59 -12.6tEQT Mid N EQM 4.26f 8.3 10 78.75 49.95 825 51.59 4246 54.30 49.95 -2.44 -29.4 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 9 15.83 50 15.98 15.15 +.07 +1.0 ETF SITRis N RISE 25.18 22.59 4 24.66 20 24.77 24.15 -.10 +3.8 ETF JrSil N SILJ 13.81 9.79 39 10.76 193 11.20 10.61 -.44 -5.2 ETF Cyber N HACK 39.67 28.38 255 37.00 2516 37.60 36.23 -.81 +16.9 ETF MobP N IPAY 40.29 29.49 138 38.81 416 39.61 38.13 -.96 +11.2 ETF M AlH N MJ 39.72 26.02 129 29.40 1235 31.25 28.05 -1.80 +.5 ETF M Vid N GAMR 55.00 39.99 19 49.24 178 50.48 48.10 -1.67 +2.8 ETF Drone N IFLY 38.00 33.54 3 35.54 22 35.69 34.47 +.25 -4.9 ETF AIPw n N AIEQ 28.94 24.03 49 28.01 344 28.54 27.66 -.60 +8.2 BlStIsrTc n N ITEQ 35.77 30.11 5 34.12 52 34.87 33.75 -.89 +7.9 ETF Clim N ETHO 37.25 30.23 0 35.46 13 35.99 35.02 -.54 +4.3 ETFAlpAlt N ALFA 49.46 39.50 2 47.08 19 47.23 46.23 -.89 +10.0 ChngFnDvr N CHGX 20.37 18.02 19.05 0 19.05 18.93 -.53 +1.7tETF EmM n N EEMD 28.41 23.30 23.30 3 23.73 23.30 -.65 -10.9 ETF spx H n N SPDV 28.19 25.00 2 26.74 18 26.89 26.50 -.21 +2.2 ETF AptF n N FTVA 30.36 24.74 2 27.89 28 28.32 27.52 -.53 +2.8 ETF GOP n N MAGA 29.82 24.92 2 27.62 10 27.62 27.19 -.08 -1.0 NtDUSEq ef N MXDU 28.54 25.93 0 28.20 35 28.29 28.20 -.25 -.6tNtRkBsInt ef N RBIN 27.45 25.45 25.45 0 25.45 25.45 -.44 -7.3 ETF RvCp n N RVRS 16.76 14.84 7 16.24 38 16.37 16.06 -.16 +2.1 ETF BrVl n N BVAL 16.70 14.46 1 15.45 28 15.52 15.27 -.18 -2.7 ETFDeepV N DVP .66e 1.9 37.26 27.75 25 34.88 80 35.57 34.65 -.72 +6.3 GlGoGld n N GOAU 14.13 11.39 3 12.72 14 12.87 12.55 -.08 -2.2 ETF OCIO n N OCIO 27.81 25.44 1 26.44 2 26.44 26.33 -.14 -1.2 ETF Seren N ICAN 28.96 25.35 2 28.20 8 28.49 27.89 -.45 +3.9 PremisCap N TCTL 31.57 27.65 52 29.87 56 30.07 29.65 -.36 -.3 AptBehMo N BEMO 36.09 27.21 1 33.91 105 34.84 33.43 -1.29 +11.8 EtfAlphacln N ALFI 26.95 22.89 25.14 30 25.17 25.09 +.07 +.7 EtfLonCanc Q CNCR 32.32 21.75 15 24.14 170 25.51 23.55 -1.51 +1.5 EtfAlpSmC Q SMCP 27.10 23.22 0 26.13 1 26.30 26.13 -.66 +.1 EtfUSGblJ N JETS 34.75 27.69 10 28.89 144 30.04 28.45 -1.30 -11.3 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 7 32.24 25 32.56 31.95 -.45 -3.5 EtfValidea Q VALX 30.43 26.30 1 29.30 2 29.82 29.01 -.76 +1.0 EtfInfcMLP N AMZA 2.08 28.5 10.33 6.55 890 7.31 5904 7.49 7.13 -.18 -15.1 ETF BioPr n N BBP 46.22 37.33 1 43.89 28 45.05 42.18 -1.57 +8.2 ETF ClinT n N BBC 36.25 25.88 7 32.69 71 34.32 31.60 -1.58 +15.0 InfrCpPfd N PFFR 26.27 23.61 0 24.60 10 24.76 24.47 +.09 -1.8 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 30 24.19 309 24.27 24.16 -.03 -4.1tEtf VirtEM N EMEM 28.57 22.20 22.20 41 22.66 22.20 -.74 -15.3 IsectPsGr ef Q PMPT 28.26 24.69 0 27.26 0 27.26 26.98 +.30 +.1 ETF Virt n N CUMB 26.08 24.38 7 24.89 15 24.92 24.81 +.09 -2.3 ETF PrMtl N GLTR 68.06 59.21 15 61.54 87 62.23 61.05 -.97 -5.3 ETFS Com N BCI 25.95 18.58 21 24.41 156 24.88 24.03 -.02 -.3 ETFS Comd N BCD 28.39 23.93 0 26.22 16 26.70 25.93 +.06 +1.8 ETFS EnCm N BEF 29.22 22.55 28.84 15 29.00 27.91 +1.14 +13.6 ETFSGold N SGOL 132.10 117.19 45 120.97 317 122.61 120.42 -1.79 -4.1 ETF Pall N PALL 107.47 79.11 8 90.60 69 91.34 88.83 -.35 -10.8tETF Plat N PPLT 97.94 80.50 46 81.14 258 82.73 80.50 -2.05 -8.3 EVO Pay n Q EVOP 23.40 19.00 188 20.58 2214 21.83 19.72 -.53 +8.2 EXFO g Q EXFO 5.30 3.17 6 3.45 106 3.50 3.30 +.20 -20.7teXp Wrld n Q EXPI 19.00 11.56 81 11.32 307 13.00 11.25 -1.47 -26.4 EagleBncp Q EGBN 18 69.80 46.20 255 61.30 695 62.60 60.85 -1.35 +5.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 6 19.30 26 19.40 19.00 -7.9 EagleBkS rs Q EGLE 6.14 4.18 354 5.44 2048 6.11 5.43 -.67 +21.4 EagleCGr A GRF .50e 2.4 8.59 7.11 6 7.55 29 8.03 7.26 +.07 -4.9 EaglFnB n Q EFBI .22p 19.57 14.50 2 16.35 6 16.40 16.18 -.13 +1.1 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 5 15.38 67 15.43 15.15 +.00 -7.3 EagleMat N EXP .40 .4 25 122.49 86.51 509 104.97 2842 108.59 102.98 -3.69 -7.4 EaglePhm Q EGRX 38 84.20 45.05 164 75.66 946 76.40 72.15 -.35 +41.6 EaglePtCr N ECC .80 4.4 21.60 17.28 68 18.17 279 18.40 17.95 +.18 -3.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.31 14 25.37 25.23 +.08 -2.0 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.34 13 26.34 26.16 +.01 +.2 EagleP27 n N ECCY 26.75 24.80 1 25.45 14 25.74 25.30 +.15 +.2 Earthstone N ESTE 12.16 7.80 149 8.85 849 8.94 8.21 +.37 -16.7 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 858 65.20 3574 69.82 65.11 -3.87 +7.2 EastrAcq n Q EACQ 10.35 9.25 48 10.30 2656 10.35 10.25 +2.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 1947 19.76 5886 19.89 19.32 +.28 -7.4 EasternCo Q EML .44 1.6 38 31.50 24.00 13 28.05 76 29.15 28.00 -1.00 +7.3 Eastgrp N EGP 2.56 2.7 34 96.30 77.74 230 95.56 1004 96.26 93.86 +.80 +8.1 EastChem N EMN 2.24 2.2 14 112.45 81.91 1177 99.96 6057 101.97 97.89 -2.13 +7.9 EKodak N KODK 13.28 2.95 568 3.80 3179 4.85 3.75 -1.05 +22.6 EastsDist n Q EAST 9.25 3.35 25 8.50 213 9.00 7.78 -.75 +110.9 Eaton N ETN 2.64f 3.5 17 89.85 69.82 2850 74.74 18145 76.84 73.48 -1.85 -5.4 EatVn 22 n N EFL 10.09 9.08 38 9.44 155 9.45 9.34 +.10 +2.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 45 9.68 217 9.88 9.68 -.18 -3.2 EV CAMu A EVM .68 6.6 12.89 10.15 60 10.33 213 10.37 10.27 +.01 -10.2 EVCAMu2 A EIA .62 5.8 13.00 10.55 6 10.71 25 10.75 10.64 +.01 -6.9 EVCAMu A CEV .71 6.2 13.01 11.23 2 11.46 61 11.64 11.44 -.19 -5.8 EatnVan N EV 1.24f 2.4 19 60.95 45.06 601 52.19 2673 53.76 51.66 -1.70 -7.4 EV EnEq N EOI 1.04 6.8 16.46 12.94 150 15.33 633 15.66 15.19 -.37 +5.7 EV EEq2 N EOS 1.05 6.2 17.72 14.41 207 16.83 784 17.22 16.74 -.43 +10.6 EV FltRt N EFT .91 6.3 15.33 14.03 172 14.50 550 14.68 14.42 -.17 +1.2 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 18 16.58 74 16.86 16.57 -.23 +1.7 EV LtdDur A EVV 1.22 9.7 14.29 12.47 516 12.58 1872 12.63 12.51 +.02 -7.8 EV MAMu A MAB .65 5.1 16.00 12.35 3 12.85 7 12.93 12.76 +.01 -2.7 EVMAMu A MMV .69 5.5 14.04 12.26 13 12.38 22 12.41 12.37 +.01 -5.6 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.22 6 13.22 12.92 +.21 -1.8 EVMIMu A EMI .71 5.5 14.52 12.04 0 12.90 7 12.90 12.81 +.07 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 94 11.81 606 11.84 11.75 +.03 -5.6 EVMuni2 A EIV .70 5.9 12.95 11.47 26 11.84 109 12.13 11.84 -.24 -3.8 EVMunTT N ETX .85 4.3 21.20 18.81 3 19.78 98 19.88 19.70 +.08 -4.5 EV MuIT N EVN .85 7.2 13.13 11.39 162 11.84 366 12.04 11.84 -.16 -4.5tEV NMuOp N EOT 1.03 5.0 23.54 19.90 25 20.44 151 20.44 19.90 +.01 -9.3 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.68 23 11.81 11.63 -.12 -6.0 EVNJMu A EVJ .73 6.5 12.95 10.99 8 11.26 32 11.34 11.17 +.01 -4.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 4 10.74 16 10.88 10.69 +.02 -7.1 EV NYMu A ENX .72 6.3 13.34 11.01 23 11.31 179 11.50 11.16 +.12 -8.3 EVNYMu A EVY .74 6.1 13.56 11.84 8 12.20 37 12.20 12.05 +.15 -4.0 EV DivCrd s Q OKDCC 100.10 50.00 100.06 1 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 1 11.52 12 11.54 11.40 +.02 -9.3 EVOHMu A EVO .73 5.9 14.05 12.10 1 12.47 20 12.47 12.30 +.05 -4.3 EV PAMu A EIP .77 6.4 14.70 11.62 1 12.15 22 12.21 11.89 +.06 -2.3tEVPAMu A EVP .73 6.4 12.66 11.20 0 11.31 16 11.33 11.20 +.03 -7.2 EVRiskMgd N ETJ 1.12 11.8 9.92 8.74 321 9.43 1616 9.62 9.37 -.19 -2.1 EV SrFlt N EFR .95 6.6 15.06 14.01 146 14.37 541 14.63 14.36 -.24 -.5 EV SrInc N EVF .42 6.6 6.87 6.31 687 6.38 1637 6.58 6.35 -.17 -2.1tEVShDur N EVG 1.08 8.3 14.64 12.91 81 13.02 239 13.03 12.91 +.01 -9.3 EVTxABdO N EXD 1.16 12.7 11.98 8.96 69 9.15 336 9.15 8.98 +.15 -10.7 EV TxAd N EVT 1.74 7.6 24.43 21.01 104 23.02 552 23.46 22.93 -.48 -1.1 EV TxAG N ETG 1.23 7.2 18.45 16.06 147 17.00 613 17.15 16.81 -.20 -1.9 EV TxAOp N ETO 2.16 8.9 26.83 22.60 32 24.20 317 24.69 24.11 -.43 -4.7 EV TxDiver N ETY 1.01 8.3 12.62 10.17 539 12.11 1614 12.32 12.01 -.25 -.7 EVTxMGlo N EXG .98 10.5 9.84 8.02 765 9.30 3609 9.45 9.18 -.21 -.9 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 51 16.08 411 16.13 15.85 -.03 -3.9 EVTxGBW N ETW 1.17 9.9 12.74 11.15 177 11.80 1100 11.95 11.69 -.18 -1.0 EVTxBWOp N ETV 1.33 8.6 15.67 14.19 304 15.45 1225 15.56 15.28 -.12 +.5 Ebix Inc s Q EBIX .30 .4 25 87.50 52.80 144 76.25 823 79.20 74.75 -3.20 -3.8sEchelon rs Q ELON 6.10 4.07 870 8.24 880 8.32 4.15 +4.08 +48.8 EchoGLog Q ECHO 70 32.95 13.00 278 29.25 1625 31.70 28.35 -1.95 +4.5tEchoStar Q SATS 13 62.29 44.40 271 44.40 1891 45.76 44.38 -.76 -25.9 EclipseRs N ECR 23 3.10 1.23 1053 1.60 5740 1.79 1.58 -.14 -33.3tEco-Stim h Q ESES 1.74 .64 284 .65 1185 .85 .61 -.18 -48.4 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1405 140.33 6712 141.67 137.62 +1.46 +4.6 EcologyEn Q EEI .40 3.2 14.45 10.25 3 12.45 20 12.95 12.12 +.25 +18.5 Ecopetrol N EC .16e .8 23.34 8.68 1007 20.55 4981 20.70 19.10 +.75 +40.5 Edenor N EDN 63.29 28.88 135 32.49 465 42.26 31.50 -8.53 -34.6 EdgeTher h Q EDGE 17.77 .84 577 1.03 7186 1.27 1.01 -.06 -89.0 Edgewater Q EDGW 7.30 4.25 7 5.42 25 5.70 5.31 -.31 -13.1 Edgewell N EPC 13 78.04 39.50 808 50.46 3760 50.99 48.10 +1.47 -15.0 EdisonInt N EIX 2.42 3.8 14 83.38 57.63 1990 63.27 11213 63.72 61.60 +2.18 EditasM n Q EDIT 45.02 15.28 624 35.83 3742 39.31 34.02 -3.54 +16.6 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 3309 41.50 40720 41.66 41.31 +.67 +18.8 EducDevel Q EDUC .40f 2.1 32 27.93 9.25 10 18.75 50 19.20 18.15 +.30 -1.1 EdwLfSci s N EW 49 155.22 100.20 1133 145.57 6711 152.87 144.18 -7.30 +29.2seGain Q EGAN 15.50 1.55 736 15.10 4179 15.50 12.10 +2.45 +187.6tEgaletCp Q EGLT 2.59 .40 201 .42 1529 .47 .40 -.02 -57.8seHiCarSvc N EHIC 13.45 8.89 1815 12.96 2238 14.65 12.77 -.30 +12.0 EidosThr n Q EIDX 24.75 18.10 99 20.34 763 22.00 19.10 -1.56 -12.0 EigerBio rs Q EIGR 18.00 6.90 100 12.20 459 13.55 12.00 -1.40 -12.5 8x8 Inc N EGHT 23.05 10.30 645 20.05 4092 20.30 18.60 +.45 +42.2 EksoBio n Q EKSO 4.77 1.02 200 1.79 693 1.79 1.65 +.10 -16.0 ElPasoEl N EE 1.44f 2.4 25 61.15 48.05 192 59.10 999 59.35 57.70 +.30 +6.8tElPasE pf N EPpC 2.38 5.0 51.33 45.00 47.30 4 49.34 45.00 +.05 -3.0 ElPolLoc h Q LOCO 71 14.70 9.05 390 11.40 1626 11.75 10.90 -.15 +15.2 ElbitIm rs Q EMITF 3.24 1.90 2 2.34 29 2.38 2.17 +.13 -17.7 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 33 118.74 204 122.01 116.22 -3.01 -10.9 EldorGld g N EGO .02e 10 2.93 .80 2065 .99 23321 1.11 .94 -.12 -30.5 EldorRsts Q ERI 51 46.45 18.80 1155 39.10 4452 44.00 38.65 -5.15 +17.9 ElectSci Q ESIO 7 27.72 7.50 798 15.77 3964 17.16 15.75 -1.01 -26.4 ElectroSen Q ELSE 34 5.24 2.96 1 4.03 7 4.09 3.93 +.05 -.5stelectCore n Q ECOR 20.25 17.00 91 16.51 647 20.25 15.22 -3.34 -16.8 Electrmed A ELMD 21 7.96 4.60 1 5.42 44 5.51 5.16 +.01 -10.7 ElectArts Q EA 31 147.13 99.63 2358 141.02 13893 143.15 137.68 -.24 +34.2 EFII lf Q EFII 49.76 25.28 271 32.56 2217 33.91 32.43 -1.27 +10.3 ElevCr n N ELVT 9.48 5.90 106 8.46 593 8.81 8.31 -.14 +12.4 EliLilly N LLY 2.25 2.6 81 89.09 73.69 2963 85.33 16773 86.61 84.64 -.59 +1.0 Elkh LoVl n N LVHB 34.44 29.71 31.33 -3.2 EllieMae N ELLI 73 116.90 79.71 387 103.84 2036 109.14 102.44 -5.93 +16.2 EllingtnF N EFC 1.76 11.3 11 16.54 14.12 38 15.61 231 15.86 15.54 -.15 +7.6 EllingtRM N EARN 1.48 13.6 14 15.69 10.23 80 10.90 751 11.69 10.89 -.30 -9.5 Ellomay A ELLO 11.09 7.50 8.80 0 8.80 8.72 -.23 -2.2 EllswthFd A ECF .80e 8.5 9.88 8.81 21 9.44 111 9.57 9.38 -.14 +.3 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 5 24.40 21 24.64 24.12 +.02 -2.9 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 3 20.43 13 20.50 20.25 -.08 +4.9 EloxxPh n Q ELOX 24.60 11.11 253 17.07 1344 20.40 17.00 -2.21 +49.7 EltekLtd rs Q ELTK 8.95 2.65 5 3.90 19 3.91 3.51 -.11 -4.4 eMagin A EMAN 2.65 1.23 66 1.80 264 1.90 1.75 -.10 +9.1 EAndinA N AKO/A .68e 3.3 28.25 20.42 0 20.51 10 21.73 20.51 -1.43 -22.6tEAndinB N AKO/B .74e 3.2 31.80 22.48 9 23.02 161 24.86 22.48 -1.80 -21.4 Embraer N ERJ .13e .5 28.55 17.90 1503 24.90 4549 26.04 24.22 -.70 +4.1 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.75 1 34.30 4 34.30 34.00 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 145 5.05 874 5.35 5.00 -.30 -21.7 EmerExp n N EEX .29f 1.4 24.56 18.19 236 20.60 807 20.78 20.21 +.05 +1.3 EmergeES N EMES 2.68m 10.45 5.65 299 7.13 2392 7.57 6.78 -.15 -.8 EmergBio N EBS 29 55.94 32.48 386 50.49 1866 52.95 49.81 -1.41 +8.7 EmersonEl N EMR 1.94 2.8 26 74.45 57.47 3996 69.14 16097 70.12 67.67 -.73 -.8 EmerR hs A MSN 1.89 1.07 64 1.46 94 1.49 1.41 +.03 EmmisC rs Q EMMS 1 5.84 2.44 3 5.29 72 5.62 5.21 -.23 +50.3 EmpirRst rs Q NYNY 30.98 15.88 13 19.80 52 20.58 18.35 -.20 -26.7 EmpOPES N ESBA .34 2.0 21.25 15.17 20 17.09 60 17.15 16.89 +.04 -17.4 EmpOP60 N OGCP .34 2.0 20.98 15.28 7 17.06 15 17.12 16.88 +.03 -16.3 EmpOP250 N FISK .34 2.0 20.95 15.88 4 17.07 4 17.07 17.00 +.04 -16.3 EmpStRTr N ESRT .34 2.0 44 21.25 15.94 1592 17.10 7663 17.25 16.94 -.04 -16.7 EmployH N EIG .80 2.0 14 50.45 38.35 92 40.20 445 41.55 40.10 -1.10 -9.5tEElChile N EOCC 1.07e 5.3 29.41 20.13 15 20.01 108 21.45 20.00 -1.17 -25.6 EnLinkLP N ENLK 1.56 10.0 18.58 12.75 947 15.53 4924 15.72 14.93 +.15 +1.0 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 435 17.11 2550 18.08 16.78 -.20 +20.3 EnantaPh Q ENTA 65 122.43 33.15 243 115.90 1313 118.53 107.39 -3.70 +97.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 996 10.26 3223 10.27 9.18 +.72 -23.4 EnbrdgEPt N EEP 1.40 12.8 13 16.63 8.89 5792 10.93 10909 10.95 9.74 +.86 -20.9 Enbridge N ENB 2.68 42.31 29.00 17735 35.69 38890 36.11 31.20 +3.96 -8.7 EnCana g N ECA .06 .5 22 14.31 8.16 9914 13.05 45703 13.60 12.35 +.28 -2.1 EncompHlth N EHC 1.00 1.5 25 69.60 42.21 760 67.72 4227 68.34 66.07 +1.05 +37.1tEncoreCap Q ECPG 10 52.00 36.30 225 36.60 1166 38.95 36.30 -2.15 -13.1 EncorW Q WIRE .08 .2 15 58.70 37.30 57 47.45 310 49.95 47.30 -2.80 -2.5 EndvSilv g N EXK 52 3.32 1.94 705 3.12 3709 3.23 3.03 -.09 +30.5 Endo Intl Q ENDP 12.54 5.27 6514 9.43 28629 10.09 8.85 -.05 +21.7 Endocyte Q ECYT 15.45 1.17 1468 13.80 6419 15.08 13.07 +.01 +222.4 Endologix Q ELGX 6.72 3.75 375 5.66 2638 5.95 5.58 -.20 +5.8 EndurIntl Q EIGI 10.00 6.95 646 9.95 3468 9.95 9.20 +.40 +18.5 EnduroRT N NDRO 1.45e 39.2 10 4.41 2.29 101 3.70 836 3.80 3.45 +.31 +17.5sEnergen N EGN .08 .1 26 72.47 46.16 1589 72.82 8050 74.07 65.17 +5.57 +26.5 Energizer n N ENR 1.16 1.8 22 64.00 40.64 450 62.96 2596 63.87 61.42 +.82 +31.2 Energous Q WATT 33.50 6.91 664 14.83 2585 15.98 14.77 -1.06 -23.8 EngyFocus Q EFOI 3.46 1.51 52 1.90 105 2.18 1.78 -.12 -22.4sEnFuel grs A UUUU 2.34 1.30 1529 2.27 9221 2.36 1.91 +.17 +26.8 EnrgyRec Q ERII 11.30 6.13 244 8.08 1189 8.41 7.98 -.04 -7.7 EgyTrEq s N ETE 1.22 7.1 21 19.34 12.80 3238 17.25 13652 17.48 16.99 -.17 -.1 EngyTrfPt N ETP 2.26 11.9 18 21.68 15.06 3168 19.04 21587 19.42 18.72 -.34 +6.3 EnrgXXi hn Q EGC 21.17 3.41 973 8.84 6782 9.07 8.67 -.20 +54.0 Enerpls g N ERF .12e 1.0 16 13.49 7.55 1086 12.60 4883 12.85 11.89 +.23 +28.7tEnersisAm N ENIA .21e 2.4 12.11 8.74 919 8.81 4979 9.30 8.65 -.49 -21.1tEnerChile N ENIC .22e 4.5 6.57 4.81 951 4.88 3827 5.25 4.80 -.22 -14.1 EnerSys N ENS .70 .9 27 82.25 61.33 151 74.64 953 78.05 73.54 -3.57 +7.2 Engility N EGL 35.63 21.19 77 30.64 567 31.23 29.38 +.61 +8.0 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 880 16.45 2641 16.75 16.05 -.30 -6.5 Ennis Inc N EBF .90f 4.4 16 21.50 17.40 122 20.35 666 20.83 19.45 +1.10 -1.9 EnovaIntl N ENVA 21 37.05 11.15 320 36.55 1924 36.75 34.40 +.05 +140.5sEnphase Q ENPH 7.55 .76 4339 6.73 25586 7.55 6.46 +.11 +179.3 EnPro N NPO .96f 1.4 40 94.79 66.01 99 69.95 687 72.93 69.10 +.20 -25.2 ENSCO N ESV .04 .6 7.60 4.10 12697 7.26 89927 7.42 6.11 +.91 +22.8 Enservco A ENSV 1.50 .28 89 1.16 1062 1.23 1.11 -.07 +80.1 EnsignGp s Q ENSG .18 .5 29 40.09 18.75 293 35.82 1529 38.80 35.04 -1.80 +61.4 EnstarGp Q ESGR 18 237.30 183.85 41 207.30 139 214.50 201.00 -7.95 +3.3 EnSync A ESNC .65 .32 394 .37 3503 .46 .35 -.00 -7.8 EntegraFn Q ENFC 24 30.70 22.00 43 29.30 147 29.40 27.65 +1.65 +.2 Entegris Q ENTG .28 .8 29 39.55 21.78 1018 33.90 4971 35.65 31.93 -1.45 +11.3stEnteraBi n Q ENTX 7.60 5.26 42 6.30 328 7.60 5.26 +.3 Entercom N ETM .36 4.8 9 12.43 6.30 1377 7.55 7712 8.00 7.50 -.30 -30.1 EntArk66 n N EAI 1.22 5.0 25.29 23.08 18 24.44 71 24.62 24.32 +.03 -2.7 EntArk 63 N EAE 1.19 5.0 25.60 22.51 2 23.86 18 23.93 23.71 -.02 -4.3 EntArk 52 N EAB 1.23 5.0 25.45 23.26 8 24.61 33 24.75 24.31 +.16 -2.4 Entergy N ETR 3.56 4.4 35 87.85 71.95 1987 80.79 11331 82.14 80.19 +.58 -.7 EntLA 66 N ELC 1.22 5.0 25.17 23.08 17 24.36 84 24.55 24.08 +.06 -1.9 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 14 24.81 82 25.28 24.81 -.11 -1.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 4 23.74 38 23.79 23.54 -.14 -4.3 EntMS FtM N EMP 25.49 23.18 21 24.28 87 24.70 24.15 +.26 -3.5 EntgyNO n N ENO 26.99 24.25 2 25.81 43 26.15 25.62 +.22 +.7 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 5 24.54 16 24.69 24.49 +.11 -1.7 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 1 25.97 28 26.29 25.33 -.12 -2.0 EntBcpMA Q EBTC .58 1.4 22 44.14 30.00 8 40.43 66 41.80 40.11 -1.13 +18.7 EntFinSv Q EFSC .44 .8 19 57.05 36.65 103 53.95 650 55.70 53.45 -1.75 +19.5 EntProdPt N EPD 1.71f 6.2 20 29.65 23.10 4265 27.67 24182 28.01 26.96 -.19 +4.4 Entravisn N EVC .20 4.0 50 7.90 3.90 406 5.00 1697 5.05 4.90 -.05 -30.1 EntrResc A EGI .69 .34 204 .43 370 .46 .39 +.04 -28.4 Envestnet N ENV 45 60.28 37.40 271 54.95 1902 57.85 53.75 -3.30 +10.2 EnviroStr A EVI .20e 82 43.25 21.30 19 40.30 83 41.05 38.90 -.75 +.8 EnvisnHl n N EVHC 64.00 23.79 3955 44.01 22503 44.70 43.76 -.67 +27.3 Enviva n N EVA 2.50f 8.6 31.95 25.01 43 29.10 147 29.31 28.60 +.20 +5.2tEnzoBio N ENZ 12.04 4.97 142 5.19 674 5.48 4.97 -.05 -36.3 Epizyme Q EPZM 21.40 11.15 356 13.55 2012 14.95 12.90 -1.25 +8.0 ePlus s Q PLUS 24 99.80 67.65 120 94.10 522 97.70 93.55 -1.60 +25.1 Equifax N EFX 1.56 1.2 22 147.02 89.59 1413 125.11 6182 127.33 122.16 -1.49 +6.1 Equinix Q EQIX 9.12f 2.1 495.35 370.79 548 429.89 4320 432.42 413.69 +11.03 -5.1 EquitFin n Q EQFN .20p 10.95 9.92 1 10.76 3 10.76 10.50 +.16 -1.3 EqtyBcsh n Q EQBK 26 44.26 29.66 37 41.48 297 43.36 41.43 -1.48 +17.1 EquityCmw N EQC 32 32.35 27.96 453 31.50 3339 31.82 31.21 -.08 +3.2 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 3 26.03 37 26.08 25.62 +.31 -1.2 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 79.78 546 91.90 2592 92.59 90.26 +.85 +3.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 3032 63.69 10495 63.94 62.60 +.57 -.1 EquusTR N EQS 30 2.54 2.19 9 2.36 24 2.39 2.34 -.03 -1.7 EraGroup N ERA 12 14.00 8.10 43 12.95 216 13.98 12.91 -.82 +20.5 Ericsson Q ERIC .13e 1.7 8.05 5.52 5327 7.67 26137 7.77 7.38 -.10 +14.8 ErieInd Q ERIE 3.36 2.9 29 129.73 106.63 60 117.26 211 121.31 115.12 -3.57 -3.8 Eros Intl N EROS 16.90 6.65 663 13.00 3032 14.50 12.60 -.85 +34.7tErytechP n Q ERYP 30.56 11.00 5 11.17 25 17.87 11.00 -6.78 -49.3 Escalade Q ESCA .50 3.5 15 15.25 11.65 9 14.10 53 14.95 14.05 -1.10 +14.6 EscoTech N ESE .32 .6 19 66.80 50.30 66 57.70 352 58.90 56.65 -.90 -4.2 Esperion Q ESPR 82.68 33.06 710 39.19 2913 40.53 36.65 +.30 -40.5 Espey A ESP 1.00 3.7 55 29.97 21.07 1 26.83 6 27.90 26.40 +.35 +12.0 EsqFnHld n Q ESQ 29.45 14.51 24 26.39 165 27.88 25.24 +.55 +33.7 EssaPh gs Q EPIX 12.74 2.00 12 3.79 55 4.05 3.66 -.10 -13.5 Essendant Q ESND .56 4.2 15.01 7.20 206 13.22 1043 13.68 13.15 -.41 +42.6 Essent N ESNT 9 50.08 32.73 578 35.82 2901 37.17 35.58 -1.41 -17.5stEssentPr n N EPRT 13.81 13.43 370 13.54 2969 13.81 13.32 -1.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 743 239.07 2900 239.95 231.28 +5.55 -1.0 EsteeLdr N EL 1.52 1.1 48 158.80 93.45 2226 142.69 11995 149.63 140.75 -10.24 +12.1 Esterline N ESL 17 100.60 67.15 134 73.80 883 74.80 71.68 +.50 -1.2 EstreAm n Q ESTR 13.38 7.76 1 8.55 21 8.60 8.01 +.26 -1.0 EtfSilver N SIVR 17.70 14.92 71 15.66 455 15.93 15.51 -.36 -5.2 EthanAl N ETH .76 3.1 17 33.13 21.50 157 24.50 1104 24.90 23.61 +.05 -14.3 Etrac2xMtg N MORL 3.31e 20.9 19.50 12.50 155 15.86 922 16.15 15.51 -.13 -10.1 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 71.10 10 71.46 69.93 -.14 -2.9 Etr2xHomb N HOML 70.00 34.00 44.50 1 44.50 43.25 -3.45 -26.1 EtrCrdOil n N OILX 42.14 25.90 0 39.33 0 +20.6 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 4 26.57 30 26.61 25.82 +.84 -17.5 Etr2xCEFd N CEFL 2.88 18.6 18.98 15.40 78 15.48 446 15.70 15.41 -.26 -14.6 EtrcDvsHi N DVHL 2.85e 14.9 22.47 17.57 3 19.09 30 19.39 18.75 -.13 -5.5 EtrWFxEn N LMLP 1.90e 11.9 19.00 14.10 10 15.90 104 16.38 15.60 -.48 +1.0 EtracReit N LRET 2.00e 8.0 27.57 19.32 1 25.08 4 25.08 24.62 +.56 -4.6 UBS VlHdg N XIVH 82.84 11.86 15.28 15 15.36 15.26 -.01 -80.2 VelShSP46 N BSWN 24.95 9.02 10.69 2 10.78 10.69 -40.1 UBS VlVIX N LSVX 33.40 12.32 14.88 0 15.30 14.88 -.17 -51.4 Etr EnhGl N FIHD 191.45 145.40 16 159.22 114 161.01 155.38 -2.13 -7.5 FI EnhEu n N FIEE 202.02 151.77 2 160.00 13 161.80 154.20 -3.46 -9.8 Etr SP MLP N MLPZ .06p 51.00 31.45 0 38.95 5 39.00 38.04 -1.02 -9.1 Etr MLP In N MLPQ .08p 51.75 25.63 63 32.26 223 33.60 31.19 -1.02 -14.4 EtrWFBsD N BDCZ .91e 26.16 19.08 20.13 0 20.17 20.13 -.32 -3.5 Etr2xLevLg N LBDC 2.89e 19.0 20.30 13.65 15.25 3 15.51 15.24 -.50 -6.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 15 15.84 46 16.14 15.60 -.16 -10.6 EtrSCHiDv N SMHD 3.06e 15.5 21.90 14.27 30 19.77 384 20.60 19.38 -.33 +.7 Etsy n Q ETSY 62 45.88 13.58 2304 42.19 11591 43.14 39.56 -.99 +106.3 EuroTech Q CLWT 8.45 2.00 57 4.00 333 4.71 3.81 -.55 +20.8 Euronav n N EURN 2.41e 10.10 6.90 450 9.20 2074 9.78 9.10 -.55 -.5 Euronet Q EEFT 19 101.07 70.67 401 83.77 1597 87.48 81.69 -3.72 -.6 EuroEqFd N EEA .17e 1.8 10.88 9.11 4 9.39 31 9.44 9.22 -.13 -4.9 Euroseas rs Q ESEA 2.73 1.24 28 1.75 111 1.75 1.50 +.15 +2.8 EvansBc A EVBN .92f 2.0 18 49.00 37.80 5 46.10 63 48.68 46.10 -2.80 +10.0 EveloBio n Q EVLO 16.75 11.30 108 11.80 607 13.64 11.32 -1.50 -27.4 Ever-Glory Q EVK 7 4.50 1.96 3.40 18 3.63 3.25 -.25 +44.7stEverQuo n Q EVER 22.09 18.00 1433 18.12 5822 22.09 16.63 +.6 Everbrdg n Q EVBG 53.42 21.56 420 47.42 2551 47.59 43.00 +.07 +59.6 Evercore N EVR 2.00f 1.9 24 112.60 69.55 523 105.45 3205 111.35 105.35 -2.30 +17.2 EverestRe N RE 5.20f 2.3 25 277.17 208.81 282 230.48 1527 233.48 226.77 +.48 +4.2 Evergy N EVRG 1.60 2.8 25 57.44 47.06 2181 56.15 9053 56.29 54.03 +1.71 +6.3 EveriHldgs N EVRI 8.99 6.08 678 7.20 2582 7.46 6.96 -.28 -4.5 EversrceE N ES 2.02 3.4 19 66.15 52.76 2557 58.61 11508 58.91 56.28 +2.58 -7.2 EvrspnTc n Q MRAM 25.39 6.40 58 8.92 382 9.37 8.54 -.25 +18.9 Evertec N EVTC .40 1.8 18 22.95 12.60 558 21.85 3161 22.70 21.75 -.80 +60.1 EvineLive Q EVLV 1.62 .76 194 1.23 1054 1.28 1.18 +.01 -12.1 EvofemBio Q EVFM 12.56 .30 111 2.71 357 3.47 2.67 -.74 +39.0 Evogene Q EVGN 5.75 2.66 1 2.86 26 3.08 2.82 -.22 -6.8 EvokePhm Q EVOK 4.09 1.85 30 2.50 181 2.62 2.40 -.09 +10.6 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 30, 2018

PAGE 42

EvolentH n N EVH 27.25 10.30 1047 21.05 3895 23.03 21.00 -2.10 +71.1 Evolus n Q EOLS 39.50 6.75 225 27.99 1385 32.66 26.70 -4.95 +143.4sEvolPetrol A EPM .40 4.1 21 10.50 6.35 259 9.85 1178 10.50 9.80 -.40 +43.8tEvolvgSys Q EVOL .44 15.4 8 5.85 2.80 3 2.85 106 3.18 2.80 -.05 -39.4 EvoquaWt n N AQUA 25.36 18.05 763 20.50 4453 21.16 20.28 -13.5 ExOne Q XONE 13.40 6.16 209 7.08 1105 7.79 6.89 -.71 -15.7 ExactSci h Q EXAS 71.60 33.86 2248 59.79 12143 67.20 58.56 -6.54 +13.8 ExantasCap N XAN .20 2.0 11.38 8.51 169 10.18 938 10.31 10.08 +.10 +8.6tETYldShHi N YYY 1.92 10.6 20.00 18.11 50 18.16 257 18.39 18.11 -.28 -6.8 ExTrRobo N ROBO .07e .2 46.20 35.38 205 40.00 1794 40.41 39.39 -.58 -3.2 RxVlmxWk A VMAX 31.03 2.69 4 20.48 12 21.19 19.34 +1.58 +67.3 Ber US Rs n N BERN 29.41 24.94 0 28.37 1 28.37 27.98 -.29 +5.5 ExTTactUS N HTUS 29.30 24.04 21 27.11 35 27.18 26.82 -.15 -.1 ETF IndExp N TETF 21.64 16.10 4 20.04 20 20.41 19.89 -.69 +5.2 RxVlmxInF A VMIN 46.55 2.37 22 3.02 533 3.21 2.88 -.23 -91.2 ETEMeCmc N EMQQ .02p 43.50 31.39 59 36.70 801 37.42 35.45 -1.21 -3.6 ExelaTch n Q XELA 10.00 4.15 167 4.75 1649 5.21 4.67 -.34 -7.8 Exelixis Q EXEL 27 32.50 18.50 47355 21.52 79368 21.84 19.37 +1.48 -29.2sExelon N EXC 1.38f 3.2 12 42.67 35.37 8975 42.60 44204 42.72 41.49 +1.10 +8.1 ExlSvcHld Q EXLS 41 64.34 52.50 130 56.61 600 59.01 55.92 -2.62 -6.2 Expedia h Q EXPE 1.20 1.0 55 161.00 98.52 1166 120.19 6192 124.69 118.81 -4.64 +.4 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1260 73.10 6758 74.04 71.43 -.92 +13.0 Exponent s Q EXPO 58 52.63 28.48 199 48.30 891 50.15 47.90 -1.95 +35.9 Express N EXPR 30 11.34 5.28 2712 9.15 9534 10.55 9.13 -1.35 -9.9 ExpScripts Q ESRX 10 85.07 55.80 2220 77.21 14892 79.83 75.01 -2.02 +3.4 ExtendStay Q STAY .88f 4.1 45 22.58 16.27 1184 21.61 10145 22.44 20.96 -.91 +13.7 Exterran n N EXTN 33.69 23.29 107 25.04 493 26.81 25.01 -1.29 -20.4sExtraSpce N EXR 3.44f 3.4 24 101.96 73.70 1504 99.81 6755 101.96 98.48 +.54 +14.1 ExtrOilGs n Q XOG 17.42 10.28 1535 14.69 8693 15.70 14.00 -.48 +2.7tExtrmNet Q EXTR 15.55 7.63 2405 7.96 15955 8.60 7.63 -.63 -36.4 ExxonMbl N XOM 3.28f 4.0 18 89.30 72.16 17303 82.73 64296 83.54 79.30 +1.35 -1.1 EyePtPh Q EYPT 2.88 .93 274 2.08 1506 2.08 1.69 +.08 +92.6 EyegatePh Q EYEG 1.47 .29 122 .53 1015 .58 .51 -.03 -50.5tEyenovia n Q EYEN 10.74 5.86 56 6.30 158 7.82 5.86 -1.66 -36.5 Ezcorp Q EZPW 16 15.10 7.55 1051 12.05 4191 12.90 11.75 -.15 -1.2F -:F5 Netwks Q FFIV 23 183.27 114.63 439 172.45 3115 175.21 168.03 +.98 +31.4 FAT Br n Q FAT .48 6.3 13.99 5.54 2 7.60 36 8.00 7.32 -.40 -14.8 FB Finl n N FBK .06p 17 45.43 32.84 76 40.72 439 41.90 40.17 -.92 -3.0 FBL Fn N FFG 1.84 2.3 18 85.00 59.75 31 78.75 107 81.60 77.95 -2.90 +13.1 FCB Fin N FCB 22 62.95 39.90 310 58.80 1756 61.55 58.75 -2.70 +15.7 FFBW n Q FFBW 12.50 10.30 2 11.09 6 11.09 10.99 +.06 +.6tFGL Hldg n N FG 11.94 8.14 1726 8.39 8480 8.67 8.14 -.21 -16.7 FLIR Sys Q FLIR .64 1.2 31 55.72 33.95 864 51.97 5505 53.53 51.13 -1.47 +11.5 FMC Corp N FMC .66 .7 17 98.70 71.43 1394 89.21 7721 90.11 86.89 +.44 -5.8 FNB Bnc s Q FNBG .52 1.4 39.50 26.12 7 36.67 55 38.88 36.67 -2.45 +.5 FNBCp PA N FNB .48 3.6 14 14.92 12.02 2304 13.42 10075 13.91 13.41 -.50 -2.9 FNB FL pfE N FNBpE 31.65 27.64 5 28.80 17 28.80 28.26 +.04 -1.5 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.88 4 9.03 8.75 +.42 -4.0 FTFQAntiB N BTAL 20.69 18.31 4 20.05 10 20.08 19.75 +.46 +4.0 FTFQMom N MOM 26.26 22.36 24.38 7 24.88 24.37 -.61 +1.5tFTFQValu N CHEP 27.13 23.33 23.41 2 23.64 23.33 -.04 -10.2 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.90 9 23.90 23.77 +.10 -3.8 FqfOAsiaDv N OASI .43e 32.18 27.53 28.47 4 29.00 28.47 -.57 -5.1tFqfOEurDiv N OEUR .15e 26.90 23.41 23.50 17 24.03 23.41 -.65 -7.7 FQFO USDv N OUSA .20e 33.39 28.98 30.51 114 30.88 30.51 -.44 -4.4sFRP Hldgs Q FRPH 22 64.90 41.90 23 64.75 112 65.90 61.80 +1.65 +46.3sFS Bncp Q FSBW .56f .9 14 64.00 42.77 34 63.25 172 64.00 59.01 +4.13 +15.9 FS Invest N FSIC .76 10.3 9 9.31 6.95 1397 7.35 5533 7.60 7.35 -.15 FSB Bcp n Q FSBC 18.23 14.60 17.75 0 17.75 17.75 +.30 +4.4 FTD Cos Q FTD 20.65 3.46 387 4.64 1111 5.40 4.55 -.78 -35.5 FTE Net n A FTNW 26.25 14.10 35 19.30 73 20.59 18.20 -1.31 +17.0 FTI Cnslt N FCN 26 65.14 31.65 263 60.48 1161 62.44 60.13 -1.23 +40.8tFTS Intl n N FTSI 22.60 14.48 1167 14.24 3411 15.43 13.81 -1.10 -27.4 Fabrinet N FN 13 47.02 24.02 251 36.89 1507 37.24 35.02 +.23 +28.5 Facebook Q FB 36 203.55 147.80 15515 194.32 98464 200.75 193.11 -7.42 +10.1 FactsetR N FDS 2.56 1.3 24 217.36 155.09 337 198.10 2762 210.94 195.69 -12.85 +2.8 FairIsaac N FICO .08 49 203.12 131.52 273 193.32 1529 195.00 187.29 -2.29 +26.2 FDaves Q DAVE 9.65 3.40 4 6.75 94 6.85 6.25 +.15 +3.1 FangHldg N SFUN .20e 5.2 1 5.69 3.01 1780 3.88 14598 4.14 3.61 -.27 -30.5 Fanhua Q FANH .65e 2.3 48 38.24 8.21 329 28.50 1995 34.78 26.84 -6.73 +31.8sFarPtAc un N FPAC/U 10.20 10.14 295 10.19 982 10.45 10.15 +.01 +.3 FarmerBrs Q FARM 35.05 23.60 25 30.55 215 31.25 30.20 +.20 -5.0 FarmMer s Q FMAO .56f 1.4 22 49.99 26.89 14 40.35 69 47.99 40.34 -7.91 -1.1 FarmCB Q FFKT .50 1.0 22 55.05 32.60 18 52.10 120 54.00 51.90 -1.85 +35.3 FarmersNB Q FMNB .28 1.8 19 16.75 12.80 42 15.95 154 16.30 15.80 -.25 +8.1 Farmland N FPI .51 5.8 80 9.68 7.15 260 8.80 1018 9.18 8.65 -.15 +1.4tFarmln pfB N FPIpB 1.50 6.1 27.96 24.37 15 24.43 57 24.72 24.37 -.15 -5.2 FaroTech Q FARO 65.35 32.25 231 54.35 669 55.80 52.40 +.70 +15.6 Fastenal Q FAST 1.48 3.1 23 58.74 39.79 4115 48.13 15642 50.37 48.10 -2.46 -12.0 FateThera Q FATE 14.45 2.52 677 11.34 2711 12.88 10.68 -1.50 +85.6 Fauquier Q FBSS .48 2.3 42 22.25 17.24 0 21.20 6 21.20 20.81 +.21 -3.2 FedExCp N FDX 2.60f 1.1 10 274.66 203.13 2262 227.06 14527 240.33 222.44 -14.71 -9.0 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 100 23.07 593 23.58 22.18 +.49 +39.2 FedAgric N AGM 2.32 2.6 95.97 62.72 37 89.48 172 94.49 89.11 -4.90 +14.4 FdAgricA N AGM/A 2.32 2.9 24 87.20 61.50 0 81.02 8 85.02 81.02 -3.97 +11.4 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 1 25.15 4 25.62 25.14 +.07 +.1 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 2 26.39 6 26.45 25.84 +.60 +.2 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 0 26.29 1 26.29 26.06 -.32 -5.5 FedRlty N FRT 4.00 3.2 22 135.59 106.41 779 126.55 2889 128.00 123.20 +.94 -4.7 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 7 23.69 56 24.50 23.64 -.40 -5.9 FedSignl N FSS .28 1.2 28 25.00 16.39 205 23.29 1048 24.00 23.14 -.56 +15.9 FedlStAc n Q FSAC 9.84 9.65 9.82 52 9.82 9.77 +.05 +1.1 FedlStA un Q FSACU 10.50 9.53 10.35 4 10.50 10.35 -.05 +1.0tFedInvst N FII 1.08f 4.6 8 36.76 22.82 1314 23.32 7422 23.98 22.82 -.06 -35.4 FedPMu N FMN .88 6.7 15.07 13.18 22 13.26 73 13.43 13.23 -.05 -5.6 FenncPhr n Q FENC 14.99 7.55 101 10.44 627 11.81 10.07 -.54 +4.2 Ferrari n N RACE 149.85 84.38 398 135.01 2124 138.90 131.67 -4.47 +28.8 Ferrellgs N FGP .40 11.9 5.75 2.87 120 3.36 706 3.40 3.26 +.03 -21.5 Ferro N FOE 17 25.50 17.37 427 20.85 2452 21.28 20.14 -.18 -11.6tFerrogl n Q GSM .16 1.9 17.61 8.46 518 8.57 2592 9.02 8.38 -.53 -47.1 FiatChrys N FCAU 24.95 10.53 5018 18.89 20458 19.47 18.30 -.28 +5.9 FibriaCelu N FBR .09e .5 22.05 9.56 741 18.59 4670 18.96 18.52 -.25 +26.5 Fibrocll rs Q FCSC 23.18 2.21 203 2.71 2642 3.36 2.51 -.40 -15.5 FibroGen Q FGEN 65.00 30.95 651 62.60 3997 64.80 60.30 -2.35 +32.1tFidCorpBd N FCOR 1.58 3.3 51.30 47.95 9 48.09 45 48.38 47.95 -.12 -5.6 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.24 50 49.41 49.17 -.03 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 17 48.87 120 48.95 48.83 +.01 -2.7sFidD&D n Q FDBC .96 1.5 68.00 33.09 6 61.99 70 68.00 58.32 -.73 +50.1 FidCnsDis N FDIS .40e .9 44.16 34.66 85 42.84 488 43.46 42.28 -.81 +9.5 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 73 31.21 251 31.50 31.15 -.05 -9.0 FidEnergy N FENY .53e 2.5 22.21 17.01 154 21.25 1104 21.47 20.47 +.22 +6.0 FidFinan N FNCL .60e 1.5 43.90 34.85 312 39.20 1016 39.99 38.90 -.87 -3.9 FidHlthCre N FHLC .70e 1.7 44.44 37.13 164 41.30 742 42.07 40.51 -.90 +3.3 FidIndls N FIDU .56e 1.5 41.28 34.01 46 37.08 1613 37.69 36.60 -.50 -4.2 Fid Val n N FVAL 35.18 29.00 13 32.90 58 32.98 32.44 -.22 +.1 Fid Qual n N FQAL 34.02 28.40 11 32.40 63 32.66 32.07 -.35 +1.9 FidInfoTch N FTEC .42e .8 57.89 42.32 632 55.27 2788 56.08 54.52 -1.25 +10.6 Fid Moment N FDMO 34.26 27.70 3 32.87 102 33.29 32.28 -.52 +5.1 Fid LowVol N FDLO 32.45 27.57 6 31.07 61 31.26 30.73 -.26 +1.5 Fid RisR n N FDRR 32.71 27.94 17 30.30 171 30.71 30.15 -.53 -1.1 Fid CoreD n N FDVV 30.41 26.24 124 29.29 264 29.45 29.00 -.14 +2.1 FidMsciRE N FREL .86e 3.5 25.36 21.73 138 24.54 3797 24.64 24.14 +.20 -.6 FidUtils N FUTY 1.21e 3.5 37.01 30.99 92 34.25 570 34.50 33.62 +.70 -.8 FidTelecm N FCOM .76e 2.7 33.40 27.59 13 28.46 98 28.64 28.12 -.10 -7.9 FidelMatls N FMAT .53e 1.6 37.11 30.49 31 33.70 1586 34.06 33.16 -.25 -3.8 FidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 30 294.66 247 300.25 290.89 -6.91 +8.7 FidlNatFn N FNF 1.20f 3.2 15 42.52 31.86 1668 37.62 6410 38.13 36.32 +.85 -4.1 FidNatInfo N FIS 1.28 1.2 20 108.00 83.99 1679 106.03 8845 107.49 104.76 -1.60 +12.7 FidelSo Q LION .48 1.9 17 27.05 20.28 113 25.41 495 26.75 25.33 -.87 +16.6 FidClayOp N FMO 1.72f 14.7 15.43 10.27 110 11.69 542 11.88 11.48 -.17 -11.1 FidusInvst Q FDUS 1.56a 11.0 9 17.05 12.63 70 14.21 487 14.45 14.05 -.17 -6.4 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 2 26.04 26 26.20 25.47 -.14 +4.1sFiestaRst Q FRGI 29.30 15.50 251 28.70 2254 29.30 25.31 +1.15 +51.1 FifthThird Q FITB .72f 2.5 9 34.67 24.59 8713 28.70 40108 30.17 28.55 -1.22 -5.4 FifthT pf Q FITBI 1.66 6.1 30.90 27.00 62 27.11 186 27.56 27.03 -.01 -4.9 51job Q JOBS 114.63 44.63 406 97.64 2297 105.26 91.04 -7.42 +60.5 58.com N WUBA 82 89.90 42.52 1207 69.34 9370 77.67 65.78 -8.99 -3.1 FinTcII n Q FNTE 11.76 9.70 7707 10.00 8944 10.05 9.95 -.01 +.8tFinTcII un Q FNTEU 11.24 10.17 1 10.60 1 10.60 10.00 +.25 +1.0 FinclEngin Q FNGN .32 .7 51 44.95 24.45 255 44.90 1332 44.90 44.85 +48.2 FnclInst Q FISI .96 2.9 16 34.35 25.65 45 32.90 237 34.10 32.75 -1.15 +5.8 Finisar Q FNSR 28.84 14.25 3240 18.00 13323 18.34 16.56 +.67 -11.5 FinjanH Q FNJN 4 4.00 1.66 220 3.40 1617 3.40 3.12 +.24 +57.4 FireEye Q FEYE 19.36 13.40 3411 15.39 22875 16.23 15.10 -.98 +8.4 FstAFin n N FAF 1.52 2.9 21 62.71 43.92 785 51.72 3760 52.09 49.48 +1.12 -7.7 FstBcpPR N FBP 26 8.32 4.48 1391 7.65 6300 7.88 7.61 -.21 +50.0 FstBcpME Q FNLC 1.16f 4.1 16 32.33 25.00 17 28.22 61 30.20 28.22 -1.71 +3.6 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 163 40.91 608 42.29 40.87 -.79 +15.9sFstBcMiss Q FBMS .20f .6 22 36.60 26.05 75 35.95 298 36.60 34.90 +.05 +5.1 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 48 13.90 358 13.95 13.55 +.20 +.4 FstBusey rs Q BUSE .80f 2.5 21 33.22 27.33 109 31.72 519 32.95 31.69 -1.26 +5.9 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 15 26.00 78 26.63 25.73 -.14 +17.5 FrstCap Q FCAP .92 2.2 20 43.02 30.03 2 41.55 19 41.93 39.00 +1.55 +13.1 FstCash N FCFS .88f 1.0 34 95.40 56.40 211 89.85 1166 91.95 88.43 -1.90 +33.2tFtChoBc n Q FCBP 33.50 26.54 22 30.56 113 31.00 26.54 +1.55 +10.1 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 44 403.30 390 424.34 401.75 -11.39 +.1 FstCwlth N FCF .36f 2.3 22 16.40 12.07 643 15.51 3056 16.07 15.51 -.59 +8.3 FCmtyBsh Q FCBC .72a 2.3 20 36.09 24.02 38 31.86 189 33.90 31.77 -2.29 +10.9 FCmtyCp Q FCCO .40 1.6 25 26.25 19.50 20 25.10 135 25.50 24.55 +.60 +11.1 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 112 30.60 834 31.35 30.50 -.70 +17.0 1stCnstBn Q FCCY .24 1.0 18 27.00 16.15 27 22.90 134 23.00 21.75 +.95 +25.1 FstData n N FDC 11 22.14 14.73 6719 20.93 43055 21.51 20.50 -.79 +25.3sFstDefiFn Q FDEF 1.20 1.8 18 64.84 47.01 90 67.06 231 67.44 62.75 +3.16 +29.0 FFnclOH Q FFBC .76 2.5 20 33.70 22.80 546 30.65 1937 32.40 30.60 -1.75 +16.3 FstFnBksh Q FFIN .84f 1.7 27 56.35 37.31 383 50.90 1269 53.80 50.85 -3.10 +13.0 FstFnIN Q THFF 1.02 2.2 19 50.20 39.55 47 45.35 150 46.60 44.75 +.35 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 140 19.52 307 20.70 19.02 -.49 +25.9 FstFound s Q FFWM 22 20.43 16.08 132 18.54 817 19.81 18.54 -1.26 FstGtyBc n Q FGBI .64b 2.5 29.50 22.76 9 26.02 45 27.52 25.85 -1.20 +4.1 FsHawaii n Q FHB .96 3.3 32.36 26.30 571 29.02 3395 30.52 29.00 -1.60 -.5 FstHorizon N FHN .48 2.7 15 20.86 15.84 4952 17.84 17435 18.89 17.83 -1.03 -10.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 4 25.15 22 25.23 25.07 +.05 -.2 FstInRT N FR .87 2.6 22 33.75 27.61 1352 33.34 5372 33.69 32.94 +.36 +5.9 FIntntBcp Q INBK .24 .7 14 42.40 27.25 75 34.10 426 34.85 33.50 -.24 -10.6 FIntBc26 n Q INBKL 1.50 5.7 26.74 24.75 0 26.22 1 26.22 25.75 +.62 -1.1 FstIntBc A Q FIBK 1.12 2.7 19 44.95 33.33 196 42.20 1036 43.30 42.20 -1.10 +5.4 FMajSilv g N AG 8.52 4.93 1595 7.63 8490 7.70 7.32 -.02 +13.2 FstMerch Q FRME .88f 1.9 20 49.19 37.09 189 46.40 1088 47.31 46.36 -.96 +10.3 FstMidIll Q FMBH .68a 1.7 17 42.46 30.01 19 39.30 182 41.30 39.20 -1.80 +2.0 FMidBc Q FMBI .44 1.7 20 27.40 20.50 388 25.47 2273 26.63 25.46 -1.05 +6.1 FstNwBc n Q FNWB 44 18.35 15.04 17 15.97 83 16.52 15.93 -.15 -2.0 FstRepBk N FRC .72 .7 105.52 84.56 1565 96.79 6000 100.28 96.11 -3.49 +11.7 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 5 25.28 32 25.42 25.23 -.17 -.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 8 25.70 45 25.75 25.57 +.07 -1.6 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 3 25.79 39 25.80 25.46 +.14 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 17 24.58 112 24.65 24.37 -.07 -3.2 FtRpBk pfG N FRCpG 27.05 24.09 3 25.28 41 25.28 25.04 -.05 -2.2 FstSavFin Q FSFG .60 .8 20 80.01 51.16 9 73.49 25 73.50 70.27 +.60 +28.9 FstSolar Q FSLR 32 81.72 38.36 2019 52.66 14030 55.70 50.57 +.01 -22.0 1stSource Q SRCE .96f 1.8 20 56.77 44.59 87 53.43 269 55.65 53.22 -2.24 +8.0 FTNDXTc Q QTEC .58e .8 83.42 61.64 134 77.06 750 78.22 75.64 -1.95 +7.1 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 29.12 171 29.15 28.71 +.03 -.8 FtTr 22 n N FIV 10.10 9.02 73 9.28 430 9.34 9.23 -.03 +1.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.05 2 21.05 20.95 -.38 +.2tFtTrGlob N FAM .90 9.0 11.97 9.88 67 10.03 399 10.05 9.88 -.01 -13.4 FT MCGr N FNY .15e .3 45.34 33.90 13 43.33 111 44.13 42.57 -1.05 +10.6tFT AsiaPc Q FPA 1.01e 3.1 38.10 32.10 1 32.73 38 33.16 32.10 -.61 -8.3 FT Europe Q FEP .65e 1.7 42.49 34.45 275 38.39 2878 38.86 37.70 -.81 -1.7 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 2 17.71 33 17.83 17.34 -.03 -13.3tFT Brazil Q FBZ 1.62e 14.1 18.24 11.15 4 11.47 17 11.59 11.15 -.03 -26.1 FT China Q FCA .68e 2.4 34.79 23.38 2 28.93 27 30.17 27.74 -1.96 -2.6 FT Japan Q FJP .77e 1.4 63.38 51.72 11 55.31 210 55.96 55.20 -.86 -7.7tFT SKorea Q FKO .59e 2.3 32.08 25.22 25.55 41 26.12 25.22 -.82 -13.5 FT DevMkt Q FDT .96e 1.6 67.22 54.77 121 59.94 486 60.49 59.11 -1.11 -3.9 FT EmMkt Q FEM .64e 2.5 31.32 23.02 113 25.86 1118 26.32 25.06 -.77 -7.3 FT Germny Q FGM 1.04e 2.3 55.51 42.95 15 46.07 66 47.00 45.17 -1.65 -10.0 FT MCVal N FNK .40e 1.1 37.68 32.17 2 35.98 48 36.35 35.77 -.65 -.8 FT Canada Q FCAN .29e 1.1 27.35 22.52 1 26.18 14 26.18 25.62 -.01 -1.3 FT Austrla N FAUS .80e 2.5 34.27 31.01 32.42 0 32.99 32.42 -.40 -4.6 FT UK Q FKU 1.57e 3.9 43.39 35.41 15 40.47 49 40.76 39.58 -.67 +1.5 FT Switzld Q FSZ .78e 1.6 56.74 48.28 3 50.26 48 50.40 49.30 -.50 -4.7 FT HKong Q FHK 2.82e 7.3 46.25 36.40 10 38.83 11 39.74 38.53 -1.56 -8.5 FT SCGr N FYC .04e .1 50.73 36.99 59 48.52 306 49.60 47.71 -1.18 +14.1 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.29 32 38.23 769 38.60 37.18 -.60 -11.8 FTDvMkSC Q FDTS .97e 2.3 48.51 37.50 1 41.73 16 41.88 41.57 -.53 -6.0 FT SCVal N FYT .26e .7 39.48 32.07 5 38.51 67 39.16 38.25 -.52 +4.5 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.64 12 41.78 131 42.56 41.05 -.78 -4.8 FT MegaCp N FMK .44e 1.3 36.82 29.68 34.31 1 34.77 34.31 -1.09 +2.4 FstT BICK Q BICK .34e 1.2 33.60 25.54 6 27.46 52 27.74 26.52 -.52 -9.1 FTEurSelDv N FDD 1.09e 8.3 14.79 12.97 337 13.19 1130 13.26 12.99 -.05 -3.9 FTDJMic N FDM .49e 1.0 52.61 41.86 34 50.94 157 52.38 50.85 -.79 +7.3tFT DynEq N FDEU 1.45 9.0 20.20 15.94 119 16.14 613 16.32 15.94 -.21 -13.7 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 9 21.66 25 21.76 21.52 -.23 -1.7 FtTrMun n Q MCEF 19.39 17.65 17.86 9 17.92 17.84 +.01 -4.7 FtTEqCom N ERM 23.64 20.17 3 22.28 11 22.30 21.99 -.13 -.3 FtT EqTact N TERM 23.62 19.41 4 22.15 48 22.39 22.01 -.29 -.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 34 49.20 167 49.35 49.09 +.11 -3.1 FTNsdGrid Q GRID .19e .4 53.73 43.00 1 48.76 13 49.47 47.96 -.86 -4.4 FTMltAInc Q MDIV 1.20e 6.6 19.49 17.60 72 18.29 393 18.45 18.21 -.06 -3.8tFT PfdSec N FPE 1.02e 5.4 20.25 18.97 579 19.06 2904 19.12 18.97 -.01 -4.7 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 64 35.44 332 35.84 35.01 -.62 +.7 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 281 51.17 1409 51.19 51.09 +.06 -.9tFTIntlMltA Q YDIV .99e 5.7 19.83 17.10 7 17.23 27 17.32 17.10 -.08 -7.5 FT BuyInc Q FTHI .96 4.2 24.00 21.53 4 22.74 41 22.89 22.51 -.28 -2.4 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 49.16 23 49.21 48.82 -.04 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 8 22.48 125 22.71 22.33 -.28 -2.5 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 461 59.99 2325 60.01 59.96 +.02 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 81 29.95 821 30.41 29.61 -.57 +.2 FT SSICv Q FCVT .48a 1.6 32.38 27.04 34 29.76 453 30.26 29.51 -.66 +3.9 FT DWF5 Q FV .18e .6 31.03 24.61 130 29.46 775 30.19 29.08 -.85 +6.9 FT HeitGl N PRME 20.81 17.96 1 20.19 3 20.38 20.16 -.12 +1.2 FT AmIndR Q AIRR .08e .3 28.40 22.38 4 26.81 51 27.04 26.36 -.15 -2.2 FT AI Rob n Q ROBT .07p 30.96 28.50 8 29.38 36 29.76 28.85 -.55 +2.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 21.47 9 21.47 21.24 -.11 -1.0 FT SmCap Q RNSC .22e 1.0 23.22 19.03 0 22.61 7 22.83 22.43 -.36 +5.1 FT MdCap Q RNMC .19e 22.75 19.19 1 21.93 5 22.00 21.72 -.36 +1.0 FT LgCap Q RNLC .18e 23.11 19.67 1 21.90 22 21.97 21.66 -.25 +.5tFT EM Sl n N RNEM 59.26 48.96 42 49.33 70 49.71 48.96 -1.23 -9.5 FT DevInt Q RNDM .45e 55.12 48.94 102 50.18 336 50.39 49.58 -.75 -3.8 FTNsTrn ef Q FTXR .33e 1.4 27.65 22.24 24.31 1 24.86 24.31 -1.32 -6.3 FT QualInc Q QINC .60e 2.4 26.90 23.66 5 24.53 16 24.91 24.50 -.50 -3.8 FTNsSem ef Q FTXL .14e .4 36.21 24.11 5 31.77 32 32.87 31.35 -1.58 +4.9 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 0 22.91 1 23.21 22.91 -.69 +6.8 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 21.70 3 21.97 21.70 -.39 +1.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 10 24.75 84 25.08 23.88 +17.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.08 1 20.08 20.00 +.25 -3.4 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 127 28.49 679 29.46 28.38 -.90 -3.0 FTDorW n Q FVC .17e .6 28.96 22.93 45 27.41 240 27.94 27.08 -.83 +6.8 FT DWInt Q IFV .32e 1.5 24.24 19.49 202 20.82 1138 21.12 20.37 -.52 -6.4 FT LgShEq N FTLS .16e .4 41.72 35.71 13 38.96 193 39.27 38.61 -.57 -.8tFTEMCur Q FEMB 2.68e 7.1 48.17 37.33 34 37.52 107 37.88 37.33 -.36 -11.0 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 1 50.30 7 50.30 50.12 +.22 -.4 FT RivAsia Q RFAP 1.14e 2.0 64.93 56.10 2 56.84 20 57.54 56.65 -1.12 -6.2 FT RivDev Q RFDI 1.09e 1.8 68.99 59.70 42 61.26 150 61.66 60.30 -.97 -4.4 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 61.68 15 66.28 409 67.44 64.51 -1.91 -5.9 FT RivEur Q RFEU .95e 1.5 70.58 60.72 20 62.56 379 62.93 61.30 -1.05 -4.3tFT PfInc n N FPEI 21.03 18.90 35 19.00 160 19.11 18.90 +.01 -5.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.26 2 50.26 49.99 +.09 -2.6tFT VolIn n N HDMV 36.34 32.69 3 32.95 21 33.14 32.69 -.29 -4.0 FT VolD n N HUSV 23.72 21.53 8 22.75 87 22.83 22.55 -.09 -1.0 FTEgyInco A FEN 2.32 10.1 28.00 21.34 40 22.96 193 22.96 22.40 -.02 -13.4 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 49 16.46 181 16.55 16.08 +.15 -7.6 FtTrEnEq N FFA .96 6.1 16.73 14.00 72 15.74 372 16.11 15.65 -.41 -2.8 FTCapStrn Q FTCS .59e 1.2 54.95 45.24 80 51.12 459 51.74 50.58 -.74 +.2 FTArcaBio N FBT 148.05 111.23 66 140.01 317 144.56 135.14 -5.27 +12.4 FTDJInet N FDN 145.81 93.47 584 137.65 3953 141.01 135.39 -4.29 +25.3 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 50.23 24 50.47 49.39 -.96 +3.3 FsTrGrEn Q QCLN .08e .4 21.73 17.62 7 19.49 56 19.90 19.31 -.42 -4.0 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 3 34.17 15 34.60 33.93 -1.15 +3.3 FT RNG N FCG .22e .9 24.67 18.65 229 23.36 850 23.75 22.49 +.32 +2.5 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 3 29.06 10 29.20 28.66 -.38 +1.0 FT ConDis N FXD .30e .7 45.57 35.88 211 42.40 338 43.23 42.04 -.98 +.7 FT ConStap N FXG .75e 1.6 51.57 44.32 159 47.11 422 48.12 47.07 -.64 -3.2 FT Engy N FXN .33e 2.0 17.62 12.25 294 16.92 878 17.17 16.28 +.12 +9.3 FT Fincl N FXO .65e 2.1 32.92 28.10 276 31.33 655 31.96 31.01 -.68 FT HlthCr N FXH 77.45 63.96 149 74.22 391 76.45 72.96 -2.50 +6.3 FT IndPrd N FXR .16e .4 42.74 34.52 77 39.10 662 39.80 38.49 -.78 -3.7 FT Matls N FXZ .37e .9 46.43 37.58 68 41.82 404 42.38 41.14 -.61 -4.6 FT Tech N FXL .13e .2 59.90 43.15 135 56.27 665 57.44 55.24 -1.61 +9.6 FT Utils N FXU .67e 2.6 28.28 23.46 270 26.18 751 26.30 25.79 +.39 +.6 FTCloudC Q SKYY .13e .2 55.46 38.88 285 53.18 1319 53.66 52.26 -.81 +15.9tFTDJGlDiv N FGD 1.42e 5.7 28.07 24.51 65 24.73 341 24.99 24.51 -.39 -6.1 FTNdqAuto Q CARZ .88e 2.4 45.00 36.57 1 37.17 23 37.99 36.99 -1.32 -11.9 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 26.26 7 26.53 25.96 -.05 -6.7 FT GblNRs Q FTRI .45e 3.6 13.25 10.94 0 12.35 2 12.55 12.35 -.25 -.2 FT Cybersc Q CIBR .03e .1 27.84 20.59 125 26.38 1295 26.71 25.83 -.43 +14.1 FTIntlIPO Q FPXI .28e .8 39.87 31.26 1 34.79 24 35.63 34.36 -1.29 -1.7 FT GlbRE N FFR .75e 1.7 47.43 41.42 6 45.36 72 45.49 44.99 +.01 -.3 FT NAEngy N EMLP .93e 4.0 25.51 21.43 304 23.22 1633 23.28 22.74 +.34 -5.5tFTSenLoan Q FTSL 1.83 3.8 48.67 47.79 332 47.77 1055 47.90 47.69 -.10 -.6tFTTactHY Q HYLS 2.64 5.6 49.76 47.12 316 47.09 679 47.53 47.05 -.41 -3.0 FT GlbCmd Q FTGC .26e 21.88 19.05 57 20.69 668 20.76 20.41 -.07 -.1 FT HiLgSh N FSD 1.20 8.1 17.32 14.63 196 14.73 593 14.79 14.66 -.05 -10.3 FT USIPO N FPX .32e .4 74.54 58.86 59 71.43 319 72.47 70.37 -1.47 +4.7 FTChnd N FNI .19e .5 43.90 34.59 9 38.54 153 39.60 37.70 -1.76 -2.7 FT Dow30 n N EDOW 23.50 19.61 1 21.84 4 21.84 21.55 -.10 -1.3 FT EngCn N FLM .58e 1.0 63.91 52.97 3 55.91 8 56.24 55.24 -.62 -6.1 FT Wtr N FIW .21e .4 50.09 41.72 21 48.11 102 48.66 47.62 -.31 -1.2tFT IntPfd N FPF 1.95 9.0 25.10 21.47 355 21.59 1295 21.73 21.47 -.07 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 58 59.31 297 60.30 58.67 -1.23 +1.3 FT LCGr N FTC .24e .4 69.06 54.23 89 65.97 282 67.30 64.91 -1.59 +7.8 FT LCVal N FTA .82e 1.6 57.69 49.07 86 52.32 360 53.08 51.98 -.84 -4.2 FT MLP&E N FEI 1.42 10.9 16.50 11.68 134 13.03 633 13.04 12.67 +.08 -16.1 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 118 52.67 285 52.75 52.49 +.17 -1.6 FT MCCore N FNX .51e .7 71.16 57.71 67 68.45 197 69.81 67.61 -1.47 +4.2 FTMstrDv N FDL .79e 2.8 31.14 27.37 166 28.59 846 28.79 28.29 +.10 -5.0 FTFutStrt N FMF 51.53 37.80 0 48.51 6 48.51 47.31 +.57 +1.9 FstTrMtg N FMY 1.02 7.6 14.48 13.27 1 13.44 22 13.44 13.28 +.06 -5.6 FT MultCG N FAD .20e .3 75.06 57.62 5 72.16 55 73.48 70.94 -1.34 +9.9 FT MultCV N FAB .45e .8 59.34 50.58 8 56.22 44 56.72 55.65 -.80 -1.3 FTNDXEq Q QQEW .27e .4 63.55 52.67 30 60.55 212 61.47 59.58 -1.32 +4.5 FT NsdABA Q QABA .75e 1.4 58.63 45.86 39 54.76 244 56.85 54.74 -2.19 +4.5 FTSmartph Q FONE .86e 1.8 55.89 47.30 6 48.64 161 49.15 47.90 -.80 -6.8 FT MLPEn N FPL 1.26 12.1 13.49 9.57 176 10.38 515 10.43 10.12 -.04 -12.5 FT REIT N FRI .39e 1.7 24.11 20.20 108 23.37 193 23.47 23.05 +.16 +.4 FT SCCore N FYX .38e .6 68.38 53.07 73 66.03 206 67.24 65.35 -1.46 +7.9 FTSpecFin N FGB .70 11.6 7.57 5.65 47 6.01 199 6.11 5.99 -.12 -2.1 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.03 10 23.64 22.81 -.71 -1.5 FTrVLDv N FVD .57e 1.9 31.85 28.82 326 30.28 1635 30.47 30.04 -.09 -1.9tFT EmOp N FEO 1.40 10.3 17.42 13.42 22 13.62 105 13.66 13.42 -.02 -16.5 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.65 23 11.65 11.50 +.20 -9.0 FstUtdCp Q FUNC .36 1.8 19 24.32 14.45 17 20.45 256 22.70 20.15 -2.05 +17.5 First LI s Q FLIC .60 2.4 10 33.50 23.30 49 24.85 340 26.50 24.75 -1.60 -12.8 FTrSenFlt N FCT .72 5.6 13.53 12.62 79 12.85 273 12.89 12.77 -.05 +.1sFirstEngy N FE 1.44 4.0 7 36.71 28.72 4169 35.91 25629 36.71 35.17 +.82 +17.3 FsthdTech Q SVVC 15.59 7.29 16 14.17 156 15.23 13.43 -1.01 +58.1sFstSvc n Q FSV .54 .7 41 75.30 62.75 26 76.04 85 76.32 73.54 +1.91 +8.8 Fiserv s Q FISV 35 76.98 59.85 1300 74.09 7560 75.55 73.19 -1.48 +13.0 Fitbit n N FIT 7.79 4.51 3063 6.53 25920 6.95 6.42 -.48 +14.4 FiveBelow Q FIVE 103.99 44.30 900 97.71 5222 101.99 97.40 -.81 +47.3 500.com N WBAI 64 23.22 9.05 106 14.71 903 16.85 13.87 -1.62 +45.5 FvPntHld n N FPH 15.45 10.25 476 11.25 1655 11.45 10.91 +.20 -20.2tFivePrime Q FPRX 48.87 15.32 419 15.81 2041 17.88 15.32 -1.57 -27.9 FiveStar Q FVE 1.80 1.05 37 1.50 132 1.50 1.30 +.05 Five9 Q FIVN 39.55 19.53 1002 34.57 4228 35.73 32.94 -1.18 +38.9 FlagstarB N FBC 28 40.06 29.61 359 34.26 2109 35.70 34.25 -.90 -8.4 F&C DynPf N DFP 1.92 8.2 28.36 22.78 109 23.46 403 23.65 23.19 -.19 -12.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 32 13.54 127 13.71 13.26 +.03 -9.6 FlrtyPfdOp N PFO .88 8.1 13.00 10.60 24 10.75 136 10.82 10.60 +.10 -9.0 FlrtyPfdSc N FFC 1.63 8.6 22.44 18.28 117 18.92 528 18.97 18.60 +.23 -7.5 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 43 19.51 138 19.51 19.16 +.14 -9.7 Flanign A BDL .25f .9 15 30.30 20.20 4 27.55 17 27.67 25.92 +1.10 +16.8 Fleetcor N FLT 26 222.92 138.43 730 210.65 5489 215.11 207.27 -5.66 +9.5 Flex Ltd Q FLEX 14 19.71 12.93 4176 14.11 19750 14.48 13.82 -.42 -21.6tFlexPhm n Q FLKS 8.98 .95 193 .94 1395 1.16 .92 -.22 -73.1 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 4 113.73 52 114.55 112.94 -1.83 +1.6tFlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 33 53.90 192 54.20 52.56 -.70 -9.7 FlxUpstNR N GUNR .67e 2.0 35.54 28.27 615 33.89 1669 34.08 33.16 +.05 +1.8 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 133 24.30 518 24.30 24.22 +.08 -.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 58 24.69 224 24.73 24.59 +.10 -1.0 FlxCoreSl n N BNDC 28.51 23.99 0 24.15 11 24.16 24.09 +.16 -3.6 FlxGlbImp Q ESGG 101.95 85.30 0 94.29 6 95.00 93.45 -1.34 -.7 FlxUS Imp Q ESG 70.00 56.50 1 64.40 3 64.58 63.96 -.67 +1.2 FlexEMTilt N TLEH 33.14 28.04 4 28.92 8 29.02 28.37 -.35 -6.3 FlxDMTilt N TLDH 30.34 26.89 0 27.96 9 28.08 27.80 -.44 -4.1 FlxRAstAlo Q ASET 29.37 26.74 2 27.91 7 27.92 27.64 +.04 -2.9 FlxUSQLgC Q QLC 35.78 29.39 1 33.98 49 34.18 33.63 -.45 +1.9 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 49.76 8 49.82 49.47 +.48 -9.2 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 12 48.89 24 48.93 48.82 +.02 -3.9 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 7 23.03 39 23.16 23.03 +.01 -2.3 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 62.34 24 62.49 61.79 -.06 -.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 30 45.90 115 46.07 45.42 -.05 -5.8 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.38 19 64.86 219 65.30 64.18 -1.05 -6.3tFlxIntDvDf N IQDE 1.15e 5.0 27.04 22.79 8 23.05 65 23.29 22.79 -.38 -9.6tFlxIntDvDy N IQDY 1.02e 3.9 30.65 25.84 11 26.10 26 26.22 25.84 -.37 -8.7tFlxIntlDiv N IQDF 1.01e 4.2 28.63 23.98 144 24.33 569 24.44 23.98 -.27 -9.2 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 5 44.54 55 44.94 44.29 -.54 +1.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 43.62 12 43.81 43.00 -.40 -1.3 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 70 45.30 260 45.67 44.84 -.40 +.6 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 8 75.41 43 75.46 75.38 -.00 -.1 FlexSh n Q FPAY 6.56 2.62 0 3.19 55 3.64 3.02 +.11 -16.0 FlexSolu A FSI 2.10 1.33 1.69 24 1.69 1.60 +.08 -7.1 FlexionTh Q FLXN 32.25 19.06 419 25.85 2344 27.53 24.60 -1.73 +3.2 Flexstl Q FLXS .88 2.2 57.79 34.74 34 39.90 109 40.87 39.18 -.06 -14.7 Flor&Dec n N FND 51 58.28 32.72 373 49.33 2848 51.37 48.38 -1.09 +1.3tFlotek N FTK 9.53 3.03 1027 3.23 3703 3.35 3.03 -.06 -30.7 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 857 20.83 5659 21.07 20.30 +.50 +7.9 Flowserve N FLS .76 1.9 48.10 37.51 725 40.40 5640 41.35 39.45 -.39 -4.1 Fluent Inc Q FLNT 6.95 2.05 214 2.45 3555 3.00 2.30 -.55 -44.3 Fluidigm Q FLDM 8.38 2.52 219 5.96 1025 6.12 5.18 +.29 +1.2 Fluor N FLR .84 1.7 36 62.09 37.04 807 48.78 5149 49.71 47.61 -.74 -5.6 FlushFn Q FFIC .80 3.1 19 31.45 24.59 75 26.10 325 27.42 26.05 -1.25 -5.1 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 429 14.09 848 14.25 13.56 +.29 +9.1 Foamix Q FOMX 7.45 4.33 77 5.01 483 5.13 4.83 -.11 -16.6 FEMSA N FMX .74e .8 103.82 80.86 598 87.79 2868 89.15 83.58 +2.74 -6.5 Fonar Q FONR 10 33.90 21.10 25 26.55 125 27.75 26.20 -1.00 +9.0 FootLockr N FL 1.38 2.6 21 59.40 28.42 4930 52.65 14982 56.53 52.60 -1.93 +12.3 FordM N F .60a 5.4 6 13.48 10.14 44111 11.07 192744 11.67 11.03 -.58 -11.4 ForeScTc n Q FSCT 37.81 21.56 409 34.26 2965 34.43 32.52 +.21 +7.4 ForshtAut n Q FRSX 10.45 2.44 27 3.63 785 4.43 3.34 +.18 -9.9 ForestCA N FCE/A .72 3.2 18 26.30 19.24 1653 22.81 6878 23.38 22.50 +.02 -5.4 Forestar N FOR 13 26.39 15.35 100 20.75 410 21.90 20.75 -1.15 -5.7 FormFac Q FORM 35 18.65 11.10 428 13.30 3125 13.95 12.50 -.85 -15.0 FormulaSy Q FORTY .68e 1.9 45.65 32.55 0 35.33 5 37.00 34.10 -2.47 -12.9 ForrestR Q FORR .80 1.9 54 47.75 36.95 40 41.95 145 43.40 41.90 -1.30 -5.1 ForsightEn N FELP .13 4.99 3.28 30 4.10 32 4.10 3.76 +.25 -6.2 Forterra n Q FRTA 57 12.30 3.02 343 9.73 1398 10.12 9.39 -.30 -12.3 Fortinet Q FTNT 66.32 35.44 1867 62.43 8095 63.59 61.08 -1.50 +42.9 Fortis n N FTS 1.70 5.3 38.24 30.88 445 31.88 2639 32.00 31.24 +.14 -13.1 Fortive n N FTV .28 .4 81.51 62.05 3437 77.11 20283 77.85 74.20 -.73 +6.6 FortressBio Q FBIO 5.54 2.79 97 2.98 397 3.26 2.85 -.26 -25.3 FortB pfA Q FBIOP 2.34 11.1 24.80 20.01 2 21.00 7 22.02 20.71 -.47 -7.7 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 157 18.07 609 18.39 17.75 -.25 -9.3 FortunaSlv N FSM 24 6.08 4.03 412 5.68 3313 5.78 5.60 -.03 +8.8tFBHmSec N FBHS .80 1.5 18 73.62 52.63 1955 53.69 8055 55.20 52.63 -1.56 -21.6stFortySev n Q FTSV 15.44 14.62 261 16.00 2814 16.49 14.62 +6.3 ForumEn N FET 17.95 10.05 626 12.35 4721 12.75 11.60 +.20 -20.6 ForwrdA Q FWRD .60 1.0 26 64.80 49.88 148 59.08 988 62.13 57.44 -3.30 +2.9 Forward h Q FORD 27 4.45 1.02 300 1.62 1652 1.77 1.56 -.10 +31.7 ForwdPh Q FWP 23.12e 9.70 1.63 12 2.72 117 2.79 2.47 -.07 -26.1 Fossil Grp Q FOSL 32.17 5.50 2727 26.87 7628 31.55 26.78 -4.13 +245.8 Foster Q FSTR .16 .7 30.30 17.00 100 22.95 281 25.95 22.70 -2.45 -15.5 FoundBld n N FBM 16.40 11.03 130 15.38 818 16.32 14.84 -.41 +4.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 43

FndtnMed Q FMI 137.20 31.70 1027 136.70 4525 136.70 136.45 +100.4 FourCorP s N FCPT 1.10 4.5 19 26.96 21.28 531 24.63 2845 24.96 23.79 +.98 -4.2tFourSeEd n N FEDU 3.32 61.3 9 10.45 5.22 14 5.42 115 5.77 5.18 -.36 -39.8sFoxFactory Q FOXF 34 48.00 32.75 201 46.55 1263 48.00 45.35 +.05 +19.8 Francesca Q FRAN 38 11.53 4.51 964 7.55 4946 8.08 7.40 -.53 +3.3 FrancoN g N FNV .96f 1.3 70 86.06 66.19 532 73.02 3102 73.48 69.08 +2.99 -8.7 FrankCov N FC 31.20 17.35 135 24.55 351 29.53 24.35 -4.00 +18.3 FrankElec Q FELE .48f 1.1 27 48.80 37.60 93 45.10 467 46.10 44.20 -.75 -1.7 FrankFn n N FSB .40p 18 42.20 30.30 131 37.60 757 39.25 37.55 -1.20 +10.3 FrankLibInt N FLQH 28.16 23.58 1 24.92 2 24.96 24.60 +.02 -1.6tFrankLibEm N FLQE 35.59 29.55 5 30.10 83 30.33 29.55 -.34 -8.9tFrankLibGl N FLQD 30.47 26.92 7 27.28 14 27.51 26.92 -.26 -6.2 FrankLbGlE N FLQG 32.51 27.68 0 29.76 1 29.77 29.58 -.34 -2.6 FrnL LoV n N FLLV 32.50 28.32 30.54 1 31.20 30.54 -.86 +.8 FrnkLInvGr N FLCO 24.89 23.48 6 23.57 9 23.62 23.50 +.08 -4.9 FrnL IntO n N FLIO 31.52 26.84 27.87 3 27.87 27.86 -.77 -5.2 FrkL US Eq N FLQL 30.33 25.55 1 29.39 21 29.45 29.13 -.19 +1.7 FrkL US Sm N FLQS 29.49 24.17 29.32 1 29.32 29.32 -.17 +11.9 FrkL USMid N FLQM 29.28 24.87 28.55 0 28.55 28.55 -.31 +2.0tFrankRes N BEN .92 2.9 11 47.65 31.56 5891 32.05 21300 32.98 31.56 -.85 -26.0 FrkStPrp A FSP .36f 4.2 11 11.45 7.08 617 8.56 2135 8.67 8.27 +.16 -20.3 FrkLtdDur A FTF .74 6.8 12.13 10.85 127 10.92 594 11.02 10.87 +.08 -7.7 FrkUnv N FT .47 7.1 7.36 6.55 38 6.68 344 6.72 6.64 +.05 -6.8 FranksIntl N FI .30 3.8 9.15 4.93 703 7.80 4289 7.93 7.01 +.35 +17.3 FredsInc Q FRED .24 10.5 13.15 1.30 1429 2.28 11290 2.65 1.81 -.10 -43.7 FrptMcM N FCX .20 1.2 11 20.25 11.68 19795 17.26 94252 17.46 15.46 +.82 -9.0 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 54 16.79 417 16.88 15.78 +.91 -1.7 FreqElec Q FEIM 10.59 7.51 5 8.06 21 8.06 7.95 +.11 -13.9 FresenMd N FMS .51e 1.0 57.94 44.88 62 50.35 395 50.88 49.40 -.77 -4.2 FDelMnt N FDP .60 1.3 19 52.64 43.02 193 44.55 772 45.30 44.07 +.23 -6.5sFreshpet Q FRPT 26.70 14.10 271 27.45 2092 27.55 24.70 +2.55 +44.9sFriedmInd A FRD .12f 1.5 6.79 5.15 678 8.10 697 10.22 6.21 +1.45 +42.6 Fronteo Q FTEO 23.31 10.68 1 20.30 2 20.90 19.89 -2.96 +62.3 FrontC pf Q FTRPR 11.13 113.1 14.05 6.03 525 9.84 4203 11.36 9.50 -1.48 +44.0tFrontr rs Q FTR 2.40 44.8 18.60 5.25 4836 5.36 27106 6.60 5.08 -1.18 -20.7 Frontlne rs N FRO .60e 6.50 3.79 602 5.84 3047 6.26 5.78 -.52 +27.2 FuelTech Q FTEK 1.83 .71 46 1.08 315 1.14 .96 -.03 -3.6 FuelCell rs Q FCEL 2.49 1.18 859 1.32 8038 1.46 1.30 -.13 -22.4 FulgentG n Q FLGT 7.04 2.73 14 4.14 44 4.63 4.13 -.05 -5.5tFulingGbl n Q FORK 6.00 2.65 104 2.95 371 3.45 2.65 -.10 -25.3 FullHseR Q FLL 4.10 2.33 48 3.33 162 3.40 3.22 -.07 -14.4 FullerHB N FUL .62f 1.2 23 58.74 46.62 582 53.68 3317 55.80 50.38 -.13 -.4 FultonFncl Q FULT .48 2.9 16 19.55 16.45 951 16.50 4312 17.15 16.50 -.58 -7.8sFunko n Q FNKO 66 12.37 5.81 522 12.55 1335 12.58 11.51 +.74 +88.7 FutFintch lf Q FTFT 8.00 1.30 60 1.67 327 2.07 1.64 -.35 -60.0 FutureFuel N FF .24a 1.7 17 16.22 11.32 134 14.01 379 14.76 13.92 -.40 -.6 FuweiF rs Q FFHL 4.93 2.39 2 2.91 69 3.33 2.80 -.04 -1.0G -:GWilliFood Q WILC 22 7.66 5.11 6 7.15 9 7.15 6.61 +.33 -.6 G1Thera n Q GTHX 52.76 12.04 251 43.46 1271 49.84 41.68 -4.80 +119.1 GAMCO s N GBL .10f .4 32.60 23.97 32 26.76 87 27.19 26.49 -.29 -9.7 GATX N GATX 1.76f 2.4 14 76.26 56.00 571 74.23 1322 75.23 67.92 +3.69 +19.4 GATX 66 N GMTA 27.00 22.81 3 25.51 33 25.79 25.50 -.29 -2.9 GCI Lb A n Q GLIBA 55.47 41.33 855 45.08 3150 46.47 44.11 -.86 -17.6 GCI Lb pfA Q GLIBP .13e 24.67 18.40 8 23.96 64 24.49 23.75 +.62 +5.3 GCP ApT n N GCP 26 34.79 27.25 547 28.95 2639 29.20 28.20 +.10 -9.2tGDL Fund N GDL .64 7.0 10.32 9.05 9 9.18 177 9.24 9.05 +.02 -5.7 GDS Hld n Q GDS .46p 45.88 8.20 958 40.09 7152 41.91 36.60 -2.68 +77.9 GGP Inc N GGP .88 4.3 30 24.37 18.83 7670 20.43 47769 20.86 20.41 -.22 -12.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.55 8 23.91 85 24.10 23.55 +.24 -5.3 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 134 26.30 589 26.30 25.89 +.36 +1.3tGMS Inc n N GMS 16 39.98 23.50 1557 27.09 5709 31.41 23.50 -4.34 -28.0 GNC N GNC .80 22.7 3 10.95 2.90 1967 3.52 9409 4.22 3.46 -.64 -4.6tGP Strat N GPX 23 31.25 17.85 205 17.60 377 19.45 17.50 -1.90 -24.1 GSE Sy Q GVP 14 3.65 2.35 17 3.25 37 3.30 3.15 -.05 GSI Tech Q GSIT 8.94 6.05 13 7.52 167 7.97 7.13 +.39 -5.5 GSV Cap Q GSVC 5 9.39 3.83 36 6.86 490 7.10 6.76 -.27 +25.9 GTT Comm N GTT 62.32 28.30 783 45.00 2427 48.95 43.40 -4.20 -4.2 GTY TchHl Q GTYH 10.20 9.75 10.10 78 10.10 10.06 +.03 +1.7 GTY Tc un Q GTYHU 11.00 10.14 10.62 0 10.62 10.62 +.21 +3.0 G-III s Q GIII 27 51.20 21.65 489 44.40 2267 47.43 44.27 -1.69 +20.4 GTx Inc rs Q GTXI 23.40 4.45 314 15.31 1104 18.07 15.16 -1.99 +20.5 GW Pharm Q GWPH 164.76 95.65 328 139.54 4698 157.00 130.50 -11.71 +5.7 GWG Hldgs Q GWGH 10.95 7.28 3 7.68 7 7.95 7.48 -.33 -7.7 GabCvInc N GCV .48 7.4 6.68 4.91 58 6.52 200 6.65 6.14 +.31 +10.5 GabCv pfB N GCVpB 1.50 5.9 27.14 25.49 25.64 5 25.85 25.55 +.13 -3.2 GabDvInc N GDV 1.32 5.9 24.97 21.10 86 22.56 632 23.00 22.49 -.46 -3.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.57 6 25.72 25.51 +.04 -2.2 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 1 25.64 10 25.66 25.45 +.11 -2.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 8 25.06 24 25.22 25.03 -.03 -1.1 GabelliET N GAB .60 9.6 6.65 5.87 463 6.26 2670 6.34 6.18 -.09 +1.1 GabllE pfD N GABpD 1.47 5.8 26.75 25.27 25.50 3 25.56 25.50 -.04 -2.3 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.12 13 24.45 24.08 -.25 -2.3 Gabeli pfJ N GABpJ 26.72 24.42 2 25.37 17 25.72 25.26 +.08 -.7 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 4 24.63 22 24.84 24.55 -.05 -2.0 GabGSmM N GGZ 13.61 11.73 5 12.12 85 12.27 11.99 -.18 -4.9 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 2 25.14 4 25.50 25.14 -.24 -1.4 GabGUtil A GLU 1.20 6.4 21.96 18.00 11 18.63 46 18.75 18.31 +.32 -12.5tGabGUtil pf A GLUpA 3.00 6.9 55.40 43.66 43.66 1 48.39 43.66 -6.37 -13.1 GabGoAn n A GGO 24.74 16.18 0 20.49 29 23.07 19.59 -.91 +13.6 GabHlthW N GRX .52 5.2 10.97 9.12 84 10.02 478 10.26 10.02 -.12 -2.9 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.40 5 25.52 25.25 +.07 -1.6 GabHlt pfB N GRXpB 1.47 5.7 27.39 25.49 0 25.93 3 25.93 25.78 -1.5 GabMultT N GGT .88e 9.3 10.09 8.42 89 9.44 334 9.63 9.37 -.11 +2.6 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.69 1 25.73 25.69 +.14 -2.2 GabMul pfE N GGTpE 25.30 22.97 10 23.95 33 24.10 23.57 -.06 -4.6 GabMedM n Q MOGLC 100.10 99.90 99.96 1 99.96 99.96 -.08 -.1 GabUtil N GUT .60 10.2 7.20 5.68 94 5.89 467 5.91 5.83 +.05 -17.0 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 25.60 6 25.60 25.36 +.14 GabUtil pfC N GUTpC 26.19 24.54 25.47 5 25.75 25.19 +.00 +.1tGasa rs N GFA 12.99 5.52 50 5.30 200 6.35 5.30 -.92 -58.0sGaiam A Q GAIA 22.75 10.35 119 20.25 800 22.75 19.95 -1.40 +63.3 Gain Cap N GCAP .24 3.2 12 13.26 5.74 203 7.55 2060 7.84 7.47 -.25 -24.5 Galapag n Q GLPG 121.09 72.90 581 92.18 754 99.53 89.42 -8.01 -1.7 GalectinTh Q GALT 9.49 1.28 776 6.36 7388 8.00 5.90 -1.31 +90.4 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 1891 65.28 5467 66.83 64.54 -1.46 +3.2 GalmedPh Q GLMD 13 27.06 3.61 281 11.90 2260 13.92 11.81 -2.19 +30.1 GamGldNR A GGN .84 16.3 5.77 4.80 269 5.14 1583 5.15 5.03 +.03 -1.3 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.04 12 23.14 22.72 +.03 -7.2 GamNRG&I N GNT .84 13.2 7.23 6.00 52 6.35 182 6.35 6.20 +.11 -5.4 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 0 23.41 25 23.69 23.32 +.01 -6.4 GameStop N GME 1.52 10.4 22.37 12.20 3397 14.57 13174 15.72 14.49 -.95 -18.8 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 1731 35.80 8603 36.37 35.36 +.43 -3.2tGamngPtrs Q GPIC .12e 12.50 8.05 0 8.56 44 8.67 8.05 +.21 -23.8 Gannett n N GCI .64 6.0 12.38 7.94 1474 10.70 4256 10.85 10.44 +.10 -7.7 Gap N GPS .97 3.0 16 35.68 21.02 5614 32.39 24805 34.19 32.36 -1.00 -4.3 GardDnv n N GDI 38.00 20.08 2231 29.39 9806 30.23 27.75 +.56 -13.4 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 1058 61.00 3916 61.42 59.39 +.77 +2.4 GarrisnCap Q GARS 1.12 13.8 8 8.95 7.77 30 8.13 238 8.20 8.05 -.03 +.2 Gartner N IT 40 142.16 111.57 649 132.90 2772 134.85 130.73 -2.06 +7.9 GasLogPt N GLOP 2.09f 8.8 11 25.55 21.85 75 23.85 532 24.80 23.60 -.55 -3.6 GasLPt pfA N GLOPpA 27.24 25.30 6 26.20 46 26.20 25.90 +.05 +.4 GasLog N GLOG .56 2.9 38 22.55 14.60 380 19.10 1715 19.90 18.55 -.05 -14.2 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 5 26.30 26 26.87 26.25 +.20 -1.1 GastarExp A GST 1.39 .38 1308 .56 9628 .65 .52 +.04 -46.7 Gastar pfA A GSTpA 2.16 16.0 19.10 6.40 17 13.51 63 13.94 12.21 +1.16 -24.6 Gastar pfB A GSTpB 2.69 18.3 22.50 8.46 5 14.70 31 15.24 13.29 +.81 -22.1 GatesInd n N GTES 30 18.72 14.60 644 16.27 3498 16.69 15.61 +.36 -10.0 GazitGlobe N GZT .37e 4.0 11.00 9.01 2 9.32 227 9.45 9.15 -.09 -11.5 GeeGroup A JOB 5.62 2.00 11 2.30 17 2.35 2.13 +.03 -17.3 Gemphire n Q GEMP 21.59 4.75 11193 10.19 13141 11.43 5.02 +4.44 +28.3 GencoSh rs N GNK 20.07 8.83 443 15.50 1618 17.14 15.49 -1.64 +16.4 Gencor s Q GENC 41 18.45 14.85 20 16.15 105 16.50 15.90 -.45 -2.4 Generac N GNRC 19 53.78 35.18 453 51.73 1925 51.88 49.60 +1.27 +4.5 GAInv N GAM 1.15e 1.0 36.59 32.20 101 34.32 293 35.05 34.11 -.74 -.2 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 1 25.88 12 25.88 25.69 +.18 -2.7tGenDynam N GD 3.72 2.0 20 230.00 184.21 1581 186.41 7998 190.72 184.21 -2.97 -8.4 GenElec N GE .48 3.5 27.68 12.61 71953 13.61 571424 14.44 12.74 +.56 -22.1sGenFin Q GFN 13.50 4.50 119 13.55 960 13.70 12.30 +1.20 +99.3 GenFin pfC Q GFNCP 8.90m 8.7 104.67 93.03 1 102.30 5 103.09 99.92 -.29 +1.9 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 2 25.93 14 25.94 25.51 +.42 +2.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 6547 44.26 40009 47.14 43.77 -.96 -25.3 GenMoly A GMO .51 .28 39 .41 282 .42 .39 -.01 +24.6 GenMotors N GM 1.52 3.9 46.76 34.02 14050 39.40 64117 41.32 39.37 -1.85 -3.9 Gensco N GCO 45.90 20.90 311 39.70 1115 42.45 39.50 -2.60 +22.2 GenesWyo N GWR 27 84.40 64.31 380 81.32 1696 82.10 79.60 -.71 +3.3 GenesisEn N GEL 2.88f 13.1 53 32.59 18.42 415 21.91 1908 22.77 21.58 -.87 -2.0 GenesisHlt N GEN .24 10.5 2.86 .60 1011 2.29 3954 2.75 2.12 -.46 +200.1 GeneticT rs Q GENE 2.05 .70 96 .99 486 1.06 .93 -.07 -14.7 GenieEn n N GNE .30 6.0 7.91 3.82 37 4.96 392 5.36 4.81 -.24 +13.8 GenieE pfA N GNEpA .64 8.5 7.94 6.85 3 7.49 52 7.52 7.35 +.04 +2.0 GeniusBr n Q GNUS 4.37 2.01 89 2.38 278 2.69 2.30 -.27 -12.5 GenMark Q GNMK 12.80 3.63 438 6.38 1455 7.07 6.26 -.69 +53.0 GenoceaB Q GNCA 6.78 .79 240 .86 2757 .94 .84 -.07 -26.2sGenomic Q GHDX 53.97 26.54 189 50.40 1580 53.97 48.72 -1.69 +47.4 Genpact N G .30 19 34.79 27.33 1021 28.93 4771 30.22 28.68 -1.36 -8.9 Genprex n Q GNPX 19.45 3.84 17 7.66 472 10.28 7.50 -.50 +63.0 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1893 23.02 10927 24.11 22.73 -1.02 +9.9 Gentherm Q THRM 44 40.80 29.50 387 39.30 2992 40.00 36.00 +1.15 +23.8 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 773 91.79 4110 93.57 91.14 -1.25 -3.4 Genworth N GNW 3 4.92 2.66 3217 4.50 13414 4.51 4.29 -.01 +44.7 GeoGrp s N GEO 1.88 6.8 16 31.03 19.05 1068 27.54 3450 28.06 26.15 +1.06 +16.7sGeoPark N GPRK 21.88 7.27 269 20.64 1675 21.88 19.40 +.56 +108.3 GaPw 77 n N GPJA 26.14 23.01 30 24.60 124 24.86 24.41 +.10 -3.9 GeospcT hs Q GEOS 18.71 9.18 86 14.06 567 14.81 12.94 +.69 +8.4 Gerdau N GGB .02e .6 5.32 2.88 10010 3.54 57665 3.77 3.37 -.22 -4.8 GerABcp s Q GABC .60 1.7 20 39.02 30.75 52 35.85 324 37.51 35.72 -1.53 +1.5 GerNew N GF 1.23e .4 21.49 16.53 4 18.24 89 18.56 17.88 -.50 -6.2 GeronCp Q GERN 6.68 1.74 4390 3.43 17199 3.65 3.32 -.17 +90.6 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 229 28.17 828 28.34 27.36 +.53 +3.7 Gevo rs Q GEVO 24.74 3.23 9571 3.80 25604 10.75 3.80 -4.63 -67.8 Gibraltar Q ROCK 18 40.70 25.61 182 37.50 1044 39.30 37.50 -1.30 +13.6 GigCapit n N GIG 10.22 9.60 4 9.84 5 9.87 9.82 -.06 +2.1 GigaMda rs Q GIGM 4.37 2.36 14 2.97 71 3.11 2.90 -.04 -2.3sGilatSatell Q GILT 9.30 4.36 17 9.19 84 9.30 8.56 +.43 +18.8tGildan s N GIL .45 1.6 16 34.19 27.71 746 28.16 2827 28.51 27.71 -.22 -12.8 GileadSci Q GILD 2.28 3.2 8 89.54 64.27 5712 70.84 37834 72.07 68.60 -.23 -1.1 GlacierBc Q GBCI 1.04f 2.7 21 41.47 31.38 410 38.68 1879 41.10 38.68 -2.18 -1.8 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 82 9.00 491 9.20 8.95 -.08 -2.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.50 20 25.59 25.20 +.05 -1.4 GladstnCm Q GOOD 1.50 7.8 23.29 16.78 92 19.22 531 19.35 18.88 +.17 -8.7 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 4 26.30 8 26.66 26.30 -.20 -.5 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.16 10 26.55 26.15 -.15 +.3 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 2 25.41 8 25.64 25.35 +.13 -1.9 GladstInv Q GAIN .80a 6.8 16 12.26 9.00 127 11.77 763 11.92 11.62 -.10 +5.5 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 4 25.40 11 25.48 25.21 -.00 +.3 GladInv pfC Q GAINN 1.63 6.3 26.98 25.08 0 25.66 6 25.66 25.30 +.26 +.8 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.42 13 25.42 25.21 +.12 -.7 GladstLnd Q LAND .53 4.2 87 14.29 11.26 51 12.67 423 12.81 12.53 -.06 -5.7 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 0 25.51 4 25.55 25.41 -.05 -1.4 Glatfelter N GLT .52 2.7 15 23.85 15.76 130 19.59 824 19.75 19.10 +.17 -8.1 Glaukos n N GKOS 45.00 23.08 562 40.64 2517 44.11 40.12 -.24 +58.4 GlaxoSKln N GSK 2.89e 7.2 44.44 34.52 2361 40.31 11953 40.63 39.44 -.58 +13.6 GlenBurnie Q GLBZ .40 3.6 24 13.42 10.34 4 11.00 22 11.60 10.99 -.65 -.6 GblBldT n Q GBT 68.05 24.03 2312 45.20 27283 50.20 33.80 +3.15 +14.9 GblBrCopp N BRSS .24 .8 12 36.50 27.50 81 31.35 556 33.20 31.33 -1.50 -5.3 GblEagEnt Q ENT 3.84 .87 537 2.52 2705 2.89 2.35 -.36 +10.0 GlbIndem Q GBLI 26 49.91 32.22 25 38.98 128 42.04 38.65 -2.52 -7.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 25.66 6 25.66 25.61 -.03 -.8 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.20 6 25.74 59 26.09 25.59 -.13 -.5 GlbMed n N GMRE .20p 10.25 6.34 72 8.86 721 9.45 8.85 -.47 +8.0 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.83 19 25.00 24.60 -.02 -1.9 GlobNetL n N GNL .94 4.6 33 22.76 15.55 420 20.43 1878 20.68 20.02 +.33 -.7 GlNetL pfA N GNLpA 1.81 7.1 25.97 24.06 13 25.63 23 25.73 25.20 +.38 -.2 GlobPtrs N GLP 1.85 10.9 18.50 15.17 20 17.05 147 17.30 16.85 -.10 +2.1 GlobPay s N GPN .04 37 119.69 87.86 1213 111.49 5975 113.38 108.54 -2.91 +11.2 GlSlfStor n Q SELF .26 6.3 5.15 3.92 6 4.15 35 4.16 4.07 +.05 -10.0 GlbShipLs N GSL .40 30.3 1.94 .97 74 1.32 297 1.34 1.26 +.01 +13.8 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.37 19 25.19 23.74 -.79 +1.9 GlWatRs n Q GWRS .28 3.0 10.00 8.40 14 9.40 61 9.95 9.31 -.20 +.6 tGlbXNordic N GXF .83e 3.8 24.68 21.25 2 21.70 18 21.79 21.25 -.24 -4.4tGbXSpDvE N SDEM .63e 17.90 13.81 3 14.18 33 14.25 13.81 -.22 -12.9 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 50 15.31 216 15.33 15.12 +.01 -1.5 GbXUSRota N SCTO .12p 28.03 24.51 26.17 1 26.63 26.17 -.59 -.6 GblXEffic N EFFE .16p 27.69 25.00 14 26.43 15 26.43 26.15 -.34 -.8 GblXPortgl N PGAL .36e 2.8 13.33 11.06 9 12.69 141 12.83 12.63 -.04 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 44 10.49 467 10.53 10.23 +.15 +4.7tGblXEmFtr N EMFM .40e 1.9 26.16 20.91 2 21.41 23 21.65 20.91 -.11 -10.7 GbXMLP&E N MLPX .60 4.5 14.60 11.36 151 13.32 2676 13.41 12.98 +.01 -2.0 GblXChMat N CHIM .24e 1.3 24.12 16.60 8 18.74 15 19.23 18.20 -1.36 -10.2tGblXArg N ARGT .09e .3 38.46 26.98 153 26.97 1060 29.08 26.79 -2.16 -23.6 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 129 25.08 314 25.27 25.00 -.01 -2.0 GXSupInPf N SPFF .99 8.3 12.96 11.65 97 11.93 369 11.95 11.86 +.05 -1.9 GblXGuru N GURU .28e .9 32.47 26.64 3 31.59 49 32.15 31.19 -.80 +6.4 GbXGreece N GREK .13e 1.4 11.56 8.57 467 9.13 2772 9.51 8.99 -.24 -11.2 GblXChCon N CHIQ .12e .7 19.98 14.58 246 17.82 819 18.50 17.22 -.83 -4.6 GblXSocM Q SOCL 39.03 27.80 71 35.57 207 36.77 34.90 -1.61 +8.0 GblX MLP N MLPA .90e 9.8 11.14 8.14 341 9.16 3754 9.30 8.95 -.08 -7.1 GblXFertil N SOIL .25e 2.4 11.01 9.20 3 10.36 12 10.52 10.32 -.18 -1.6 GblXChiEn N CHIE .41e 3.3 13.77 10.65 0 12.46 3 12.46 11.32 +.08 +9.7 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 129 20.97 882 21.09 20.75 -.18 -3.7 GlbXChiFn N CHIX .34e 2.0 21.04 15.27 37 16.88 647 17.22 16.22 -.61 -6.2 GbXSEAsia N ASEA .42e 2.8 18.44 14.97 45 15.27 67 15.45 15.14 -.27 -10.2tGblXPakist N PAK 16.73 10.75 8 11.07 87 11.20 10.75 -.01 -10.6 GblXChiInd N CHII .35e 2.5 16.58 13.77 1 13.90 1 13.90 13.90 -.50 -9.0 GblXNorway N NORW .83e 5.8 14.95 11.22 346 14.31 495 14.44 14.16 -.16 +8.9 GbXNsChiT Q QQQC .07e .2 34.11 24.78 9 29.59 55 30.44 28.25 -1.32 -4.2 GblXScUS n N SCIU 32.53 28.49 16 31.61 42 31.72 31.20 -.27 +2.2 GblXScEu n N SCID 29.75 26.39 10 27.12 21 27.19 26.69 -.31 -2.2 GblXScAs n N SCIX 27.08 24.06 0 25.17 2 25.17 24.95 -.37 -2.8 GblXScJp n N SCIJ 33.72 28.85 0 30.10 8 30.14 30.03 -.40 -5.0tGbX Auto n Q DRIV 15.78 14.35 5 14.51 37 14.84 14.35 -.49 -5.0 GbX US pf n N PFFD 26.22 23.70 23 24.40 147 24.43 24.26 +.03 -1.9 GbXNigeria N NGE .31e 1.4 27.10 17.64 7 21.60 46 21.74 20.98 +.55 -.5 GbX US Inf N PAVE 17.80 13.80 10 16.28 114 16.51 16.01 -.28 -3.0 GblFound n N BOSS 20.72 15.50 1 19.64 12 20.02 18.73 -.38 +13.4tGblX SupDv Q EFAS 19.06 17.06 3 17.17 8 17.25 17.06 -.19 -5.2 GblXYldco Q YLCO .51 4.4 12.89 11.36 2 11.65 15 11.73 11.65 -.08 -7.4 GblX Rob n Q BOTZ 27.42 18.41 451 22.01 4536 22.45 21.84 -.68 -7.1 GlbXCon ef Q KRMA 20.83 17.33 7 19.95 24 20.07 19.68 -.27 +2.7 GblXMilTh Q MILN 22.96 17.31 13 22.26 70 22.65 21.91 -.48 +15.6 GbX Longv Q LNGR 21.38 18.23 2 20.80 8 21.03 20.54 -.24 +6.9 GlX Intrn n Q SNSR 21.41 17.66 36 19.44 154 19.86 19.15 -.67 -2.1 GbX HlthW Q BFIT 19.30 15.68 2 18.92 6 18.98 18.64 -.12 +13.6 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 2 14.87 55 15.01 14.69 -.05 -2.8 GlX Fintc n Q FINX 27.46 18.22 290 26.05 1132 26.92 25.40 -1.07 +18.7 GlbXCop rs N COPX .43e 1.8 29.34 19.75 26 24.12 170 24.62 23.31 -.79 -11.8 GlbXSilv rs N SIL 36.36 28.21 76 28.88 327 29.39 28.35 -.42 -11.5 GlbXLith rs N LIT 41.21 28.71 280 32.52 1459 33.00 32.22 -.51 -16.1 GbX Gold rs N GOEX 25.21 20.08 2 22.18 25 22.40 21.87 -.43 -4.9 GbXUran rs N URA 16.36 11.81 186 12.87 2216 13.25 12.51 -.33 -14.5 GlXCatholc Q CATH 35.58 29.69 5 33.62 55 33.90 33.27 -.53 +2.1 GlblScape A GSB .06 1.6 22 5.51 3.27 14 3.87 113 4.22 3.74 -.16 +9.0 Globalstar A GSAT 2.30 .44 3846 .49 23233 .52 .45 +.02 -62.6 GlobantSA N GLOB 59 57.57 34.82 396 56.79 2472 56.94 54.28 +.29 +22.2tGlobusM rs Q GLBS 2.26 .50 201 .51 983 .60 .49 -.05 -55.9 GlobusMed N GMED 42 57.55 27.79 596 50.46 4106 54.81 48.39 -4.35 +22.8 Glowpoint A GLOW .65 .15 1142 .21 2648 .23 .17 +.02 -43.1 GluMobile Q GLUU 6.75 2.43 1370 6.41 8908 6.65 6.23 -.15 +76.1 GlycoMim Q GLYC 26.05 10.06 470 16.13 3837 16.23 14.21 +1.37 -3.9 GoDaddy n N GDDY 99 75.18 40.78 1440 70.60 8213 72.65 68.28 -2.69 +40.4tGogo Q GOGO 14.76 4.50 1298 4.86 5792 5.15 4.50 -.24 -56.9 GolLinhs s N GOL 14.48 4.42 600 5.34 3714 5.92 5.06 -.48 -39.0 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1181 29.46 6169 29.89 27.51 +.86 -1.2 GolLNGPt Q GMLP 2.31 14.9 23.46 14.27 201 15.46 901 15.98 15.06 +.09 -32.2 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 11 25.13 65 25.25 25.05 +.01 -3.4 GoldFLtd N GFI .02e .6 4.70 3.33 1984 3.57 18972 3.62 3.45 +.03 -17.0sGoldResrc A GORO .02 .3 82 6.92 3.37 486 6.59 2374 6.92 6.50 -.27 +49.8 GoldStdV g A GSV 2.01 1.15 295 1.37 1481 1.38 1.25 +.03 -22.0 Goldcrp g N GG .24 1.8 19 15.55 11.64 4479 13.71 20224 13.77 13.21 -.01 +7.4 GoldBull n Q DNJR 8.50 4.40 7 5.75 14 7.09 5.71 -.70 +21.3 GoldenEnt Q GDEN 27 34.75 19.41 239 26.99 1641 29.07 26.44 -1.70 -17.3tGoldenMin A AUMN .65 .29 510 .34 1104 .36 .29 +.01 -20.8 GoldenOc rs Q GOGL .40 4.6 9.95 5.82 372 8.69 1118 8.88 8.48 -.31 +6.6 GoldStr g A GSS 6 .92 .56 372 .68 2033 .68 .63 +.01 -24.2 GldFld A GV 11 6.38 3.60 46 4.25 188 4.35 4.20 -.05 -13.3 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 295 25.88 609 26.05 25.86 -.13 -2.4 GS BDC n N GSBD 1.80 8.8 11 23.25 18.78 352 20.48 806 21.15 20.33 +.02 -7.7 GS ActbtInt N GSIE 32.48 27.37 105 29.38 664 29.54 29.00 -.69 -2.1 GS ActEM N GEM 39.44 30.92 100 33.18 804 33.47 32.37 -.74 -7.3 GS ActEur N GSEU .60e 33.94 29.45 2 30.53 34 30.68 30.00 -.86 -3.7 GS ActJpn N GSIY 36.02 29.67 2 32.99 5 33.23 32.91 -.81 -1.9 GS US LgC N GSEW 46.27 40.58 1 43.95 20 44.43 43.53 -.85 +1.1 GS HYBd n N GHYB 50.32 48.05 0 48.40 6 48.64 48.31 -.25 -2.3 GS CpBd n N GIGB 50.44 47.71 5 47.90 19 48.04 47.76 +.16 -4.6 GS ActLgC N GSLC 57.42 47.73 146 54.75 1541 55.39 54.18 -1.02 +2.6 GS 0-1Yr n N GBIL 105.09 99.91 134 100.12 315 100.18 100.08 +.01 +.1 GS Indus n N GVIP 57.97 47.74 16 55.27 42 56.39 54.61 -1.64 +4.4 GS SCap n N GSSC 48.61 39.39 2 46.84 20 47.85 46.64 -.99 +8.2 GSCI37 N GSC 28.00 17.55 26.84 2 27.01 25.73 +1.50 +11.9 GoldmanS N GS 3.20f 1.5 21 275.31 214.64 3393 220.57 16209 225.47 219.12 -5.45 -13.4 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 134 27.22 272 27.29 27.05 -4.7 GoldS pfN N GSpN 28.34 25.95 29 26.64 158 26.71 26.38 +.21 -4.3 GoldS pfB N GSpB 1.55 5.8 26.90 25.20 8 26.60 37 26.60 26.03 +.46 +2.8sGoldS pfC N GSpC 1.02 4.2 24.21 21.52 54 24.05 113 25.27 23.72 +.10 +5.7 GoldS pfA N GSpA .96 4.1 24.46 21.25 34 23.38 133 23.48 22.90 +.45 +3.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 69 23.26 324 23.39 22.94 +.26 +3.0 GS MLPEn N GER .64 10.4 7.48 5.25 305 6.14 1394 6.27 6.00 -.13 -.2 GS MLPInc N GMZ 1.38 15.3 10.33 7.55 148 9.02 841 9.11 8.72 -.08 +.9 GolubCap Q GBDC 1.28a 7.0 13 19.87 17.35 232 18.30 987 18.44 18.11 +.10 +.5 GoodTimes Q GTIM 4.05 2.25 11 3.75 86 3.75 3.35 +.30 +41.5 GoodrPet n A GDP 15.75 8.20 73 12.37 329 13.30 11.86 -.51 +13.4tGoodyear Q GT .56 2.4 8 36.52 23.54 3464 23.29 13615 24.83 23.28 -1.34 -27.9sGoosehIn n Q GSHD 28.71 10.78 132 24.96 960 28.71 24.73 -1.26 +58.5 GoPro Q GPRO 11.89 4.42 2572 6.44 16138 6.73 6.16 -.33 -14.9 GordPoin n Q GRAQ 9.77 9.70 1 9.72 1 9.72 9.72 +.2 GordPoi un Q GPAQU 10.35 9.97 10.25 3 10.25 10.21 -.02 +2.5 GorsHl A n Q GSHT 10.40 9.85 3 10.15 774 10.20 10.13 -.01 +2.2 GoresHl un Q GSHTU 11.08 10.25 25 10.73 40 10.95 10.73 -.12 +3.6 GormanR N GRC .50 1.4 31 35.88 24.45 55 35.00 375 35.74 34.08 -.86 +12.1 GovPrpIT Q GOV 1.72 10.9 26 22.61 11.87 711 15.85 3255 15.90 14.97 +.82 -14.5 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 10 25.50 91 25.63 25.40 +.14 -1.3 vjGrace N GRA .96 1.3 21 77.37 58.48 274 73.31 3737 74.17 72.31 +.15 +4.5 Graco s N GGG .53 1.2 14 49.69 34.89 664 45.22 2719 45.85 44.47 -.10 GrahamCp N GHM .36 1.4 18 27.51 17.97 25 25.81 153 27.32 25.73 -1.60 +23.3 GrahamH s N GHC 5.32f .9 22 625.45 536.90 14 586.10 85 610.98 583.25 -17.80 +5.0 Graingr N GWW 5.44f 1.8 27 322.34 155.00 528 308.40 2659 312.46 303.41 -3.70 +30.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.43 13 25.50 25.20 +.06 -5.6 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 2002 27.32 10435 27.68 27.22 +.06 +2.5sGranTrra g A GTE 3.52 1.93 1650 3.45 8259 3.60 3.16 +.22 +27.8 GrCanyEd Q LOPE 24 117.12 71.01 405 111.61 2657 114.87 110.13 -.95 +24.7 GraniteC N GVA .52 .9 28 68.58 46.91 346 55.66 1524 57.79 53.85 -1.35 -12.2 GranitPnt n N GPMT 1.60f 8.7 56 19.30 16.15 221 18.35 1085 18.85 18.16 +.19 +3.4 GraniteRE N GRP/U 2.30 42.53 36.24 1 40.77 6 40.93 39.72 -.31 +4.3 Gran Gld n N BAR 142.87 123.68 10 125.21 74 126.63 124.49 -1.62 -3.9 GranCom n N COMB 27.39 24.80 3 26.09 33 26.15 25.69 -.03 -.3 GranSP n N COMG 32.29 24.96 0 30.49 1 30.49 29.15 +1.04 +10.1 GrphTInt n N EAF 20.75 14.44 1248 17.99 5578 18.79 17.19 -.55 +16.1 GraphPkg N GPK .30 2.1 15 16.74 12.65 2555 14.51 16983 14.85 14.24 +.39 -6.1 Gravity rs Q GRVY 25 108.97 13.18 14 58.42 77 60.00 56.00 -.88 -38.2 GrayTelev N GTN 9 17.80 10.70 1058 15.80 15649 17.00 13.60 +3.00 -5.7sGrayTvA N GTN/A 22 15.75 9.50 1 14.62 39 15.75 12.40 +3.57 +1.9 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 35 13.08 237 13.32 13.06 -.09 -5.4 GrtAjx24 n N AJXA 26.80 24.54 9 24.86 29 25.37 24.81 -.40 -2.1 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 50 9.24 121 9.64 9.24 -.31 -6.1 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 7 25.59 52 25.64 25.24 -.10 +.5sGrElm25 n Q GECCM 1.69 6.7 25.05 24.10 6 25.05 30 25.05 24.47 +.20 +2.4 GrElm hn Q GEC 4.40 3.20 7 3.60 88 3.70 3.40 -.10 -11.1 GrLkDrge Q GLDD 5.70 3.60 237 5.25 825 5.40 5.10 -.05 -2.8 GtPanSilv g A GPL 1.46 1.06 191 1.17 1031 1.19 1.16 -9.3 GrtSoBc Q GSBC 1.12 2.0 16 60.20 47.50 25 57.20 127 59.85 57.15 -1.57 +10.7 GrtWstBcp N GWB 1.00f 2.4 16 46.03 33.27 191 41.99 1082 43.56 41.92 -1.58 +5.5 GreenBncp Q GNBC .10p 17 24.40 18.55 303 21.60 1592 22.50 20.25 -.95 +6.4 GreenBrick Q GRBK 13 12.50 8.90 1093 9.80 4019 9.85 9.20 +.60 -13.3 GreenDot N GDOT 38 79.12 37.81 391 73.39 1809 76.77 70.75 -3.72 +21.8 GreenPlns Q GPRE .48 2.6 92 21.90 15.60 1049 18.30 4507 20.45 17.35 -2.20 +8.6 GrnP LP n Q GPP 1.90f 11.1 9 21.00 15.65 13 17.15 121 17.45 17.15 -.25 -8.3tGreensky n Q GSKY 27.02 19.50 491 21.15 6873 23.90 19.50 -3.01 -9.5 GreenTrH n N GHG 25.10 10.75 70 18.09 462 20.28 17.06 -.73 +39.7 GreenbCos N GBX .92f 1.7 11 54.45 41.45 1764 52.75 4095 53.35 45.70 +3.70 -1.0 GrCB NY s Q GCBC .39 1.2 26 38.00 22.16 5 33.90 28 34.70 30.50 +1.80 +4.0 Greenhill N GHL .20 .7 29.85 13.80 461 28.40 2210 29.20 28.00 -.90 +45.6tGreenlight Q GLRE 23.15 14.00 150 14.20 1025 14.90 14.00 -.35 -29.4tGreenpro n Q GRNQ 22.70 7.15 10.00 7 12.20 7.15 -2.06 -54.5 Greif A N GEF 1.68 3.2 17 65.60 47.97 264 52.89 977 55.06 52.82 -1.95 -12.7 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 8 57.60 38 60.40 57.60 -2.95 -16.9 GrdsmHld n Q GSUM 13.99 3.68 122 6.96 509 6.98 6.01 +.53 -23.9sGriffin Q GRIF .40f .9 35 46.50 29.70 36 43.99 80 46.50 41.11 -.11 +19.9tGriffon N GFF .28f 1.6 19 24.50 17.00 250 17.80 1153 18.00 17.00 -.05 -12.5 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 2299 21.50 7458 22.81 21.26 -1.23 -6.2stGrinrdSh n Q GRIN 20.50 9.55 1 17.80 10 20.50 9.55 +.80 +4.7 Group1 N GPI 1.00 1.6 9 84.47 51.62 239 63.00 1485 74.44 62.89 -11.92 -11.2 Groupon Q GRPN 5.99 3.38 8312 4.30 41842 4.48 4.13 -.20 -15.7 GrubHub N GRUB 120.07 42.42 1694 104.91 11335 106.88 100.86 -2.07 +46.1 GAeroPac N PAC 2.78e 3.0 119.87 82.19 85 92.91 469 95.78 92.26 +.33 -9.6 GpAeroCN Q OMAB 1.71e 4.1 18 52.51 37.45 60 41.65 363 45.05 39.53 +1.67 +.4 GpoASur N ASR 3.31e 229.45 152.41 38 159.16 172 161.02 154.47 -.39 -12.8 GpoAvalAc N AVAL .40 4.8 9.51 7.91 122 8.29 793 8.34 8.01 +.16 -2.5tGrpoFin Q GGAL .36e 1.1 73.45 32.91 1297 32.98 5713 40.24 32.01 -7.49 -49.9 GpoSimec A SIM 11.74 8.26 3 9.49 29 9.50 8.54 +.78 +1.5tGpSuprvi n N SUPV 33.85 10.15 1432 10.58 9862 13.96 9.99 -3.42 -63.9 GpTelevisa N TV 27.37 14.20 1699 18.95 6798 19.26 17.74 +1.05 +1.5 GuangRy N GSH .63e 2.2 37.43 24.75 3 28.11 17 28.16 27.37 +.29 -15.8 GuarntyBc Q GBNK .66 2.2 21 35.20 24.70 192 29.80 959 31.50 29.75 -1.80 +7.8 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 27 32.94 97 35.66 32.67 -2.48 +7.5sGuarFBc Q GFED .48 2.0 21 24.34 19.15 1 24.45 2 24.45 22.65 +.54 +9.5 Guess N GES .90 4.2 26.15 11.48 953 21.40 3879 22.52 21.23 -.65 +26.8 GuggBAB N GBAB 1.66 7.6 23.29 20.97 68 21.69 196 21.69 21.22 +.41 -4.6 GugCrdAllo N GGM 2.18 10.0 23.88 21.08 24 21.77 153 22.48 21.77 -.55 -.7 GuggChina N YAO .54e 1.5 39.91 29.41 35.63 +2.0 GugEnhEq N GPM .96 11.3 9.42 7.72 177 8.47 760 8.55 8.32 -.09 -4.8 GugInsidr N NFO .90e 1.4 65.75 55.40 63.14 +1.9 ClayWilMic N WMCR .68e 2.0 37.04 29.79 33.98 -8.0 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 sGugStrOp N GOF 2.19 10.0 21.90 18.80 158 21.95 641 22.01 21.70 +.27 +1.7 Guidewire N GWRE 96.19 67.82 713 88.78 4497 90.87 86.46 -2.56 +19.6 GulfIsland Q GIFI .04 .4 13.95 6.90 69 9.00 395 10.00 8.75 -.60 -33.0 GulfRes Q GURE 3 2.05 1.31 11 1.38 100 1.42 1.37 -6.1 GlfmrkOf n A GLF 39.00 17.80 22 33.50 228 35.07 31.60 +.66 +17.6 GulfportE Q GPOR 6 15.09 8.11 3642 12.57 25580 12.70 11.53 +.95 -1.5 Gyrodyne n Q GYRO 2.50e 22.84 18.91 1 20.70 12 20.70 19.37 +.40 +3.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 18.93 262 37.61 1569 39.31 35.62 -.26 -7.5 HCA Hldg N HCA .35p 16 108.85 71.18 1260 102.60 8116 106.66 101.71 -4.14 +16.8 HCI Grp N HCI 1.50f 3.6 49.25 27.11 131 41.57 420 42.36 39.95 +.15 +39.0 HCP Inc N HCP 1.48 5.7 14 33.67 21.48 4181 25.82 20886 25.91 24.70 +1.00 -1.0sHD Supply Q HDS 12 44.63 28.97 2709 42.89 12754 44.63 42.52 -1.57 +7.1 HDFC Bk N HDB .37e .4 110.77 85.56 604 105.02 2565 106.89 103.92 -1.76 +3.3 HECO pfU N HEpU 1.62 6.3 28.45 25.05 0 25.91 2 26.42 25.91 -.07 -2.1 HFF Inc N HF 1.80e 15 51.74 32.99 198 34.35 1284 35.27 33.27 -.98 -29.4stHL Acq un Q HCCHU 10.09 10.05 60 10.06 785 10.09 10.05 -.1 HMG A HMG 16.33 8.94 1 13.80 22 14.95 13.68 -.35 +10.5sHMN Fn Q HMNF 18 20.00 16.61 3 20.10 15 20.10 19.60 +.40 +5.2 HMS Hldgs Q HMSY 42 23.62 11.01 387 21.62 2426 22.83 21.49 -1.26 +27.6 HNI Corp N HNI 1.18f 3.2 18 43.42 31.16 132 37.20 756 38.01 36.60 -.48 -3.6 HP Inc N HPQ .56f 2.5 8 24.75 17.10 6985 22.69 41828 23.76 22.35 -1.11 +8.0 HRG Grp N HRG 19.19 9.42 2134 13.09 8174 13.64 12.97 -.21 -22.8 HSBC N HSBC 1.50e 3.2 55.89 43.87 1554 47.14 7099 47.67 46.55 -.81 -8.7 HSBC prA N HSBCpA 1.55 5.8 26.74 25.52 302 26.58 659 26.58 26.19 +.28 +2.9 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.59 250 3.26 2157 3.42 3.09 -.16 +60.6 HV Bcp n Q HVBC .50e 18.50 13.75 3 14.82 8 14.97 14.75 +.27 -2.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 44

HabitRest Q HABT 59 17.45 8.10 304 10.00 1425 10.70 9.80 -.55 +4.7 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 92 16.07 650 16.53 15.53 -.16 +2.3 Haemonet N HAE 83 96.84 38.47 583 89.68 4015 93.12 87.03 -3.36 +54.4 Hailiang n Q HLG 88.92 8.04 55 82.10 266 82.45 75.01 +1.49 +81.6 HainCels lf Q HAIN 45.61 25.41 1158 29.80 7086 30.64 28.40 +.06 -29.7 HalconRs n N HK 9.07 3.86 8611 4.39 31327 4.57 4.02 +.19 -42.0 HalladorE Q HNRG .16 2.2 8 8.40 4.79 56 7.14 365 7.69 7.04 -.37 +17.2 Hallibrtn N HAL .72 1.6 57.86 38.18 8507 45.06 42840 46.94 44.41 -1.16 -7.8 HallmkFn Q HALL 11.83 8.62 15 9.98 198 10.25 9.78 -.24 -4.3 Halozyme Q HALO 37 21.48 11.41 1128 16.87 4415 18.25 16.74 -1.22 -16.7 HalyrdHlt N HYH 28 61.52 38.22 886 57.25 2868 59.53 55.81 -2.54 +24.0 HamiltnBc Q HBK 16.20 14.00 0 15.70 1 15.70 15.30 +.41 +1.9 HamBchBr N HBB .34 1.2 41.00 20.97 40 29.05 305 29.50 26.25 +1.50 +13.1 HamilLa n Q HLNE .85f 1.8 53 52.00 21.35 210 47.97 877 48.88 45.43 +1.00 +35.5tHancJaf n Q HJLI 5.64 3.05 109 3.75 631 4.30 3.05 -.60 -28.4 HancFinOp N BTO 1.48 4.0 41.00 31.24 43 37.21 202 38.47 37.07 -1.17 -5.4 HanJS N JHS .87e 6.5 15.12 12.97 36 13.40 168 13.40 13.28 +.04 -9.8 HanJI N JHI 1.45e 9.1 18.85 15.85 19 15.96 89 16.07 15.94 -.06 -8.8 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 74 16.45 360 16.50 16.06 +.41 -4.0 HanPfEq N HPI 1.68 7.7 22.58 19.73 57 21.78 220 21.78 21.39 +.26 +1.7 HanPfd2 N HPF 1.68 7.9 22.71 19.39 65 21.33 228 21.33 20.89 +.35 -.7 HanPfd3 N HPS 1.47 7.9 19.48 16.80 118 18.64 300 18.64 18.28 +.33 -.6 HanTxAdv N HTD 1.45 6.2 26.23 21.00 47 23.37 284 23.43 22.98 +.37 -5.2 HancWhit Q HWC .96 2.1 17 56.40 41.05 403 46.65 1731 49.05 45.96 -1.85 -5.8 HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 5 25.40 15 25.95 25.38 -.30 -2.6 Hanesbds s N HBI .60 2.7 11 25.73 16.38 4823 22.02 26819 22.41 21.68 +.06 +5.3 HanmiFin Q HAFC .96 3.4 16 33.10 25.45 265 28.35 1067 29.85 28.30 -1.45 -6.6 HannArms N HASI 1.32 6.7 36 25.28 17.33 528 19.75 2282 19.86 18.91 +.77 -17.9 HanoverIns N THG 2.16 1.8 65 123.43 85.64 213 119.56 1159 120.60 117.15 +.81 +10.6 HanovIns53 N THGA 1.59 6.2 26.00 25.02 2 25.58 40 25.60 25.39 +.03 +1.0tHanwha rs Q HQCL 16 9.50 5.97 65 6.46 483 7.34 5.97 +.42 -8.0 HarbrOne n Q HONE 61 21.00 15.92 75 18.94 246 19.34 18.67 -.30 -1.1 HarleyD N HOG 1.48 3.5 13 56.55 39.34 1864 42.08 16753 44.06 40.46 -2.13 -17.3 Harmonic Q HLIT 5.50 2.80 254 4.25 1674 4.45 4.05 +1.2 HarmonyG N HMY .05 2.53 1.52 2562 1.56 17932 1.62 1.52 -.04 -16.6 HarrisCorp N HRS 2.28 1.6 25 170.54 108.29 722 144.54 3056 146.95 142.70 +.84 +2.0 Harsco N HSC .20m .9 57 26.75 15.05 510 22.10 3013 24.65 22.10 -2.45 +18.5 HarteHk rs N HHS 12.16 7.27 3 11.10 71 11.53 10.89 -.13 HrtMuOp n N HMOP 42.46 39.53 39.65 1 39.65 39.65 -.01 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 80 29.10 260 29.81 29.10 -.07 -.5 HartfdFn N HIG 1.00 2.0 17 59.20 49.67 3273 51.13 11781 51.94 50.46 -.65 -9.2 HartGImp n Q HFGIC 100.11 99.99 100.10 4 100.10 100.10 HrvrdBio Q HBIO 6.15 2.35 71 5.35 881 5.50 5.03 +.15 +62.1 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 7 10.56 116 10.60 10.33 +.03 -3.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.39 20 25.45 25.15 +.05 -.2 Hasbro Q HAS 2.52f 2.7 55 116.20 79.00 1786 92.31 6262 93.00 90.19 +.63 +1.6 Haverty N HVT .72 3.3 22 27.23 17.70 61 21.60 327 22.40 21.40 -.70 -4.6 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.80 0 22.05 21.70 -.20 -6.6 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 467 34.30 2089 34.51 33.71 +.48 -5.1 HawHold Q HA .48 1.3 5 48.65 32.40 488 35.95 2984 38.55 35.45 -2.45 -9.8 HawaiiTel Q HCOM 31.91 24.01 10 28.92 41 28.93 28.12 +.52 -6.3 Hawkins Q HWKN .88 2.5 18 48.20 30.55 42 35.35 318 36.00 32.90 +1.65 +.4 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 6 21.90 13 22.00 21.75 +.05 +9.8 HaymkAc n Q HYAC 9.85 9.50 9.76 105 9.79 9.70 -.02 +2.1 HaymkA un Q HYACU 10.25 9.88 0 10.11 0 10.11 10.11 -.11 +2.1 HaynesIntl Q HAYN .88 2.4 45.14 28.97 39 36.74 232 38.68 36.50 -2.05 +14.6 Hc2 Hldgs N HCHC 1.29 7.79 4.30 158 5.85 912 6.15 5.63 -.02 -1.7 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 683 43.19 5136 44.59 41.42 +.57 -18.1 HlthInsInn Q HIIQ 24 37.38 12.65 256 32.35 1335 33.95 30.55 -1.10 +29.7 HlthcrRlty N HR 1.20 4.1 46 36.25 26.09 1718 29.08 6412 29.20 28.36 +.45 -9.5 HlthcreTr N HTA 1.22 4.5 52 32.74 24.06 1675 26.96 8082 27.25 26.01 +.62 -10.3 HealthEqty Q HQY 90 82.04 40.21 541 75.10 3206 79.73 70.16 -5.53 +61.0 HlthStrm Q HSTM 1.00e 72 29.48 21.15 94 27.31 798 28.11 27.09 -.63 +17.9 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 320 18.55 3128 19.03 18.27 -.46 -20.5 HeartFn Q HTLF .52a .9 18 58.05 42.10 129 54.85 679 56.70 54.55 -1.60 +2.2 HeatBio rs Q HTBX 7.89 1.09 627 2.15 2821 2.53 2.10 -.18 -43.9 HebronTc n Q HEBT 4.05 1.45 58 1.98 193 2.09 1.82 -.14 -24.7 HeclaM N HL .01e .3 5.58 3.25 3485 3.48 19017 3.91 3.43 -.39 -12.3 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 52.75 1 53.37 52.75 -.64 -.5 Heico s N HEI .13 97.32 56.47 554 72.93 1844 93.10 71.85 -18.69 Heico A s N HEI/A 47 79.00 48.28 292 60.95 885 77.05 59.55 -14.25 HeidrkStr Q HSII .52 1.5 39.73 17.90 149 35.00 622 36.75 34.63 -1.65 +42.6 HelenTroy Q HELE 17 102.88 81.10 225 98.45 1045 99.15 94.45 +1.25 +2.2tHeliMAn h Q HMNY 38.86 .18 60790 .31 174985 .35 .18 -.00 -95.1 Helius Med n Q HSDT 13.20 7.47 147 9.52 554 11.91 9.41 -2.32 +21.9sHelixEn N HLX 3 8.70 5.06 5086 8.33 14329 8.87 7.41 +.70 +10.5 HelmPayne N HP 2.80f 4.4 75.02 42.16 1411 63.76 7292 65.90 61.35 +.06 -1.4sHemisMda Q HMTV 13.95 10.50 25 13.10 392 13.95 13.05 -.75 +13.4 Hemisphrx rs A HEB .74 .28 233 .32 1201 .32 .31 -.00 -7.5 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 2 17.35 24 17.71 17.23 -.36 +4.9 HennCap n A HCAC 11.00 8.97 517 10.14 9422 10.19 10.04 +.11 +3.5 HennCap un A HCAC/U 11.53 10.04 0 11.15 1339 11.25 10.85 +.30 +7.5 HSchein s Q HSIC 28 93.14 62.56 1389 72.64 8494 75.76 70.68 -2.05 +3.9 Herbalif s N HLF 24 56.75 30.36 1111 53.72 6101 54.69 53.17 -.34 HercHld n N HRI 72.99 35.89 288 56.34 1681 59.47 52.90 -3.21 -10.0 HercTGC N HTGC 1.24 9.8 13 13.97 11.55 532 12.65 3840 13.03 12.56 -.09 -3.6 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 0 25.27 16 25.32 25.21 +.02 -1.4 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 298 16.99 1064 17.67 16.99 -.64 +10.9sHrtgeFn Q HFWA .60 1.7 24 35.90 25.25 5465 34.85 8219 35.90 33.00 +.60 +13.1 HeritageIns N HRTG .24 1.4 57 19.15 8.85 80 16.67 597 17.39 16.47 +.05 -7.5 HeritCryst Q HCCI 29 25.20 15.05 101 20.10 579 20.48 19.43 +.10 -7.6sHernTher h Q HRTX 42.90 12.70 1453 38.85 11973 42.90 38.65 -2.50 +114.6 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 1 24.70 3 24.99 24.43 +.26 -1.7 Hersha rs N HT 1.12 5.2 16 21.88 16.60 386 21.45 1699 21.70 21.11 +.10 +23.3 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 1 23.98 40 24.48 23.60 +.14 -2.8 Hersha pfE N HTpE 26.40 22.66 3 24.01 23 24.58 23.45 +.12 -3.0 Hershey N HSY 2.62 2.8 20 115.82 89.10 1191 93.06 6539 95.01 92.75 +.39 -18.0 HertzGl N HTZ 27.27 9.26 4240 15.34 23918 20.08 15.22 -4.74 -30.6tHerzfldCrb Q CUBA .12e 7.54 6.55 6 6.60 59 6.72 6.55 -.16 -7.7 HeskaCorp Q HSKA 64 115.00 56.59 143 103.79 311 105.66 99.75 +1.76 +29.4sHess N HES 1.00 1.5 67.15 37.25 5443 66.89 34589 68.40 61.91 +2.32 +40.9sHess pfA N HESpA 75.17 48.24 260 75.36 564 76.73 70.46 +2.62 +30.2 HessMidP n N HESM 1.33f 6.8 19 23.34 18.32 105 19.70 394 20.51 19.60 -.43 -.6 HP Ent n N HPE .56f 3.8 12 19.48 12.70 11385 14.61 65697 15.55 14.48 -.63 +1.7 Hexcel N HXL .50 .8 24 73.42 50.50 433 66.38 2638 67.84 64.96 -.61 +7.3 Hexindai n Q HX 17.00 8.06 57 10.06 538 10.58 9.09 +1.09 -9.0 Hi-Crush N HCLP 1.05e 8.9 13 14.85 7.25 1395 11.80 7140 12.13 11.25 -.10 +10.3 Hibbett Q HIBB 12 29.50 9.40 543 22.90 2345 24.30 22.05 -.10 +12.3 HighPtRs N HPR 7.60 2.66 960 6.08 8784 6.48 5.76 +.09 +18.5 HighlFlR n N HFRO 16.60 15.00 180 15.62 613 15.73 15.50 -.06 +.8tHighSenLn Q SNLN .79 4.4 18.41 18.11 75 18.09 856 18.18 18.07 -.05 -.5 HighpwrInt Q HPJ 4 5.90 2.75 7 3.10 81 3.25 3.10 -.05 -16.2 HghwyH Q HIHO .32e 6.9 6.55 3.30 2 4.62 116 5.15 4.50 -.00 +10.0 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 790 50.73 4119 51.02 49.59 +.33 -.4sHill Intl N HIL 6.08 4.25 114 5.90 1092 6.08 5.75 -.05 +8.3 Hill-Rom N HRC .80 .9 23 94.63 71.91 324 87.34 1877 89.62 86.45 -2.44 +3.6 HillenInc N HI .83 1.8 23 49.35 34.65 252 47.15 1051 47.95 46.25 -.25 +5.5 HillmCT pf A HLMp 2.90 9.5 36.95 26.41 0 30.47 9 31.15 30.01 -.43 -11.3 HilltopH N HTH .28 1.3 11 28.32 21.47 424 22.07 2465 23.26 22.06 -1.20 -12.9 HilGrVa n N HGV 47.75 32.20 2265 34.70 6945 36.98 33.61 -2.33 -17.3 Hilton N HLT .60 .8 40 88.11 60.54 3545 79.16 18914 80.55 76.79 -1.71 -.9 HimaxTch Q HIMX .10e 1.3 51 13.95 5.97 1017 7.46 9219 7.96 7.35 -.22 -28.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 1 219.70 9 221.50 217.55 -1.25 +6.1 Histogenics Q HSGX 3.35 1.60 35 2.50 409 2.87 2.38 -.31 +22.0 HoeghLP N HMLP 1.72 9.6 11 20.00 15.33 42 17.95 385 18.45 17.80 -.50 -3.8 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 35 25.50 120 25.69 25.50 -.10 -5.2 HollyEngy N HEP 2.62f 9.3 13 36.05 26.09 141 28.26 904 29.60 27.86 -1.25 -13.0 HollyFront N HFC 1.32 1.9 17 83.28 25.97 3160 68.43 18011 70.88 66.32 -2.76 +33.6 Hollysys Q HOLI .12e .5 10 28.35 15.84 180 22.14 1305 22.60 20.88 -.60 -.6 Hologic Q HOLX 46.40 35.10 2188 39.75 7661 40.41 38.83 -.71 -7.0 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 27 46.55 122 48.14 46.19 -1.30 +7.7 HomeBcs s Q HOMB .44 2.0 23 25.90 20.82 507 22.56 3416 23.43 22.55 -.76 -3.0 HomeDp N HD 4.12 2.1 25 207.61 144.25 4101 195.10 21393 198.83 193.51 -2.31 +2.9 HmFdB LA Q HFBL .48 1.5 19 32.90 23.10 0 31.45 8 31.80 31.45 -1.25 +11.8 HomeStreet Q HMST 22 32.60 24.00 169 26.95 743 28.45 26.90 -1.60 -6.9 HometBk n Q HMTA .04p 15.79 10.29 1 14.06 18 14.68 13.85 +.24 +25.9sHomeTrBc Q HTBI 27 29.60 21.40 75 28.15 250 29.60 28.10 -1.10 +9.3 HomolMd n Q FIXX 24.40 16.12 129 20.40 640 21.03 19.27 -.35 +9.3 Honda N HMC .84e 2.9 37.29 27.05 341 29.27 2723 30.33 29.11 -1.27 -14.1 HonwllIntl N HON 2.98 2.1 64 165.13 131.42 2829 144.05 15765 145.81 141.95 +.05 -6.1 HookerFu Q HOFT .56 1.2 18 52.75 35.90 72 46.90 352 49.50 45.90 -1.35 +10.5 HopeBcp Q HOPE .52 2.9 16 19.86 15.10 611 17.83 3160 18.49 17.82 -.73 -2.3 HopFedBc Q HFBC .28f 1.7 22 16.69 13.51 1 16.58 205 16.58 15.56 +.33 +17.6 HorMan N HMN 1.14 2.6 27 47.65 33.85 136 44.60 513 45.60 44.30 -1.00 +1.1 HorizBcp s Q HBNC .40 1.9 18 22.13 16.67 146 20.69 477 21.55 20.65 -.60 +11.6 HorizGbl n N HZN 28 19.26 5.13 667 5.96 3552 6.21 5.60 -.24 -57.5 HorizPhm Q HZNP 18.23 11.17 1635 16.56 8849 17.64 15.92 -1.11 +13.4 HorizTFn Q HRZN 1.20 11.9 9 11.88 9.66 126 10.08 362 10.25 10.00 -.05 -10.2 HorizFn22 n N HTFA 26.00 25.26 1 25.45 9 25.63 25.40 -.16 +.2 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 79 24.04 744 24.38 23.75 -.35 -2.0tHorzDAX Q DAX .60m 2.1 34.00 28.07 3 28.71 19 28.96 28.07 -.65 -9.1 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 50.01 18 50.10 49.27 -.44 -.6 HorGKWld N KLDW 35.73 30.14 182 33.87 245 34.19 33.50 -.70 +1.2tHorz Saba n N CEFS 23.00 19.93 7 20.03 40 20.16 19.93 -.09 -6.4 HrzProSp n N FANZ 23.37 19.92 1 22.94 5 22.94 22.63 -.21 +3.0 Hormel s N HRL .75 2.0 23 38.00 29.75 2773 37.21 15452 37.40 36.13 +.94 +2.3 Hornbeck N HOS 4.87 2.07 352 3.96 1380 4.06 3.43 +.42 +27.3 Hortonwks Q HDP 22.00 12.09 685 18.22 8068 18.54 17.33 -.52 -9.4 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 1122 28.61 3770 28.92 28.31 -.06 -4.2 HostHotls N HST 1.00a 4.7 18 22.47 17.26 8287 21.07 49853 21.44 20.74 -.15 +6.1 HostessBr n Q TWNK 25 16.55 11.00 1418 13.60 5927 14.16 13.24 +.10 -8.2 HoughMH Q HMHC 13.35 6.20 590 7.65 2865 8.30 7.65 -.25 -17.7 HoulihnL n N HLI 1.08 2.1 20 52.86 34.16 363 51.22 2242 52.37 50.91 -1.21 +12.7 HstnAEn A HUSA 1.04 .22 3465 .30 19054 .47 .24 +.06 -7.9 HoustWC Q HWCC .12m 1.4 9.32 4.70 20 8.50 124 8.90 8.40 -.25 +18.1 HovnEn pf A Q HOVNP 8.47 5.50 6.09 14 6.50 6.00 -.36 -18.8tHovnanE N HOV 3.41 1.55 1153 1.63 8004 1.75 1.55 -.08 -51.3 HowardBcp Q HBMD 29 24.20 16.70 67 18.00 288 19.55 17.90 -1.25 -18.2 HHughes N HHC 28 140.38 114.28 196 132.50 1315 134.18 130.36 -.55 +.9 HuanPwr N HNP 2.45e 9.3 30.60 23.64 54 26.25 249 27.03 25.77 -.95 +5.0 HuazhuGr Q HTHT 34 49.60 19.13 1831 41.99 11264 45.01 40.05 -3.88 +16.3 HubGroup Q HUBG 28 54.46 33.18 282 49.80 1350 52.10 48.45 -2.70 +4.0 Hubbell N HUBB 3.08 2.9 20 149.03 100.55 742 105.74 2366 109.29 104.66 -3.51 -21.9 HubSpot N HUBS 143.00 63.00 301 125.40 3349 133.50 121.50 -10.25 +41.9 HudBayM g N HBM .02 8 10.25 5.25 482 5.60 3184 6.00 5.25 -.50 -36.4 HudsonGbl Q HSON .20 12.3 2.44 1.26 171 1.62 759 1.64 1.49 +.07 -28.0 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 872 35.43 4377 35.80 34.65 +.37 +3.4tHudsonTc Q HDSN 34 10.40 1.93 553 2.01 3378 2.28 1.93 -.19 -66.9 HugotnR N HGT .09e 13.8 2 1.95 .55 216 .65 1179 .78 .65 -.09 -53.6 Humana N HUM 2.00f .7 25 309.19 229.84 486 297.63 3204 302.50 293.03 -1.85 +20.0 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 22 3.41 256 3.45 3.40 -.01 -14.8 HuntJB Q JBHT .96 .8 19 131.74 86.79 1030 121.55 3995 127.18 120.06 -6.58 +5.7 HunterMar Q HUNT 9.90 9.43 2 9.88 3 9.88 9.80 +.03 +1.2 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 17855 14.76 50559 15.32 14.73 -.59 +1.4 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 34 26.12 120 26.69 26.06 -.19 -7.2 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 6 25.63 24 25.99 25.59 +.02 -1.6 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 58 40.01 120 40.13 39.61 -.67 +4.3 HuntgtnEco N HECO .47e .2 44.87 39.67 0 41.52 1 41.56 41.47 -.56 -.4 Str 7handl n Q HNDL 25.98 23.65 4 23.99 125 24.10 23.90 -.11 -4.3 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 492 216.79 2022 219.28 210.47 +3.83 -8.0 Huntsmn N HUN .65 2.2 10 36.09 24.51 2593 29.20 14228 30.65 28.28 -1.54 -12.3 Hurco Q HURC .44 1.0 17 50.50 32.75 38 44.75 130 47.25 44.60 -.89 +6.3 HuronCon Q HURN 43.70 29.53 92 40.90 584 41.65 40.40 -.40 +1.1 HutChMd n Q HCM 42.25 21.44 68 30.14 312 31.41 30.01 -.97 -23.5tHuttigBld Q HBP 7.75 4.82 63 4.75 359 5.18 4.75 -.29 -28.6 Huya n N HUYA 50.82 15.25 5600 32.89 37715 35.53 29.75 -2.96 +104.8 Hyatt N H .60 .8 36 84.89 54.38 589 77.15 4449 79.03 75.43 -2.11 +4.9 Hydrognc Q HYGS 12.00 6.75 55 7.50 206 7.70 7.10 +.30 -32.4stHyreCar n Q HYRE 6.50 4.65 418 5.05 2796 6.50 4.65 -1.0 HysterYale N HY 1.21 1.9 17 93.90 62.62 26 64.25 204 66.88 63.06 -.52 -24.6I -:I-AMCap n Q IAM 11.94 9.75 24 10.81 25 10.81 9.95 +.73 +9.5 I-AMCap rt Q IAMXR .51 .21 .38 3 .39 .38 +.01 +26.7ti3 Vert n Q IIIV 19.50 13.79 393 15.22 2202 17.25 13.79 -2.03 -17.1 IAC Inter Q IAC 1.36 .9 57 166.64 98.91 613 152.49 3383 157.81 148.68 -6.01 +24.7 IAMGld g N IAG 1.52f 26.2 97 7.25 4.80 2521 5.81 12992 5.87 5.60 +.08 -.3 ICAD Q ICAD 4.89 2.93 32 3.05 194 3.20 2.98 -.15 -11.3 ICC Hld n Q ICCH 76 18.00 14.54 15.99 2 16.00 15.65 -.01 -1.7sICF Intl Q ICFI .56 .8 22 76.13 41.10 66 71.05 479 76.13 70.50 -2.50 +35.3tICICI Bk N IBN .16e 2.0 11.26 7.75 5417 8.03 42982 8.54 7.75 -.80 -17.5 ICU Med Q ICUI 313.20 164.00 151 293.65 908 300.30 285.03 -1.00 +35.9tIClickInt n Q ICLK 11.40 5.03 117 6.35 1369 7.12 5.03 -.80 -29.8tID Syst Q IDSY 8.05 5.50 20 6.19 146 6.19 5.37 +.03 -10.8 IdexxLab s Q IDXX 65 229.01 146.09 475 217.94 2152 223.75 211.66 -4.96 +39.4 IDT Cp N IDT 1.00f 17.8 16.48 4.87 146 5.62 1814 6.89 5.56 -1.16 -47.0 IEC Elec A IEC 6.80 3.42 231 5.83 818 6.70 5.74 -.53 +41.5 IES Hldgs Q IESC 24 19.35 14.05 34 16.75 123 17.35 16.45 -.15 -2.9 IF Bancp Q IROQ .20f .8 28 24.65 19.10 1 23.90 32 24.63 22.96 -.25 +21.6 IFresh n Q IFMK 18.00 4.62 25 5.20 68 5.85 5.02 -.61 -60.0sIHS Mark Q INFO 30 53.05 42.40 2760 51.59 17462 53.05 49.86 +.34 +14.3 II-VI Q IIVI 28 53.08 33.10 758 43.45 3113 46.98 43.05 -3.95 -7.5 ILG Inc Q ILG .70 2.1 38 35.00 24.38 2022 33.03 8767 33.85 32.11 -.84 +16.0 IMV Inc n Q IMV 7.21 4.80 10 5.08 26 5.23 4.88 +.10 -26.2tING N ING .14e 1.0 20.58 14.14 3132 14.32 14504 14.68 14.14 -.31 -22.4 ING 6.125 N ISG 1.53 6.0 26.37 25.20 42 25.62 221 25.97 25.46 +.05 +.3 ING 6.375 N ISF 1.59 6.1 26.16 25.40 69 26.06 255 26.13 25.95 -.02 +1.4 INTLFCStn Q INTL 17 53.57 33.11 73 51.71 288 52.24 50.92 -.78 +21.6 ION Geo rs N IO 32.45 3.20 274 24.30 1567 25.25 20.10 +1.45 +23.0 IPG Photon Q IPGP 35 264.11 142.58 657 220.63 2792 231.24 208.72 -13.62 +3.0 iPass Q IPAS 1.39 .25 65 .35 791 .40 .32 -.01 -33.7 iPInvVix N IVOP 39.03 36.70 38.00 -.9 iPicEnt n Q IPIC 17.00 6.75 9 8.05 19 8.24 7.80 -.37 -46.8 IQ M Ins n N MMIN 29.89 24.66 24.80 1 24.87 24.80 -.07 -1.7 IQ HdgMult N QAI 33.13 29.31 61 30.39 606 30.55 30.25 -.18 -.2 IQ Hedge N MCRO 27.20 25.64 26.14 1 26.26 26.11 -.19 -1.5 IQ HdgLgS N QLS 24.53 20.86 0 21.95 3 21.95 21.84 -.19 +.2 IQ US Lg n Q CLRG .08e 27.80 24.16 3 25.02 36 27.02 24.54 -.27 -1.1 IQ Ch SC n N CSML 29.96 23.89 32 28.61 219 29.40 28.46 -.90 +2.0 IQ HdgEv N QED 22.00 20.76 1 21.19 9 21.36 21.19 -.28 +1.4 IQ HiYlVl n N HYLV 25.58 22.89 1 24.11 76 24.19 24.08 -.11 -4.1 IQ CorePl n N AGGP 20.27 18.67 13 19.08 319 19.18 18.96 -.01 -4.4 IQ CoreBd n N AGGE 19.86 18.22 1 18.67 7 18.71 18.62 +.06 -4.6 IQ GTAA N QGTA 25.44 22.97 1 23.73 9 23.75 23.26 -.17 -2.8 IQ 50HJpn N HFXJ 23.96 19.88 0 21.46 1 21.46 21.38 -.17 -4.9 IQ 50HgEur N HFXE 21.45 19.05 0 19.40 11 19.49 19.24 -.29 -4.6 IQ 50HIntl N HFXI 22.80 20.00 13 20.91 130 20.94 20.70 -.19 -3.4 IQ RealRtn N CPI 27.90 27.17 8 27.73 14 27.74 27.65 -.04 +1.1 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 17 26.56 52 26.63 26.26 +.12 +.9 IQMrgArb N MNA 31.92 30.25 107 30.71 359 30.82 30.60 -.10 -1.1 IQ AgriSC N CROP .41e 1.2 35.99 31.64 2 33.16 12 33.53 32.83 -.27 -5.1 IQGblOilSC N IOIL .29e 2.8 12.25 9.01 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 24.87 3 27.65 73 27.72 27.37 -.06 -3.2 IQIYI n Q IQ 46.23 15.30 23616 32.30 194373 38.30 30.20 -3.99 +107.7 IQVIA Hldg N IQV 12 110.67 87.45 1765 99.82 8011 103.70 97.65 -4.02 +2.0 IRSA N IRS 32.97 16.51 63 17.29 382 20.12 17.00 -1.83 -41.6 IRSA Prop Q IRCP 1.86e 6.0 64.68 27.55 11 30.99 38 34.55 30.00 -2.02 -45.2 IRhythm n Q IRTC 84.70 39.99 259 81.13 2136 81.90 75.41 +2.43 +44.7 iRobot Q IRBT 34 109.78 55.77 690 75.77 2708 77.97 73.51 -.15 -1.2 iShGold N IAU 13.11 11.61 9863 12.02 62229 12.18 11.95 -.16 -3.9 iShGSCI N GSG 18.31 13.21 798 17.91 2270 17.96 17.09 +.51 +10.0 iSAstla N EWA 1.01e 4.5 24.19 21.31 1647 22.61 12935 22.63 22.18 -.08 -2.4 iSAstria N EWO .37e 1.6 27.41 20.58 109 22.65 560 22.73 22.25 -.13 -8.1 iShBelg N EWK .51e 2.6 23.00 19.33 15 19.68 108 19.87 19.45 -.18 -6.4tiShBrazil N EWZ .67e 2.1 47.85 30.98 17841 32.05 137024 32.48 30.98 +.01 -20.8 iShCanada N EWC .48e 1.7 30.60 26.33 2690 28.51 14548 28.61 27.93 -3.8 iShEMU N EZU .86e 2.1 47.13 40.03 6599 41.01 39901 41.39 40.28 -.55 -5.5 iSFrance N EWQ .58e 1.9 33.73 28.51 611 30.52 4430 30.81 30.03 -.31 -2.2tiShGerm N EWG .60e 2.0 35.87 29.32 4439 29.98 24328 30.29 29.32 -.65 -9.2 iSh HK N EWH .61e 2.5 26.93 23.03 4230 24.21 22991 24.49 23.94 -.42 -4.8 iSh SKor N EWY .65e 1.0 79.07 65.76 2514 67.71 13904 68.05 66.31 -.37 -9.6 iShMexico N EWW .78e 1.7 57.82 43.55 5267 47.14 24043 47.44 45.36 +1.36 -4.4 iShNeth N EWN .66e 2.2 34.09 28.69 215 30.51 1560 30.92 29.99 -.54 -3.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.87 338 46.01 1684 46.10 45.31 -.38 -3.7tiShSoAfr N EZA 1.02e 1.8 76.53 53.17 1504 57.56 4789 57.64 53.17 -.43 -17.8 iShSpain N EWP .99e 3.3 36.38 29.62 921 30.35 5708 30.64 29.94 -.32 -7.4tiSSwedn N EWD .76e 2.5 36.71 29.81 245 30.51 1308 30.75 29.81 -.43 -10.0tiShSwitz N EWL .75e 2.3 37.84 31.94 602 32.58 2952 32.71 31.94 -.13 -8.4 iShFrntr100 N FM .30e 1.0 36.19 28.42 125 28.81 770 30.15 28.60 -1.10 -13.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 11 49.00 84 49.26 48.84 -.36 -2.9 iShxUSH bt A HYXU .92e 1.8 57.19 50.08 5 51.86 81 52.41 51.37 -.32 -4.8 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 7 48.39 28 48.42 48.16 +.20 -5.5 iShEMkHY N EMHY 3.98 8.7 51.12 44.85 34 45.99 325 46.26 45.86 -.37 -8.0tiShAsiaPDv N DVYA 2.29e 5.1 51.42 44.49 3 44.77 40 45.24 44.49 -.70 -10.6tiShEmMDv N DVYE 1.83e 4.6 46.11 38.46 69 39.37 312 39.47 38.46 -.32 -5.9 iShGblSilv N SLVP .29e 2.9 12.00 9.34 106 10.10 180 10.31 10.05 -.26 -6.8 iShGblEnP N FILL .59e 2.5 24.50 17.81 7 23.16 36 23.26 22.33 +.28 +7.5 iShGblAgri N VEGI .55e 1.9 31.00 26.36 4 28.50 17 28.69 28.24 -.26 -2.9 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 14 87.46 136 88.04 86.45 -1.04 -.7 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.14 17 69.17 181 70.12 67.15 -1.26 -6.2 iShEMktSC N EEMS .89e 1.9 57.36 46.23 28 47.74 148 48.54 46.72 -.85 -10.1 iShEMkBd N LEMB .42e .9 50.78 44.22 377 44.35 746 44.85 44.22 -.56 -8.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 195 83.05 537 83.36 82.22 -.41 -1.5 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 395 57.84 1622 58.21 56.74 -.56 -4.8 iShJpnSC N SCJ 1.81e 2.3 85.34 68.50 61 77.99 397 78.98 77.68 -1.20 -2.3 iShThai N THD 1.88e 2.3 103.71 76.79 178 82.27 1215 84.43 81.66 -2.04 -11.1 iShIsrael N EIS .81e 1.6 55.29 46.67 13 51.90 51 52.37 51.33 -.45 +1.2 iShChile N ECH .71e 1.5 56.53 41.34 634 46.04 1810 47.47 45.72 -1.19 -11.7 iShBRIC N BKF .54e 1.3 50.94 37.01 14 42.08 323 42.68 40.90 -1.20 -5.4 iShsUSA N EUSA .67e 1.2 59.06 50.11 12 56.41 90 56.90 55.86 -1.05 +1.7tiShTurkey Q TUR 1.10e 3.6 47.13 28.61 330 30.22 2880 30.53 28.61 +.56 -30.5 iShSilver N SLV 17.14 14.44 7984 15.15 41016 15.40 14.98 -.35 -5.3 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 398 119.60 3234 121.15 118.44 -2.05 +.8 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 9 101.66 34 102.14 100.32 -1.12 -3.7 iShIntTBd s Q IGOV 201.98 48.33 166 49.21 438 49.26 48.70 +.08 -1.4 iShMrnLG N JKE 1.20e .7 179.35 138.04 12 174.68 63 176.02 171.64 -2.66 +11.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 33 48.35 124 50.94 48.26 -1.38 +1.9 iSh1-3yITB Q ISHG .20e .2 87.67 80.60 1 82.30 8 82.71 81.93 -.10 -2.2 iShMrnLC N JKD 2.24e 1.5 167.90 145.50 19 153.89 87 156.22 153.10 -2.82 -3.2 iShBrazSC N EWZS .40e 3.2 18.14 12.00 64 12.45 165 12.74 12.22 -.12 -23.6tiShIntlPfd N IPFF .96e 5.5 19.76 17.15 40 17.40 106 17.49 17.15 +.07 -6.7 iShSPTUS s N ITOT 65.40 54.98 629 62.52 5346 63.44 61.90 -1.15 +2.3 iShSTNtMu N SUB .86 .8 106.40 104.31 51 105.02 276 105.25 104.98 +.06 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 10 111.42 64 111.46 111.16 +.10 -1.5 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 476 97.74 2512 98.68 97.26 -.85 -.8 iShGTimb Q WOOD .94e 1.2 83.88 60.17 119 78.12 423 78.40 76.15 +.90 +9.8 iShTIPS N TIP 1.69e 1.5 115.26 111.04 744 112.87 7453 113.04 112.40 +.47 -1.1tiShEurFn Q EUFN .74e 3.7 25.85 19.86 1158 20.23 11952 20.44 19.86 -.35 -13.2 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 940 71.67 4993 72.42 70.00 -1.45 -6.0 iShChinaLC N FXI .87e 2.0 54.00 39.32 29799 42.97 155182 43.47 41.84 -1.23 -6.9 iShTransp N IYT 1.70e .9 206.73 162.38 425 186.23 1904 193.52 183.41 -8.30 -2.8 iShChinaSC N ECNS 1.73e 3.4 56.49 44.65 4 50.42 37 51.82 48.58 -1.96 -.3 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 7694 273.05 27410 276.76 270.32 -4.84 +1.6 iSMornMC N JKG 2.32e 1.3 194.94 166.17 26 183.60 51 185.29 181.46 -3.50 -1.1tiShEMInfr Q EMIF .93e 3.3 35.28 27.44 3 28.11 16 28.36 27.44 -.58 -14.6 iShGClnEn Q ICLN .33e 3.8 10.08 8.44 39 8.73 390 8.94 8.58 -.22 -6.3 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 7117 106.32 20106 106.42 105.86 +.38 -2.8 iShEMkts N EEM .59e 1.4 52.08 40.92 108539 43.33 490305 43.56 42.15 -.59 -8.0 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 546 47.25 3804 47.48 46.50 -.57 -5.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 7856 114.57 37463 114.84 113.87 +.57 -5.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1958 71.12 13613 71.64 70.21 -.90 -1.3 iSKokusai N TOK 1.60e 2.5 69.65 59.34 1 64.42 6 64.86 64.00 -.59 -.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 1273 24.63 22477 24.66 24.54 +.09 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 999 62.74 7529 63.45 61.95 -1.05 -2.7 iSGblTelcm N IXP 2.31e 4.3 62.55 53.59 14 54.07 128 54.25 53.60 -.37 -10.7 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 3290 106.77 13148 107.28 106.40 -.63 -8.0 iShGblTech N IXN 1.10e .7 173.28 129.32 56 164.50 205 166.41 162.07 -3.23 +7.1 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 4 50.43 61 50.52 50.24 +.20 -4.6 iSMrnMCG N JKH .59e .3 226.90 180.50 2 218.88 12 222.53 216.46 -5.29 +8.1tiShIndones N EIDO .35e 1.5 30.61 22.05 901 22.97 7005 23.61 22.05 -.51 -19.2 iSSP500Gr N IVW 2.03e 1.2 168.27 135.75 466 162.61 3952 165.04 160.75 -3.28 +6.4 iShNYMun s N NYF 56.36 54.26 16 54.80 54 54.87 54.68 +.07 -1.8 iShGblHcr s N IXJ 61.56 53.45 36 56.44 301 57.24 55.54 -.91 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 9 48.39 36 48.55 48.27 +.14 -2.2 iShGblFin N IXG 1.28e 2.0 76.01 61.45 28 64.11 403 64.90 63.41 -1.07 -8.3 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 255 83.45 2949 84.46 82.56 -1.38 +.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 348 37.38 2222 37.63 35.94 +.58 +5.1 iShCalMn s N CMF 59.75 57.68 50 58.54 339 58.59 58.45 +.03 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 118 50.10 1130 50.25 49.76 +.21 -2.3 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 2 84.28 12 85.11 83.26 -1.15 +.5 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 736 42.95 1314 43.04 42.34 +.43 -5.0 iShNANatR N IGE .85e 2.3 38.33 30.59 131 36.86 1045 37.13 35.62 +.32 +4.0 iSh JPXNik N JPXN 70.78 57.37 1 62.88 13 63.59 62.86 -1.08 -3.2 iShUSAVal N VLUE 1.49e 1.8 89.40 73.02 189 82.61 1605 84.53 82.01 -2.34 -1.2 iShLatAm N ILF .60e 2.0 39.54 28.68 2555 29.59 7485 29.87 28.70 +.30 -13.4 iShUSAMo N MTUM .81e .7 114.69 88.11 1471 109.70 7235 111.51 108.04 -2.45 +6.4 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 8 159.17 39 161.28 158.05 -2.71 -.2tiShPhilpns N EPHE .20e .7 40.19 28.80 221 30.15 1456 30.20 28.80 +.66 -22.3 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 930 110.13 11078 111.48 109.23 -1.56 -3.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 435 109.04 2377 109.12 108.87 +.13 -1.5 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 42.79 8 43.66 42.60 -1.25 -1.9 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 18 50.89 68 51.23 50.49 -.48 -2.9 iShIntlDev N WPS 1.16e 3.1 42.27 36.34 4 38.01 34 38.58 37.83 -.72 -3.8 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 25 62.79 519 62.95 61.34 -.67 -4.9 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 11165 121.72 40261 122.50 120.64 +1.19 -4.1 iSRTop200G N IWY .82e 1.0 80.46 63.67 65 78.32 310 79.09 77.40 -1.14 +7.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2721 102.51 21505 102.73 102.21 +.40 -2.9 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 8 63.04 85 63.52 62.46 -.80 +2.6tiShIntSelDv N IDV 1.51e 4.4 35.93 31.78 646 32.05 3800 32.34 31.78 -.37 -5.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 4905 83.37 13822 83.41 83.31 +.06 -.6 iS Eafe N EFA 1.66e 2.5 75.27 64.56 31526 66.97 145034 67.39 66.20 -.83 -4.8 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 3 60.25 58 61.34 58.85 -1.71 -6.3 iShEurRE Q IFEU 1.46e 3.7 42.63 36.57 1 39.76 13 40.02 39.13 -.19 -3.4 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 438 88.49 2266 89.28 87.66 -.92 -.7 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 33 60.14 124 60.22 59.57 +.53 -7.1 iSRusMCG N IWP 1.02e .8 131.99 106.68 209 126.73 1284 129.34 124.98 -3.12 +5.0 iShIntlRE Q IFGL 1.48e 5.1 31.77 27.88 54 29.18 263 29.44 28.92 -.35 -2.7 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.49 49 56.22 153 56.87 55.11 -.80 -2.8 iShNorC bt A ENOR .58e 2.1 29.21 21.54 7 27.57 84 27.86 27.25 -.34 +6.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 130 212.14 998 215.28 209.82 -3.43 +1.9 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 178.75 13 181.72 177.59 -4.46 +2.6 iShIreland N EIRL .55e 1.2 50.12 42.90 50 47.33 94 47.84 46.76 -.70 -1.4 iSCorSPMid N IJH 1.89e 1.0 201.14 168.25 1276 194.78 7484 198.78 192.76 -4.48 +2.6tiSh10yCBd N CLY 2.67 4.6 63.67 57.32 102 57.94 1778 58.19 57.32 +.32 -8.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 17451 85.08 65878 85.81 85.06 -.83 -2.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 10 40.81 115 41.04 40.07 -.35 +3.5 iShSft N IGV .12e .1 193.77 134.79 377 182.68 2012 184.46 178.71 -2.95 +18.2 iShCorUS n N FTY 51.01 43.20 233 49.15 707 49.36 48.55 -.08 -.9 iShDenC bt A EDEN .81e 1.3 71.11 61.98 4 63.89 88 65.50 62.85 -1.58 -5.5 iShs SOX Q SOXX 1.55e .9 198.84 138.23 426 178.24 8228 184.31 175.77 -8.07 +5.0 iShIndia50 Q INDY .15e .4 39.29 33.19 413 35.19 1437 35.46 34.31 -.41 -5.2 iShNetw N IGN .25e .5 55.29 44.16 16 52.33 70 52.64 51.19 -.19 +7.9 iShNATch N IGM .73e .4 201.77 143.13 39 192.89 919 196.18 190.31 -5.39 +14.3 iShNsdBio s Q IBB 119.30 100.22 3219 109.82 15776 112.01 106.18 -2.41 +2.9 iShResRE N REZ 2.01e 3.2 67.72 53.83 11 63.05 57 63.32 62.09 +.40 +1.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 7 25.39 155 25.42 25.37 +.01 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 406 99.88 727 100.44 98.49 +.32 -1.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 33 100.94 489 102.45 99.79 -2.04 +2.7 iShGbl100 s N IOO 49.47 41.97 47 45.85 170 46.21 45.23 -.30 -.1 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.41 78 25.44 25.41 -.01 +.1 iShConsSv N IYC 1.50e .8 200.56 160.53 46 193.75 117 198.05 192.26 -5.31 +8.1 iShMBS Q MBB 3.04e 2.4 107.76 102.93 869 104.18 3243 104.24 103.79 +.39 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.42 11 110.58 110.11 +.29 -3.1 iShIndia bt A INDA .24e .7 38.21 31.67 5139 33.29 26720 33.54 32.30 -.48 -7.7 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 2182 121.38 9756 122.53 120.33 -1.10 -2.4 iSMrnSCG N JKK .87e .4 211.03 156.02 3 198.52 28 201.98 195.12 -4.83 +10.6tiShPoland N EPOL .42e 1.9 30.19 21.30 437 21.78 1543 22.37 21.30 -.50 -19.6 iSMCGth N IJK 1.88e .8 233.09 190.88 58 224.78 557 229.25 221.99 -5.46 +4.1 iShIntGvC N GVI 1.99 1.8 111.75 106.93 23 107.76 189 107.84 107.51 +.31 -1.8 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1551 143.80 12135 145.62 142.03 -2.44 +6.8tiSIndiaSC bt A SMIN .10e .2 55.13 40.79 62 42.00 438 43.38 40.79 -1.41 -20.1 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 42 107.13 200 107.40 106.73 +.35 -4.4 iSRus1K N IWB 2.36e 1.6 159.31 133.70 1480 151.98 8329 153.65 150.42 -2.01 +2.3 iSR2KVal N IWN 1.98e 1.5 135.80 112.01 733 131.92 7952 134.81 131.51 -2.92 +4.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 172 106.24 3086 106.38 105.99 +.19 -2.7 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 405 103.70 2231 103.85 103.64 +.08 -.8 iSR2KGr N IWO 1.36e .7 214.74 162.12 824 204.33 4688 209.46 201.58 -5.81 +9.4 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 39 131.37 186 131.71 130.78 +.70 -3.4 iShFltRtB N FLOT .32 .6 51.10 50.79 1838 51.00 8046 51.01 50.95 +.02 +.4 iShR2K N IWM 1.77e 1.1 170.20 134.12 24099 163.77 135808 167.37 162.26 -4.05 +7.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 298 120.00 2231 120.15 119.78 +.28 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 287 84.99 1644 85.62 84.25 -.72 -5.7 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 50.22 525 53.68 2051 54.33 53.23 -.76 -3.1 iSCorUSGr s Q IUSG .72e 1.3 59.23 47.78 390 57.20 5075 58.12 56.53 -1.18 +6.4 iShChina N MCHI .61e .9 76.72 54.14 5055 64.60 23411 66.00 62.62 -2.47 -2.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 45

siShShtTrB Q SHV .03e 110.43 110.18 1629 110.44 8180 110.44 110.38 +.05 +.2 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 2703 37.71 8849 37.77 37.50 +.14 -.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 433 71.14 2841 71.62 70.66 -.71 -2.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 452 162.29 1788 164.01 160.68 -2.43 +2.6 iSGblMatl N MXI 1.02e 1.5 75.19 58.97 27 67.24 118 67.82 66.05 -.70 -4.0 iShUtils N IDU 4.54e 3.4 142.50 119.51 78 131.94 565 132.97 130.20 +1.82 -.7 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1440 53.16 9352 53.62 52.61 -.45 +.7 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 2 152.47 99 155.48 151.15 -3.14 +.1 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 64 162.03 460 164.76 160.93 -3.20 +1.2 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 6 48.97 158 49.08 48.07 +.72 -1.1 iShTelecm N IYZ .68e 2.5 33.00 26.34 1610 27.57 7619 27.79 27.10 -.09 -6.3 iShTech N IYW 1.20e .7 187.31 138.25 133 178.27 1157 181.45 176.21 -4.67 +9.5 iShGblIndl N EXI 1.40e 1.6 100.28 83.76 25 87.89 134 88.72 86.74 -1.35 -5.4 iShGblCSt s N KXI 54.58 47.79 34 49.01 156 49.16 48.53 +.01 iShREst N IYR 2.76e 3.4 83.27 71.27 8418 80.58 37300 80.94 79.52 -.12 -.5 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 56 114.87 123 116.33 113.23 -2.28 +5.0 iSh0-5Tips N STIP 100.84 99.16 72 99.69 447 99.70 99.46 +.22 -.2 iShHmCnst N ITB .09e .2 46.56 33.10 1617 38.15 16067 38.69 37.18 -.02 -12.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 158 143.70 636 145.72 141.82 -2.45 -2.5 iShAerosp N ITA 1.31e .7 207.47 155.02 159 192.47 1410 195.15 189.15 -1.27 +2.3 iShHltcare N IYH 3.01e 1.7 193.31 163.20 43 178.18 242 181.73 175.63 -3.87 +2.3 iShFinSv N IYG 1.21e .9 142.14 110.06 69 129.62 475 132.57 128.46 -3.43 -.6 iShRegBks N IAT .61e 1.2 54.74 41.83 203 49.16 907 50.96 49.03 -1.91 -.3 iShInsur N IAK .82e 1.3 69.95 59.34 10 61.49 47 63.10 60.86 -1.64 -7.7 iShFincls N IYF 1.45e 1.2 126.54 105.78 517 117.19 2054 119.16 116.14 -2.38 -1.9 iShBroker N IAI .65e 1.0 70.58 51.86 61 64.11 553 66.86 64.11 -2.92 +2.1 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 730 41.94 3979 42.35 40.54 +.21 +5.8 iShESGSel N KLD 1.14e 1.0 119.20 101.27 12 112.81 125 114.12 111.33 -1.24 +1.6 iShCrSPS s N IJR 86.70 66.77 4273 83.46 21937 85.63 82.99 -2.30 +8.7 iShMedDev N IHI 1.57e .8 206.75 160.37 118 200.65 581 204.11 198.06 -3.78 +15.6 iShConsGd N IYK 2.43e 2.1 130.93 111.06 61 118.27 131 119.11 117.24 -.94 -6.7 iShHltcPrv N IHF .24e .1 182.86 139.65 69 175.64 2318 181.97 173.89 -6.66 +12.0 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 615 60.13 3831 60.37 59.09 -.63 -4.7 iShPharm N IHE 3.11e 1.0 166.06 139.28 6 151.36 45 154.01 149.27 -3.34 -2.0 iShBasM N IYM 1.42e 1.4 108.32 88.48 259 99.01 748 100.19 97.47 -1.30 -3.1 iShPeru N EPU .70e 1.8 44.95 33.53 94 39.25 427 40.09 38.87 -.80 -4.2 iShCorEafe N IEFA 1.56e 2.5 70.84 60.28 6507 63.37 46039 63.74 62.56 -.78 -4.1 iShOilEq N IEZ .86e 2.4 40.89 29.57 17 36.51 129 37.30 35.02 +.21 +1.6 iShDJ US N IYY 2.01e 1.5 143.07 120.36 23 136.34 124 138.02 134.94 -2.40 +2.0 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 93 74.31 417 75.42 71.43 +.61 +14.4 iShAggrAllo N AOA .98e 1.8 56.94 51.02 46 53.40 284 53.80 52.84 -.54 -.9 iShCrShUS s Q ISTB 50.47 48.89 254 49.08 827 49.14 49.04 +.02 -1.5tiShEurope N IEV 1.12e 2.5 50.81 43.96 433 44.71 4985 45.01 43.96 -.52 -5.4 iShGroAllo N AOR .81e 1.8 46.77 43.07 67 44.36 444 44.52 44.00 -.31 -1.2 iSRusMic N IWC 1.08e 1.0 109.92 83.45 33 105.62 203 108.42 105.11 -2.88 +10.4 iShModAllo N AOM .71e 1.9 39.05 36.79 83 37.53 336 37.60 37.33 -.17 -1.3 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 24 24.56 155 24.64 24.46 -.11 -4.9tiSMsciVal N EFV 1.66e 3.2 59.57 50.79 2135 51.35 10443 51.62 50.79 -.41 -7.0 iSSCVal N IJS 1.73e 1.1 169.45 132.50 90 163.27 876 168.06 162.82 -4.85 +6.3 iShConsAllo N AOK .64e 1.9 35.27 33.55 27 34.00 176 34.05 33.83 -.02 -1.9 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 363 78.80 2088 79.42 77.78 -1.19 -2.4 iShSCGrth Q IJT 1.54e .8 196.42 149.00 86 188.96 724 192.75 187.20 -4.32 +11.1 iShiB3-20F s N IBCD 24.82 24.24 1 24.34 31 24.40 24.32 +.01 -.7 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 8 23.66 23.53 +.06 -2.9 iShBd3-23 s N IBDD 26.95 25.50 4 25.65 11 25.72 25.57 +.08 -3.1 iShBd3-20 s N IBDC 26.38 25.81 10 25.87 52 25.99 25.84 -.08 -.8 iStar N STAR 4 12.29 9.75 891 10.79 3461 11.09 10.56 -.24 -4.5 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.37 4 25.40 25.21 +.05 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.02 11 25.09 24.85 +.02 -1.9 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 24.99 4 25.10 24.76 +.01 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.36 1108 52.27 3928 54.62 50.13 -.99 -2.1 Itus Cp hrs Q ITUS 6.43 .60 111 3.03 650 3.39 3.01 -.15 +28.4 Iberiabnk Q IBKC 1.52 2.0 28 87.55 68.55 484 75.80 2020 80.48 75.80 -3.27 -2.2 Iberia pfB Q IBKCP 1.66 6.0 30.50 25.82 2 27.50 14 27.50 27.07 +.19 -3.1 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 27.25 5 27.35 27.15 -.14 -3.0 Icahn Ent Q IEP 7.00f 9.9 29 73.23 49.13 53 71.06 356 72.68 70.12 -.94 +34.1 IchorHld n Q ICHR 10 35.51 17.76 529 21.22 4197 21.98 19.93 -.98 -13.7 Icon PLC Q ICLR 34 138.17 95.56 243 132.53 984 136.56 129.10 -4.50 +18.2tIconixBrnd Q ICON 1 7.06 .56 1521 .58 6279 .69 .56 -.09 -54.8 Idacorp N IDA 2.36 2.6 23 100.04 79.59 207 92.24 1111 93.28 91.40 +.98 +1.0tIdealPower Q IPWR 3.29 1.00 24 1.06 344 1.17 1.00 -.01 -25.4 Identive lf Q INVE 5.91 2.55 22 3.87 73 4.39 3.79 -.44 +15.9tIderaPhm Q IDRA 2.87 1.12 1502 1.32 9403 1.48 1.12 -.12 -37.4 IDEX N IEX 1.72 1.3 30 150.72 110.25 445 136.48 1810 138.55 134.28 -2.18 +3.4 iKangHlth Q KANG 18 20.62 11.70 351 20.46 4341 20.51 19.99 +.09 +29.5 Ikonics Q IKNX 13.03 7.25 0 10.70 8 10.84 9.80 +.20 +42.2 ITW N ITW 3.12 2.3 29 179.07 135.07 1333 138.54 8323 143.56 136.95 -2.14 -17.0 Illumina Q ILMN 73 293.15 167.98 654 279.29 5048 286.20 268.92 -3.36 +27.8 ImageSens Q ISNS 5.20 2.50 15 4.15 30 4.25 4.00 -.05 +40.7 Imax Corp N IMAX 26.70 17.58 292 22.15 2377 22.85 21.90 -.45 -4.3 Immersn h Q IMMR 9 17.71 5.76 862 15.44 3528 16.27 14.75 -.87 +118.7 ImmuCell Q ICCC 76 9.25 5.26 0 6.82 6 6.82 6.74 +.07 -22.4 ImmuneDs Q IMDZ 13.05 2.80 306 4.55 1296 4.65 4.05 +.15 +16.7tImmuneP rs Q IMNP 3.43 .17 1276 .19 2985 .20 .17 -.00 -67.4 ImunoCll rs A IMUC 2.79 .17 145 .26 1518 .26 .24 -.00 -17.7 ImunoGn Q IMGN 13.41 4.80 3578 9.73 15736 12.31 9.61 -2.42 +51.8 Imunmd Q IMMU 26.48 7.17 1933 23.67 11804 24.77 22.47 -.71 +46.5 Immuron n Q IMRN 16.70 4.47 8 10.16 41 10.97 9.62 +.60 +92.1 Immutep Q IMMP 3.06 1.25 31 2.38 335 2.41 2.17 +.03 +51.6 ImpacMtg A IMH 4 15.81 7.18 14 9.53 74 9.97 9.42 -.32 -6.2 ImpOil g A IMO .57 1.7 67 33.55 25.91 229 33.25 1359 33.32 31.97 +.68 +6.6 Imperva Q IMPV 53.95 37.17 335 48.25 1368 49.80 46.85 -1.75 +21.5 Impinj n Q PI 60.85 9.95 307 22.11 2041 22.78 20.69 -.89 -1.9 ImprimisP Q IMMY 3.45 1.35 12 2.20 273 2.42 1.99 -.25 +29.4 IncOpR A IOR 29 14.25 8.51 13.35 15 14.25 12.63 -.15 +20.5 Incyte Q INCY 140.11 60.23 1624 67.00 12477 73.56 63.51 -7.03 -29.3 IndCDrillg N ICD 5.48 2.72 121 4.12 478 4.23 3.74 +.02 +3.5 IndepHld N IHC .25f .8 12 39.85 19.90 14 33.25 72 37.30 32.90 -1.90 +21.1 IndepRT N IRT .78a 7.6 21 10.63 8.26 787 10.31 3768 10.39 9.99 +.08 +2.2sIndBkMA Q INDB 1.52 1.9 23 84.83 64.75 104 78.40 440 84.83 78.05 -3.42 +12.2 IndBkMI Q IBCP .60 2.4 20 27.10 18.50 154 25.50 620 26.25 25.45 -.80 +14.1 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 238 66.80 1037 70.20 66.60 -3.65 -1.2tIndiaFd N IFN 1.82e 1.9 28.81 23.71 92 24.26 504 24.31 23.71 +.24 -7.1 IndiaGCap A IGC 1.63 .30 248 .50 961 .56 .48 -.04 -50.5 IndoTel s N TLK .67 36.19 23.66 302 26.01 1907 26.28 25.29 +.46 -19.3 IndusAcq n Q INDU 11.74 9.65 1 9.86 267 9.97 9.86 -.06 +1.1 IndSvAm lf Q IDSA 2.70 1.19 5 2.07 25 2.08 1.95 +.10 +26.2 IndLogis n Q ILPT .27p 72 24.00 17.21 127 22.35 690 22.81 21.76 -.22 -4.3 IndBach N IBA .87e 1.5 67.61 53.00 7 57.75 58 58.70 54.93 +1.55 +.8 Infinera Q INFN 12.39 6.10 1309 9.93 4540 9.97 9.12 +.54 +56.9 InfinityPh Q INFI 3.75 .93 421 1.91 3649 2.24 1.80 -.14 -5.9 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 124 142.35 236 143.35 139.65 -.85 +34.3 InflaRx n Q IFRX 70 42.83 14.47 42 32.25 193 33.64 28.34 +1.57 +53.9 InfoSvcs Q III .20f 4.9 5 4.63 3.52 35 4.10 285 4.20 4.04 -.06 -1.7sInfosys N INFY .40e 2.0 18 19.10 13.88 9607 19.43 34453 19.51 18.49 +.71 +19.8 InfrREIT n N HIFR 1.00 4.5 18 23.22 17.60 152 22.17 967 22.47 21.22 +1.01 +19.3 InfrEnAlt Q IEA 10.42 8.25 45 9.31 954 9.69 8.98 +.19 -6.1sInfuSystem A INFU 3.55 1.65 115 3.55 355 3.55 3.30 +.25 +54.3 IngerRd N IR 2.12f 2.4 21 97.67 79.63 1599 89.73 7825 91.25 87.94 -1.03 +.6 Ingevity N NGVT 84.87 53.62 212 80.86 1483 82.23 79.25 -.23 +14.7 InglesMk h Q IMKTA .66 2.1 14 36.95 20.75 135 31.80 433 32.30 31.15 +.20 -8.1 Ingredion N INGR 2.40 2.2 15 146.28 107.77 685 110.70 3039 113.69 108.47 +1.63 -20.8 InnerWkgs Q INWK 25 12.03 8.19 182 8.69 894 9.17 8.46 -.56 -13.4 Innodata Q INOD 1.85 .88 248 1.00 451 1.15 .96 -.15 -26.5 Innophos Q IPHS 1.92 4.0 43 51.34 38.66 99 47.60 301 48.94 47.34 -1.40 +1.9 Innospec Q IOSP .88f 1.1 28 81.05 54.10 96 76.55 574 79.50 76.40 -3.30 +8.4 InnovBio rs Q INNT 50.50 3.43 503 23.57 2793 25.34 13.89 +10.12 +286.4 InnovInd n N IIPR 1.00 2.7 39.75 15.72 92 36.62 797 37.73 35.08 +1.81 +13.3 InnoInd pfA N IIPRpA 28.80 25.50 2 28.65 13 28.65 27.76 +1.32 +2.5 InnovSolu Q ISSC 10 4.54 2.60 7 2.91 28 2.96 2.88 -.09 -1.0 Innoviva Q INVA 1.00 7.2 13 17.99 11.47 909 13.80 5051 14.11 13.26 -.35 -2.7 Innsuites A IHT .01 .7 3.70 1.23 12 1.43 58 1.62 1.40 -.13 -18.3 Inogen Q INGN 194.23 89.01 167 186.33 864 188.51 177.31 +.27 +56.5 Inovalon n Q INOV .12p 17.80 8.90 244 9.93 1981 10.35 9.65 -.03 -33.8tInovioPhm Q INO 8.44 3.64 1219 3.92 5398 4.29 3.64 -.32 -5.1 Inphi N IPHI 17 44.25 23.65 405 32.61 2699 34.13 31.41 -1.85 -10.9tInpixon rs Q INPX 47.10 .12 5417 .16 20149 .20 .12 -.03 -97.4 InseegoCp Q INSG 2.33 1.01 71 2.01 467 2.22 1.95 -.07 +24.8 InsightEnt Q NSIT 17 51.28 32.11 162 48.93 913 50.24 48.05 -1.35 +27.8 InsightS n N INSI .80 4.2 21.10 18.04 41 18.92 150 18.92 18.38 +.50 -4.9 Insignia s Q ISIG .70e 2.40 .96 80 1.63 110 1.78 1.61 -.07 +37.0 Insmed Q INSM 33.94 11.49 652 23.65 3546 27.74 23.30 -2.78 -24.2 Insperity s N NSP 31 101.90 34.88 292 95.25 1318 96.35 92.51 +66.1 InsprMed n N INSP 41.01 22.50 86 35.66 1079 39.84 34.81 -3.84 +42.8 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 6 6.25 167 6.75 6.10 -.25 -36.2 InstlldBPd N IBP 31 79.40 50.95 163 56.55 810 59.75 56.55 -1.70 -25.5 Insteel Q IIIN .12a .4 25 35.60 23.20 51 33.40 287 35.00 32.91 -1.57 +17.9 Instructre n N INST 46.95 28.50 380 42.55 1957 43.70 40.45 -1.40 +28.5 Insulet Q PODD 102.89 47.31 613 85.70 4014 98.29 84.37 -11.67 +24.2 InsysTher s Q INSY 14.00 4.10 424 7.24 3175 8.07 7.06 -.91 -24.7 IntecPhm n Q NTEC 9.80 4.00 43 4.40 232 4.70 4.15 -.05 -14.6 IntegerHl N ITGR 67.91 40.01 109 64.65 803 65.70 62.80 -.70 +42.7 IntegLfSc s Q IART 73 67.50 41.51 764 64.41 3664 66.18 63.78 -1.34 +34.6 IntgDv Q IDTI 33 35.40 23.07 1003 31.88 6800 33.61 31.34 -2.07 +7.2 IntegMed n Q IMTE 44.00 1.85 10 17.36 47 19.50 14.75 -1.43 +208.3 Intel Q INTC 1.20 2.4 19 57.60 33.23 28901 49.71 180952 51.75 48.50 -2.79 +7.7 Intellia n Q NTLA 35.99 14.45 599 27.36 4069 30.25 25.34 -1.55 +42.4 Intellichk A IDN 3.95 1.50 14 2.30 106 2.30 1.98 +.34 -10.2sIntellgSys A INS 9.90 3.30 7 8.67 69 9.90 8.51 -.73 +90.1 Intelliph Q IPCI 3 2.92 .32 29 .45 408 .47 .39 -.01 -44.1sIntelsat N I 21.05 2.44 3339 16.66 27180 21.05 15.56 -.97 +391.4 IntParfum Q IPAR .84 1.6 38 55.45 35.55 71 53.50 375 55.00 52.65 -1.04 +23.1 InterXion N INXN 67.19 44.03 593 62.42 3280 63.81 60.73 -1.75 +5.9 InteractB Q IBKR .40 .6 36 80.32 36.23 774 64.41 4557 65.99 63.43 -1.51 +8.8 InterceptP Q ICPT 135.59 51.05 691 83.91 4565 86.18 78.00 -1.76 +43.6 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 3020 73.55 12033 75.27 73.39 -1.25 +4.2 IntCtlHtls N IHG 69.23 49.03 135 62.67 1696 64.11 61.70 -1.56 -1.3 InterDig Q IDCC 1.40 1.7 11 85.50 67.55 251 80.90 1611 83.90 80.30 -3.00 +6.2 Interface Q TILE .26 1.1 24 26.25 18.30 256 22.95 1858 23.95 22.73 -1.15 -8.7 Intergroup Q INTG 28.35 21.30 1 26.71 24 27.40 25.63 +.21 +12.0tIntlnkEl n Q LINK 9.50 3.31 44 3.25 419 5.11 2.50 -.19 -37.7sIntermolec Q IMI 1.70 .86 13 1.67 203 1.70 1.56 +21.9 Internap rs Q INAP 22.36 8.88 454 10.42 2530 13.09 10.25 -2.68 -33.7 IntlBcsh Q IBOC .66 1.5 17 45.00 33.75 158 42.80 947 44.50 41.80 -1.45 +7.8tIBM N IBM 6.28f 4.5 10 171.13 137.45 3709 139.70 26194 141.36 137.45 -1.58 -8.9 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 473 123.96 2419 125.05 122.12 -.64 -18.8 IntlGmeT n N IGT .80 3.4 31.00 17.92 1756 23.24 11661 24.83 22.61 -1.68 -12.3 IntPap N IP 1.90 3.6 17 66.94 50.00 2359 52.08 12866 53.76 52.03 -.92 -10.1sIntlSeaw n N INSW 24.78 15.23 103 23.14 1020 24.78 23.05 -.60 +25.4 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 131 44.70 519 45.15 43.95 -.50 +12.2 IntTower g A THM .78 .29 338 .51 765 .54 .46 -.04 +17.4 IntrntGold Q IGLD 10.91 2.40 13 2.75 134 3.01 2.62 +.01 -67.5 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 1 10.03 8 10.84 9.69 -.22 +10.1 IntrpDia rs Q IDXG 1 1.80 .72 214 .89 947 .92 .87 -.01 -12.7 Interpublic N IPG .84 3.6 16 26.01 18.30 2268 23.44 13764 24.21 23.17 -.47 +16.3 IntersENT Q XENT 42.95 26.77 381 37.45 1448 38.25 36.50 +.60 +15.6 Intersectns Q INTX 4.78 1.46 27 2.03 198 2.13 2.00 -.11 -10.2 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 7 25.18 22 25.65 25.08 -.09 -1.2 inTestCorp A INTT 19 10.25 5.75 11 7.30 132 7.30 6.95 +.20 -15.6 Intevac Q IVAC 97 12.25 4.51 132 4.85 895 5.10 4.75 -.05 -29.2 IntraCellu Q ITCI 25.82 10.25 292 17.67 1842 18.92 17.09 -.98 +22.0 IntPotash N IPI 5.31 2.14 828 4.10 4454 4.55 4.07 -.45 -13.9 Intrexon N XON 25.88 10.26 9847 13.94 21856 15.40 12.79 -1.57 +21.0 IntriCon Q IIN 46.20 6.90 88 40.30 762 43.35 37.20 -1.40 +103.5 Intuit Q INTU 1.56 .8 45 216.63 130.26 1214 204.31 8380 206.52 198.03 -1.68 +29.5 IntSurg s Q ISRG 72 496.92 306.86 640 478.48 3541 490.98 467.98 -4.73 +31.1 Inuvo A INUV 1.24 .68 31 .77 256 .79 .70 +.02 -4.6 Invacare N IVC .05 .3 20.00 12.30 158 18.60 1043 19.50 18.50 -.60 +10.4 Invesco24 n N IHTA 10.33 8.28 33 9.16 130 9.20 9.04 +.10 -11.2 InvHiIn23 n N IHIT 10.32 9.53 48 9.90 228 10.00 9.90 -.09 +1.1 InvAdvMu2 A VKI .78 7.3 11.93 10.33 57 10.66 438 10.72 10.57 +.01 -6.3 InBLDR As Q ADRA .72e 2.1 37.70 30.77 1 33.55 34 33.60 32.70 -.63 -2.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 5 22.38 72 22.53 22.08 -.26 -4.9 InBLDR Em Q ADRE .60e 1.5 48.92 38.00 3 40.87 255 41.37 40.01 -1.07 -5.2 InBLDR Eu Q ADRU .78e 3.6 24.65 21.40 21.61 6 21.72 21.45 -.47 -5.6 Inv Bond N VBF .83a 4.6 20.29 17.47 57 17.92 211 17.92 17.52 +.30 -9.9 InvCAVal N VCV .79 6.7 13.20 11.53 168 11.80 491 11.84 11.70 +.06 -6.2 InvDynCrd N VTA .90 7.7 12.10 11.33 112 11.62 629 11.74 11.62 -.10 -.8 InvGDrChi Q PGJ .20e .4 50.87 37.28 109 46.03 318 48.02 44.80 -2.72 +2.7 PwSClnEn N PBW .07e .3 27.17 4.20 26.08 +2.8 InvDivAch Q PFM .50e 1.9 27.77 23.91 22 25.67 72 25.82 25.45 -.11 -2.9 InvHiYlDv Q PEY .54 3.1 18.61 16.52 108 17.60 605 17.74 17.55 -.07 -1.2 InvIntlDiv Q PID .65e 4.2 17.38 15.13 222 15.61 993 15.64 15.28 -5.6 InvNsdMo Q DWAQ .06e .1 117.50 89.13 1 111.02 13 114.11 108.90 -3.67 +8.2 InvUtils Q PUI .63e 2.3 29.97 23.64 17 27.71 31 27.78 27.36 +.58 -.4 InvWtrRs Q PHO .18e .6 31.82 26.47 118 30.21 230 30.52 29.87 -.13 -.2 InvBuybk Q PKW .52e .9 63.49 52.75 50 56.75 379 58.34 56.31 -1.87 -3.8 InvNasIntn Q PNQI 147.75 101.71 42 139.24 345 143.45 136.73 -5.11 +20.3 InvSmMid Q PRFZ 1.30e .9 143.22 113.90 30 139.16 188 141.67 138.03 -2.84 +7.1 InvBasMat Q PYZ .61e .9 75.26 60.00 3 68.03 26 68.94 66.98 -1.68 -3.7 Inv CnsCyc Q PEZ .30e .5 57.39 43.86 1 54.74 11 56.49 54.48 -1.80 +8.9 InvTechM Q PTF .26e .4 64.75 45.17 4 59.92 53 61.88 59.08 -2.46 +13.7 InvDWA M Q PDP .11e .2 57.68 46.28 50 55.34 373 56.39 54.53 -1.38 +7.2 InvInds Q PRN .19e .3 64.86 53.13 4 60.11 12 60.54 58.87 -.83 -1.4 InvHlthcr Q PTH 94.93 59.64 16 87.55 134 91.40 85.02 -3.90 +21.5 Inv Fincl Q PFI .14e .4 37.29 30.63 6 34.84 18 35.43 34.50 -.97 -.8 InvEngy Q PXI .69e 1.6 46.64 30.10 15 43.16 108 43.85 41.51 +.30 +9.3 InvCnsStp Q PSL .67e .9 72.79 58.73 25 70.82 61 71.83 70.11 -.36 +8.8 In1-30TrII Q PLW .66 2.1 33.52 30.78 6 31.71 146 31.81 31.55 +.19 -3.3sInSC CnS II Q PSCC 1.34e 1.7 82.04 64.11 13 80.02 34 82.04 79.81 -.53 +7.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.50 6 24.54 24.38 -.01 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 18 57.94 65 59.75 57.66 -1.79 +3.5 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 59.50 37 60.21 58.64 -.80 +.2 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 123 35.73 505 35.86 35.10 +.33 +.9 InKbwHiD II Q KBWD 2.10 9.1 24.69 21.09 146 23.04 400 23.50 22.95 -.49 -2.4 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 890 53.61 2894 54.81 53.15 -1.39 -2.6 InIntByb II Q IPKW .29e .8 40.14 31.77 41 35.99 280 36.81 35.54 -1.24 -4.2 InGlbWtII Q PIO .34e 1.4 27.16 23.34 15 24.99 58 25.17 24.65 -.03 -4.0 PS EMLwV N EELV .60e 2.4 27.59 23.68 25.39 +.2 InGlGoldII Q PSAU .10e .5 21.85 17.58 13 18.45 76 18.48 17.68 +.12 -6.1 InGlbAgrII Q PAGG .74e 2.8 28.90 24.29 0 26.83 3 27.03 26.72 -.32 -2.0 In IntlLB II Q IDLB 32.01 27.59 0 29.52 11 29.74 29.17 -.37 -2.1 InDWATcR II Q DWTR 30.81 24.35 5 29.61 27 30.29 29.25 -.53 +4.8 InTactII Q DWIN 1.18 4.6 28.03 24.71 29 25.49 79 25.58 25.34 +.08 -5.2 In SmCMoII Q DWAS .07e .1 57.35 41.94 42 54.03 255 55.75 53.16 -1.81 +10.9tInDWA MoII Q DWLV 33.50 32.05 9 32.51 19 32.90 32.05 -.62 -2.9 InEmMomII Q PIE .12e .6 22.22 16.99 117 20.02 709 20.07 19.25 -.04 -2.6 InDevMoII Q PIZ .26e .9 29.70 25.29 40 27.49 207 27.87 27.03 -.61 -.5tInvHiInc2 N VLT 1.24 9.2 15.25 13.48 42 13.49 109 13.62 13.46 -.10 -8.3 Invsco iim N IIM .84 5.9 15.47 13.64 93 14.13 500 14.18 14.03 +.09 -5.2tInvesco N IVZ 1.16 4.4 11 38.43 26.16 4359 26.56 20288 27.54 26.16 -1.07 -27.3 InvMtgCap N IVR 1.68 10.6 7 18.86 15.15 916 15.90 5428 16.52 15.72 -.05 -10.8 InvMtg pfA N IVRpA 1.94 7.8 25.56 24.24 18 24.95 47 25.43 24.92 +.04 -.3 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 0 25.84 35 26.03 25.78 -.10 +.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 20 24.60 110 24.77 24.45 +.04 -1.6 Invsco oia N OIA .39 5.2 8.25 7.34 68 7.55 411 7.55 7.41 +.04 -5.6 InvMuOpTr N VMO .88 7.5 13.37 11.52 116 11.74 442 11.78 11.69 +.01 -5.3 InvMuniTr N VKQ .82 6.9 13.04 11.51 158 11.82 611 11.87 11.70 +.10 -5.4 InvPAVal N VPV .79 6.6 12.68 11.54 97 11.97 316 11.97 11.69 +.15 -1.5 Invsco iqi N IQI .76 6.4 13.04 11.70 93 11.92 512 12.00 11.86 +.03 -4.7 InvSrInco N VVR .31 7.3 4.60 4.26 544 4.28 2271 4.32 4.27 -.04 -2.5 InvTrIG N VGM .88 7.1 13.80 12.09 164 12.37 636 12.45 12.33 -.06 -6.1 InvTrNY N VTN .85 6.7 14.00 12.61 23 12.75 184 12.84 12.68 +.02 -7.1 Investar Q ISTR .16f .6 27 28.95 20.25 22 27.65 100 28.65 27.25 -.35 +14.9 InvTech N ITG .28 1.3 23.96 17.63 107 20.92 885 21.57 20.85 -.68 +8.7 InvestBncp Q ISBC .36 2.8 19 14.69 12.48 3204 12.79 14623 13.42 12.79 -.64 -7.9 InvRlEst N IRET .28 5.1 6 5.99 4.05 637 5.53 2739 5.98 5.26 -.41 +10.8 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 5 24.34 11 24.60 24.26 -.16 -6.4 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 184.66 8 191.65 183.21 -4.81 -6.9 Invitae n N NVTA 10.44 4.35 638 7.35 4617 8.26 7.08 -.73 -19.1 InvitHm n N INVH .44 1.9 24.30 20.25 3342 23.06 13880 23.22 22.40 +.46 -2.2 Invuity n Q IVTY 9.55 2.35 58 3.90 952 4.25 3.40 +.45 -37.1 IonisPhm Q IONS 65.51 39.07 960 41.67 5948 43.64 40.91 -1.28 -17.2 IovanceTh Q IOVA 19.90 4.45 1025 12.80 4422 14.10 12.50 -.80 +60.0 iPBetaCmd N BCM 32.00 25.10 0 29.79 24 29.97 29.48 -.09 +1.8 iPBetaCoff N CAFE 13.64 10.35 10.48 -7.8 iPBetaCrOil N OLEM 21.88 12.96 1 21.62 5 21.62 20.21 +1.85 +22.1 iPBetaNGs N DCNG 19.05 16.19 16.70 -1.5 iPBetaSfts N GRWN 22.59 19.54 19.54 -9.4 iP LXR2K N RTLA 209.90 209.90 209.90 +4.4 iPTr5yBear Q DFVS 37.18 27.28 35.70 1 35.78 35.70 -.94 +12.6siRadimed Q IRMD 20.20 8.25 58 20.75 278 20.75 19.06 +1.35 +37.0 Iridex Q IRIX 10.98 4.28 23 6.96 55 6.96 5.95 +.32 -8.7 IridiumCm Q IRDM 19 17.95 9.68 762 16.10 4176 16.50 15.70 -.25 +36.4 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 551.00 543.27 -45.43 +35.1 IronMtn N IRM 2.20 6.3 30 41.52 30.78 2026 35.01 7834 35.37 34.16 +.01 -7.2 IronwdPh Q IRWD 19.89 12.89 1146 19.12 6390 19.39 18.26 -.22 +27.6 iShItaly rs N EWI 34.45 27.55 1069 28.89 4341 29.07 28.36 -.23 -5.1 iShJapan rs N EWJ 64.71 52.81 5613 57.91 52894 58.59 57.80 -.97 -3.4tiSMlasia rs N EWM 36.56 30.46 943 31.18 4428 31.21 30.46 +.06 -5.4 iShSing rs N EWS 28.35 23.33 597 23.99 4571 24.03 23.60 -.09 -7.5tiSTaiwn rs N EWT 39.36 35.01 5134 36.00 31059 36.03 35.01 -.04 -.6 iSh UK rs N EWU 38.05 32.87 2352 34.78 12114 34.99 34.25 -.30 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 1225 49.63 8922 49.64 49.56 +.08 -1.3 iShCmdOpT N CMDT 41.95 33.66 0 36.47 23 36.69 36.00 -.34 -1.9 iShCvBd N ICVT .67e 60.09 51.90 41 57.71 1109 59.00 57.19 -1.21 +4.7 iShCorEM N IEMG .95e 1.8 62.70 49.43 16121 52.51 88905 52.75 51.05 -.65 -7.7 iSh 5-10Cp n N MLQD 49.96 47.08 47.45 0 47.45 47.45 +.15 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.19 48 27.38 26.83 -.22 -.6 iSh USD n Q SUSC 25.90 24.01 3 24.21 11 24.21 24.10 +.10 -4.9 iShColomC N ICOL .43e 2.9 16.51 13.45 2 14.95 30 14.98 14.60 +.10 +3.6 iShEnhBd n N IGEB 50.77 47.60 2 47.91 10 47.91 47.67 +.23 -4.8 iSh 1-5Yr n Q SUSB 25.26 24.46 4 24.52 31 24.58 24.50 -1.8tiShDefBd n N HYDB 51.96 49.22 0 49.22 3 49.51 49.22 -.36 -2.9 iShFSIntSC N ISCF .12p 34.73 27.98 6 31.73 447 32.08 31.32 -.36 -2.2 iShRs2500 n N SMMD 47.19 38.87 1 46.07 2 46.21 45.69 -.60 +5.5 iShFacSIntl N INTF .17p 31.21 26.13 143 27.63 1388 27.79 27.30 -.40 -4.2tiShArgGl n N AGT 32.94 23.02 28 22.87 468 24.54 22.81 -1.99 -24.2 iShFS USA N LRGF .19e 33.93 28.54 565 31.97 1401 32.50 31.68 -.75 +.6 iShFSUsaSC N SMLF .23e 43.45 34.88 12 41.82 210 42.72 41.63 -1.09 +5.8 iShFacSGbl N ACWF .11p 34.07 27.04 16 30.03 50 30.44 29.68 -.54 -2.1 iSh iBd23 n N IBML 25.96 24.64 4 24.95 62 25.04 24.95 -.04 -1.1 iSh IntDv n N IDEV 62.47 53.10 4 56.00 67 56.20 55.23 -.70 -4.3 iShMgRE rs N REM 48.54 39.80 202 43.45 1171 44.87 43.07 -1.29 -3.9 iShExpoTc Q XT .14p 38.52 31.51 88 36.23 468 36.71 35.59 -.67 +2.2 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 469 46.62 2368 46.85 46.59 -.23 -1.1 iShDvlValu N IVLU 28.44 23.90 52 25.01 871 25.14 24.81 -.33 -5.4 iSh 3-10yr n N IMTB 50.70 47.14 19 47.82 28 48.21 47.52 -.06 -3.8 iShSaudi N KSA 31.99 24.69 196 31.37 786 31.46 31.00 +.43 +19.8 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 7 59.89 30 60.33 59.04 -.70 +2.7 iSh MinVl n N SMMV 31.76 27.25 2 31.20 15 31.39 30.90 -.31 +6.9 iShHYlexOG Q HYXE 52.50 49.80 0 50.02 1 50.26 49.97 -.37 -2.0 iShIntDevM N IMTM .30p 33.00 27.90 13 29.66 113 29.84 29.42 -.37 -2.8 iShIntDevQ N IQLT .55p 31.40 27.21 11 28.75 137 28.83 28.38 -.22 -3.0 iShLwCarb N CRBN .94p 125.97 106.96 6 115.38 36 115.76 113.87 -1.10 -1.3tiShFallAn n Q FALN 1.48a 5.6 30.06 26.26 21 26.30 98 26.45 26.26 -.17 -3.1 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 78 25.61 638 25.71 24.99 -.14 -3.4tiShMsciChA A CNYA 35.68 27.12 5 27.74 114 28.62 27.12 -1.25 -13.4 iSh ESG Opt Q ESGD 72.49 62.02 28 65.13 370 65.40 64.32 -.70 -4.0 iSh IntDvGr N IGRO 62.04 53.77 1 54.54 21 55.28 53.84 -.86 -8.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 4 56.67 14 57.18 55.76 -.84 -4.2 iShMultiTc N TCHF 43.01 34.12 0 41.34 3 41.50 40.49 -.00 +6.6 iShMultInd N INDF 33.67 29.24 0 30.41 0 30.41 30.09 -1.40 -4.6 iShMultHl N HCRF 35.18 29.11 0 33.11 2 33.59 32.58 -.63 +4.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 9 25.38 152 25.40 25.35 +.01 +.1 iShMultMat N MATF 36.19 30.14 32.28 0 32.28 32.28 -.47 -5.6 iSh MultFin N FNCF 37.85 30.16 2 33.36 23 33.89 32.90 -.89 -5.6 iShMultiEn N ERGF 30.71 23.28 28.83 1 28.83 28.83 +.08 +1.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 14 90.55 238 91.50 90.55 -.00 -.3 iShCTotBd s Q IUSB 51.49 48.94 76 49.35 300 49.42 49.22 +.07 -3.0 iSh MultCnS N CNSF 27.25 23.37 24.55 1 24.79 24.55 +.19 -7.3 iShCDivGr N DGRO .65e 1.9 37.22 31.08 411 34.28 2441 34.79 33.94 -.62 -1.4 iSh MulConD N CNDF 34.53 27.45 33.75 2 34.00 33.75 -.78 +7.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 1101 30.06 5810 30.40 29.77 -.43 +.8 iShGblReit N REET .94e 3.7 26.68 23.40 101 25.66 798 25.77 25.39 +.06 -1.6 iSh AdapJp N DEWJ .18p 31.33 26.25 0 28.92 1 29.03 28.92 -1.09 -2.7 iSh AdapC N DEFA .48p 30.45 27.17 29.19 -.7 iSh AdapEu N DEZU .56p 30.64 27.16 0 28.41 1 28.41 28.37 -.21 -1.3 iShCoreInt N IAGG 53.61 51.09 69 52.69 258 52.72 52.55 +.02 +1.2 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 20 57.67 215 58.16 57.47 -.91 -3.3 iShCHGer Q HEWG .68e 1.7 30.35 26.39 85 27.76 1297 28.14 27.39 -.65 -3.2 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 3 95.53 35 95.58 95.06 +.08 -1.9 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.90 34 26.90 26.80 -.37 +1.9 iShJpMinV N JPMV .70e 1.0 72.41 61.22 1 68.01 14 68.78 67.90 -1.29 +.1 iShEafeMV N HEFV 28.27 26.08 27.83 4 27.89 27.83 -.23 +.9 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 24.65 21 24.75 24.32 -.12 -2.7 iShCHNk400 N HJPX .19p 32.09 26.80 29.63 0 -2.5 iShCorEur N IEUR 1.18e 2.5 53.97 46.50 137 47.58 1193 47.90 46.83 -.59 -5.2 iShxJMinV N AXJV .84p 38.95 32.91 0 35.26 4 35.26 34.65 -.27 -3.0 iSh2022Mu N IBMK .09e 26.37 25.24 10 25.52 131 25.56 25.50 -.6tiSh UAE Q UAE .63e 4.1 18.08 14.87 11 15.22 132 15.51 14.87 -.36 -9.4tiShEm exCh N EMXC 58.49 47.58 2 48.59 4 48.69 47.58 +.23 -9.9 iSh Qatar Q QAT .66e 4.0 18.00 13.01 4 16.35 136 16.39 15.86 +.02 +.9 iShYdOpBd N BYLD .75 3.1 26.66 24.00 12 24.13 39 24.17 24.08 +.03 -3.5 iSh2021Mu N IBMJ .07e 26.08 25.19 16 25.43 148 25.45 25.38 +.03 iShRussia rs N ERUS 39.23 28.19 312 33.82 1266 33.84 32.41 +1.00 +.9 iSCHeafe N HEFA .70e 1.6 30.88 27.65 1216 29.61 3040 29.79 29.30 -.28 -.3 iShCHMex N HEWW 1.41p 21.71 18.16 19.14 2 19.14 18.86 +.42 -4.3 iShH10yCBd N CLYH .31e 27.42 25.11 36 25.62 60 25.67 25.45 -.04 -3.0 iShCHSpain N HEWP .31p 23.80 20.85 1 21.80 5 21.89 21.70 -.27 -1.7 iShHEmBd N EMBH .30e 27.37 25.12 3 25.34 5 25.34 25.19 -.22 -4.5 iShCHItaly N HEWI .55p 19.17 16.12 0 17.20 2 17.20 17.00 -.04 +2.2 iShShMMu N MEAR .27e 50.18 49.61 4 49.97 200 50.04 49.84 +.01 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 13 31.29 26 31.37 30.93 -.31 +1.0 iShUSFxBal N FIBR 2.20e 101.15 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 24.85 0 26.52 12 26.52 26.28 -.23 -1.3 iShGbMM rs N PICK 37.91 25.64 337 32.63 1278 32.96 31.91 -.70 -5.8 iShCmdSel Q COMT 1.89e 4.8 40.62 31.23 36 39.06 206 39.18 37.77 +.61 +7.5 iShCHAcwi N HACW .94e 2.0 30.93 26.76 1 29.79 26 29.79 29.43 -.24 +1.3 iShGblGld rs Q RING 20.84 16.88 115 17.52 2158 17.61 17.09 +.04 -6.8 iShTrFRBd N TFLO .07e .1 50.85 50.00 171 50.31 296 50.31 50.27 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 2 24.77 8 24.89 24.35 -.17 +1.9 iSh ESG s N ESGE 37.04 15.90 41 33.65 369 33.92 32.79 -.53 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 0 -2.5 iShEMktMV N HEMV 29.20 25.12 177 26.80 189 26.83 26.20 -.05 -2.1 iShLqdty bt A ICSH .25e .5 50.54 49.98 138 50.16 666 50.20 50.10 +.05 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 580 32.25 4188 32.50 31.84 -.28 -3.3 iShCHSoK N HEWY .48p 32.01 28.50 28.70 3 28.71 28.70 -1.09 -5.2 iShFacEmg N EMGF .13p 53.84 41.97 139 46.19 402 46.95 44.81 -1.03 -6.6 iSh iBd26 n N IBDR 24.92 22.99 15 23.32 100 23.37 23.18 +.08 -5.0 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 20 25.13 166 25.17 25.11 +.00 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 92 25.04 495 25.09 24.98 +.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 74 24.78 422 24.84 24.74 +.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 330 24.28 558 24.35 24.21 +.08 -3.2 iSiBd12-22 s N IBDN .55e 25.42 24.19 62 24.34 309 24.37 24.29 +.04 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 289 23.93 464 23.98 23.76 +.08 -4.4 iSiBd12-24 s N IBDP .63e 25.44 23.86 303 24.07 477 24.17 23.95 +.05 -3.9 iSiBd12-21 s N IBDM .47e 25.19 24.27 118 24.37 541 24.39 24.31 +.04 -1.7 IsoRay A ISR .65 .36 67 .45 365 .47 .43 -.01 +12.8 IsraelChm N ICL .27e 5.9 4.99 3.85 58 4.60 325 4.79 4.55 -.16 +13.9 Isramco Q ISRL 135.05 92.00 2 122.90 4 122.90 118.10 -.10 +17.4sIssuerDir A ISDR .20 1.0 69 21.85 11.65 0 19.89 12 21.85 18.15 +1.49 +8.4 ItauCorpb N ITCB 2.48e 16.7 72 16.34 10.28 7 14.85 109 15.28 14.44 -.35 +10.5tItauUnibH N ITUB .32e 3.1 16.98 9.92 9683 10.38 47388 10.60 9.92 -.04 -20.1 Iteris Q ITI 8.17 4.09 90 4.84 513 5.11 4.75 -.19 -30.6tIterumTh n Q ITRM 13.00 11.23 61 10.67 198 12.40 9.80 -1.50 -17.0 Itron Q ITRI 79.95 56.70 216 60.05 1310 61.00 57.45 +.60 -12.0 IturanLoc Q ITRN .96 3.2 16 38.00 28.50 22 30.35 295 31.40 29.80 -.66 -11.3 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 40 14.33 224 14.45 14.27 -.08 -5.2tIzea n Q IZEA 7.85 .88 53 .95 631 1.15 .88 -.18 -79.0J -:sJ&J Snack Q JJSF 1.80 1.2 24 158.41 124.10 79 152.47 405 158.41 152.23 -2.41 +.4 JAlexHld n N JAX 32 12.80 8.70 40 11.15 134 11.75 11.10 -.50 +14.9 JJill n N JILL 7 12.77 4.17 578 9.34 2571 9.53 8.80 +.07 +19.7 j2Global Q JCOM 1.66f 1.9 30 91.58 70.27 369 86.61 1868 89.54 84.64 -1.70 +15.4 JA Solar Q JASO 10 8.48 6.01 149 6.81 1005 6.86 6.65 -.02 -8.7 JBG Smth n N JBGS .90 2.5 38.91 30.79 996 36.47 3936 37.23 36.00 -.39 +5.0 JD.com Q JD 20 50.68 34.76 10242 38.95 65361 40.21 37.93 -1.87 -6.0 JMP Gp27 n N JMPD 25.62 24.11 6 24.86 16 24.99 24.77 +.01 -1.7 JMP Grp N JMP .36 6.7 77 7.70 4.92 21 5.37 141 5.47 5.28 +.03 -4.1 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 12 25.38 29 25.94 25.38 +.04 +.4tJMU Ltd Q JMU 2.60 .34 537 .43 1012 .50 .34 +.04 -57.8 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 85 26.10 256 26.31 25.95 -3.5 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 11 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 46

JPMDvsRt N JPGE .96e 1.6 68.02 56.80 7 60.25 50 61.05 59.70 -1.30 -3.6 JPMIntEq N JPIN 1.08e 1.9 63.18 55.18 161 57.60 658 58.36 56.82 -1.07 -4.1 JPMDvREm N JPEM 1.31p 64.42 51.78 11 53.99 234 54.49 52.52 -.90 -7.5 JPM DREq N JPUS .26p 74.59 64.52 10 71.05 86 72.03 70.46 -1.10 +.8 JPM DivInt N JPIH 30.68 27.59 29.44 4 29.49 29.44 -.57 -1.9 JPMDsfEu N JPEU 64.34 56.44 13 58.39 15 59.63 57.74 -1.72 -3.2 JPM DivEu N JPEH 29.58 26.58 29.41 0 +4.0 JPM Val n N JVAL 27.44 24.90 25.76 2 25.76 25.76 -.61 -1.3 JPM Qual n N JQUA 27.51 24.85 26.43 0 26.43 26.43 -.56 +1.3 JPM Mom n N JMOM 27.78 24.95 1 26.85 5 27.36 26.64 -.58 +4.7 JPM MinV n N JMIN 26.62 24.93 25.82 2 25.83 25.82 +.34 +.1 JPM US Dv N JDIV 26.74 24.18 25.70 4 25.71 25.70 -.19 -3.0tJPM DivAlt N JPHF 28.92 24.80 13 25.05 57 25.09 24.80 +.11 -4.3 JPM FutSt n N JPMF 25.34 23.93 0 24.35 5 24.35 24.28 +.02 -3.2 JPM UlSh n N JPST 51.03 48.88 549 50.10 2742 50.20 50.09 -.06 +.1 JPM SCap n N JPSE 32.53 27.03 11 31.50 89 31.96 31.24 -.49 +6.1tJPM GlB n N JPGB 52.89 49.75 30 49.70 78 50.02 49.61 -.25 -2.9sJPM Evnt n N JPED 25.96 24.55 0 25.92 6 25.96 25.88 +.52 +2.8 JPM Disc n N JPHY 52.80 49.30 113 49.50 151 49.96 49.56 -.50 -3.5 JPM USMid N JPME 66.84 58.25 3 64.86 40 65.59 64.11 -1.05 +1.7 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.62 18935 104.20 89864 106.90 103.11 -1.55 -2.6 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 48 25.44 149 25.58 25.30 +.02 +.3 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 81 26.22 247 26.34 26.22 -.08 -3.0 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 2314 26.58 9113 26.79 25.83 -.06 -3.2 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 71 26.18 272 26.29 26.01 +.01 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 78 26.36 234 26.51 26.23 -.09 -2.3 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 74 26.55 353 26.61 26.41 -.10 -1.4 Jabil N JBL .32 1.2 19 31.77 23.70 1775 27.66 9310 28.25 27.01 -.64 +5.4 JackHenry Q JKHY 1.48 1.1 29 133.47 98.16 479 130.36 1879 131.16 127.67 -.95 +11.5 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 379 85.12 2889 88.22 84.71 +.08 -13.2 JacobsEng N JEC .60 .9 25 72.18 49.31 685 63.49 4227 64.85 62.64 -1.31 -3.7 JaggedPk n N JAG 16.55 10.55 625 13.02 4920 13.32 12.19 +.58 -17.5 JkksPac Q JAKK 4.20 1.95 27 3.28 155 3.30 3.10 +.08 +39.4 Jamba Q JMBA 11.10 7.01 25 10.65 195 10.95 10.20 +.07 +32.1 JHardie s N JHX .38e 2.2 78 18.79 13.55 8 16.91 53 16.91 16.24 +.35 -4.0 JRiverGrp Q JRVR 1.20a 3.1 26 44.34 32.17 94 39.29 654 39.83 39.12 -.38 -1.8 JanusSmC Q JSML 43.05 32.73 2 40.89 15 41.79 40.27 -.50 +11.3 JanSmMid Q JSMD 44.70 33.36 14 42.59 40 43.57 41.71 -.88 +9.7 JanLTCar n Q OLD 27.72 21.60 3 25.42 8 25.53 25.18 +.13 +6.2 JanObes n Q SLIM 39.15 26.17 0 36.67 17 38.39 35.92 -1.08 +18.3 JanOrgan n Q ORG 36.00 28.72 3 32.62 12 33.50 32.27 -.66 -5.6 Jan ShDur n N VNLA 50.42 49.94 50 50.07 419 50.09 50.03 +.03 -.2tJanusHn n N JHG 1.44f 4.7 41.64 30.28 826 30.73 3805 32.40 30.28 -1.74 -19.7 JpnSmCap N JOF .13e 1.1 13.06 9.77 27 11.66 160 11.91 11.62 -.22 -1.3 Jason Inds Q JASN 3.88 .77 143 2.32 286 2.74 2.27 -.39 -2.1 JazzPhrm Q JAZZ 24 184.00 128.58 431 172.30 2535 179.10 170.00 -6.20 +28.0 JeffrFn N JEF .40 1.8 39 28.30 21.61 2538 22.74 12731 23.46 22.64 -.59 -14.2 JeldWen n N JELD 42.27 26.32 375 28.59 3327 28.89 27.84 -.09 -27.4tJerashHl n Q JRSH 11.00 6.76 44 7.38 466 8.75 6.76 -1.32 -14.1 JernignC n N JCAP 1.40 7.3 11 23.34 15.90 177 19.06 1565 19.56 18.40 +.73 +.3 JetBlue Q JBLU 11 24.13 18.05 5609 18.98 23860 19.20 18.57 -15.0 JetPay h Q JTPY 4.90 1.45 5 1.95 45 2.10 1.85 -.15 -23.2 JewettCm s Q JCTCF 22 8.96 5.83 2 7.95 9 8.00 7.75 +.20 +6.0 Jianpu n N JT 9.49 4.75 81 6.61 614 6.66 6.22 -.02 +2.0 JinkoSolar N JKS 27 30.50 11.48 671 13.77 4108 14.70 12.72 -.37 -42.7 JBeanTch N JBT .40 .4 35 122.65 84.81 465 88.90 1657 93.90 88.85 -5.35 -19.8 JHMultLgC N JHML .10p 37.14 31.32 95 35.22 170 35.58 34.85 -.76 +1.2 JH MultMdC N JHMM .08p 36.30 30.55 125 34.84 326 35.34 34.44 -.68 +2.1 JH MultCns N JHMC .07p 33.38 27.14 1 31.99 9 32.49 31.63 -.78 +4.6 JH MultFin N JHMF .08p 39.70 31.54 1 36.26 10 36.87 35.66 -.95 -1.4 JH MultHltC N JHMH .05p 34.56 29.08 1 32.07 9 32.67 31.68 -.73 +3.0 JH MultTch N JHMT .09p 47.46 35.22 4 44.89 22 45.53 44.42 -1.37 +9.3 JH MultEn N JHME 33.93 24.30 0 32.33 7 32.55 31.33 +.03 +9.0 JH MultMat N JHMA 38.20 30.54 34.27 17 34.57 33.91 -.58 -4.6 JH SmCap n N JHSC 28.88 24.27 0 27.05 15 27.37 26.71 -.62 +3.6 JH MultDev N JHMD 32.58 27.75 11 28.99 87 29.47 28.68 -.84 -4.7 JH MultUt N JHMU 29.74 25.00 1 27.61 2 27.81 27.58 +.38 +.4 JH MulCnSt N JHMS 28.79 24.55 25.80 2 26.30 25.76 -.37 -7.0 JH MultInd N JHMI 37.55 29.96 33.74 17 34.48 33.63 -1.13 -3.8 JH HedgEq N HEQ 1.50 8.9 17.95 15.87 63 16.81 184 17.15 16.81 -.23 -3.4 JH TxAdY N HTY 1.28 14.7 9.74 8.27 21 8.69 105 8.70 8.48 +.07 -1.5 JohnJn N JNJ 3.60f 3.0 16 148.32 118.62 7309 121.34 38685 123.43 121.07 -1.50 -13.2 JohnContl n N JCI 1.04e 3.1 23 44.37 32.89 4446 33.45 20325 34.51 32.90 -.54 -12.2sJohnsnOut Q JOUT .48 .6 21 90.16 44.48 40 84.53 168 90.16 83.37 -.47 +36.1 JointCorp Q JYNT 8.88 3.42 38 8.18 369 8.35 7.84 +.05 +64.9tJonesEngy N JONE 2.21 .28 2365 .37 17842 .58 .28 +.05 -66.2 JonesLL N JLL .82f .5 28 178.75 115.71 293 165.99 1488 169.40 161.49 -2.84 +11.5tJounceTh n Q JNCE 29.25 6.84 299 7.66 2503 8.76 6.84 -.85 -39.9 Jumei Intl N JMEI 29 4.20 2.00 1473 2.58 8549 2.83 2.51 -.27 -11.6 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3868 27.42 22345 27.66 26.11 +.71 -3.8 JunprPhm Q JNP 15 13.25 4.30 33 8.70 211 9.55 8.65 -.40 +79.4 Jupai n N JP .40f 2.1 10 29.00 7.36 73 18.91 661 19.98 17.74 -.13 +2.3tJustEngy g N JE .41 1 5.91 3.48 406 3.62 1795 3.71 3.48 -.08 -15.6 JustEn pfA N JEpA 26.40 21.29 6 23.60 14 23.74 23.20 +.53 -5.1K -:K12 N LRN 58 18.79 12.72 202 16.37 1421 17.37 16.31 -.73 +3.0 K2M Grp Q KTWO 25.99 16.44 444 22.50 2019 22.92 21.67 +.13 +25.0 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 810 54.80 5260 55.26 53.47 -.36 +8.5 KB FnclGp N KB 63.96 44.21 409 46.48 1673 48.72 46.18 -1.18 -20.6 KB Home N KBH .10 .4 25 38.80 20.68 5798 27.24 14186 27.50 24.62 +1.49 -14.7 KBL Merg n Q KBLM 10.00 9.65 9.94 1 9.94 9.94 +2.4 KBL Mrg rt Q KBLMR .56 .25 .36 51 .37 .33 -.03 +23.4 KBR Inc N KBR .32 1.8 13 21.70 14.40 919 17.92 6724 18.44 17.32 -.34 -9.6 KBS Fash rs Q KBSF 15.00 1.41 22 4.87 148 5.19 4.71 +.11 +17.6 KCAP Fin Q KCAP .40 12.3 4.00 2.91 104 3.25 358 3.28 3.25 -.01 -4.7 KCAPFn 19 N KAP 1.84 7.3 26.02 25.05 25.35 1 25.48 25.35 -.13 +.2 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 3 25.29 24 25.30 25.10 -.01 +.8 KEYW Hld Q KEYW 9.84 4.94 322 8.74 1697 8.81 8.35 +.23 +48.9sKKR N KKR 1.31e 5.3 11 25.10 17.96 5112 24.85 31694 25.10 24.21 +18.0 KKR pfA N KKR.PRA 27.69 25.45 31 26.88 109 27.09 26.80 -.19 -.5 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 10 26.53 47 26.57 26.23 +.21 -.8 KKR Inco N KIO 1.50a 9.1 18.63 15.38 62 16.56 518 16.68 16.38 +.01 +3.2 KKR RE n N KREF 1.72e 22.30 18.09 46 19.78 361 20.58 19.56 -.34 -1.1 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 1728 102.53 8625 105.61 99.84 -4.03 -2.4 KLX Q KLXI 26 82.50 45.73 477 71.90 2081 73.43 71.24 -.25 +5.3 KMG Chm N KMG .12 .2 18 79.35 45.65 144 73.78 841 77.64 72.67 -3.61 +11.7 KT Corp N KT 18.82 12.70 696 13.28 2525 13.41 13.09 -.10 -14.9sKVHInd Q KVHI 13.35 9.05 32 13.40 264 13.55 12.15 +.90 +29.5 Kadant N KAI .88f .9 28 114.00 74.15 59 96.15 284 98.25 93.50 +.55 -4.2 Kadmon n N KDMN 5.86 2.05 638 3.99 6085 4.18 3.76 +.12 +10.2 KaiserAlu Q KALU 2.20 2.1 34 116.86 85.04 156 104.11 705 108.44 101.91 -5.37 -2.6 Kala Ph n Q KALA 26.75 11.81 96 13.73 541 14.28 13.31 -25.7 Kalvista rs Q KALV 15.80 5.48 15 8.12 102 8.98 7.88 -.86 -16.7 Kamada Q KMDA 6.15 3.75 10 5.20 121 5.25 5.08 -.05 +9.5 Kaman N KAMN .80 1.1 34 75.08 47.66 175 69.69 853 71.79 69.65 -2.03 +18.4 KandiTech Q KNDI 9.90 3.50 126 4.25 985 4.50 4.20 -.30 -37.5 KCSo pf N KSUp 1.00 3.9 29.14 25.22 0 25.85 0 25.85 25.40 +.43 -5.1 KC Southn N KSU 1.44f 1.4 19 114.91 99.47 1065 105.96 4313 108.49 103.30 -2.32 +.7 KapStoneP N KS .40 1.2 12 35.01 20.27 474 34.50 2127 34.82 34.49 -.12 +52.0 Karyophm Q KPTI 20.39 8.00 404 16.99 2721 19.03 16.55 -1.69 +77.0 KayAnAc n Q KAAC 10.08 9.64 9.90 104 9.90 9.88 +.01 +2.0 KayneAn un Q KAACU 11.18 9.85 1 10.40 23 10.42 10.20 +.05 +4.4 KaynAEnD N KED 1.60 9.2 19.07 14.10 32 17.39 165 17.50 16.79 +.10 -.1 KA EngTR N KYE 1.32m 14.0 11.45 8.30 131 9.45 545 9.59 9.28 -.12 -6.1 KA MLP N KYN 1.80 9.6 20.38 14.38 340 18.84 1559 18.94 18.17 +.14 -1.1sKAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.20 36 26.37 25.04 +.10 -.2 KAMidsEn N KMF 1.80m 13.9 15.56 11.36 255 12.95 561 13.25 12.77 -.21 -6.2 KaziaTh rs Q KZIA 6.68 1.63 45 2.96 172 3.64 2.73 -.18 -6.9 KeanGrp n N FRAC 19.83 12.51 1596 13.67 6110 13.89 13.05 -.08 -28.1 KearnyF s Q KRNY .16f 1.2 52 15.60 12.75 333 13.45 1606 14.20 13.40 -.65 -6.9 Kellogg N K 2.16 3.1 17 71.65 56.40 2226 69.87 20822 70.30 67.79 +2.47 +2.8 KellySA Q KELYA .30 1.3 12 32.31 21.01 114 22.45 737 22.85 21.94 -.48 -17.7sKellySB Q KELYB .30 1.3 12 34.30 20.95 0 23.00 2 34.30 22.00 -5.84 -19.3 KelsoTch g A KIQ .03f 7.0 .88 .24 1 .43 23 .47 .42 -.03 -17.3 Kemet N KEM 5 27.35 12.60 910 24.15 7303 26.33 23.62 -1.11 +60.4 Kemper N KMPR .96 1.3 23 82.53 36.35 454 75.65 1599 76.65 72.70 -.20 +9.8 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 0 26.00 18 26.15 25.85 -.15 -.3 KemPhm n Q KMPH 8.40 2.45 157 6.50 581 6.60 6.10 +60.5 Kennamtl N KMT .80 2.2 22 52.52 32.23 650 35.90 5058 37.07 34.90 -.24 -25.8sKennWils N KW .76 3.6 21.55 15.95 956 21.15 5293 21.55 20.70 +.19 +21.9 KenonHld n N KEN 33.22 12.79 2 15.00 15 15.77 15.00 -.46 -30.7tKY FstFd Q KFFB .40 4.7 35 10.00 7.90 2 8.45 9 8.50 7.90 -.15 -5.6tKeryxBio Q KERX 8.38 3.30 3153 3.76 16559 4.98 3.30 -1.14 -19.1sKewnSc Q KEQU .68 1.9 20 38.80 24.00 10 35.95 47 38.80 33.50 +.35 +24.1 KeyEngy N KEG 20.28 8.20 73 16.24 497 16.75 15.33 +.22 +37.7 KeyTrn Q KTCC 15 8.60 6.69 7 7.58 49 8.15 7.25 -.62 +11.1 Keycorp N KEY .48f 2.5 14 22.40 16.28 13046 19.54 56961 20.34 19.45 -.86 -3.1tKeycorp pfI N KEYpI 29.97 26.55 36 26.68 827 26.94 26.55 -.07 -7.7 Keysight N KEYS 44 62.41 37.90 869 59.03 4435 59.89 58.17 -1.07 +41.9 Kforce Q KFRC .48 1.4 26 36.75 16.75 116 34.30 1009 35.00 31.10 -.45 +35.8 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 565 75.64 3102 76.30 74.33 +1.07 +1.3 KimballEl Q KE 18 22.45 15.75 35 18.30 197 19.25 18.30 -.70 +.3 KimballInt Q KBAL .28 1.7 16 20.97 15.40 95 16.16 500 16.60 15.94 -.03 -13.4 KimbRoy n N KRP 1.68f 7.6 23.50 15.06 21 22.02 110 23.49 22.02 -.96 +35.5 KimbClk N KMB 4.00 3.8 21 134.30 97.10 2045 105.34 11758 106.12 100.74 +4.37 -12.7 Kimco N KIM 1.12 6.6 18 21.24 13.16 5025 16.99 23743 17.93 16.91 -.91 -6.4 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 17 25.02 130 25.26 24.87 +.32 -.7 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 53 23.74 127 24.44 23.68 -.08 -5.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 15 23.90 68 24.34 23.75 +.17 -4.8 Kimco pfL N KIMpL 25.99 20.01 18 22.91 94 23.40 22.51 -.08 -7.4 KindMorg N KMI .80f 4.5 25 21.25 14.69 9773 17.67 64914 17.86 17.10 +.28 -2.2 KindM pfA N KMIpA 45.00 29.98 60 34.67 555 34.98 33.51 +.72 -8.7 KindredBio Q KIN 12.00 6.55 360 10.65 1253 11.30 10.55 -.35 +12.7 KindredHlt N KND .48 5.3 11.90 5.50 5448 9.00 7942 9.05 8.95 -7.2 KingldJw Q KGJI 2 2.50 1.20 186 1.26 360 1.29 1.20 +.03 -37.6 Kingstone Q KINS .40 2.4 26 21.70 13.21 30 16.90 104 18.05 16.61 -1.20 -10.1tKingsway N KFS 6.20 2.80 41 2.75 127 3.01 2.65 -.25 -45.5 KingtoneW Q KONE 9.90 2.63 3 7.63 102 8.83 7.46 -.94 +78.3 KiniksaPh n Q KNSA 24.64 16.54 46 17.35 474 20.00 16.61 -1.87 -10.9 Kinross g N KGC 29 4.91 3.48 6811 3.76 29661 3.79 3.63 +.04 -13.0 KinsaleCp n Q KNSL .28 .5 56.69 34.70 114 54.86 633 54.95 51.28 +2.92 +21.9 KirbyCp N KEX 35 94.05 59.25 491 83.60 2121 85.15 80.90 -.80 +25.1sKirklLak n N KL .02e 20.81 11.52 632 21.12 2675 21.27 19.70 +.86 +37.5 Kirklands Q KIRK 34 13.48 8.17 126 11.64 671 12.86 11.56 -1.15 -2.7 KiteRlty N KRG 1.27 7.4 6 21.57 13.87 643 17.08 3315 17.59 17.07 -.44 -12.9 KitovPh n Q KTOV 3.81 1.27 124 2.64 818 2.74 2.55 -.03 +15.8 KlondexM g A KLDX 3.89 1.29 689 2.31 5684 2.52 2.30 -.22 -11.5 KnSwftT rs N KNX .24 .6 24 51.94 34.30 2834 38.21 16820 40.52 37.65 -2.39 -12.6 Knoll Inc N KNL .60 2.9 15 24.00 16.57 193 20.81 915 21.27 20.45 -.15 -9.7 KnotOffsh N KNOP 2.08 9.4 24.00 19.15 58 22.15 534 22.43 21.38 +.40 +6.7 Knowles N KN 13 17.73 10.95 415 15.30 3069 15.62 15.01 +.01 +4.4 Kohls N KSS 2.44 3.3 14 79.92 36.21 2713 72.90 14418 75.75 72.32 -.94 +34.4 KonaGrill Q KONA 5.00 1.50 46 2.35 127 2.45 2.20 +.10 +34.3 KopinCp Q KOPN 4.60 2.80 273 2.86 2891 3.17 2.84 -.33 -10.6 Koppers N KOP 1.00 2.6 10 51.80 33.90 71 38.35 455 39.70 37.75 -.45 -24.7 KoreaElc N KEP 20.38 14.12 316 14.34 1241 15.61 14.32 -1.30 -19.0tKoreaFd N KF 4.50e 44.64 37.49 1 38.26 11 38.78 37.49 -.22 -7.3 KornFer N KFY .40 .6 25 68.34 31.53 457 61.93 2248 63.56 59.18 -2.17 +49.7 KornitDig n Q KRNT 21.80 11.70 166 17.80 995 18.10 17.10 -.25 +10.2 KosmosEn N KOS 8.62 5.15 2907 8.27 16764 8.46 7.51 -.18 +20.7 Koss h Q KOSS 3.58 1.40 19 2.35 59 2.51 2.23 -.04 -23.9 KraftHnz n Q KHC 2.50 4.0 18 90.38 54.11 3812 62.82 20579 64.54 62.13 -.39 -19.2 KrNwChin s N KFYP 44.18 30.07 1 33.73 9 34.64 32.23 -.55 +.8 KrS ChIn n N KWEB 68.39 53.99 2010 59.58 6996 62.13 57.24 -3.77 +1.7tKranChinA N KBA 9.93e 39.22 29.12 438 29.86 6155 30.85 29.12 -1.51 -13.3 KraneChCm N KCNY .22e .6 37.87 32.97 2 35.40 41 36.20 35.23 -.67 +.9 KranShFtse N KEMP 29.85 23.81 24.27 1 24.76 24.27 -.94 -8.8tKrnChEnv n N KGRN 27.96 21.30 0 21.49 1 22.28 21.30 -.94 -15.0tKrnOnBelt n N OBOR 28.16 22.62 6 23.15 77 23.49 22.62 -.61 -9.4tKrS CnTc n N KEMQ 28.97 23.42 10 24.25 254 24.57 23.42 -.54 -5.0 KratonCp N KRA 15 53.99 31.48 208 46.14 924 47.44 44.86 -1.62 -4.2 KratosDef Q KTOS 13.93 8.90 840 11.51 5175 11.63 11.05 +.11 +8.7 Kroger s N KR .56f 2.0 11 31.45 19.69 7351 28.45 62310 29.73 28.25 -1.24 +3.6 KronosWw N KRO .68 3.0 8 29.49 17.11 663 22.53 2628 22.68 21.38 -.07 -12.6 KrystlBio n Q KRYS 16.00 8.03 8 14.87 271 15.53 13.75 -.10 +41.3 Kulicke Q KLIC .12p 51 28.71 18.22 498 23.82 4713 24.65 23.36 -.07 -2.1 KuraOnc n Q KURA 24.03 5.90 796 18.20 3219 18.45 16.60 -.30 +19.0 Kyocera N KYO 71.92 53.79 55.15 40 55.74 55.14 -1.06 -15.8 L -:L Brands N LB 2.40 6.5 11 63.10 30.70 2616 36.88 13805 37.81 36.45 +.19 -38.8 L-3 Tch N LLL 3.20 1.7 19 218.71 164.34 906 192.32 3238 195.48 189.29 -1.82 -2.8 LCI Inds N LCII 2.40f 2.7 16 132.73 80.95 230 90.15 1081 93.25 90.05 -3.05 -30.7 LCNB Corp Q LCNB .64 3.2 15 22.84 18.05 42 19.70 173 20.65 19.65 -.85 -3.7stLF CapA n Q LFAC 151 9.63 151 9.65 9.60 stLF CapA un Q LFACU 10.09 9.98 576 10.07 1132 10.09 9.98 +.07 +.7tLG Display N LPL 17.05 7.77 978 8.24 4733 8.51 7.77 -.34 -40.1 LGI Homes Q LGIH 11 81.88 38.00 424 57.73 1893 59.41 55.80 +.82 -23.1 LGL Grp A LGL 17 6.70 4.25 25 5.17 55 5.33 5.10 -.15 -8.0 LHC Grp Q LHCG 41 87.42 56.76 183 85.59 1337 87.24 84.44 -.82 +39.7 LKQ Corp Q LKQ 18 43.86 29.60 1981 31.90 9725 32.87 31.37 -.97 -21.6tLM FdgA n Q LMFA 6.65 .38 786 .44 1636 .53 .38 +.01 -72.2 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 64 12.85 235 12.96 12.60 -.12 -7.9 LPL Fincl Q LPLA 1.00 1.5 23 73.28 40.27 787 65.54 3353 68.40 64.10 -3.17 +14.7sLRAD h Q LRAD .04 1.5 2.63 1.46 69 2.63 327 2.67 2.45 +.07 +5.6 LSB Inds N LXU 11.71 4.75 94 5.30 612 5.43 5.06 -.10 -39.5 LSC Com N LKSD 1.04f 6.6 22.37 11.58 229 15.66 1448 16.66 15.64 -.44 +3.4tLSI Ind lf Q LYTS .20 3.7 24 9.50 4.91 180 5.34 1986 5.56 4.91 +.22 -22.4 LTC Prp N LTC 2.28f 5.3 18 52.85 34.46 228 42.74 912 43.06 42.14 +.33 -1.9 LaJollaPh Q LJPC 41.36 22.68 288 29.17 1431 31.23 28.34 -1.50 -9.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 434 30.60 2519 31.40 29.28 +.80 -1.9 LabCp N LH 21 190.36 146.68 508 179.53 4315 190.00 176.18 -9.60 +12.6 LadderCap N LADR 1.30f 8.3 15 16.27 12.83 507 15.62 5007 16.05 15.50 -.39 +14.6 LadThalFn A LTS .04 1.2 3.84 2.21 505 3.40 1465 3.71 3.34 -.33 +7.6 LadTh pfA A LTSpA 2.00 7.8 25.95 24.65 25 25.49 94 25.84 25.32 +.05 +.7 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 5 24.49 12 24.50 24.14 +.12 -1.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.15 0 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 119 19.85 468 20.55 19.75 -.70 +3.1 Lakelnd s Q LKFN 1.04f 2.2 20 52.43 41.30 70 48.19 293 50.26 48.11 -1.93 -.6 LakeInd Q LAKE 10 17.18 12.20 9 14.15 225 14.25 12.95 +.15 -2.7 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 3201 172.85 16637 175.75 166.37 -1.85 -6.1 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 559 68.31 2505 69.91 67.40 -1.00 -8.0sLambWst n N LW .77 1.1 26 69.55 42.58 858 68.51 3910 69.55 67.57 +.63 +21.4sLancastrC Q LANC 2.40 1.7 33 141.58 113.34 168 138.42 506 141.58 137.02 +.17 +7.1 Landcad n Q LCA 11.00 9.89 4 10.13 1130 10.15 10.10 -.01 +1.9 Landcad un Q LCAHU 13.08 9.66 11.50 0 11.70 11.50 +1.36 +9.3sLandec Q LNDC 19 15.60 11.42 51 14.90 351 15.60 14.90 +18.3 LandBncp Q LARK .80b 2.8 29 29.59 25.73 2 28.50 5 28.75 28.20 -.16 -1.7 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 54 13.85 262 14.10 13.45 -.15 -23.5 LandIn pfA Q LMRKP 2.00 8.3 26.14 21.76 6 24.17 39 24.89 24.04 +.27 -4.3 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 3 24.63 33 24.69 24.00 +.57 -3.4 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.58 7 23.90 23.35 -.22 -2.7 LandsEnd Q LE 27 31.15 10.55 229 27.90 905 29.00 25.85 -.30 +42.7 Landstar Q LSTR .60 .5 24 118.60 80.00 352 109.20 1563 113.45 108.15 -4.60 +4.9tLannett N LCI 5 30.35 12.70 561 13.60 4972 14.70 12.70 -.45 -41.4 Lantheus n Q LNTH 5 24.45 13.55 214 14.55 1649 15.10 14.20 -.60 -28.9 Lantronix Q LTRX 3.56 1.78 18 2.84 120 2.91 2.62 +.12 +40.6 LaredoPet N LPI 4 13.46 7.41 3227 9.62 22988 9.76 8.91 +.39 -9.3 LVSands N LVS 3.00 3.9 21 81.45 59.16 3611 76.36 19588 79.32 75.36 -3.44 +9.9 LaSalleH N LHO .90m 2.6 19 36.13 24.10 2459 34.23 8520 35.01 34.21 -.36 +21.9 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 3 25.04 18 25.37 24.92 +.25 -.2 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 3 24.84 95 25.23 24.65 +.16 -3.5tLatam Air N LTM 17.39 9.86 358 9.89 2934 10.96 9.83 -1.06 -28.8 LatAmDisc N LDF .03e .3 13.25 9.27 4 9.59 46 9.65 9.36 +.15 -16.5 LattDvMkt N RODM .62e 2.2 31.02 26.80 76 28.37 792 28.85 28.05 -.40 -2.9tLattEmMkt N ROAM .43e 1.9 28.12 22.08 3 22.61 70 22.84 22.08 -.34 -12.3 Latt RE n N RORE 16.02 13.27 15.54 9 15.55 15.40 +.06 +.3 LattUSEqt N ROUS .39e 33.42 27.25 13 31.49 49 31.76 31.13 -.56 +.7 LattGblSC N ROGS .57e 1.8 33.42 28.27 0 31.59 9 31.74 31.12 -.52 +.1 HrtLoVol n N LVIN 29.40 25.52 0 27.13 1 26.98 26.66 -2.2 Lattice Q LSCC 7.03 5.05 865 6.56 5008 6.66 6.16 +.08 +13.5 LaureatE n Q LAUR 18.96 10.46 415 14.33 2018 15.65 14.31 -1.30 +5.7 Lawsn Q LAWS 7 28.00 19.30 12 24.35 51 25.23 22.95 -.45 -1.6 LazGlobTR N LGI .95 5.2 19.39 15.68 20 18.36 178 18.82 18.27 -.35 +2.0 Lazard N LAZ 1.76f 3.6 13 60.00 40.50 569 48.91 3283 50.42 48.54 -1.67 -6.8tLazWldDiv N LOR .69 6.6 12.63 10.28 16 10.36 173 10.67 10.28 -.30 -10.9 Lazydays n Q LAZY 30 11.10 7.25 21 8.89 95 8.94 7.94 +.16 -19.9 LeMaitreV Q LMAT .28 .8 38 41.28 26.37 424 33.48 1287 36.16 33.28 -1.70 +5.2 LeadgBr g Q LBIX 3.75 .74 379 1.27 2597 1.80 1.13 +.11 -22.1 LeafGrp N LFGR 11.40 6.35 43 10.85 367 11.30 10.35 -.55 +9.6 LeapTh n Q LPTX 10.25 4.90 59 9.00 238 9.45 8.20 +.05 +44.2 LearCorp N LEA 2.80f 1.5 13 206.36 135.62 795 185.81 5086 202.18 183.93 -9.89 +5.2sLee Ent N LEE 6 3.30 1.80 548 2.85 7501 3.30 2.28 +.55 +21.3 LegacyAc n N LGC 9.91 9.51 19 9.62 182 9.69 9.62 -.05 -.1sLegacyA un N LGC/U 10.18 9.82 1 10.02 25 10.18 10.02 -.12 +.8 LegacyRes Q LGCY 10.54 1.07 244 6.90 3176 7.43 6.25 -.15 +328.6sLegcyR pf Q LGCYP 2.00 10.8 19.25 3.69 16 18.55 309 19.25 15.20 +5.30 +294.7sLegcyR pfB Q LGCYO 2.00 10.8 19.24 3.69 126 18.46 1680 19.24 14.60 +6.76 +293.5 LegacyTxF Q LTXB .64 1.6 17 46.45 34.58 266 39.02 1667 40.52 38.56 -1.54 -7.6tLeggMason N LM 1.36f 3.9 10 47.13 34.56 863 34.73 5056 35.95 34.56 -1.21 -17.3 LegMas56 n N LMHA 28.47 25.57 14 26.44 94 26.69 26.27 +.09 -3.0 LegM 5,4 56 N LMHB 25.73 23.37 26 24.58 207 24.65 24.43 -.04 -2.7 LM DevDvr Q DDBI 31.49 27.60 29.23 3 29.25 28.97 -.23 -1.5tLM EMDvr Q EDBI 35.60 28.90 28.90 2 29.74 28.90 -.67 -12.5 LM USDvrs Q UDBI 32.99 29.13 32.15 0 32.15 32.15 -.27 +1.9 LM LoVHiD Q LVHD 32.10 28.75 51 29.88 494 30.13 29.74 -.22 -5.2 LM IntLoV N LVHI 28.95 25.85 17 26.53 28 26.92 26.50 -.64 -5.9tLM EM LoV N LVHE 31.44 26.00 2 27.25 13 27.77 26.00 +.17 -1.0 LM Gl Inf n Q INFR 30.39 27.00 2 28.35 14 29.32 27.36 +.55 -3.8 LM SC Qu n Q SQLV 30.38 23.33 29.56 6 30.22 29.56 -.64 +8.5 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 1514 44.64 8155 45.18 43.12 +.95 -6.5 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 0 25.27 1 25.27 25.09 +.25 +.5 LeidosHld N LDOS 1.28a 2.2 21 70.11 50.94 1308 59.00 6517 60.09 58.07 +.50 -8.6 LeisAcq n Q LACQ 9.67 9.55 100 9.66 1047 9.67 9.66 LeisAcq wt Q LACQW .70 .50 .70 +27.3 LeisAcq un Q LACQU 10.07 9.30 10.05 90 10.06 10.04 +.02 +1.4 LejuHldgs N LEJU .20e 2.54 .96 59 1.46 311 1.47 1.36 +.01 +1.4 LendgTree Q TREE 404.40 166.85 296 213.80 2238 253.20 205.45 -43.35 -37.2 LendingClb N LC 6.56 2.57 3274 3.79 12688 3.93 3.70 -.13 -8.2tLennarA N LEN .16 .3 14 72.17 48.71 4336 52.50 35291 53.87 48.71 +1.30 -17.0tLennarB N LEN/B .16 .4 11 58.65 39.76 43 42.69 312 43.81 39.76 +1.00 -17.4 Lennox N LII 2.56f 1.3 27 223.05 160.18 619 200.15 2059 203.00 191.58 +.85 -3.9 Leo Hld un N LHC 10.90 9.40 0 10.17 71 10.20 10.17 -.03 +2.0 LevelBr n A LEVB 5.52 3.50 15 3.70 106 4.23 3.65 -.60 -14.9 LevOneBc n Q LEVL .03p 58 30.79 25.51 21 27.18 61 27.72 26.93 -.34 -7.1 LexiPhm rs Q LXRX 18.00 7.67 692 12.00 3636 13.57 11.92 -1.58 +21.5 LexnFint n Q LX 20.00 10.15 328 12.25 2133 14.95 12.15 -2.67 -11.9 LexRltyTr N LXP .71 8.1 11 10.65 7.59 1205 8.73 6323 9.00 8.51 -.08 -9.5 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 49.00 11 49.04 48.80 +.10 -4.5 LianlouSm Q LLIT 3.69 1.05 0 1.84 126 2.18 1.84 -.16 +4.9 Libbey A LBY .47 5.8 10.30 4.60 108 8.13 1062 8.85 7.87 +.40 +8.1 LbtyASE N USA .72e 11.3 6.80 5.53 862 6.40 4694 6.56 6.35 -.18 +1.6sLbtyASG N ASG .38e 5.7 6.79 4.72 115 6.62 582 6.79 6.48 -.10 +19.5 LibBrdbdA Q LBRDA 104.35 67.75 144 75.64 853 77.86 74.64 -1.22 -11.1 LibBrdbdC Q LBRDK 104.66 68.33 735 75.72 4766 78.29 74.73 -1.37 -11.1 LibExpA n Q LEXEA 58.20 35.89 499 43.94 2439 45.95 43.17 -1.98 -.9tLibtyGlobA Q LBTYA 39.73 27.70 2517 27.54 8849 30.15 27.11 -2.59 -23.2 LibtyGlobB Q LBTYB 39.00 28.00 1 28.00 3 29.95 28.00 -4.35 -21.2tLibtyGlobC Q LBTYK 37.86 26.68 4052 26.61 16786 29.02 26.08 -2.37 -21.4 LibLA A n Q LILA 24.00 18.26 697 19.12 2251 20.70 19.05 -.67 -11.4 LibLA C n Q LILAK 23.92 17.90 1248 19.38 6356 20.58 18.76 -.39 -9.4 LibMSirA n Q LSXMA 48.18 38.61 454 45.05 3386 46.43 43.98 -1.17 +13.6 LibMSirC n Q LSXMK 48.33 38.52 1198 45.36 6159 46.58 44.22 -.98 +14.4 LibMBrA n Q BATRA 26.52 21.35 73 25.71 281 26.10 24.91 +.20 +16.6 LibMCFor Q FWONK 41.14 28.37 1334 37.13 7055 37.99 34.94 +1.81 +8.7 LibMAFor Q FWONA 39.37 27.22 398 35.31 1055 36.06 33.21 +1.80 +7.9 LibMBrC n Q BATRK 26.32 21.53 132 25.86 547 26.14 24.97 +.44 +16.4 LibOilSv n N LBRT 55 23.90 16.00 783 18.72 2713 19.30 17.35 +.64 -18.3 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1312 44.33 4484 44.71 43.79 +.42 +3.1 LibertyTax Q TAX .64 7.9 8 14.70 7.75 225 8.08 840 8.85 8.00 -.78 -26.6 LibTripA A Q LTRPA 17.45 7.90 675 16.10 3021 16.75 15.85 -.40 +70.8 LibTripA B Q LTRPB 63 17.05 9.00 16.25 0 16.25 16.25 -.50 +72.9sLifeStorg N LSI 4.00 4.1 34 98.46 69.00 559 97.31 2399 98.46 95.94 +.82 +9.3 LifePtHlth Q LPNT 46 67.95 41.45 561 48.80 2859 52.05 48.40 -3.05 -2.0 LifetimeBr Q LCUT .17 1.3 21 20.20 10.00 51 12.65 182 13.25 12.48 -.10 -23.3 Lifevant rs Q LFVN 6.84 2.86 169 6.37 837 6.84 5.42 +.89 +33.8 LifewayFds Q LWAY 17 10.75 4.76 15 5.03 115 6.51 5.02 -.71 -37.1sLigandPh Q LGND 67 212.50 115.40 464 207.17 2629 212.50 191.08 +8.77 +51.3 LightPath Q LPTH 4.10 1.97 339 2.30 810 2.39 2.10 +.12 +3.6 Lightbrdg rs Q LTBR 4.80 .94 557 1.00 4072 1.08 .98 -.03 -18.0 LightInBox N LITB 3.46 1.61 5 2.14 34 2.22 2.02 +.07 -7.0 LilisEn n A LLEX 6.30 2.96 230 5.20 1569 5.49 5.06 -.21 +1.8 Limbach n Q LMB 15.22 10.59 23 11.82 93 11.98 11.04 +.03 -14.5 LimelghtN Q LLNW 6.05 2.78 702 4.47 5330 5.10 4.34 -.55 +1.4 LimestBcp Q LMST 15.55 9.98 3 15.24 12 15.45 14.85 +.44 +6.4 Limoneira Q LMNR .25 1.0 18 26.80 19.62 116 24.61 604 26.23 23.98 -1.20 +9.9 LincEdSv Q LINC .08 4.6 3.55 1.49 8 1.74 538 1.80 1.62 -.06 -13.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 434 87.76 2130 89.44 85.66 -.46 -4.2tLincNat N LNC 1.32 2.1 9 86.68 61.18 1501 62.25 8226 65.36 61.18 -3.12 -19.0sLindbladEx Q LIND 70 13.38 8.66 223 13.25 687 13.54 12.52 +.44 +35.3 Lindsay N LNN 1.24f 1.3 48 103.03 83.57 181 96.99 713 101.89 93.38 -.89 +10.0 LineCp n N LN 47.81 33.91 158 41.07 1210 42.52 40.23 -1.22 +.2 LionsGat A N LGF/A .36 1.5 36.48 21.54 286 24.82 2224 26.93 24.34 -1.98 -26.6 LionsGat B N LGF/B .36 1.5 34.41 19.97 337 23.46 1805 25.68 23.00 -2.18 -26.1 Lipocine Q LPCN 5.33 1.03 32 1.30 216 1.35 1.24 +.03 -62.2 LiqTech A LIQT .84 .26 298 .75 1436 .79 .71 -.01 +31.2 Liquidity Q LQDT 7.65 4.34 40 6.55 290 6.80 6.40 +35.1 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 355 94.57 1571 99.65 94.47 -5.57 -16.7 Littelfuse Q LFUS 1.48 .6 46 238.11 160.41 249 228.18 1286 235.37 223.79 -3.73 +15.3 LivaNova n Q LIVN 34 105.90 59.12 279 99.82 1868 103.15 99.66 -3.93 +24.9sLiveNatn N LYV 49.11 33.84 2040 48.57 7208 49.36 46.73 -.16 +14.1 LiveOakB n Q LOB .12 .4 12 31.65 20.75 171 30.65 716 31.02 29.75 +.40 +28.5 LiveVent rs Q LIVE 26.50 9.54 4 12.56 26 12.97 12.50 -.24 -21.4 LiveXLve n Q LIVX 11.11 3.43 148 5.77 1454 8.03 5.35 -2.13 +44.3 LivePrsn Q LPSN 24.08 10.70 483 21.10 2868 21.90 20.21 -1.45 +83.5 LloydBkg N LYG .47a 14.2 4.21 3.23 4193 3.33 25640 3.37 3.24 +.01 -11.2 LockhdM N LMT 8.00 2.7 36 363.00 274.69 1267 295.43 8287 303.33 291.52 -3.95 -8.0 Loews N L .25 .5 14 53.59 45.01 1329 48.28 5753 49.05 47.59 -.49 -3.5 Logitech Q LOGI .63e 1.4 33 46.12 32.66 126 43.90 995 44.35 42.68 -.31 +30.5tLogMeIn Q LOGM 1.20 1.2 94 134.80 99.45 503 103.25 4156 107.00 99.45 -4.30 -9.8tLomaNeg n N LOMA 12 26.89 10.36 1055 10.26 3674 13.16 9.81 -2.98 -55.5sLoneRs n Q LONE 8.96 2.43 136 8.44 1110 8.96 7.86 -.11 +112.6 LoopInd n Q LOOP 19.00 9.21 31 10.89 81 11.20 10.46 +.40 -24.8 LoralSpac Q LORL 57 51.75 36.85 80 37.60 215 38.70 37.20 -1.30 -14.6 LaPac N LPX .13p 14 31.19 23.39 1291 27.22 5791 27.52 26.24 +.42 +3.7stLovesac n Q LOVE 25.01 19.33 104 20.75 2387 25.01 19.33 -13.5 Lowes N LOW 1.92f 2.0 21 108.98 70.76 4213 95.57 20420 98.48 95.20 -2.65 +2.8 LoxoOncol Q LOXO 208.95 69.00 422 173.48 2515 183.64 163.79 -10.33 +106.1 Lubys N LUB 3.20 2.35 2 2.59 76 2.66 2.55 -.05 -1.9 lululemn gs Q LULU 56 129.79 54.96 1108 124.85 8402 127.60 122.47 +.67 +58.9 LumberLiq N LL 41.33 19.41 495 24.35 3110 26.14 24.32 -1.29 -22.4 Lumentm n Q LITE 16 74.40 41.95 1631 57.90 6662 58.63 55.05 +.20 +18.4 Luminex Q LMNX .24 .8 39 31.17 18.62 244 29.53 1332 30.84 28.58 -1.47 +49.9 LunaInn h Q LUNA 99 4.00 1.16 46 2.98 205 3.01 2.91 +.01 +22.6 LuthBur n Q LBC .07e 13.60 11.02 66 11.51 283 12.40 11.41 -.82 -4.4 Luxoft N LXFT 18 65.30 31.50 870 36.85 1512 37.45 34.65 +.85 -33.8 Lydall N LDL 15 60.00 37.50 79 43.65 472 43.85 42.45 +.75 -14.0 LyonBas A N LYB 4.00f 3.6 9 121.95 80.19 2004 109.85 10220 112.09 106.91 -1.17 -.4M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 1446 170.15 5145 173.13 167.32 -2.83 -.5 M&TBk pfA N MTBp 63.75 6.2 1090.00 1009.50 0 1021.38 0 1021.38 1021.38 +14.81 -6.3 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 0 1021.00 0 1021.00 1021.00 +8.00 -.9 MACOM Q MTSI 65.99 15.46 688 23.04 3222 24.37 22.34 -.82 -29.2 MAG Slv g A MAG 13.84 9.29 267 10.81 895 11.26 10.54 -.41 -12.5 MAM Soft Q MAMS 21 9.42 6.11 8 8.62 62 8.86 8.60 -.05 +14.8 MB Fncl Q MBFI .96 2.1 19 51.59 38.29 610 46.70 2828 48.82 46.64 -2.10 +4.9 MB Fin pfC Q MBFIO .39p 26.48 24.20 4 25.39 43 25.60 25.35 -.09 -3.4 MBIA N MBI 10.97 6.04 994 9.04 5249 9.13 8.64 -.02 +23.5 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 51 10.65 161 10.75 10.35 +.5 MCBC n Q MCFT 18 31.26 16.82 85 28.95 617 29.91 28.30 -.18 +30.3 MDC N MDC 1.20 3.9 11 35.18 26.45 664 30.77 2461 30.89 29.27 +.82 -3.5 MDC Pr gs Q MDCA .84 18.3 1 12.26 3.80 276 4.60 1600 5.20 4.55 -.60 -52.8 MDU Res N MDU .79 2.8 24 29.28 24.29 483 28.68 2481 29.14 28.48 +.08 +6.7 MEI Phrm Q MEIP 5.14 1.79 462 3.94 1567 4.39 3.75 -.39 +87.6tMER Tel rs Q MTSL 4.49 .99 124 1.09 1988 2.34 .99 -.32 -48.3 MFA Fncl N MFA .80 10.6 10 8.90 6.72 1508 7.58 9992 7.94 7.52 -.06 -4.3 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 0 25.98 16 26.09 25.82 +.16 -1.4 MFA pfB N MFApB 1.88 7.4 25.89 23.96 8 25.22 37 25.37 25.17 -.03 -.3 MFC Bcp N MFCB 9.62 5.69 6 5.92 27 6.25 5.92 -.29 -24.0tMFS CAMu A CCA .60 5.9 14.00 10.23 23 10.21 55 10.35 10.21 -.07 -11.3 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 30, 2018

PAGE 47

MCR N MCR .72a 9.1 8.76 7.85 102 7.93 494 7.93 7.87 +.01 -6.5 MGF N MGF .41 9.1 5.01 4.45 43 4.50 171 4.55 4.48 -6.1 MFS HInM N CXE .30 6.0 5.51 4.84 102 4.98 295 4.98 4.91 +.02 -5.0 MFS HYMu N CMU .28 6.1 4.89 4.37 103 4.51 229 4.54 4.46 -.02 -2.4tMFS IHI N CIF .25 9.8 3.03 2.46 48 2.52 521 2.52 2.46 +.03 -14.3 MIN N MIN .42 10.9 4.35 3.79 261 3.86 1183 3.87 3.80 +.02 -7.0 MFS InvG N CXH .50 5.4 10.33 9.08 11 9.25 64 9.27 9.19 -.01 -4.7tMMT N MMT .52 9.2 6.29 5.57 153 5.65 584 5.66 5.57 +.05 -6.9 MFM N MFM .38 5.8 7.41 6.41 88 6.59 330 6.69 6.58 -.05 -4.1 MFV N MFV .58 10.2 6.84 5.49 37 5.65 98 5.80 5.62 -.03 -4.6 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 90 63.05 495 63.60 61.15 +1.80 -.1 MGIC Inv N MTG 8 16.21 9.97 2146 10.72 13797 11.31 10.67 -.51 -24.0 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 1446 30.46 3614 31.61 30.15 -.46 +4.5tMGM Rsts N MGM .48 1.7 8 38.41 27.90 12614 29.03 50274 30.02 27.90 -1.04 -13.1 MGP Ing Q MGPI .32a .4 56 99.73 48.35 189 88.81 748 94.73 87.44 -5.81 +15.5 MI Acq n Q MACQ 11.41 8.34 25 10.50 91 10.61 10.50 -.05 +3.0sMI Acq un Q MACQU 13.26 10.17 13.26 0 13.26 10.72 +1.14 +24.9 MI Homes N MHO 12 37.41 24.08 150 26.48 1013 27.10 25.78 -.06 -23.0 MKS Inst Q MKSI .80f .8 14 128.28 65.90 818 95.70 4574 98.90 91.90 -3.40 +1.3 MMA Cap Q MMAC 4 30.58 18.00 1 26.60 20 26.75 25.65 -.20 +9.5 MPLX LP N MPLX 2.47f 7.2 31 39.38 31.60 1981 34.14 7794 35.17 33.51 -1.04 -3.7sMRC Glbl N MRC 23 21.66 14.01 935 21.67 4573 22.11 20.54 +.53 +28.1 MSA Safety N MSA 1.52f 1.6 56 97.36 65.95 184 96.34 939 97.02 93.45 +.24 +24.3 MSB Fin Q MSBF .87a 4.0 21.55 17.10 1 21.50 30 21.55 20.96 +.35 +20.8 MSC Ind N MSM 2.32 2.7 16 99.94 65.42 450 84.85 2817 88.74 84.51 -4.29 -12.2 MSCI Inc N MSCI 1.52 .9 45 174.14 100.84 602 165.43 2978 171.41 162.52 -5.20 +30.7 MSG Netw N MSGN 11 26.30 16.25 524 23.95 3819 24.60 22.20 +.85 +18.3 MTGE Inv Q MTGE 2.00 10.2 6 20.20 16.15 294 19.60 1721 20.20 19.38 +.10 +5.9 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 1 25.93 9 26.49 25.65 +.07 -.7 MTS Q MTSC 1.20 2.3 14 57.50 42.00 78 52.65 348 53.65 51.05 -.85 -2.0 MTchAcq n Q MTEC 9.95 9.17 0 9.76 2 9.76 9.70 +1.5 MV OilTr N MVO .76e 7.4 8 10.60 4.80 45 10.24 179 10.45 9.76 +.09 +21.9 MVB Fin n Q MVBF .10 .6 20.40 16.93 36 18.05 77 18.20 17.01 -.08 -10.2tMVC Cap N MVC .60 6.3 10.97 9.52 77 9.50 460 10.00 9.50 -.47 -10.0 MVC 22 n N MVCD 1.56 6.2 27.25 25.12 16 25.25 47 25.72 25.23 -.09 -2.3 MYOS Q MYOS 2.38 1.03 1 1.47 29 1.50 1.39 +.05 +8.4 MYR Grp Q MYRG 23 40.81 23.00 76 35.46 487 36.97 35.01 -.82 -.8tMacQUtlDv N MFD 1.20 11.1 14.75 10.71 60 10.83 421 11.02 10.71 -.12 -12.9 MacQGInf N MGU 1.48 6.6 26.50 21.32 36 22.54 171 22.61 22.12 +.29 -12.6 Macatawa Q MCBC .24 2.0 21 12.82 9.05 53 12.14 226 12.68 12.13 -.63 +21.4 Macerich N MAC 2.96 5.2 31 69.73 52.12 1109 56.83 6012 57.87 56.24 -.92 -13.5 MackCali N CLI .80 3.9 10 28.16 15.86 927 20.28 2987 20.80 20.27 -.40 -5.1sMackFn Q MFNC .48 2.9 15 17.25 13.51 211 16.58 462 17.25 16.58 -.10 +4.3 Macquarie N MIC 5.24e 12.4 8 79.51 36.20 936 42.20 4257 42.96 41.63 -.42 -34.3 MacroGen Q MGNX 32.74 14.36 302 20.65 1494 23.31 20.40 -2.34 +8.7 Macys N M 1.51 4.0 12 41.33 17.41 4853 37.43 31018 38.95 36.70 +48.6 MadCvCall N MCN .72 9.7 8.04 7.09 92 7.45 232 7.45 7.33 -.01 -3.5sMadSqGd n N MSG 96 304.45 189.96 660 310.19 2358 321.92 265.92 +31.55 +47.1 MadStSec N MSP 1.04 8.8 12.30 10.72 18 11.78 42 11.89 11.52 +.04 +.6 MadrigP rs Q MDGL 325.98 14.16 141 279.69 987 288.74 266.55 -11.56 +204.7 Magal Q MAGS 6.48 4.13 3 5.33 109 5.35 5.06 +.18 +5.3 MagellnHlt Q MGLN 23 112.25 70.70 143 95.95 1001 99.35 94.55 -3.35 -.6 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 634 69.08 4080 69.98 67.33 -.57 -2.6tMagenta n Q MGTA 16.33 12.76 228 13.50 814 14.40 12.66 -1.00 -7.0 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 12 8.30 77 8.30 8.00 +.10 -.9 MagicJack Q CALL 8.65 5.55 122 8.50 445 8.60 8.50 -.08 +.6 Magna g s N MGA 1.32f 2.3 10 67.47 44.55 1298 58.13 6830 62.31 58.03 -4.60 +2.6 MagnaChip N MX 6 13.40 8.85 178 10.25 783 10.40 9.85 -.05 +3.0 MagneG rs Q MNGA 22.95 .35 14683 .40 50501 .97 .36 +.03 -91.7 MagyarBc Q MGYR 72 13.80 12.01 1 12.88 2 12.88 12.64 +.21 +.6 MaidenH Q MHLD .60 7.7 11.65 5.55 344 7.75 1997 8.43 7.70 -.50 +17.4 Maiden prA N MHpA 2.06 8.7 25.71 18.80 33 23.78 186 23.79 23.54 +.24 -3.7 Maiden pfC N MHpC 1.78 8.1 26.67 16.73 54 21.90 134 21.90 21.04 +.38 -10.3 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 55 19.86 187 20.08 19.26 +.06 -5.2 MaidenHld n N MHLA .60 2.9 27.28 16.68 14 20.99 59 21.07 20.00 +.28 -8.7 MaidHld 43 N MHNC 1.94 8.6 27.34 18.64 31 22.61 67 22.70 22.35 -.08 -7.5 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 181 38.06 1413 38.21 37.75 +.24 -4.2 MainSDTMu N MMD 1.18 6.1 20.49 18.54 46 19.39 212 19.65 19.33 -.10 -2.2 Majesco n A MJCO 6.43 4.35 3 6.15 39 6.31 5.95 +14.5 MMyTrip Q MMYT 41.70 22.40 360 36.15 1734 36.50 33.90 -.73 +21.1 MalibuBoat Q MBUU 33 46.49 25.00 150 41.94 622 43.23 40.81 -.72 +41.1 Mallinckdt N MNK 49.12 11.65 3218 18.66 13861 19.67 18.20 -.61 -17.3 MalvernBc Q MLVF 13 28.20 21.00 11 24.35 46 27.15 24.10 -2.55 -7.1 MamEngy n Q TUSK 42.30 10.88 1443 33.96 9269 41.38 33.31 -6.92 +73.0 ManTech Q MANT 1.00f 1.9 18 62.24 37.02 115 53.64 606 54.38 52.90 -.98 +6.9sMgdDInvG N MZF .74 5.2 14.38 13.05 42 14.34 169 14.38 14.33 -.01 +6.8 ManchUtd N MANU .36 1.7 1 22.25 15.86 14 20.60 78 21.10 20.45 -.35 +4.0 ManhAssc Q MANH 29 54.21 39.10 350 47.01 1847 49.56 46.10 -1.74 -5.1sManhBrCa Q LOAN .48 6.4 17 7.69 5.25 68 7.55 142 7.70 7.15 +.40 +27.0sManitex Q MNTX 12.83 6.72 51 12.48 438 12.86 11.55 +.66 +30.0 Manitowc rs N MTW 44.03 22.12 318 25.86 2280 27.26 25.44 -1.32 -34.3 MannKd rs Q MNKD 6.96 1.09 1435 1.90 10170 2.05 1.81 -.11 -18.1 Mannatech Q MTEX .50 2.4 10 22.40 13.50 2 20.50 19 20.65 19.55 +.10 +36.7 ManngNap N MN .32 10.3 13 4.55 2.95 25 3.10 264 3.15 3.00 -13.9tManpwrGp N MAN 1.86 2.2 10 136.93 84.47 582 86.06 3660 91.46 84.47 -5.68 -31.8 Manulife g N MFC .44 22.16 17.65 1673 17.97 10479 18.88 17.75 -.97 -13.9 MarathnO N MRO .20 1.0 22.12 10.55 13392 20.86 69718 21.49 20.10 -.62 +23.2 MaraPat rs Q MARA 10.03 .88 529 .92 2500 1.12 .90 -.18 -77.6 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 5577 70.16 28852 72.90 69.03 -2.46 +6.3 MarchxB Q MCHX .50e 3.20 2.34 14 3.06 161 3.15 2.99 +.03 +11.1 MarcusMill N MMI 25 40.42 24.34 223 39.01 927 40.21 38.56 -1.15 +19.6 Marcus N MCS .60f 1.8 26 33.60 23.55 56 32.50 264 32.90 32.05 -.35 +18.8 MarinSft rs Q MRIN 15.45 5.60 7 5.80 27 6.05 5.70 -.15 -47.0sMarPet Q MARPS .32e 6.8 10 4.83 2.83 16 4.70 29 4.85 3.76 +.94 +38.2sMarineP N MPX .40f 2.2 32 18.16 12.00 21 17.78 107 18.17 16.72 +.88 +39.6 MarineMx N HZO 18 25.05 13.80 208 18.95 2082 21.80 18.50 -3.15 +.3 MarinusPh Q MRNS 9.87 1.27 433 7.07 2932 7.35 6.66 +.31 -13.4 Markel N MKL 62 1194.98 954.02 43 1084.35 185 1116.75 1083.92 -30.33 -4.8 MktAxess Q MKTX 1.68 .8 51 229.84 171.45 201 197.86 1076 210.99 196.81 -13.14 -1.9 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 9 29.85 100 31.35 29.60 -1.10 +33.3 MAR Q MAR 1.32 1.0 32 149.21 96.90 2023 126.60 12675 131.99 124.22 -6.01 -6.7tMarriotVac N VAC 1.60 1.4 19 154.14 107.17 856 112.96 2886 117.22 107.17 -5.02 -16.5 Marrone Q MBII 3.39 .85 335 1.84 1759 1.91 1.70 -.07 +67.3 MarshM N MMC 1.66f 2.0 23 86.54 76.68 2379 81.97 11503 82.41 80.22 +.37 +.7 MartenTr s Q MRTN .10 .4 36 29.60 15.60 227 23.45 1012 23.90 22.85 -.55 +15.5 MartMM N MLM 1.76 .8 33 241.33 189.27 405 223.33 2838 227.85 216.25 -4.10 +1.0 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 157 13.80 644 14.14 13.40 -.20 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 19429 21.44 85095 22.09 19.81 +.13 -.1 Masco N MAS .42 1.1 19 46.45 35.79 2992 37.42 15855 38.31 36.70 -.62 -14.8 Masimo Q MASI 41 102.32 80.69 400 97.65 2941 100.76 96.62 -2.33 +15.2 Masonite g N DOOR 14 79.90 50.40 135 71.85 938 72.15 69.75 +1.00 -3.1 Mastec N MTZ 12 55.53 38.40 1090 50.75 3758 51.75 49.25 -1.35 +3.7 MastechD A MHH 19 18.42 6.18 13 16.10 68 16.10 15.52 +.66 +60.0 MasterCrd N MA 1.00 .5 46 204.00 120.65 3006 196.52 18502 200.44 193.16 -4.96 +29.8 MatadorRs N MTDR 23 35.22 20.13 2761 30.05 11402 31.41 27.22 +2.19 -3.5 Match n Q MTCH 40 48.65 16.57 2068 38.74 11381 42.46 38.29 -3.97 +23.7 Materialise Q MTLS 16.50 11.23 52 12.98 239 12.98 12.40 +.34 +2.1 Materion N MTRN .42f .8 34 57.45 36.25 130 54.15 486 55.10 52.95 -.80 +11.4tMatinasB n A MTNB 2.47 .32 339 .43 2964 .50 .32 -.04 -62.6 MatlinPr n Q MPAC 9.90 9.65 9.88 10 9.89 9.86 +.02 +1.2 MatlnPrt un Q MPACU 11.00 10.00 220 10.50 535 10.55 10.41 +.10 +3.4 MatrixSv Q MTRX 20.25 8.10 163 18.35 989 19.20 18.30 -.55 +3.1 Matson N MATX .80 2.1 7 40.32 21.63 145 38.38 932 38.89 36.90 -.54 +28.6 Mattel Q MAT .60 3.7 21.67 12.21 2411 16.42 14032 17.56 16.00 -1.10 +6.8 Mattersight Q MATR 3.05 1.93 124 2.68 2294 2.70 2.63 -.03 +4.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 100 58.80 597 60.20 57.35 -1.10 +11.4 MauiLand N MLP 20 27.80 9.95 53 11.20 215 11.80 11.05 -.60 -35.3 MaxarTc n N MAXR 1.48 2.9 67.30 42.11 690 50.52 2940 51.79 47.46 +1.79 -21.5 MaximIntg Q MXIM 1.68 2.9 24 74.94 43.43 2467 58.66 12472 59.83 57.63 -1.73 +12.2 Maximus N MMS .18 .3 18 72.71 58.58 655 62.11 2789 63.92 62.02 -1.04 -13.2tMaxLinear N MXL 11 30.23 15.49 1324 15.59 4405 16.35 15.49 -.82 -41.0 MaxwellT Q MXWL 6.61 4.29 1505 5.20 2312 5.65 5.09 -.47 -9.7 MaysJ Q MAYS 22 47.00 35.00 40.20 11 43.46 38.65 +.60 +3.1 MazorRbt Q MZOR 76.56 33.21 435 55.51 1679 57.52 54.53 -2.25 +7.6 McClatch rs A MNI 11.04 5.75 5 9.95 68 10.50 9.51 -.15 +11.4sMcCorm vot N MKC/V 2.08f 1.8 117.10 90.60 2 115.80 7 117.10 105.85 +9.23 +15.2sMcCorm N MKC 2.08 1.8 17 117.82 90.25 2114 116.09 9682 117.82 105.34 +10.00 +13.9 McDnlds N MCD 4.04 2.6 24 178.70 146.84 4023 156.69 23214 163.00 155.10 -7.86 -9.0 McGrathR Q MGRC 1.36 2.1 10 68.79 33.20 83 63.27 860 65.48 62.45 -.95 +34.7tMcKesson N MCK 1.36 1.0 11 178.86 131.43 2260 133.40 10405 149.04 131.43 -15.48 -14.5 McEwenM N MUX .01 .5 2.86 1.82 1101 2.07 7320 2.22 2.05 -.12 -9.2 Mechel pf N MTLp 1.34 .80 12 1.01 47 1.02 .98 +.03 -3.8tMechel rs N MTL 5.80 3.00 28 3.13 179 3.15 3.00 -40.5 MedalFin Q MFIN .20 3.6 5.86 2.08 103 5.48 292 5.70 5.25 -.22 +55.2 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 1 25.26 3 25.75 25.10 -.15 -5.8 Medequit n N MRT .84 7.6 13.06 9.67 92 11.02 617 11.15 10.58 +.43 -1.8 MedProp N MPW 1.00 7.1 16 14.19 11.82 1921 14.04 7562 14.13 13.89 -.07 +1.9 MedTrBill Q MTBC 5.44 1.08 431 3.87 2056 4.23 3.37 +.41 +48.3 MedTBill pf Q MTBCP 2.75 10.7 27.30 22.21 6 25.70 71 25.77 25.55 +.25 +1.7 MediCo Q MDCO 43.79 24.45 1200 36.70 4184 37.61 34.41 +.42 +34.2 MediciNova Q MNOV 14.50 4.40 117 7.96 516 8.52 7.55 -.65 +23.0 Medidata Q MDSO 85.92 59.60 995 80.56 3484 82.13 76.61 -1.83 +27.1 Medifast N MED 1.92 1.2 70 179.52 40.00 176 160.16 934 162.93 148.02 +5.83 +129.4tMedigus rs Q MDGS 3.18 1.05 39 1.24 2972 1.68 1.05 -.03 -6.1 MediWound Q MDWD 7.95 3.56 26 6.90 221 7.35 6.75 -.10 +55.1 MedleyCap N MCC .40m 11.5 5 6.65 3.35 290 3.47 1252 3.55 3.45 -.04 -33.5 MedleyC 23 N MCV 1.53 6.3 25.98 23.93 5 24.40 25 24.88 24.28 -.07 -3.3 MedleyC 21 N MCX 1.63 6.4 26.39 25.00 3 25.34 16 25.40 25.25 +.04 -1.8tMedley n N MDLX .22p 25.09 23.60 0 23.76 22 24.07 23.60 -.17 -4.1 Medley24 n N MDLQ 25.66 24.50 3 24.86 29 24.86 24.50 +.06 -1.4 MedleyMgt N MDLY .80 22.5 7.15 3.10 46 3.55 351 3.95 3.45 -.20 -45.4 Mednax N MD 11 63.04 40.56 560 43.28 4396 45.14 42.12 -1.69 -19.0 Medpace n Q MEDP 36 45.94 26.56 187 43.00 1000 44.77 41.84 -2.07 +18.6 Medtrnic N MDT 2.00f 2.3 34 89.72 76.41 5083 85.61 32707 87.34 84.58 -1.20 +6.0 MeetGrp Q MEET 5.45 1.84 1591 4.48 5468 4.60 4.13 +.13 +58.9tMeiraGTx n Q MGTX 15.49 10.62 66 11.46 391 12.75 10.62 -.44 -23.6 MelcoResE Q MLCO .32e 1.1 90 32.95 19.56 2174 28.00 12882 29.70 27.20 -1.91 -3.6 Melinta rs Q MLNT 24.25 5.20 388 6.35 1326 7.10 6.20 -.75 -59.8 Mellanox Q MLNX 90.45 41.88 265 84.30 2510 86.45 81.70 -2.20 +30.3 MelroseBn Q MELR .34e 25 20.50 17.40 2 19.65 3 19.74 19.40 +.25 -1.8 MenloTh n Q MNLO 39.86 6.99 53 8.12 341 8.78 7.92 -.15 -71.7sMenus n Q MRUS 22.97 13.30 126 22.76 234 23.02 20.30 +.70 +17.3 MercadoL Q MELI .60 .2 417.91 217.06 538 298.93 3488 305.87 281.79 +8.07 -5.0 MercBank Q MBWM .88 2.4 18 38.08 28.92 53 36.96 296 37.98 36.75 -.63 +4.5sMercerIntl Q MERC .50 2.9 15 17.75 10.45 169 17.50 1300 17.75 16.21 +.73 +22.4 MerchBcp n Q MBIN .24 .8 29.15 16.27 89 28.53 553 28.84 27.18 +.31 +45.0 Merck N MRK 1.92 3.2 23 66.41 52.83 14271 60.70 60039 61.62 59.80 -.77 +7.9 MercGn N MCY 2.50 5.5 41 61.51 41.41 222 45.56 1071 47.42 44.50 -1.63 -14.7 MercSys Q MRCY 49 55.00 30.11 481 38.06 2651 38.46 36.97 +.25 -25.9 Meredith N MDP 2.18 4.3 12 72.25 47.30 327 51.00 1342 52.90 50.65 -1.40 -22.8 MeridBcp Q EBSB .20 1.0 26 21.85 15.90 228 19.15 909 20.13 19.05 -1.00 -7.0 MeridnBk n Q MRBK 21.37 16.56 1 18.19 5 18.20 17.75 +.18 -9.0 MeridBio Q VIVO .50 3.1 26 17.10 13.35 108 15.90 868 16.77 15.13 -.85 +13.6 MeritMed Q MMSI 50 55.50 36.21 568 51.20 2651 53.10 48.51 +.80 +18.5 Meritage N MTH 12 55.50 38.80 371 43.95 1672 44.50 42.00 +.30 -14.2 Meritor N MTOR 6 29.54 15.46 413 20.57 3100 21.59 20.05 -.90 -12.3 MerL pfK N MERpK 1.61 6.2 26.54 25.35 48 25.95 204 26.19 25.93 -.19 -.5 ML CZN46 N PIY 2.09 13.5 26.88 11.66 2 15.50 10 16.17 15.00 +.30 +5.4 MLRRD29 N PYS 1.58 8.5 24.11 17.20 1 18.66 16 18.89 18.62 -.10 -7.9 MLIdxPl33 A IPB 1.51 5.3 29.00 26.50 0 28.66 3 28.67 27.68 -.04 +3.5tMerrimP rs Q MACK 1 15.40 4.85 179 4.91 4683 6.40 4.84 -4.24 -52.1 Mersana n Q MRSN 23.96 12.45 70 17.86 791 20.21 17.57 -1.35 +8.7sMesaLabs Q MLAB .64 .3 213.68 122.35 36 211.08 131 214.00 192.01 +11.11 +69.8 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.45 8 14.35 40 15.45 14.25 -.87 -22.2 Mesab N MSB 1.49e 30.92 13.00 20 24.55 146 24.90 24.05 -.20 -2.4 Mesoblast n Q MESO 8.55 4.74 29 5.50 320 5.87 5.37 -.36 -5.8 MetaFincl Q CASH .52 .5 20 117.98 60.70 90 97.40 297 102.15 96.50 -4.45 +5.1sMethanx Q MEOH 1.32 1.9 20 72.20 41.55 485 70.70 3007 72.30 66.70 +1.00 +16.8 Methode N MEI .44 1.1 27 48.44 36.75 223 40.30 1777 42.10 38.38 +.10 +.5 MetLife N MET 1.68f 3.9 9 55.91 43.38 5798 43.60 35451 45.75 43.51 -2.11 -13.8 MetLfe pfA N METpA 1.02 4.0 25.60 23.50 27 25.36 119 25.45 25.27 +.02 +2.1 MetroBkH n N MCB 55.00 36.35 50 52.48 292 54.74 51.48 -.87 +24.7 MettlerT N MTD 40 697.26 540.24 256 578.63 1138 584.65 560.43 -3.68 -6.6 MexcoEn A MXC 7.18 3.00 33 5.99 255 6.94 4.85 +.91 +52.4 MexEqt N MXE 1.62e .1 12.22 9.50 7 10.33 42 10.34 9.91 +.35 +.7 MexicoFd N MXF .60 4.0 18.24 14.03 105 15.14 392 15.20 14.44 +.38 -3.9 MKors N KORS 20 70.00 32.81 1994 66.60 10797 68.78 66.01 -.03 +5.8 Michaels Q MIK 10 27.87 17.25 3347 19.17 14663 19.74 18.36 -.57 -20.8 MicrFoc n N MFGP 36.21 12.67 528 17.27 2613 17.59 16.52 -.65 -48.6 Microbot rs Q MBOT 1.75 .58 70 .74 846 .84 .73 -.03 -27.5 Microchp Q MCHP 1.45f 1.6 93 104.20 75.80 3176 90.95 22188 96.30 89.93 -5.97 +3.5 MicrSol n A MICR 4.29 3.19 4 3.43 29 3.55 3.41 -.07 -2.0 MicronT Q MU 5 64.66 26.85 32207 52.44 241264 55.64 51.79 -4.66 +27.5 MicronetE Q MICT 1.77 .65 49 1.14 257 1.25 1.10 -.10 +1.8 Microsoft Q MSFT 1.68 1.7 57 102.69 68.02 27553 98.61 177132 100.11 97.26 -1.80 +15.3 MicroStr Q MSTR 23 196.35 122.16 85 127.75 344 132.42 124.00 -3.40 -2.7 Microvisn Q MVIS 3.25 1.00 695 1.12 5147 1.19 1.04 -.03 -31.3 MidPenn Q MPB .60 1.7 18 37.90 25.10 4 34.90 70 36.25 34.60 -.10 +5.4 MidAApt N MAA 3.48 3.5 18 110.24 85.16 1019 100.67 5212 101.73 99.18 +1.09 +.1 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 65.29 2 65.34 64.99 +.08 -3.0 MidConEn Q MCEP 2.52 .92 53 1.65 465 1.75 1.55 +39.8 Midatech n Q MTP 2.80 .66 20 .69 103 .75 .66 -.01 -18.3 Middleby Q MIDD 20 138.89 98.06 336 104.42 2073 107.09 102.39 -.48 -22.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 5 50.70 22 53.10 50.55 -.90 +5.2 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 51 42.17 243 44.03 42.07 -.16 +5.7 MidlStBc n Q MSBI .88 2.6 24 36.50 28.70 108 34.26 555 35.57 34.25 -1.19 +5.5 MidsthBcp N MSL .28m 2.1 15.40 11.05 32 13.25 176 14.05 13.20 -.60 MidstPet N MPO 19.04 11.79 76 13.61 496 13.81 12.97 +.57 -17.9 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 19 33.78 176 34.38 33.47 -.83 +.7 Milacron n N MCRN 22.62 15.09 156 18.93 1756 19.50 18.49 -.41 -1.1 MilestnSci A MLSS 1.65 .64 16 .79 99 .85 .74 +.05 -33.1 MillerHer Q MLHR .72 2.1 16 41.85 29.25 348 33.90 1465 35.10 33.70 -1.20 -15.4 MHowHiInc N HIE 1.39 11.5 14.17 10.93 81 12.04 268 12.14 11.74 -.09 -3.4 MillerInds N MLR .72 2.8 15 29.00 23.90 17 25.55 96 26.15 24.75 +.80 -1.0 Mimecast n Q MIME 46.87 25.06 160 41.21 1788 42.05 39.10 -.85 +43.7 MiMedx Q MDXG 28 18.25 4.95 2261 6.39 10984 6.55 5.75 +.41 -49.3 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 22 2.17 210 2.20 2.14 -11.9 Mindbody n Q MB 45.50 21.57 343 38.60 2283 40.20 37.38 -1.45 +26.8 MinTech N MTX .20 .3 18 77.15 62.55 159 75.35 928 76.50 73.65 +9.4 MinervaN Q NERV 10.15 4.80 106 8.25 541 8.83 7.90 -.60 +36.4 Miragen rs Q MGEN 15.91 5.01 129 6.41 682 6.68 6.25 -.47 -38.5 MiratiTher Q MRTX 53.50 3.10 590 49.30 2123 52.25 45.80 -2.05 +170.1 Misonix Q MSON 13.50 7.05 4 12.40 28 13.45 12.30 -1.05 +31.2 MissP pfD N MPpD 1.31 5.1 27.67 24.63 0 25.56 4 25.61 25.18 +.31 -.4 Mistras N MG 35 23.83 17.00 114 18.88 754 19.89 18.85 -.24 -19.6 Mitcham Q MIND 4.57 2.82 4 4.02 65 4.30 3.12 -.33 +26.8 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 2 23.96 14 24.25 23.81 +.01 +3.1 MitekSys Q MITK 24 10.75 7.00 307 8.90 1396 9.50 8.70 -.55 -.6 MitelNet g Q MITL 11.31 6.99 422 10.97 7732 10.99 10.94 +.01 +33.3 MitsuUFJ N MUFG 8.11 5.54 783 5.65 7231 5.77 5.62 -.03 -22.3 MiX Tele N MIXT .22e 21.00 7.28 91 17.72 462 18.17 17.20 -.23 +38.9tMizuhoFn N MFG 4.00 3.35 365 3.39 2915 3.41 3.35 -.01 -6.9 MobileMini Q MINI 1.00 2.1 39 48.65 28.10 108 46.90 791 47.85 45.50 -.25 +35.9 MobileTele N MBT .53e 6.0 12.80 7.77 5062 8.83 27901 9.17 8.33 +.35 -13.3 MobileIron Q MOBL 6.75 3.20 259 4.45 1526 4.75 4.40 -.35 +14.1 Model N N MODN 19.60 12.40 376 18.60 1307 18.70 16.75 +1.50 +18.1 ModMed n Q MMDM 10.24 9.65 3 9.98 7 9.98 9.95 +.03 +1.8 ModMed rt Q MMDMR .55 .30 20 .52 91 .52 .41 +.04 +33.3 ModMed un Q MMDMU 12.50 10.16 0 10.84 0 10.84 10.84 +.04 +3.1 Modine N MOD 13 25.75 15.25 339 18.25 1182 19.00 17.85 -.55 -9.7 Moelis&Co N MC 1.88f 3.2 48 67.65 37.50 446 58.65 1906 60.70 58.25 -1.85 +20.9 Mohawk N MHK 16 286.85 202.75 1148 214.27 4614 215.81 208.87 +2.40 -22.3 MolecTemp Q MTEM 13.25 .35 64 5.23 472 5.64 5.09 -.44 -47.8 Moleculin n Q MBRX 3.75 1.10 221 1.79 1201 1.85 1.65 -.07 -3.8 MolinaHlth N MOH 103.27 56.68 471 97.94 4229 102.75 96.74 -3.54 +27.7 MolsCoor A N TAP/A 1.64 2.4 7 94.94 58.93 0 68.30 1 70.00 68.30 -1.70 -18.7 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 1832 68.04 11410 70.96 67.33 -.98 -17.1 Momenta Q MNTA 24.90 11.85 526 20.45 2244 21.65 19.40 -1.00 +46.6 Momo Q MOMO 54.24 22.49 5491 43.50 43808 49.69 41.44 -7.28 +77.7tMonakGp n Q MKGI 5.07 2.00 62 2.35 115 2.89 1.74 -.57 -52.7 MonarCas h Q MCRI 30 47.92 29.37 39 44.05 225 46.31 42.56 -2.05 -1.7 Mondelez Q MDLZ .88 2.1 21 46.54 37.42 8391 41.00 36823 41.70 40.63 -.08 -4.2 MoneyGrm Q MGI 17.48 6.39 273 6.69 1530 7.10 6.51 -.42 -49.2 MngDB A n Q MDB 59.54 24.62 744 49.63 6608 55.35 47.69 -7.31 +67.2 MonRE N MNR .68 4.1 26 18.45 13.87 534 16.53 1909 16.76 15.79 +.69 -7.1 MonRE pfC N MNRpC 1.53 6.4 26.63 22.82 10 24.00 68 24.10 23.68 +.05 -4.1 MonPwSys Q MPWR 1.20 .9 90 142.56 94.24 434 133.67 2290 138.40 131.65 -4.57 +19.0 Monotype Q TYPE .46 2.3 48 26.75 15.75 247 20.30 762 21.40 20.00 -.88 -15.8 Monro Q MNRO .80f 1.4 30 64.15 39.65 315 58.10 1215 60.80 57.95 -2.45 +2.0 MonroeCap Q MRCC 1.40 10.4 9 15.30 12.18 91 13.48 407 13.70 13.40 -.14 -2.0 MonstrBv s Q MNST 40 70.21 47.61 3174 57.30 12080 57.73 55.74 +.44 -9.5 Moodys N MCO 1.76 1.0 37 179.84 119.78 889 170.56 3714 172.17 168.39 -1.85 +15.5 Moog A N MOG/A .25p 20 93.93 68.29 98 77.96 618 79.02 75.62 +.99 -10.2 Moog B N MOG/B .25p 20 91.71 68.79 77.68 0 77.68 77.68 -.57 -12.5 MorgStan N MS 1.00 2.1 12 59.38 43.48 13586 47.40 67097 49.27 47.11 -1.49 -9.6 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 78 28.22 330 28.63 28.11 +.08 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.77 27.26 75 27.38 427 27.78 27.26 +.17 -3.7 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 51 26.86 328 27.29 26.79 +.07 -3.6 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 19 26.42 98 26.87 26.29 +.14 -1.1tMorgSt pfK N MSpK 27.72 25.54 56 25.69 352 26.00 25.54 +.12 -5.2 MS Asia N APF .14e .8 19.99 16.28 20 17.08 49 17.32 16.77 -.33 -7.2 MS China N CAF 13.33e 27.79 21.02 208 23.08 2578 24.17 22.20 -1.29 -1.3 MS CushHi N MLPY 1.28e 19.8 8.00 6.09 2 6.45 7 6.50 6.41 -.03 -8.6 MS EMD N MSD .57e 6.5 10.27 8.55 69 8.75 200 8.91 8.70 +.01 -12.3 MSEMDDbt N EDD .80m 11.9 8.37 6.64 196 6.70 1020 7.00 6.70 -.12 -13.0tMSEmMkt N MSF .05e .3 19.86 15.63 31 16.24 157 16.35 15.63 -.13 -9.2tMS India N IIF .04e 35.14 25.40 35 25.90 272 28.85 25.40 -2.58 -21.9 MSJCP97 N HJV 1.75 14.4 16.72 10.00 24 12.13 34 12.59 12.02 -.07 -1.7 MkVRMB N CNY 49.12 38.95 45.75 0 45.75 45.70 +.51 +6.4 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 -7.6 MSDLEur N URR 21.49 16.65 16.98 0 17.00 16.98 +.33 -6.3 MSDSEur N DRR 55.98 44.20 3 53.10 4 54.40 51.69 +.42 +9.6 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 67 23.37 300 23.50 23.01 +.38 +3.2 Mornstr Q MORN 1.00 .8 29 134.95 76.25 93 128.25 510 133.37 127.19 -3.96 +32.3 MosaicAc n N MOSC 9.90 9.49 78 9.68 104 9.75 9.68 -.2 Mosaic N MOS .10 .4 38 29.95 19.23 3924 28.05 18540 29.06 27.81 -.83 +9.3 MoSys rs Q MOSY 2.48 .61 27 1.75 309 1.78 1.65 +57.7 MotifBio n Q MTFB 13.75 6.84 8.20 11 9.20 8.20 -1.24 -24.1tMotorcarP Q MPAA 23 30.16 18.09 306 18.71 1368 19.18 18.09 -.37 -25.1 MotrlaSolu N MSI 2.08 1.8 22 118.37 82.86 1374 116.37 5920 117.88 114.86 -1.34 +28.8 MotusGI n Q MOTS 7.85 3.75 72 7.19 515 7.50 6.51 +.48 +64.2 MtnPDia g Q MPVE 4.10 2.30 8 2.45 99 2.55 2.30 -.05 -10.9 Movado N MOV .80 1.7 53.73 21.50 188 48.30 932 49.70 47.60 -.30 +50.0 Moxian n Q MOXC 4.00 1.74 45 1.96 171 2.03 1.80 +.06 -49.1 MudrickC n Q MUDS 9.94 9.55 9.64 47 9.65 9.63 +.5 MudrcC un Q MUDSU 10.35 9.98 1 10.22 2 10.25 10.20 +.03 +2.2 Mueller N MLI .40 1.4 21 37.57 25.26 179 29.51 675 30.42 29.27 -.68 -16.7 MuellerWat N MWA .20 1.7 27 12.99 9.59 873 11.72 4285 11.81 11.35 +.17 -6.5 MultiColor Q LABL .20 .3 17 89.70 61.45 113 64.65 599 69.75 64.60 -5.05 -13.6 MurphO N MUR 1.00 3.0 35.98 22.21 2112 33.77 13531 34.66 32.41 -.43 +8.8 MurphUSA N MUSA 14 89.69 61.05 477 74.29 2763 80.00 73.67 -6.27 -7.6 MustBio n Q MBIO 13.35 6.17 51 6.89 417 7.43 6.25 -.15 -42.5 MutualFst Q MFSF .72 1.9 19 40.50 31.05 9 37.75 78 39.55 37.36 -2.15 -2.1 MySize n Q MYSZ 3.58 .57 433 .91 3839 1.03 .81 -.09 +40.7 MyersInd N MYE .54 2.8 38 24.60 15.40 136 19.20 681 20.05 19.03 -.30 -1.5 Mylan NV Q MYL 8 47.82 29.39 3140 36.14 20835 38.75 35.89 -2.17 -14.6 MyndAn n Q MYND 5.05 1.15 20 1.82 290 2.20 1.73 -.23 -46.5 MyoKard n Q MYOK 62.83 12.60 342 49.65 2842 50.25 46.05 +1.20 +17.9 Myomo n A MYO 15.00 2.07 137 2.96 917 3.09 2.81 -.07 -21.1 Myovant n N MYOV 25.54 9.92 47 22.87 301 25.25 22.13 -1.73 +80.9 MyriadG Q MYGN 18 41.57 23.28 796 37.37 3899 38.87 36.07 -1.50 +8.8N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 120 38.15 525 39.70 38.03 -1.63 +3.7 NCI BldSy N NCS 23 23.35 13.05 235 21.00 2319 21.45 20.25 -.05 +8.8 NCR Corp N NCR 27 43.24 26.00 738 29.98 4581 31.21 29.48 -1.24 -11.8 NCS Mltst n Q NCSM 25.96 12.57 123 14.53 626 14.57 13.21 +.93 -1.4 NETgear Q NTGR 71.42 42.65 198 62.50 1067 64.20 62.00 -2.25 +6.4 NF EngSv Q NFEC 5.29 .76 262 2.68 1255 2.94 2.40 +.07 +176.3 NGL EnPt N NGL 1.56 12.5 17.65 8.58 506 12.50 3260 13.15 12.15 -.70 -11.0 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 35 24.62 143 24.95 24.60 +.34 +.9 NI Hldg n Q NODK 18.62 15.72 17 16.95 76 16.99 16.73 +.13 -.2 NIC Inc Q EGOV .32 2.1 20 20.10 12.65 185 15.55 2220 16.20 15.50 -.70 -6.3 NICE Ltd Q NICE .64 .6 34 111.39 73.65 183 103.77 1245 106.82 103.03 -3.74 +12.9sNII Hldg n Q NIHD 4.75 .22 1706 3.90 10367 4.75 3.27 +.36 +819.8 NL Inds N NL 6 16.05 6.85 15 8.70 86 9.40 8.50 -.65 -38.9 nLIGHT n Q LASR 42.79 22.14 194 33.06 1039 38.43 32.00 -1.94 +22.7 NMI Hldg h Q NMIH 12 21.92 10.10 386 16.30 1735 17.30 15.95 -.80 -4.1tNN Inc Q NNBR .28 1.5 19 32.90 18.50 394 18.90 909 20.55 18.50 -1.50 -31.5 NRG Egy N NRG .12 .4 50 35.17 15.95 5337 30.70 30752 31.67 30.35 -.32 +7.8 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 179 17.05 661 17.42 17.03 +.05 -9.5 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 352 17.20 1915 17.55 17.15 -9.0 NTN Buzz rs A NTN 8.40 3.01 1 4.44 10 4.65 4.44 -.10 +5.5 NV5 Global Q NVEE 27 71.90 40.01 49 69.30 323 69.60 67.90 -.05 +28.0sNVE Corp Q NVEC 4.00 3.3 46 135.00 68.50 32 121.78 192 135.00 108.38 -.99 +41.6 NVR N NVR 21 3700.00 2311.11 24 2970.35 151 3025.75 2919.41 -30.30 -15.3 nVent El n N NVT 28.93 21.00 780 25.10 4687 26.84 24.36 -1.69 +10.5 NXP Semi Q NXPI 40 125.93 90.83 4573 109.27 21533 113.26 108.30 -5.80 -6.7 Nabors N NBR .24 3.7 8.87 5.32 12095 6.41 66076 6.81 6.05 -.12 -6.1tNabriva n Q NBRV 14.10 3.30 168 3.48 1980 3.90 3.30 -.34 -41.8 NACCO N NC .66 2.0 4 92.60 23.80 13 33.75 77 36.15 33.51 -1.35 -10.4 NamTai N NTP .28 2.6 41 13.90 7.90 25 10.95 96 11.30 10.85 -.35 -12.7 NanoDim n Q NNDM 6.37 1.21 185 2.10 1226 2.41 2.00 -.32 -31.6 NanoString Q NSTG 16.92 5.87 85 13.68 1315 14.60 13.39 -.82 +83.1 NanoVib n Q NAOV 5.00 3.68 9 4.79 34 4.85 4.40 +.09 +2.4 NanoViric A NNVC 1.64 .36 46 .44 454 .44 .38 +.08 -50.0 Nanomtr Q NANO 28 44.17 22.08 236 35.41 1198 38.02 34.72 -2.85 +42.1 NantHlth n Q NH 5.26 2.60 62 3.31 356 3.48 3.23 +.01 +8.5 NantKwst n Q NK 8.45 2.66 186 3.06 964 3.11 2.86 +.13 -31.8 Napco Q NSSC 40 15.90 7.40 67 14.65 233 15.09 13.31 -.15 +67.4 Nasdaq Q NDAQ 1.76f 1.9 23 96.19 69.52 869 91.27 4807 93.63 90.66 -2.33 +18.8sNatera n Q NTRA 20.00 7.78 446 18.82 6453 20.00 15.98 +2.75 +109.3 Nathans s Q NATH 1.00a 1.1 60 100.90 52.90 26 94.10 90 96.30 92.75 -.75 +24.6 NatAmUnv Q NAUH .18 19.0 2.70 .76 5 .95 102 1.12 .81 +.12 -33.2 NatBkHldg N NBHC .56f 1.5 33 40.98 30.25 151 38.59 956 39.43 38.37 -.41 +19.0sNatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 8 46.40 52 49.75 46.40 -2.40 +2.1 NatlBevrg Q FIZZ 1.50e 33 129.82 83.78 462 106.90 3342 116.29 95.68 -5.35 +9.7sNatCineM Q NCMI .68 8.1 8.60 5.09 673 8.40 3458 8.61 8.29 +.01 +22.4sNatlCmce n Q NCOM 24 48.60 38.03 55 46.30 276 48.60 46.15 -1.45 +15.0 NatEnrSv n Q NESR 11.33 9.51 0 10.35 24 10.68 10.01 -.24 +4.0 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 359 52.96 1879 53.66 52.28 +.68 -3.6 NatGenHld Q NGHC .16 .6 27 28.05 16.21 167 26.33 974 27.37 26.00 -.80 +34.1 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 2 25.32 21 25.89 25.25 -.09 +.2 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 7 25.24 52 25.78 25.19 +.06 +.7 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 6 25.13 73 25.71 25.12 -.11 +.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 3 25.58 30 25.63 25.36 +.16 +.7 NatGrid N NGG 2.89e 5.2 65.60 51.44 412 55.85 2749 56.15 55.08 +.23 -5.0 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 296 73.68 930 75.35 73.04 +.39 -2.3 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 29 70.38 127 73.08 69.72 -1.64 +15.5 NatlHld rs Q NHLD 6.26 2.08 2 3.29 27 3.29 3.14 +.01 -.3 NatInstrm Q NATI .92 2.2 52 53.57 38.70 573 41.98 2497 42.77 41.05 -.97 +.8 NOilVarco N NOV .20 .5 45.08 29.90 2978 43.40 13067 43.83 41.18 +.80 +20.5 NatPresto N NPK 1.00a .8 17 136.65 88.80 73 124.00 250 130.13 119.61 -5.95 +24.7 NatResrch Q NRC .68f 1.8 73 41.99 26.35 25 37.40 110 38.63 36.47 -.43 +.3sNatRetPrp N NNN 1.90 4.3 20 44.07 36.25 1139 43.96 5699 44.13 43.23 +.23 +1.9 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 30 24.59 94 24.85 24.28 +.22 -3.8 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 12 23.28 63 23.58 23.10 -.09 -7.2 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.18 15 16.55 15.90 -.07 -1.0sNatlStor n N NSA 1.16f 3.8 30.90 21.17 279 30.82 1480 30.95 29.42 +1.13 +13.1 NtStorAf pfA N NSApA 26.30 23.57 4 24.61 41 24.67 24.15 +.21 -5.5 NatlVis n Q EYE 43.80 27.19 333 36.57 1608 39.39 36.05 -1.71 -9.9 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 307.26 43 318.50 304.00 -12.03 -7.2 Nationstar N NSM 14 20.71 15.95 294 17.53 928 17.93 17.39 -.38 -5.2tNatxIntV n N MVIN 47.10 43.52 4 43.73 6 43.75 43.52 -1.20 -1.9 NaturlAlt Q NAII 9 12.15 9.15 2 10.15 26 10.50 10.05 -.40 -1.5 NatGsSvcs N NGS 69 29.55 21.70 80 23.60 262 24.25 22.75 -9.9sNatrlGroc N NGVC 39 13.27 4.79 250 12.74 878 13.27 12.28 +.40 +42.7 NatHlTr n Q NHTC .56f 2.2 6 29.28 14.15 53 25.02 516 25.67 23.74 +1.02 +64.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 14 31.40 70 32.84 31.20 -.80 +20.8 NaturesSun Q NATR .40 4.3 13.80 8.30 13 9.35 131 9.90 9.00 +.10 -19.0 NatusMed Q BABY 50 43.60 28.00 134 34.50 1066 36.65 34.40 -2.25 -9.7 Natuzzi N NTZ 2.84 1.41 1.59 43 1.76 1.57 -.05 -.6 Nautilus N NLS 18 19.25 11.30 143 15.70 1034 16.15 15.65 -.45 +17.6 NavideaBio A NAVB .68 .21 69 .23 390 .23 .22 -.00 -36.5 Nav43 Q JSM 1.50 6.9 25.00 20.21 28 21.78 80 23.08 21.78 -.88 -8.4 Navient Q NAVI .64 4.9 7 16.97 11.48 2474 13.03 10509 13.42 12.88 -.35 -2.2 NavigCons N NCI 20 25.25 14.62 593 22.14 3892 25.06 21.85 -2.02 +14.1sNavigatrH N NVGS 13.55 7.65 197 12.65 919 13.55 12.55 -.45 +28.4 NavgGp s Q NAVG .28 .5 19 61.74 45.80 78 57.00 340 58.65 56.65 -1.40 +17.0tNaviosAcq N NNA .08 13.1 1.53 .60 390 .61 2168 .70 .60 -.05 -45.0 Navios pfG N NMpG 2.19 17.4 19.99 10.18 12.61 34 13.19 12.60 +.34 -22.1 Navios N NM 1.90 .68 297 .85 2672 .93 .82 -.05 -29.0 NavMH pfH N NMpH 2.16 17.6 18.89 10.27 1 12.25 9 12.77 12.10 -.04 -24.9 NavMMid N NAP 2.00f 53.3 10.70 3.26 137 3.75 463 4.00 3.71 -.08 -60.6 NaviosMar N NMM 1.69f 89.4 7 2.62 1.45 1619 1.89 5603 2.03 1.86 -.10 -19.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 48

Navistar N NAV 26 47.73 25.06 670 40.72 3252 41.40 38.99 -.98 -5.0 NebulaA un Q NEBUU 10.15 9.96 21 10.07 356 10.12 10.01 +.00 +.5 NeenahP N NP 1.64 1.9 19 95.40 75.50 160 84.85 403 85.90 83.20 +.50 -6.4 NektarTh Q NKTR 111.36 17.51 3829 48.83 31964 53.73 44.51 -4.02 -18.2 Nelnet N NNI .64 1.1 13 64.00 43.92 42 58.41 336 60.85 58.25 -2.09 +6.6 Nemaura n Q NMRD 6.80 2.51 38 2.80 96 3.11 2.63 +.11 -51.3 Neogen s Q NEOG 72 84.46 47.67 167 80.19 926 83.42 78.72 -3.41 +30.1 NeoGenom Q NEO 14.18 7.08 564 13.11 2503 14.15 13.01 -.94 +48.0stNeonTh n Q NTGN 16.23 13.41 167 12.60 3055 16.23 12.21 -16.0 Neonode Q NEON 1.42 .30 149 .38 1396 .47 .33 +.04 -49.1 NeoPhoton N NPTN 8.73 4.56 575 6.23 2818 6.37 5.77 -.19 -5.3tNeosTher n Q NEOS 13.15 5.95 390 6.25 1488 6.50 5.95 -.15 -38.7 Neovasc g Q NVCN 1.89 .03 23120 .04 147572 .05 .04 -92.8 NeptuneT g Q NEPT 7 4.46 .70 620 3.10 6443 3.94 2.97 -.69 +31.4 Net1UEPS Q UEPS 8 13.20 8.05 1362 9.08 2632 9.32 8.49 +.35 -23.6 NetElem rs Q NETE 33.51 2.56 54 7.35 311 7.49 6.75 -.14 -34.0sNetApp Q NTAP 1.60f 2.0 30 79.15 37.55 3296 78.53 16794 79.75 75.34 +1.57 +42.0 NetEase Q NTES 2.16e .9 9 377.64 222.32 931 252.67 5288 256.23 238.73 -6.73 -26.8 Netflix s Q NFLX 423.21 144.25 9226 391.43 76824 411.59 378.75 -19.66 +103.9 Netlist h Q NLST 1.35 .14 5608 .18 10353 .20 .16 -.00 -42.9 NtScout Q NTCT 27 36.80 23.15 948 29.70 4227 30.35 28.66 -.55 -2.5 Netshoes n N NETS 20.90 2.00 213 2.37 546 2.73 2.25 -.22 -70.0 NetSolTch Q NTWK 31 6.60 3.09 64 5.55 221 5.83 5.50 -.10 +17.9 Netw1Tch A NTIP .10 3.2 9 4.60 2.25 10 3.10 133 3.20 2.90 -.15 +29.2 NBCAInt A NBW .74 5.9 14.61 12.50 18 12.52 123 12.66 12.50 +.01 -7.9tNeuB HYld A NHS .96 8.9 12.35 10.81 94 10.82 320 10.92 10.79 -.09 -8.0 NBIntMu A NBH .90 6.6 16.00 13.42 36 13.63 189 13.83 13.56 -.04 -7.8 NBNYInt A NBO .58 5.0 13.06 11.41 16 11.49 62 11.61 11.47 -5.5 NBRESec A NRO .36 7.0 5.70 4.29 221 5.14 648 5.16 5.05 +.04 -7.1 Neuralst rs Q CUR 6.60 .88 51 1.11 445 1.18 1.05 +.07 -35.5 NeurMx rs Q NURO 3.00 1.20 94 1.31 1585 1.48 1.27 -.02 -24.2 Neurcrine Q NBIX 106.26 44.75 512 98.24 3641 101.83 94.77 -3.55 +26.6stNeuronet n Q STIM 29.84 23.96 165 26.61 2668 29.84 23.96 -4.2 Neurotrpe h Q NTRP 11.19 3.40 35 9.68 112 9.89 9.27 -.18 +37.5 NevGCas A UWN 22 2.86 1.87 115 2.00 305 2.20 1.92 -.12 -25.1 NevroCorp N NVRO 94.34 65.00 214 79.85 1391 83.20 76.80 -3.28 +15.7 Nevsun g A NSU .04 1.2 3.86 1.96 866 3.47 2515 3.50 3.20 +.15 +42.2 NewAgeB n Q NBEV 5.63 1.56 212 1.87 1771 2.20 1.72 -.30 -13.8 NewAmHi N HYB .78a 9.0 10.20 8.48 122 8.62 451 8.62 8.52 -8.3sNewConcEn A GBR 84 3.60 1.16 18617 4.22 28078 4.75 1.33 +2.83 +170.7tNE Realty A NEN 1.00 1.5 2 75.25 65.00 1 67.00 12 68.73 65.00 -.50 -8.7tNwGold g A NGD 4.25 2.00 2200 2.08 13108 2.09 2.00 +.01 -36.8 NewHome N NWHM 10 13.55 9.53 55 9.97 326 10.35 9.90 -.30 -20.4tNwIreland N IRL 2.15e 1.4 14.17 11.49 18 11.68 93 11.73 11.49 -.08 -6.8 NJ Rscs s N NJR 1.09 2.4 14 45.45 35.55 418 44.75 1864 45.20 43.99 +.40 +11.3 NewLink Q NLNK 19.30 3.75 448 4.76 2561 5.13 4.63 -.34 -41.3sNewMedia N NEWM 1.48 8.0 32 19.02 12.74 405 18.48 2793 19.02 18.47 -.14 +10.1 NwMtnFin N NMFC 1.36 10.0 10 14.70 12.05 360 13.60 1574 13.70 13.30 +.25 +.4 NewOriEd N EDU .40e 46 108.40 69.91 1565 94.66 8050 99.54 90.88 -6.26 +.7 NewRelic N NEWR 111.59 41.80 770 100.59 6083 103.78 95.01 -3.27 +74.1 NewResid N NRZ 2.00 11.4 6 18.74 15.04 3714 17.49 20835 18.35 17.38 -.31 -2.2 NewSenInv N SNR 1.04 13.7 14 10.57 6.77 425 7.57 3080 7.65 7.41 +.04 +.1sNY&Co N NWY 5.35 1.29 395 5.12 3145 5.35 4.65 +.42 +79.0tNY CmtyB N NYCB .68 6.2 13 14.53 11.04 3991 11.04 17019 11.43 11.04 -.37 -15.2 NY Cmt pfA N NYCBpA 30.39 26.12 23 27.17 113 27.24 26.68 +.31 -5.0 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 96 49.89 158 53.45 49.15 +.54 -1.7 NYMtgTr Q NYMT .80 13.3 9 6.54 5.35 1118 6.01 9366 6.22 5.90 -.01 -2.6 NYMtT pfB Q NYMTP 1.94 8.1 26.00 18.66 12 23.96 28 24.17 23.71 +.34 -5.3 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 3 24.20 19 24.48 23.81 +.23 -1.2 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 16 23.67 131 24.10 23.50 +.10 -4.1 NY REIT rs N NYRT 4.85c 19.81 15.04 48 18.24 281 18.38 18.08 -.04 NY Times N NYT .16 .6 26.75 16.95 1587 25.90 18748 26.60 25.65 -.70 +40.0 NewatrTc n Q NEWA 28.20 7.60 119 23.89 666 24.50 17.64 +5.67 +154.4 NewellRub N NWL .92f 3.6 5 54.19 22.60 4007 25.79 29272 26.44 25.28 -.42 -16.5 NewfldExp N NFX 15 35.20 22.72 2859 30.25 15185 31.35 29.41 -.50 -4.1 NewmrkGp Q NMRK 15.62 13.12 399 14.23 1062 15.06 14.03 -.89 -1.0 NewMarket N NEU 7.00 1.7 21 470.43 358.33 86 404.50 266 410.30 392.92 +4.46 +1.8 NewmtM N NEM .56 1.5 28 42.04 31.42 4936 37.71 19697 38.14 36.60 +.25 +.5sNewpkRes N NR 11.65 6.60 622 10.85 3444 11.65 10.50 -.15 +26.2 NewsCpA Q NWSA .20 1.3 17.29 12.84 1677 15.50 15592 15.88 15.35 -.32 -4.4 NewsCpB Q NWS .20 1.3 17.70 13.10 380 15.85 1683 16.10 15.60 -.20 -4.5 NewtekBsn Q NEWT 1.72e 8.6 20.76 15.68 132 19.91 870 20.31 19.31 +.76 +7.7 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 0 26.08 2 26.08 25.86 +.33 -1.6 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 0 25.90 7 25.90 25.48 +.15 +3.2 NexGen g A NXE 2.85 1.65 129 1.86 1604 2.00 1.78 -.13 -27.3 Nexeo Sol Q NXEO 11.14 6.74 108 9.13 682 9.43 9.06 -.08 +.3 Nexeo un Q NXEOU 13.00 6.12 11.00 0 11.00 9.65 +1.10 +14.3 NexPtCr rs N NHF 2.40m 10.9 25.64 21.33 95 21.95 494 22.24 21.93 -.18 -13.2 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 78 28.45 505 28.78 27.56 +.89 +1.8 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 505 73.40 3259 77.25 73.15 -2.30 -6.1 NextDec n Q NEXT 20.00 3.95 60 6.84 266 6.93 5.92 +.81 -17.8 NxtEraLP N NEP 1.57f 3.4 33 48.75 36.37 292 46.67 1252 47.16 45.15 +1.26 +8.3 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 22 25.09 103 25.23 25.00 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 29 25.06 115 25.09 24.86 +.13 +.4 NextEra76 N NEEpK 25.99 23.62 36 25.08 151 25.19 24.99 +.04 -1.9sNxtEra pfQ N NEEpQ 3.19 4.3 75.20 63.25 86 74.56 229 75.20 73.55 +1.57 +7.2sNextEraEn N NEE 4.44f 2.7 12 169.53 138.00 1696 167.03 9967 169.53 164.40 +2.73 +6.9 NxtEra pfR N NEEpR 59.02 52.96 24 57.10 183 57.62 55.72 +.28 +1.6 NiSource s N NI .78 3.0 33 27.76 22.44 4245 26.28 15536 26.31 24.99 +1.22 +2.4tNiaM pfB N NMKpB 3.60 3.8 104.75 94.00 0 94.00 0 94.00 93.00 -1.00 -2.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 96.52 0 96.74 96.52 -.48 -2.6sNichFncl h Q NICK 22 9.49 7.59 122 9.20 132 9.50 8.50 +.51 +4.5 NicoletBc n Q NCBS 15 61.98 51.21 16 55.11 59 58.32 55.11 -3.23 +.7 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 2422 30.93 13014 31.30 30.05 -.19 -15.0 NightstTh n Q NITE 24.94 10.01 33 16.00 258 17.42 14.97 +1.12 +22.0sNikeB s N NKE .80 1.0 69 75.91 50.35 31312 79.68 65878 81.00 71.15 +6.25 +27.4 NoahHldgs N NOAH 29 69.56 26.08 951 52.15 2765 56.42 51.16 -3.55 +12.7 NobilisH n A HLTH 1.95 1.15 165 1.20 792 1.25 1.20 -.05 -11.1sNobleCorp N NE .08 1.3 6.40 3.14 5398 6.33 32622 6.51 5.44 +.61 +40.0 NobleEngy N NBL .44 1.2 36 37.67 22.99 4082 35.28 22520 36.63 34.45 -.80 +21.1 NobleMid n N NBLX 1.91e 13 57.98 41.99 101 51.06 673 51.82 49.13 -.62 +2.1 NokiaCp N NOK .19e 3.3 6.59 4.51 9961 5.75 78754 5.88 5.62 -.20 +23.4sNomadF n N NOMD 19.81 13.54 1045 19.19 7625 19.81 18.73 -.12 +13.5tNomura N NMR 6.83 4.76 185 4.79 1565 4.92 4.76 -.08 -17.7sNoodles Q NDLS 13.30 3.50 282 12.30 1601 13.30 11.65 +.10 +134.3 Norbord n N OSB 1.29 3.1 45.45 29.56 65 41.12 394 41.40 39.20 +.47 +21.6 NordicAOff N NAO .18 15.7 1.60 1.02 70 1.15 510 1.19 1.09 -.04 -4.1 NordicAm N NAT .41e 15.3 6.70 1.82 1122 2.68 7671 3.00 2.57 -.31 +8.9 Nordson Q NDSN 1.20 .9 22 151.84 107.16 240 128.41 1055 131.26 125.36 -2.08 -12.3 Nordstrm N JWN 1.48a 2.9 20 54.00 37.79 1525 51.78 8502 52.81 50.35 +.35 +9.3 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1343 150.87 9552 154.21 147.22 -.95 +4.1 NorSys Q NSYS 86 6.24 2.77 2 3.42 41 3.67 3.24 -.02 -11.4 NEurO N NRT .78e 9.6 9 9.40 5.94 11 8.09 54 8.38 8.06 -.04 +16.2 NoWestCp N NWE 2.20 3.8 17 64.47 50.01 479 57.25 2003 57.74 56.64 +.55 -4.1 NorestB Q NBN .04 .2 18 29.95 18.85 15 21.80 111 23.65 21.51 -2.10 -5.8 NDynMn g A NAK 2.34 .43 749 .54 4357 .57 .50 -.01 -69.4sNthnO&G A NOG 39 3.00 .63 8850 3.15 28682 3.17 2.65 +.38 +53.7 NthnTech Q NTIC .40 1.1 38 36.20 14.95 5 35.80 32 35.85 33.65 +.45 +44.6 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 1008 102.89 5374 106.98 102.85 -4.41 +3.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 30 27.27 86 27.33 26.98 +.06 +3.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 106 16.62 405 17.33 16.57 -.58 -2.7 Nthrim Q NRIM .96f 2.4 17 40.90 26.31 27 39.55 143 40.25 38.95 -.40 +16.8 NorthropG N NOC 4.80f 1.6 32 360.88 252.82 689 307.70 5164 315.14 303.02 -4.36 +.3 NStREur n N NRE .60 4.1 14.81 10.08 260 14.49 1527 14.77 14.39 -.10 +7.9 NwstBcsh Q NWBI .68 3.9 19 18.20 15.06 494 17.39 2050 18.06 17.36 -.73 +3.9 NwstNG N NWN 1.88 2.9 69.50 51.50 119 63.80 732 65.28 61.80 +1.15 +7.0 NwstPipe Q NWPX 22.00 14.50 59 19.37 272 21.55 19.25 -2.06 +1.2tNorwCruis N NCLH 15 61.48 47.06 2972 47.25 16912 50.95 47.06 -4.71 -11.3sNorwdFn s Q NWFL .88 2.4 28 38.55 25.37 9 36.02 78 38.55 34.75 -2.34 +9.2 NovaLfstyl Q NVFY 3.10 1.06 12 1.67 157 1.82 1.65 -.12 -30.4 NovaMeas Q NVMI 16 32.00 20.55 107 27.25 583 29.14 27.12 -2.22 +5.2 NovaBay rs A NBY 5.00 2.00 2 2.50 32 2.64 2.30 -.10 -35.1 NovaGld g A NG 5.05 3.35 886 4.45 7780 4.60 4.15 -.13 +13.2 Novan n Q NOVN 7.33 2.65 3 2.94 65 3.00 2.81 -.07 -30.3 Novanta Q NOVT 68.00 35.00 188 62.30 869 63.00 59.25 -.20 +24.6tNovartis N NVS 2.75e 3.6 15 94.19 72.30 3930 75.54 10633 76.14 72.30 +.48 -10.0 Novavax Q NVAX 2.75 .91 5385 1.34 27579 1.57 1.29 -.22 +8.1 Novelion rs Q NVLN 10.68 3.08 34 3.68 291 3.81 3.38 +.27 +17.9 NovoNord N NVO .96e 2.1 58.37 41.03 1216 46.12 9832 47.50 45.19 -.72 -14.1sNovoCure n Q NVCR 32.45 16.10 626 31.30 4882 32.45 29.81 +.30 +55.0 NovumeS n Q NVMM 4.75 1.52 6 1.63 47 1.85 1.61 +.01 -64.0 NovusTher rs Q NVUS 8.61 3.12 17 7.00 140 7.00 5.80 +.87 +72.4 NOW Inc N DNOW 16.70 9.12 879 13.33 4365 13.80 12.94 -.07 +20.9 NuSkin N NUS 1.47 1.9 37 84.00 53.50 368 78.19 1838 81.18 77.71 -2.96 +14.6 NuCana n Q NCNA 95 32.00 9.32 35 19.00 223 24.51 19.00 -5.50 +87.9 NuVasive Q NUVA 34 81.68 44.62 383 52.12 2710 55.87 50.90 -1.69 -10.9 NuanceCm Q NUAN 19.07 12.18 4021 13.89 13331 14.16 13.61 -.32 -15.1 Nucor N NUE 1.52 2.4 15 70.48 51.67 1764 62.50 11043 65.60 61.69 -3.32 -1.7 Nush EnhYl N NUAG 24.87 23.37 75 23.55 112 23.60 23.50 +.05 -3.6 Nush 1-5yr N NUSA 25.18 24.26 15 24.36 17 24.50 24.30 +.00 -1.6 NushLCGr N NULG 35.95 28.30 1 34.30 27 34.58 33.88 -.35 +9.9 NushLCVal N NULV 30.70 26.13 2 28.53 26 28.85 28.43 -.44 -.2 NushMCGr N NUMG 32.76 26.52 2 31.28 22 31.50 30.75 -.67 +6.5 NushMCVal N NUMV 29.85 25.59 2 28.26 29 28.35 27.87 -.22 +.2 NushSmCap N NUSC 31.64 25.30 8 30.65 61 30.90 30.24 -.50 +7.7sNushShTrm N NURE 27.44 23.57 6 27.39 15 27.48 27.14 -.02 +4.0sNus AgBd n N NUBD 25.90 23.98 3 24.28 51 25.90 24.22 +.07 -2.6 NustarEn N NS 2.40m 10.6 22 47.99 19.22 695 22.65 3956 25.16 22.48 -2.30 -24.4 NustEn pfA N NSpA 2.13 9.1 27.03 21.53 26 23.43 94 23.70 23.30 -.18 -5.7 Nustar pfB N NSpB 1.91 9.3 25.75 20.00 33 20.59 229 21.14 20.55 -.50 -9.1 Nustar pfC N NSpC 26.43 22.31 18 24.14 519 24.16 23.85 -.02 -7.0 NustarGP N NSH 1.32m 10.6 25.25 10.40 579 12.40 1422 13.95 12.30 -1.45 -21.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 33 25.36 269 25.93 25.23 -.16 +1.4 Nutanix n Q NTNX 64.87 18.60 2747 51.57 23195 55.22 49.25 -2.77 +46.2 NutriSyst Q NTRI 1.00 2.6 22 67.95 26.06 588 38.50 3369 38.80 37.00 +.90 -26.8sNutrien n N NTR .40p 55.18 40.41 1763 54.38 11024 55.18 53.26 +1.09 +4.8 Nuvectra Q NVTR 23.66 7.60 122 20.53 733 23.05 20.38 -2.48 +164.6 NuvNYVl2 n N NYV 15.50 13.22 5 13.67 19 13.80 13.51 +.20 -4.6 NuvCr22 n N JCO 10.10 9.26 72 9.44 318 9.44 9.27 +.09 -.5 Nuv Mun21 N NHA 10.96 9.29 6 9.45 24 9.49 9.41 +.07 +.1 NuvHiInO n N NMZ 13.91 12.28 83 12.67 408 12.68 12.55 +.06 -6.9 Nuv Pf22 n N JPT 27.14 23.35 11 24.19 65 24.25 23.70 +.19 -3.7 Nuv 11-21 n N JHB 10.15 9.42 100 9.56 670 9.56 9.43 +.06 -4.0 NuvCA V2 n N NCB 18.40 15.24 5 15.99 16 16.13 15.54 +.30 -5.9 NvHiInDc19 N JHD 10.36 9.72 31 9.83 259 9.86 9.79 -.03 -1.9 Nuv RE In N JRS 11.55 9.39 59 9.99 405 10.00 9.78 +.17 -11.3 NuvMO Pr N NOM 17.58 12.87 8 13.09 12 13.21 13.05 -.01 -6.2 NuvAllCEn N JMLP 1.37 16.3 9.62 6.79 42 8.43 227 8.43 7.84 +.45 -1.5 NuvAZ N NAZ .80 6.2 15.43 12.57 14 12.80 86 12.89 12.68 +.08 -9.5 NuvBldAm N NBB 1.34 6.5 22.13 19.95 93 20.61 240 20.61 20.19 +.40 -6.2 NBldAmOp N NBD 1.30 5.9 23.08 21.51 4 21.97 40 22.08 21.71 +.18 -4.7 NCaAMTFr N NKX .86 6.4 16.17 13.30 96 13.58 486 13.63 13.50 +.03 -11.6 NCADvA N NAC .91 6.8 15.58 13.18 224 13.36 1049 13.42 13.29 +.01 -6.6 NCalMunV N NCA .47 4.9 10.70 9.16 31 9.49 174 9.52 9.45 +.02 -6.9 NuvCASel N NXC .63a 4.5 17.17 13.51 10 13.97 55 14.22 13.90 +.11 -6.3 NCTPI N NTC .68a 5.8 12.56 11.38 32 11.88 161 11.92 11.75 +.08 -.3 NuvCorEqA N JCE 1.21a 8.3 16.19 13.95 42 14.63 269 15.03 14.52 -.36 +.2 NvCredStr N JQC .62 7.8 8.76 7.90 407 7.95 2195 7.99 7.90 -.05 -3.3 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 22 11.66 190 11.69 11.51 +.03 -5.2 NuvDivA N NAD .85a 6.4 14.46 12.92 255 13.30 1244 13.36 13.21 +.08 -5.4 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 173 18.48 538 18.93 18.08 -.58 -1.9 NuEnMLP N JMF 1.35 12.6 13.60 9.65 129 10.74 673 10.90 10.54 -.09 -5.7 NEnhMuV N NEV .96a 7.0 15.25 13.18 49 13.65 219 13.71 13.56 +.03 -3.9tNuvFloat N JFR .72 6.9 11.95 10.46 353 10.45 1085 10.55 10.41 -.10 -6.8 NuvFltOp N JRO .76a 7.3 11.88 10.33 190 10.41 741 10.45 10.37 -.01 -8.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 18 11.34 138 11.35 11.24 +.08 -9.8 NuvGblHIn N JGH 1.58 10.2 17.45 15.33 93 15.44 313 15.49 15.39 +.01 -8.7 NuvHi2020 N JHY .68 6.8 10.50 9.67 20 10.01 123 10.11 9.85 +.15 +1.0 NuvHIDec18 N JHA 10.13 9.67 43 9.88 218 9.88 9.80 +.08 -.3 NuvEnhMu N NVG 15.83 14.06 264 14.59 1406 14.63 14.52 +.01 -5.5 NNYAmtF N NRK .70 5.7 13.44 11.88 113 12.23 605 12.26 12.08 +.12 -5.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 187 13.01 1551 13.06 12.94 +.06 -5.4 NuvIntMu N NID .68 5.5 13.77 12.10 62 12.44 391 12.46 12.34 +.09 -4.2 NvIntQMu N NIQ .57 4.5 13.49 12.22 11 12.57 114 12.57 12.47 -2.3 NMDPI N NMY .67a 5.5 13.27 11.88 23 12.13 97 12.16 12.08 -.03 -3.6tNvMAP N NMT .71a 5.7 15.00 12.34 13 12.44 53 12.46 12.34 -12.8 NMIQI N NUM .74 5.9 14.05 12.41 49 12.66 171 12.72 12.61 -.04 -4.5 NuvMNMu N NMS .80 6.0 17.00 13.30 4 13.38 32 13.46 13.30 -.01 -9.0 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 224 23.51 861 23.72 23.25 +.10 -4.8 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 4 22.71 57 22.71 22.40 +.27 -4.3 NuvMultM N JMM .48 6.9 7.77 6.60 2 7.00 30 7.08 7.00 -.04 -8.1 NvMuI N NMI .50a 4.4 12.87 10.77 5 11.28 46 12.09 11.14 -.01 -2.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 235 9.56 1091 9.59 9.48 +.02 -5.6 Nv AMT-Fr N NUW .78a 5.0 18.59 15.44 27 15.62 124 15.71 15.55 +.02 -9.5 NvNq100Dy Q QQQX 1.48 5.7 28.19 19.58 177 26.18 923 27.15 25.80 -1.13 +8.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 69 13.05 379 13.06 12.96 +.06 -4.7 NNYDvA N NAN .80a 6.4 14.57 12.39 63 12.59 251 12.62 12.48 +.06 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 11 9.21 139 9.34 9.16 +.04 -3.1 NuvNYSel N NXN .55 4.2 14.37 12.58 1 13.03 41 13.24 12.63 +.35 -4.4 NNCPI N NNC .59a 4.8 13.67 12.06 15 12.34 173 12.56 12.32 -.28 -4.3 NOHQI N NUO .80 5.8 15.46 13.48 16 13.90 117 13.93 13.79 +.12 -5.1 NvPA N NQP .81a 6.4 13.78 12.34 65 12.63 275 12.65 12.54 +.02 -4.0tNuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 100 23.13 400 23.18 22.72 -.04 -6.6tNvPfdInco N JPC .80 8.6 10.75 9.29 480 9.33 1901 9.50 9.29 -.18 -9.8tNuvQPf2 N JPS .70 7.9 10.47 8.77 1007 8.81 4130 9.10 8.77 -.30 -13.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 58 16.16 327 16.24 16.02 -.03 -9.2 NuvEqtP N BXMX 1.00 7.1 14.57 13.00 254 14.09 970 14.18 13.92 -.10 -1.1 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 64 16.70 591 16.94 15.86 -.21 -3.5 NvSMM N NIM .31a 3.2 10.55 9.49 42 9.76 89 9.90 9.61 +.10 -2.0 NSTFI N NXP .55a 3.8 15.16 13.85 13 14.30 107 14.44 14.10 +.15 -2.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 16 13.68 88 13.69 13.55 +.04 -1.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 14 14.48 89 14.62 14.48 -.05 -4.7tNuvSnIn N NSL .42 6.7 6.88 6.24 228 6.23 902 6.38 6.23 -.14 -4.3 NuShDCrd N JSD 1.16a 6.8 17.85 16.45 36 17.00 151 17.54 17.00 -.42 +2.2 Nv TA Div N JTD 1.23 7.5 18.44 15.66 26 16.49 382 16.83 16.35 -.07 -6.2 NvTxATR N JTA 1.04 8.0 14.69 12.50 24 12.87 169 13.05 12.70 -.16 -7.7 NTXQI N NTX .65 5.1 14.94 12.42 11 12.78 73 12.85 12.76 +.02 -10.9 NVAPI N NPV .65a 5.2 13.46 12.08 25 12.46 114 12.60 12.40 +.03 -2.8 NuverEnv n A NES 26.50 9.00 10 12.00 86 13.60 9.75 +1.10 -34.0 Nvidia Q NVDA .60 .3 45 269.20 138.58 9787 236.90 63112 246.80 235.01 -14.05 +22.4 NxStageMd Q NXTM 29.93 22.70 182 27.90 1428 28.37 27.59 -.26 +15.1 Nxt-ID rs Q NXTD 8.59 1.01 196 1.72 628 1.74 1.64 -.04 -50.9 NymoxPh Q NYMX 4.69 3.00 62 3.36 541 3.78 3.33 -.53 +1.8O -:O2Micro Q OIIM 2.05 1.30 39 1.84 305 1.84 1.67 +.09 +10.1sOCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 8 11.50 439 11.60 11.40 +.08 +42.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 121 14.05 1036 14.58 13.98 -.04 +49.5 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 2 24.03 18 24.15 23.85 -.15 -.4 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 3 23.90 28 23.95 23.60 +.13 +8.3 OFG pfD N OFGpD 1.78 7.4 25.72 21.29 10 24.06 43 24.68 23.64 +7.2 OFS Cap Q OFS 1.36a 11.9 9 14.34 10.41 60 11.46 300 11.62 11.19 -.10 -3.7 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 3 24.75 24 24.90 24.50 -.10 -.6 OGE Engy N OGE 1.33 3.8 19 37.32 29.59 1437 35.21 7990 35.54 34.77 +.25 +7.0 OHA Inv Q OHAI .08 5.2 38 1.68 .85 20 1.53 71 1.57 1.50 +.04 +32.6 ONEGas N OGS 1.84 2.5 22 79.51 62.20 252 74.74 1162 76.11 74.29 +.04 +2.0 OP Bancp n Q OPBK 13.08 11.54 55 12.72 369 13.00 12.13 -.27 +2.2 OReillyAu Q ORLY 18 290.35 169.43 598 273.57 3484 283.54 271.58 -12.59 +13.7 OSI Sys Q OSIS 69 96.64 50.50 132 77.33 863 79.36 74.75 +.11 +20.1 OakVlyBcp Q OVLY .26e 1.1 20 23.89 13.76 7 22.87 108 23.45 21.01 -.43 +17.0 OaktreeC N OAK 3.59e 8.8 12 48.50 38.80 355 40.65 1237 41.75 40.55 -.85 -3.4 OaktrSpL Q OCSL .38 7.9 5.91 3.90 1308 4.78 2589 4.85 4.61 +.12 -2.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 11 24.70 29 24.70 24.44 +.19 -2.0 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 119 8.50 248 8.52 8.16 +.32 +1.2 OasisMid n N OMP 1.57 8.6 19.78 15.57 89 18.23 231 19.00 18.20 -.53 +4.5sOasisPet N OAS 13.87 6.69 8306 12.97 46986 13.87 12.78 -.81 +54.2 OasmiaPh n Q OASM .02p 3.17 .80 0 1.32 9 1.48 1.21 -.12 +49.8 ObalonT n Q OBLN 11.16 2.09 60 2.15 535 2.45 2.11 -.28 -67.5 ObsEva n Q OBSV 20.35 5.90 58 15.14 419 15.32 13.15 +.43 +55.1 Obsidian g N OBE 1.44 .82 1296 1.13 6353 1.14 1.05 +.06 -8.9 OcciPet N OXY 3.08 3.7 87.67 57.84 3850 83.68 20422 84.84 80.83 +.35 +13.6 OceanBio Q OBCI .05e 5.71 3.26 2 3.59 13 3.70 3.45 +.04 -17.3tOceanPw rs Q OPTT 2.54 .84 979 .85 4929 1.10 .78 -.22 -22.7 vjOceanR rs Q ORIG 138.84 20.22 570 29.48 2655 30.30 27.36 +1.29 +10.0 Oceaneerg N OII .60 2.4 26.95 17.11 1964 25.46 8231 25.72 23.37 +.82 +20.4 OceanFst Q OCFC .60 2.0 18 30.90 24.02 178 29.96 1211 30.78 29.74 -.75 +14.1tOch-Ziff N OZM .87e 45.1 21 3.95 1.91 591 1.93 2648 2.06 1.88 -.12 -22.8 Oclaro Q OCLR 14 10.49 5.61 2877 8.93 7995 8.96 8.52 +.22 +32.5 OconeeFed Q OFED .40 1.4 32 30.49 25.55 1 28.94 4 29.34 28.62 -.36 +.8 OcularTher Q OCUL 11.00 3.30 815 6.75 2388 7.77 6.61 -1.03 +51.7 OcwenFn N OCN 4.84 2.65 860 3.96 3943 4.49 3.94 -.54 +26.5 OdonateT n Q ODT 32.00 15.15 49 22.08 148 24.88 21.81 -2.90 -11.7 OdysMr rsh Q OMEX 13.75 3.17 10 8.29 81 8.75 7.98 -.39 +119.9 OfceDpt Q ODP .10 3.9 6 6.26 2.00 5707 2.55 40902 2.92 2.54 -.35 -28.0 OhioValB Q OVBC .84 1.6 33 56.15 29.05 5 52.45 49 55.35 52.10 -3.25 +29.8 OhrPhar h Q OHRP 2.18 .18 695 .20 2949 .23 .18 -.02 -89.5 Oi SA C N OIBR/C 9.71 4.00 15 4.41 137 4.79 4.24 -.27 -21.7 OilStates N OIS 38.95 20.23 705 32.10 3080 34.40 31.65 -1.30 +13.4 Oil-Dri N ODC .96f 2.3 46 50.82 35.42 6 42.14 43 43.78 40.13 -1.30 +1.5 Okta n Q OKTA 61.00 21.52 1393 50.37 12050 51.72 47.14 -1.52 +96.7 OldDomFrt Q ODFL .52 .3 36 164.10 92.14 635 148.96 2757 157.00 147.73 -8.84 +13.2 OldLnBc Q OLBK .40f 1.1 21 35.25 26.01 113 34.91 675 35.21 33.98 +.36 +18.6 OldNBcp Q ONB .52 2.8 25 19.10 15.38 1437 18.60 6825 19.08 18.55 -.35 +6.6 OldPoint Q OPOF .44 1.5 22 34.82 24.07 6 28.86 55 29.71 27.52 -.05 -3.0 OldRepub N ORI .78 3.9 17 22.34 17.92 1248 19.91 7260 20.39 19.65 -.38 -6.9 OldSecBc Q OSBC .04 .3 15 15.60 10.75 418 14.40 992 15.49 14.35 -.80 +5.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 1 10.51 6 10.58 10.47 +.19 +.7tOlin N OLN .80 2.8 9 38.84 27.68 2630 28.72 9012 29.27 27.68 -.51 -19.3 Ollies n Q OLLI 34 77.50 39.10 620 72.50 3176 74.20 72.01 -1.30 +36.2 OlympStl Q ZEUS .08 .4 12 25.84 16.58 74 20.41 373 22.26 20.32 -1.92 -5.0sOmegaFlex Q OFLX .96f 1.2 50 79.96 53.50 38 79.11 119 79.96 70.70 +7.12 +10.8 OmegaHlt N OHI 2.64 8.5 11 34.84 24.90 2464 31.00 11954 32.00 30.84 -.87 +12.6 Omeros Q OMER 25.64 8.36 484 18.14 2806 19.60 17.83 -.53 -6.6 Omnicell Q OMCL 55.40 39.75 367 52.45 1873 53.65 51.40 +8.1 Omnicom N OMC 2.40 3.1 16 83.95 65.32 1395 76.27 9114 77.31 74.72 +.36 +4.7 Omnova N OMN 11.90 8.10 246 10.40 940 10.80 9.05 +.50 +4.0 OnDeckCap N ONDK 7.68 3.98 306 7.00 1974 7.51 6.97 -.50 +22.0 OnSmcnd Q ON 11 27.10 13.65 6425 22.24 40418 23.94 21.77 -1.85 +6.2 OnTrack Q OTIV 2.94 .93 79 1.17 632 1.23 1.10 +.06 -14.0 OncoMed Q OMED 5.56 1.74 9 2.31 214 2.63 2.25 -.24 -43.7 Oncobiolog Q ONS 2.30 .78 16 .85 213 .90 .83 +.02 -35.0 Oncobi wtA Q ONSIW .25 .02 .03 -3.2 OncoCyte n A OCX 7.64 1.10 36 2.55 178 3.25 2.40 -.60 -45.2tOncolBio n Q ONCY 7.40 4.89 21 5.50 293 5.93 4.89 -.35 -12.1 Onconva rs Q ONTX 2.83 .33 944 .41 4626 .49 .39 -.07 -73.0 OncoSec rs Q ONCS 2.95 .88 249 1.38 1308 1.43 1.36 -.06 -15.1 OneGpHosp Q STKS 3.10 1.32 7 2.43 39 2.66 2.43 -.19 +1.7 OneHorz rs Q OHGI 3.38 .49 5477 .54 6334 .68 .50 +.01 -61.8 180 DgrCap Q TURN 2.45 1.46 43 2.31 279 2.36 2.27 +.01 +17.3 OneLibrty N OLP 1.80 6.8 14 27.70 21.02 85 26.41 340 26.93 26.06 -.15 +1.9 OneStopS n Q OSS 6.25 4.10 18 4.18 57 4.49 4.10 -.26 -14.3 1800Flowrs Q FLWS 22 13.33 7.80 243 12.55 1012 13.10 12.30 -.35 +17.3 OneSmart n N ONE 16.00 8.56 520 11.10 2643 12.08 10.10 -1.22 +1.7 OneSpan Q OSPN 23.35 11.05 187 19.65 969 20.45 19.30 -.80 +41.4 OneMain N OMF 16 36.32 23.62 378 33.29 2228 34.12 32.92 -1.00 +28.1sONEOK N OKE 3.18f 4.6 51 70.99 49.32 1878 69.83 14673 70.99 68.39 -.16 +30.6sOoma n N OOMA 14.25 7.30 90 14.15 533 14.25 12.90 +1.00 +18.4 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 483 35.19 2324 35.52 34.50 -.59 -1.3 OpesAcq un Q OPESU 10.15 9.11 10.10 8 10.11 10.07 +.07 +.8 OpGen n rs Q OPGN 19.48 1.62 56 1.78 526 1.99 1.66 -.19 -61.9 Ophthotech Q OPHT 1 4.50 2.25 171 2.73 3264 2.74 2.54 +.07 -12.5tOpiantPh n Q OPNT 51.90 13.28 23 14.39 73 15.19 13.28 -.47 -37.4 OpkoHlth Q OPK 7.25 2.66 4035 4.70 23720 4.94 4.40 +.13 -4.1 OppLgCap N RWL .72e 1.4 55.31 45.76 37 50.76 253 51.69 50.34 -.94 -1.2 Opp RUT n N OMFS 27.89 24.71 27.15 2 27.40 27.14 -.63 +4.0 OppMidCap N RWK .59e .7 64.10 53.65 8 61.07 54 62.49 60.46 -1.64 +.6 OppSmCap N RWJ .59e .8 77.03 60.34 14 73.40 110 76.16 73.22 -2.78 +5.0 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 280 38.23 1509 38.66 38.04 -.21 +4.5 OpR1000Y n N OYLD 26.20 24.36 25.26 1 25.26 25.26 -.39 -3.6 Op R1000D n N OMFL 27.47 24.74 0 26.73 6 26.81 26.49 -.27 +2.4 OpIntRev n N REFA 30.89 25.65 7 26.31 12 26.43 25.97 -.37 -5.5 OpGlbRv n N RGLB 30.09 25.62 26.33 0 26.61 26.33 -.39 -5.6 Opp Rev n N ESGL 33.09 28.18 0 30.74 2 30.97 30.46 -.37 -1.1 OppGlRv n N ESGF 33.63 28.29 29.48 1 30.09 29.31 -.59 -6.1 OppenFin N RWW .58e .9 74.63 58.96 1 65.25 7 65.34 63.85 -.40 -5.4tOpEMRev n N REEM 30.65 24.95 1 25.48 5 25.60 24.95 -.39 -8.3sOppenHldg N OPY .44 1.6 29.80 15.35 47 28.00 380 29.80 27.94 -1.05 +4.5sOptiNose n Q OPTN 28.73 15.01 159 27.98 1530 28.92 25.05 +1.31 +48.0 Optibase Q OBAS 9.50 6.40 1 8.55 16 9.20 8.50 -.68 +7.4sOptCable Q OCC .08 2.0 4.15 2.13 13 3.95 250 4.15 3.76 +.14 +64.1 OptimB rs Q OPHC 13.96 1.85 6 4.50 66 5.44 4.50 -.50 -4.3 OpusBank Q OPB .59e 2.1 18 30.95 21.06 97 28.70 625 29.50 28.30 -.40 +5.1 Oracle N ORCL .76 1.7 50 53.48 42.57 22143 44.06 117029 44.85 43.36 -.04 -6.8 OramedPh Q ORMP 11.34 6.15 15 7.43 106 7.61 7.10 -.24 -17.4 Orange N ORAN .41e 2.5 18.57 15.82 197 16.67 1146 16.93 16.51 -.22 -4.2 OraSure Q OSUR 32 23.01 12.86 362 16.47 1746 17.47 16.45 -.81 -12.7 Orbcomm Q ORBC 11.99 8.50 878 10.10 2959 10.22 9.63 -.09 -.8 Orbotch Q ORBK 21 65.75 32.25 378 61.80 1749 62.44 60.62 -.77 +23.0 OrchidIsl N ORC 1.08e 14.4 40 10.47 6.77 568 7.52 3000 7.85 7.42 -.16 -19.0 OrchidsPP A TIS 1.40 35.2 6 15.74 3.44 126 3.98 813 5.79 3.85 -1.31 -68.9 Organovo Q ONVO 2.78 .91 563 1.40 3072 1.50 1.31 -.09 +4.5tOrgenesis n Q ORGS 16.80 8.21 46 8.65 126 9.10 8.10 -.46 -37.6 OrientPap A ONP 3 2.45 .75 12 1.00 140 1.08 .96 -.02 -22.5 OriginAg Q SEED 1.96 .64 195 .77 731 .79 .72 -.02 -9.6 OrigBcp n Q OBNK .13 .3 42.31 36.12 66 40.94 555 42.00 39.24 -.44 +9.2 OrionEngy Q OESX 1.40 .70 118 1.10 359 1.12 .95 +.05 +25.0 OrionECarb N OEC .72 67 33.95 18.85 309 30.85 1781 32.85 30.06 -2.15 +20.5sOrionGpHl N ORN 8.77 5.17 148 8.26 956 8.77 8.13 -.10 +5.5 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 163 16.20 1051 17.05 16.10 -.80 -1.2 Orix N IX 100.03 77.52 42 79.01 152 81.65 79.01 -2.14 -6.8 OrmatTc N ORA .49 .9 31 70.68 50.43 150 53.19 976 54.29 52.62 +.08 -16.8 OrrstownF Q ORRF .52f 2.0 20 27.05 22.00 13 26.00 145 26.60 25.50 -.50 +3.0 OrthoPed n Q KIDS 29.19 14.00 149 26.64 513 28.13 25.64 -.36 +38.8 Orthofix Q OFIX 76 61.86 42.68 118 56.82 666 60.57 56.71 -3.31 +3.9 OshRusS n N OUSM 27.99 24.76 138 27.14 317 27.50 26.85 -.48 +.4 OshIntQ n N ONTL 29.06 25.73 1 26.20 8 26.54 25.89 -.42 -5.2 OshkoshCp N OSK .96 1.4 16 100.26 64.14 604 70.32 4056 71.36 67.88 +.32 -22.6 OsiskoGl n N OR .20 14.39 9.14 378 9.47 2027 9.53 9.18 +.15 -18.1 OspyEn A n Q OSPR 10.20 9.47 8 10.15 45 10.18 10.10 -.01 +5.7 OspreyE un Q OSPRU 11.20 9.26 10.99 7 11.05 10.99 -.06 +10.5 OssenInn rs Q OSN 17 8.90 1.50 17 2.73 899 3.97 2.55 +.07 -5.2 Otelco Q OTEL 9 17.75 6.95 27 15.00 56 15.40 14.30 -.10 +12.4 Otonomy Q OTIC 21.15 2.80 262 3.85 1331 4.55 3.75 -.35 -30.6 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 1 13.88 12 13.99 13.65 -.01 -3.9sOtterTail Q OTTR 1.34 2.8 24 48.75 38.75 121 47.60 624 48.75 47.30 -.75 +7.1 OutfrontM N OUT 1.44 7.4 11 25.30 17.75 1169 19.45 6378 19.78 19.05 -.16 -16.2 OvaScience Q OVAS 1.79 .71 327 .91 724 .98 .88 -.03 -35.2sOverSh rs N OSG 4.16 1.67 543 3.88 4215 4.16 3.73 -.03 +41.6 Overstk Q OSTK 89.80 14.30 3635 33.65 9207 35.30 28.15 +.20 -47.3 Ovid Th n Q OVID 12.44 5.28 28 7.80 171 8.44 7.72 -.66 -21.0 OwensMin N OMI 1.04 6.2 10 32.66 14.26 441 16.71 2816 18.07 16.70 -1.09 -11.5 OwensCorn N OC .84 1.3 19 96.52 61.00 1101 63.37 8285 66.04 61.86 -2.26 -31.1tOwensIll N OI 13 25.90 16.22 2130 16.81 7849 17.17 16.22 -.05 -24.2 OwensRM A ORM .80f 4.8 11 18.72 13.71 13 16.68 240 17.61 16.65 -.02 +4.2 Oxbridge Q OXBR .48 27.4 3 6.00 1.00 21 1.75 31 1.95 1.70 -.15 -18.6 OxfordImm Q OXFD 19.51 10.00 97 12.89 949 14.12 12.82 -.98 -7.7 OxfordInds N OXM 1.36 1.6 20 93.47 57.36 166 82.98 836 86.00 82.28 -.82 +10.4 OxfordLn Q OXLC 1.62 15.5 11.74 9.11 284 10.42 918 10.45 10.24 +.06 +3.7 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 13 25.33 16 25.44 25.18 -.01 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 2 25.64 12 25.64 25.25 +.22 +1.8 OxfSqCap Q OXSQ .80 11.6 6 7.25 5.15 271 6.90 1018 7.01 6.60 +.07 +20.2P-Q:P&F Inds Q PFIN .20 2.3 8.88 5.60 1 8.74 7 8.74 8.17 +.11 +4.3sPAM Q PTSI 42 48.96 16.34 12 46.97 104 48.96 42.72 +4.38 +36.4sPB Bncp Q PBBI .24f 2.1 11.75 10.00 6 11.35 28 11.75 11.25 -.35 +5.6 PBF Engy N PBF 1.20 2.9 13 50.99 19.46 1886 41.93 11294 44.70 41.31 -2.53 +18.3 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 25 21.00 167 21.35 20.84 -.30 +.2sPC Cnnctn Q CNXN .34e 17 33.81 22.66 57 33.20 387 33.84 31.97 -.27 +26.7 PC-Tel Q PCTI .22 3.5 7.85 5.65 27 6.24 147 6.37 5.99 -.22 -15.3 PCM Fund N PCM .96 8.4 12.13 10.15 73 11.45 243 11.80 11.42 -.25 -1.0 PCM Inc Q PCMI 20.50 6.90 74 15.15 434 16.10 15.10 -.70 +53.0 PCSB Fn n Q PCSB .03p 86 22.34 16.50 59 19.87 252 20.49 19.63 -.35 +4.3 PDC Engy Q PDCE 66.20 36.74 637 60.45 4363 63.43 59.70 -1.12 +17.3 PDF Sol Q PDFS 35 20.10 9.62 181 11.98 852 13.03 11.55 -.26 -23.7 PDL Bio Q PDLI .20 8.5 4 3.55 2.15 1230 2.34 8004 2.40 2.27 -.03 -14.6 PDL Cmt n Q PDLB 16.95 14.46 22 15.71 135 16.12 15.14 -.38 +3.5 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 4030 42.56 25667 43.07 41.65 -.36 -5.1 PGT Inc N PGTI 27 21.97 11.90 373 20.85 1552 21.05 20.40 +.05 +23.7 PHH Corp N PHH 15.00 8.01 163 10.86 679 10.91 10.83 -.03 +5.4 PHI vtg Q PHII 13.95 9.40 8 10.50 54 11.55 10.35 -.12 -10.2 PHI nv Q PHIIK .20 2.0 13.39 9.26 47 10.17 176 10.95 10.12 -.54 -12.1 PICO Hld s Q PICO 5.00e 14.57 10.38 97 11.65 666 11.95 10.75 +.80 -9.0 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 6 50.01 27 50.03 49.96 +.06 -.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 14 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 49

Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 43 51.75 335 51.78 51.63 +.11 -.4 Pim15TIPS N LTPZ .42e .6 69.37 64.23 35 67.63 87 68.09 66.91 +.72 -2.3 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 0 57.68 6 57.73 57.38 +.35 -.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 7 99.71 81 99.92 99.48 +.22 -.6 PimcoTR N BOND 6.13e 5.9 107.65 101.92 62 103.05 291 103.20 102.74 +.37 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 69 99.53 1104 100.16 99.51 -.63 -.9 PimIGBd N CORP 3.12a 3.1 106.25 97.04 16 100.32 126 100.43 99.67 +.44 -5.1 PimShMat N MINT .82e .8 101.87 101.39 1090 101.55 3341 101.57 101.53 +.02 PimIntMu N MUNI 1.26 2.4 54.58 52.31 6 52.87 48 52.98 52.73 +.09 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 5 49.95 18 49.99 49.66 +.04 +.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 37 115.35 108 116.23 113.60 +1.90 -5.0 PJT Part n N PJT .20 .4 58.76 35.47 177 53.39 758 56.19 53.36 -2.68 +17.1tPLDT Inc N PHI 1.60e 6.8 37.26 21.58 149 23.38 648 23.87 21.58 +1.33 -22.3 PLX Phr rs Q PLXP 9.41 3.20 2 3.90 36 4.09 3.90 -.25 -43.5 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 174 27.45 363 27.60 27.20 +.09 -3.0 PNC pfQ N PNCpQ 1.34 5.4 25.79 24.15 20 25.04 99 25.24 25.01 -.22 -1.2 PNC N PNC 3.00 2.2 12 163.59 119.41 3608 135.10 14455 139.48 134.59 -4.26 -6.4 PNM Res N PNM 1.06 2.7 19 46.00 33.75 559 38.90 2249 39.35 38.50 +.20 -3.8 POSCO N PKX 93.12 59.61 175 74.12 1009 79.08 71.58 -3.85 -5.1tPPDAI n N PPDF 13.68 5.75 576 5.95 5758 6.17 5.75 -.25 -16.3 PPG s N PPG 1.80 1.7 17 122.07 100.36 3074 103.73 13526 106.94 103.67 -1.69 -11.2 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 12 25.36 49 25.59 25.33 -.14 -.9 PPL Corp N PPL 1.64 5.7 12 39.90 25.30 6238 28.55 34839 28.95 28.27 +.29 -7.8sPQ GrpH n N PQG 37 18.25 12.88 313 18.00 1287 18.25 17.40 +.08 +9.4 PRA Grp Q PRAA 57 42.15 25.72 340 38.55 1214 39.95 38.10 -.45 +16.1 PRA Hlth Q PRAH 58 97.31 73.05 519 93.36 2915 96.19 90.90 -1.86 +2.5 PRGX Glbl Q PRGX 10.30 5.40 55 9.70 320 9.80 9.20 +.40 +36.6 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 123 128.50 491 128.71 125.67 +1.22 +2.7 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 9 25.23 35 25.25 25.07 +.05 -.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 7 25.12 15 25.18 25.05 +.04 -.7 PS BusP pfY N PSBpY 24.78 22.04 21 23.38 87 23.63 23.21 -.09 -5.0 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 17 23.80 86 24.06 23.60 -.25 -5.8 PS BsPk pfW N PSBpW 25.77 22.23 11 23.82 45 24.17 23.56 +.28 -5.7 PTC Inc Q PTC 100.79 52.20 900 93.81 4888 96.30 90.80 -3.02 +54.4 PTC Thera Q PTCT 52.95 14.56 1272 33.73 6203 35.73 30.72 -2.28 +102.2 PVH Corp N PVH .15 .1 18 169.22 110.59 880 149.72 5669 155.66 148.80 -2.36 +9.1 PacWstBc Q PACW 2.40f 4.9 15 55.86 43.08 1067 49.42 5174 52.47 49.38 -2.92 -1.9 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 1715 61.96 10159 63.20 61.22 -.15 -12.8 PcrTrnd750 N PTLC 30.73 25.80 180 29.29 823 29.61 28.97 -.35 +2.3 PcrTrnd450 N PTMC 33.22 27.70 69 32.22 317 32.69 31.85 -.57 +3.6 PcrTrnd100 N PTNQ 34.66 26.38 57 33.30 259 33.86 32.86 -.74 +10.1 PacrCash n N GCOW 34.59 29.33 133 30.47 311 30.75 30.03 -.60 -3.2tPacrTrendp N PTEU 33.39 27.44 14 27.97 212 28.34 27.44 -.48 -8.9 Pacr Wlth n N PWS 27.67 23.99 29 26.42 139 26.58 26.18 +.19 +4.7 Pac Cash n N CALF 30.04 22.60 83 28.68 114 29.73 28.68 -1.07 +9.9 PacDvCsh n N ICOW 31.03 25.35 75 27.86 94 29.08 27.50 -.70 -5.0 PacBiosci Q PACB 5.70 2.02 448 3.55 4104 3.83 3.33 -.28 +34.5 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 166 2.30 1148 2.32 2.08 +.19 +18.6 PacEthanol Q PEIX 7.50 2.40 312 2.60 3475 2.90 2.40 +.15 -42.9 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 7 25.49 58 25.50 24.55 +.48 -9.6 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 6 23.15 14 23.29 22.90 -.08 -10.4 PacGE pfC A PCGpC 1.25 6.0 29.01 20.60 1 20.85 6 21.05 20.67 -.65 -15.2 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 1 20.88 14 21.17 20.51 +.07 -13.5 PacGE pfE A PCGpE 1.25 6.0 29.48 20.30 2 20.66 12 20.93 20.45 -.49 -16.2 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 0 20.05 5 20.12 19.90 -.20 -18.4 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.29 5 19.53 19.15 -.37 -16.4 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 0 19.26 4 19.60 19.20 -.10 -14.6 PacMerc Q PMBC 22 10.00 7.60 18 9.75 79 9.90 9.50 -.10 +11.4 PacPreBc Q PPBI .15p 25 46.05 32.05 326 38.15 2215 40.40 38.08 -2.15 -4.6 PaciraPhm Q PCRX 51.10 26.95 525 32.05 3107 33.50 30.00 -1.70 -29.8 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 411 111.79 2767 115.49 110.91 -3.49 -7.3 Pagsegur n N PAGS 39.97 26.91 2537 27.75 29070 30.38 26.96 -2.70 -12.5tPainThr rs Q PTIE 12.80 2.12 557 2.06 3541 8.76 2.04 -6.17 -48.5 PalatinTch A PTN 1.59 .38 1079 .97 8850 1.08 .94 -.12 +12.9 PaloAltNet N PANW 217.40 126.56 908 205.47 5742 208.11 199.22 -2.12 +41.8tPampaEng N PAM 72.98 37.00 1391 35.77 4904 43.96 35.08 -7.83 -46.8 PanASlv Q PAAS .14 .8 23 19.56 13.99 875 17.90 3950 17.97 17.35 -.07 +15.0 Pandora N P 9.98 4.09 4731 7.88 36993 8.17 7.61 -.39 +63.5 PangaeaL Q PANL 2 8.40 2.13 7 3.01 74 3.28 2.94 -.09 -18.2 PanhO&G N PHX .16 .8 96 25.30 17.65 22 19.10 115 20.55 18.75 -.50 -7.1 PapaJohns Q PZZA .90 1.8 21 81.09 49.54 680 50.72 3903 54.46 50.39 -3.61 -9.6 PapaMurph Q FRSH 14 6.50 3.50 27 5.55 106 5.70 5.06 +.46 +3.2sParTech N PAR 43 16.91 7.31 162 17.68 895 17.97 15.60 +1.22 +89.1 ParaGold n A PZG 3 1.80 1.16 21 1.26 327 1.34 1.22 -.07 -3.1 ParamtGp N PGRE .40 2.6 16.79 13.70 895 15.40 5133 15.63 15.20 -.07 -2.8 ParatekPh Q PRTK 29.00 9.85 579 10.20 3276 11.00 9.95 -.45 -43.0 Paretem rs A TEUM 3.59 .50 508 2.50 4483 2.59 2.31 -.10 +20.8 ParkCity Q PCYG 40 15.00 6.75 75 7.90 358 8.50 7.85 -.60 -17.3sParkEl N PKE .40 1.7 19 24.16 14.59 168 23.19 1941 24.16 22.62 -.11 +36.0 ParkHot n N PK 2.20f 7.2 32.62 23.91 2924 30.63 9036 31.03 29.45 +.44 +6.5 ParkNatl A PRK 3.84f 3.4 18 119.00 92.42 26 111.42 156 117.05 111.00 -5.98 +7.1 ParkOh Q PKOH .50 1.3 16 47.90 34.95 25 37.30 159 40.30 36.80 -2.35 -18.8 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 15 23.65 72 24.50 22.90 -.65 +26.6tParkDrl N PKD 1.44 .31 1809 .38 10415 .44 .31 +.05 -62.0tParkerHan N PH 3.04f 2.0 19 212.80 152.47 811 155.85 6068 158.48 152.47 -1.53 -21.9 ParkrVs rs Q PRKR 2.24 .48 417 .66 637 .68 .50 +.15 -38.1 ParsleyEn N PE 50 33.43 21.12 3265 30.28 21666 30.89 28.34 +1.24 +2.9 PrtnrCm Q PTNR 17 6.60 3.23 3 3.83 14 3.92 3.64 +.19 -37.7 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 1 25.29 3 25.46 25.21 -.02 -1.2 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 1 26.52 34 26.52 26.19 +.13 -1.2 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 26 27.62 133 28.03 27.56 -.32 -3.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 1 25.33 17 25.50 25.24 -.07 -3.6 PartyCity n N PRTY 14 16.90 9.50 676 15.25 2667 16.08 15.13 -.70 +9.3 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 0 15.97 2 15.97 15.85 +.05 +3.7 PatrkInd s Q PATK 19 72.35 45.30 289 56.85 982 59.25 56.60 -2.90 -18.1 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 20.07 6 20.15 19.65 +.32 +12.5 PatriotTr n Q PATI 14 23.80 16.72 1 21.01 35 22.63 20.10 -1.48 +20.9 PatternEn Q PEGI 1.69f 9.0 14 26.56 16.58 637 18.75 3865 19.50 18.35 +.13 -12.8 Patterson Q PDCO 1.04 4.6 10 48.30 20.57 2252 22.67 15168 25.31 22.32 -1.95 -37.3 PattUTI Q PTEN .16f .9 25.03 14.83 2542 18.00 16393 19.19 17.34 -.06 -21.8 Pavmed n Q PAVM 9.31 .87 1737 .95 4590 1.04 .91 -.04 -58.4 Paychex Q PAYX 2.24f 3.3 27 73.10 54.20 4190 68.35 19713 70.11 66.65 -1.87 +.4 PaycomSft N PAYC 93 118.45 64.50 781 98.83 5349 106.88 96.44 -8.39 +23.0 Paylocity Q PCTY 64.21 41.15 264 58.86 1176 61.48 57.02 -3.04 +24.8 PayData rs Q PYDS 4.10 1.17 7 1.65 195 1.72 1.59 -.04 -34.8 PayPal n Q PYPL 53 87.55 52.52 6804 83.27 42136 84.47 80.16 -1.85 +13.1 pdvWirelss Q PDVW 39.75 22.50 27 24.95 166 26.65 24.23 -1.15 -22.3 PeabodyE n N BTU .60 1.3 47.84 22.76 1046 45.48 4869 46.12 44.19 -.52 +15.5 PeakRsts Q SKIS .28 5.6 5.78 4.00 7 5.00 59 5.15 4.95 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 62 34.59 270 35.80 34.29 -1.35 -1.2 Pearson N PSO .80e 6.9 12.51 7.62 510 11.60 1606 11.73 11.34 +.14 +18.1 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 605 38.80 2901 39.73 38.16 -.44 +4.4 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 2 25.50 64 25.75 25.34 +.45 +.9 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 25.35 19 25.67 25.35 +.34 -1.6sPedevco rs A PED 4.44 .26 10933 2.27 51705 4.44 .31 +1.96 +609.4 Pegasyst Q PEGA .12 .2 67.95 45.40 638 54.80 3082 56.80 53.20 -1.62 +16.2 Pembina g N PBA 1.50 26 36.99 29.28 969 34.60 3840 34.73 33.97 -.07 -4.4 PnnNtGm Q PENN 35 36.29 19.98 1123 33.59 5443 34.96 33.11 -1.02 +7.2sPennVa n Q PVAC 86.31 32.49 297 84.89 2039 86.72 82.56 +1.68 +117.1 PennantPk Q PNNT .72 10.3 8 7.84 6.29 293 7.01 1200 7.11 6.92 -.10 +1.4 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 92 13.66 671 13.82 13.52 -.06 -.4 Penney N JCP 39 5.63 2.25 10552 2.34 81966 2.62 2.33 -.28 -25.9 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 9 44.78 34 45.70 43.56 +.18 -3.9 PennaRE N PEI .84 7.6 15 13.02 8.86 956 10.99 5196 11.75 10.86 -.65 -7.6 PenRE pfB N PEIpB 1.84 7.8 25.74 20.21 5 23.45 33 23.87 23.30 -.27 -6.9 PenRE pfC N PEIpC 1.80 7.9 26.98 19.44 8 22.73 54 23.10 22.57 -.27 -12.2 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 7 22.15 39 22.19 21.89 +.11 -11.8 PennyMFn N PFSI .47p 6 25.20 16.00 116 19.65 1436 20.75 19.60 -.80 -12.1 PennyMac N PMT 1.88 9.9 20 19.30 14.87 487 18.99 2146 19.14 18.85 -.11 +18.2 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 3 25.35 36 25.54 25.31 -.06 +.5 PennyM pfB N PMTpB 25.45 23.68 6 25.17 41 25.27 25.15 -.02 PensarAc n Q WRLS 10.17 7.75 12 9.89 133 9.90 9.87 +2.3 PensrAc rt Q WRLSR .55 .30 6 .49 119 .50 .35 +.08 -2.0 PensarA un Q WRLSU 11.48 10.02 110 10.60 132 10.60 10.55 +.10 +2.7 Penske N PAG 1.40f 3.0 11 54.83 38.33 266 46.85 1964 49.97 46.82 -3.34 -2.1tPentair N PNR .70 1.7 13 74.84 41.28 1468 42.08 7709 42.72 41.28 -.49 -40.4 Penumbra n N PEN 167.35 77.75 525 138.15 2550 152.25 134.75 -10.05 +46.8 PeopUtdF Q PBCT .70f 3.9 17 20.26 15.97 2999 18.09 14840 18.57 18.07 -.46 -3.3 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 18 25.64 72 25.64 25.38 +.05 -9.5 PeBcOH Q PEBO 1.12f 3.0 17 39.58 29.55 58 37.78 247 39.36 37.74 -1.14 +15.8 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 5 32.03 17 33.38 31.88 -.22 +4.4 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 5 47.02 44 49.73 45.49 -2.98 +.9sPeopUtah n Q PUB .40f 1.1 32 38.70 26.00 36 35.70 270 38.70 35.01 -2.70 +17.8 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 4499 108.87 28632 109.59 107.47 +.50 -9.2 Percptr Q PRCP .15 1.4 31 10.81 6.80 39 10.55 60 10.60 10.03 +.44 +8.8 Perficient Q PRFT 51 27.51 16.70 192 26.37 663 26.92 26.03 -.65 +38.3sPerfFood n N PFGC 23 38.70 25.40 787 36.70 4263 38.70 36.45 -.75 +10.9 Performnt Q PFMT 3.52 1.52 6 2.15 37 2.21 2.05 +30.3 PerionNwk Q PERI 1.99 .71 50 1.17 561 1.25 1.11 -.02 +13.6 PerkElm N PKI .28 .4 28 84.49 62.43 581 73.23 3104 74.12 71.31 -1.13 +.2 PermRck n N PRT 16.69 15.00 41 16.22 192 16.33 15.80 +.14 +4.6 PermaFix Q PESI 5.15 3.25 16 4.50 66 4.55 4.10 +.15 +23.3 PermaPip Q PPIH 10.43 7.50 29 9.35 94 9.50 9.00 -.10 +3.9 Prmian N PBT .64e 6.8 26 10.30 7.80 64 9.33 399 9.53 8.95 +.24 +5.2 PernixT rs Q PTX 5.18 2.00 33 2.43 239 2.60 2.41 -.12 +1.3 Perrigo N PRGO .76 1.0 95.93 63.68 734 72.91 5959 75.91 72.39 -2.75 -16.3 PerryEllis Q PERY 8 28.54 16.35 175 27.17 1026 27.35 27.15 -.13 +8.5tPershGld rs Q PGLC 3.31 1.80 58 1.83 139 1.96 1.79 -.12 -23.8tPerspecta n N PRSP 25.45 19.84 3373 20.55 25553 21.98 19.84 -1.18 -16.3 PetIQ n Q PETQ 28.23 17.03 420 26.86 1767 27.00 24.08 +2.74 +23.0 PetMed Q PETS 1.00 2.3 27 57.80 31.81 638 44.05 3515 46.83 43.75 -1.72 -3.2 PetChina N PTR .70e .9 85.02 60.69 148 76.27 837 76.64 72.12 +1.81 +9.1 PetrbrsA N PBR/A 14.98 7.21 7544 8.84 51991 8.88 7.96 +.86 -10.1 Petrobras N PBR 17.20 7.64 21166 10.03 126361 10.14 9.31 +.60 -2.5 Pfenex A PFNX 8.42 2.07 104 5.41 690 5.54 5.00 -.09 +103.4 Pfizer N PFE 1.36 3.7 15 39.43 32.32 19899 36.28 122292 36.59 36.11 -.23 +.2 PFSweb Q PFSW 11.86 5.90 77 9.72 707 10.73 9.19 -.53 +30.8 PhlpsSelEn N DSE 1.26 22.7 7.35 4.89 137 5.55 595 5.65 5.36 -.10 -5.1 PhibroAH Q PAHC .40 .9 33 48.40 32.05 104 46.05 524 48.10 45.10 -1.30 +37.5 PhilipMor N PM 4.56f 5.6 21 121.69 76.21 4688 80.74 29599 81.98 79.20 +.55 -23.6 PhilipsNV N PHG .88e 2.1 43.45 35.24 766 42.27 3486 42.57 40.99 +.26 +11.8 Phillips66 N PSX 3.20f 2.8 26 122.38 80.06 1907 112.31 9585 113.49 109.72 +.29 +11.0 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 225 51.06 1429 51.76 49.62 -.58 -2.5 PhxNMda N FENG 8.14 2.43 65 4.25 698 4.61 4.17 -.31 -34.5 PhotrIn Q PLAB 1 10.60 7.20 260 7.98 2178 8.40 7.60 -.53 -6.5 PhysRltTr N DOC .92 5.8 42 21.85 14.13 4569 15.94 11662 16.14 15.88 -.10 -10.2 PiedmLithn Q PLLL 17.98 12.75 1 14.00 5 14.86 14.00 -.70 +9.8 PiedmOfc N PDM .84 4.2 9 21.48 16.69 1954 19.93 7362 20.12 19.52 +.01 +1.6 Pier 1 N PIR .28 11.8 5.92 2.15 2201 2.38 13510 3.13 2.27 -.72 -42.5 PierisPhm Q PIRS 9.75 4.42 455 5.07 2239 5.36 4.89 -.12 -32.8 PilgrimsP Q PPC 9 38.39 19.25 902 20.13 5625 20.52 19.51 +.48 -35.2 PimUS Eq n N MFUS 29.49 25.01 13 28.36 26 28.56 28.20 -.44 +2.7 Pim IntEq n N MFDX 28.41 25.32 10 25.88 54 25.96 25.68 -.30 -3.2tPimEmMkt N MFEM 28.32 23.49 9 23.98 55 24.16 23.49 -.41 -8.4 PimcoCA N PCQ .92 5.4 17.89 14.43 36 16.96 154 16.96 16.64 +.33 -1.8 PimcoCA2 N PCK .65 7.8 10.42 8.01 55 8.30 372 8.34 8.25 +.05 -18.3 PimcCA3 N PZC .72 6.9 12.80 9.55 27 10.37 82 10.39 10.15 +.08 -.7 PimcoCp&I N PCN 1.35 7.7 18.05 15.84 58 17.55 375 17.90 17.40 -.28 +2.0 PimCpOp N PTY 1.56a 8.9 18.93 15.86 735 17.49 2272 17.79 17.05 -.24 +6.3 PimDyCrd N PCI 1.97 8.3 23.73 21.61 259 23.57 2052 23.72 23.31 -.06 +5.0 PimDyInco N PDI 2.65a 8.3 32.11 28.60 110 31.87 697 31.97 31.50 +.19 +6.1 PimcIncStr N PFL 1.08 9.1 12.54 11.15 78 11.85 558 12.27 11.85 -.40 +1.5 PimIncStr2 N PFN .96 9.2 10.89 10.00 263 10.47 1191 10.66 10.46 -.21 +.4 PimStPls N PGP 2.20 14.7 18.55 12.37 33 14.98 383 15.00 14.60 +.17 -2.6 PimcoHiI N PHK 1.24 14.9 8.89 7.19 1301 8.35 3891 8.46 8.20 -.09 +11.9 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 18 27.31 533 27.57 27.13 -.11 +5.4 PimcoMuni N PMF .98 7.4 14.23 12.29 47 13.17 195 13.24 13.00 +.08 +1.3 PimcoMu2 N PML .78 6.0 13.56 11.80 71 13.09 372 13.12 12.92 +.18 -.7 PimcMu3 N PMX .75 6.5 12.28 10.76 19 11.56 136 11.65 11.52 -.2 PimcoNY N PNF .68 5.5 13.63 11.26 13 12.37 98 12.46 12.15 +.09 -3.2 PimcoNY2 N PNI .80 7.5 12.51 10.40 24 10.60 276 10.66 10.50 +.07 -11.7 PimcNY3 N PYN .63 6.9 10.27 8.50 4 9.13 46 9.14 8.98 +.07 -8.0 PimcoStrIn N RCS .96 9.9 10.65 8.62 83 9.68 455 9.77 9.59 -.01 +5.4 PingtanM Q PME .04 1.2 20 4.50 1.99 232 3.23 567 3.35 2.56 +.53 +5.9 PinnclEnt Q PNK 34.63 18.30 542 33.73 1501 34.53 33.56 -.43 +3.1 PinnaclFn Q PNFP .56 .9 20 69.95 58.40 508 61.35 2059 64.70 61.25 -3.45 -7.5 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 4684 65.06 54954 70.40 64.57 -1.94 +9.4 PinWst N PNW 2.78 3.5 19 92.42 73.41 734 80.56 4038 81.25 78.24 +2.27 -5.4 PionDvrsHi A HNW 1.38 9.5 16.86 14.51 25 14.57 96 14.62 14.51 -.02 -7.5 PionEnSvc N PES 6.35 1.60 1247 5.85 5737 5.95 4.75 +.70 +91.8tPionFltRt N PHD .72 6.4 12.22 11.16 85 11.18 351 11.26 11.16 -.06 -2.5tPionHiIn N PHT 1.14 12.3 10.12 9.28 102 9.29 361 9.39 9.27 -.10 -4.3 PioMuAdv N MAV .84 7.7 11.88 10.50 42 10.95 171 10.98 10.86 +.05 -3.7 PioMunHi N MHI .84 7.4 12.35 11.10 65 11.42 271 11.49 11.37 -.01 -3.6 PioNtrl N PXD .32f .2 213.40 125.46 1276 189.24 9661 195.00 180.84 +3.59 +9.5 PioneerPw Q PPSI 26 7.95 4.57 2 5.10 14 5.40 4.82 -.10 -33.0 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 66 76.85 401 79.55 75.55 -3.10 -10.9tPitnyBw N PBI .75 8.8 6 16.13 8.11 3199 8.57 13190 9.17 8.11 -.67 -23.3 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 22 24.21 169 24.87 24.02 -.64 -.7 PivotSft n N PVTL 31.24 15.11 1026 24.27 6453 26.37 23.51 -.88 +54.3 Pixelwrks Q PXLW 7.05 3.50 253 3.61 1526 3.98 3.53 -.33 -43.0 PlainsAAP N PAA 1.95 8.2 31 26.98 18.38 1945 23.64 9599 24.39 23.26 -.87 +14.5 PlainsGP rs N PAGP 1.70 39 27.75 18.98 1581 23.91 6158 25.02 23.75 -1.08 +8.9 PlanetFit n N PLNT 2 46.81 21.99 897 43.94 5514 45.50 42.06 -1.30 +26.9sPlantron N PLT .60 .8 25 78.14 41.28 218 76.25 1025 78.17 74.80 -.87 +51.3 PlatfmSpc N PAH 16 14.82 9.09 2184 11.60 14417 11.85 11.10 -.13 +16.9 PlatEag n Q EAGL 11.82 9.60 0 9.72 18 9.80 9.72 -.01 -.3 PlatEag un Q EAGLU 11.00 8.00 2 10.18 634 10.18 10.05 +.06 +1.7 PlatGpM rs A PLG 1 .91 .08 1000 .10 28328 .13 .10 +.00 -65.8sPlayAGS n N AGS 26.34 16.66 341 27.07 2155 27.19 23.56 +1.98 +46.3 PlayaHot n Q PLYA 12.27 9.41 270 10.80 1404 10.97 10.60 +.1 Plexus Q PLXS 22 66.78 49.20 115 59.54 564 61.53 59.03 -2.12 -1.9 PlugPowr h Q PLUG 3.21 1.53 4360 2.02 16245 2.05 1.88 -.02 -14.4 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 3 28.20 6 28.25 27.30 +.45 +21.6 Plurlsght n Q PS 29.84 19.25 312 24.45 2070 26.28 23.78 -1.81 +22.3 PluristemT Q PSTI 2.12 1.06 110 1.22 1814 1.30 1.20 -.04 -11.6 PlymInd n A PLYM 1.50 9.4 19.00 15.09 4 16.00 52 17.11 15.56 -.87 -13.4 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 6 24.40 22 24.97 24.24 -.20 -3.0 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 4 19.66 7 19.70 19.60 +.13 -6.4 PointrTel h Q PNTR 16 19.65 9.95 10 12.00 117 12.35 11.60 -.35 -35.5 PointsInt g Q PCOM 50 17.41 7.70 82 16.46 494 16.89 15.91 +.19 +60.0 PolarPwr n Q POLA 6.85 4.01 16 6.11 55 6.38 5.84 -.27 +22.0 Polaris N PII 2.40 2.0 32 137.66 86.51 430 122.18 2366 124.09 119.37 -1.10 -1.5 Polarity rs Q COOL 41.22 15.21 686 23.54 13271 37.95 21.73 -15.19 +1.4 PolyMet g A PLM 1.36 .58 228 .99 1121 1.04 .94 +.01 +15.0 PolyOne N POL .70 1.6 20 47.48 34.15 429 43.22 2652 43.93 42.54 -.56 -.6 Pool Corp Q POOL 1.80f 1.2 32 157.52 97.25 208 151.50 942 157.30 145.07 -2.50 +16.9 PopeRes Q POPE 2.80 3.8 27 76.00 66.60 1 73.50 24 73.50 71.23 +.36 +5.4 Popular Q BPOP 1.00 2.2 23 48.18 32.04 454 45.21 2836 47.38 45.06 -2.37 +27.4 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 17 25.34 35 25.50 24.69 +.44 +4.4 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.50 7 23.50 23.01 +.28 +4.0 PortGE N POR 1.45f 3.4 20 50.11 39.02 618 42.76 3071 43.29 42.39 +.35 -6.2 PortolaPh Q PTLA 67.10 30.10 1195 37.77 6175 43.34 36.57 -5.96 -22.4 PostHldg N POST 52 88.93 70.66 889 86.02 3832 88.30 85.01 -.27 +8.6 Potbelly Q PBPB 13.75 10.60 118 12.95 522 13.40 12.85 -.40 +5.3 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 512 50.85 2765 51.35 47.45 +2.50 +1.9 PowellInds Q POWL 1.04 3.0 38.17 22.80 34 34.83 198 35.76 34.04 +.13 +21.6 PwrInteg Q POWI .64f .9 36 86.60 60.55 220 73.05 924 77.75 73.00 -5.10 -.7 PowrREIT A PW 8.69 5.50 0 6.11 54 6.40 6.01 -.19 -.8 PwREIT pfA A PWpA 26.55 25.02 25.50 1 26.24 25.50 -.61 -.4 PS ModCon N PSMM 14.45 12.79 13.16 +.3tPSCrudeDS N DTO 169.37 53.20 9 53.32 54 65.00 52.42 -9.31 -39.9 PSBMetDL N BDD 11.60 6.52 8.91 2 8.91 8.25 -.39 -15.4 PSCrudeLg N OLO 6.48 3.76 6 6.35 9 6.40 6.04 +.30 +24.7tPSCrudeSh N SZO 100.37 44.71 44.71 0 44.71 44.71 -12.70 -41.7 PS SrLoan N BKLN 1.01 4.8 23.30 22.96 22.99 -.2 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 34.52 +.3 PranBio rs Q PRAN 3.79 1.75 2 1.89 44 1.99 1.84 -.07 -39.5 Praxair N PX 3.30 2.1 36 166.95 127.36 1391 158.15 7064 159.77 153.31 +.01 +2.2tPrecipio n Q PRPO 28.16 .35 341 .37 2809 .42 .35 -.05 -69.3 PrecDrill N PDS .28 4.14 2.26 1066 3.32 7861 3.46 3.15 +.05 +9.9 PrecTh rs Q AIPT 2.50 .81 313 1.13 731 1.27 1.08 +.00 +11.9 PfdAptCm N APTS 1.02f 6.0 22.71 13.60 531 16.99 2563 17.21 15.40 +1.29 -16.1 PfdBkLA Q PFBC 1.00f 1.6 17 67.88 48.89 86 61.46 384 63.67 61.14 -2.27 +4.6 PrefrmdLn Q PLPC .80 .9 41 96.83 44.95 11 88.78 111 92.57 87.48 -3.02 +25.0 PremFin s Q PFBI 12 26.05 16.78 28 18.67 116 20.14 18.50 -.94 -7.0sPremier Q PINC 37.25 27.16 808 36.38 5328 37.25 35.05 +.43 +24.6 Presbia n Q LENS 7.14 1.86 4 2.15 72 2.44 1.98 -.33 -43.1 Presidio n Q PSDO 19.74 11.97 122 13.10 942 14.19 13.08 -1.15 -31.7 Prestige rs N PBH 3 269.50 27.84 643 38.38 3256 39.35 37.01 +.25 -13.6 Pretium g N PVG 12.44 6.17 1557 7.34 6214 7.72 7.16 -.31 -35.7 PriceTR Q TROW 2.80 2.4 21 127.43 73.48 1131 116.09 7029 122.67 114.40 -6.91 +10.6sPrSmrt Q PSMT .70 .8 37 94.45 77.50 207 90.50 893 94.45 90.20 -2.30 +5.1sPrmEgy Q PNRG 71.00 43.50 71.00 2 71.00 69.01 +.70 +37.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 209 99.60 1186 101.55 98.30 -1.40 -1.9sPrimoWtr Q PRMW 87 19.23 10.47 257 17.49 2826 19.23 17.18 -.65 +39.1 Primoris Q PRIM .24 .9 20 30.00 23.61 211 27.23 1230 28.43 27.21 -.83 +.1 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.26 7 40.92 39.97 -.31 -2.5 PrinPrice Q PSET .16e 34.46 29.10 0 33.50 0 33.50 33.50 -.65 +4.1 PrinShHld Q PY .33e 34.81 28.54 1 32.75 1 32.83 32.75 -.52 +.4 PrinHlIn ef Q BTEC 39.21 27.02 2 34.71 205 36.92 34.43 -1.84 +10.4 PrinMill ef Q GENY .06e 38.63 28.59 1 36.99 4 37.59 36.34 -1.31 +6.5 Prin US SC Q PSC 34.58 27.61 0 33.53 6 33.79 32.95 -.90 +5.7 PrinActGl N GDVD 29.52 25.23 28.14 0 +.5 Prn MegC n N USMC 28.10 24.58 3 26.23 17 26.25 25.76 -.12 -.1tPrinSpec n N PREF 101.70 94.81 1 95.10 19 95.26 94.81 -.12 -5.2tPrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1487 52.95 7173 55.40 52.31 -2.71 -25.0 PrincREstI N PGZ 1.32m 7.4 19.52 16.21 8 17.75 93 17.79 17.51 +.24 +3.3tProAssur N PRA 1.24a 3.5 20 63.45 35.05 374 35.45 2342 36.40 35.05 -1.25 -38.0 ProDex Q PDEX 18 8.00 5.35 1 6.65 15 6.70 6.55 +.05 -2.2 ProLogis N PLD 1.92 2.9 25 67.53 56.59 4553 65.69 19299 66.23 63.63 +1.38 +1.8 ProPetr n N PUMP 22.88 10.84 1099 15.68 7732 16.09 14.81 +.15 -22.2 ProPhaseL Q PRPH 1.00e 5.29 1.55 13 3.25 57 3.41 2.91 +.26 +88.0sProQRTher Q PRQR 7.45 2.75 67 7.30 386 7.45 6.95 +.15 +126.4 PrUltDow s N DDM 50.80 32.16 1006 41.71 4087 42.73 40.76 -1.12 ProUltMC s N MVV 45.38 32.29 25 42.69 266 44.00 41.77 -1.59 PrUltQQQ s N QLD 93.29 56.21 1297 86.46 10657 89.10 84.16 -3.86 +17.9 ProUltSP s N SSO .40e .4 125.72 88.10 1956 111.29 15609 113.44 108.97 -2.91 +1.7 PrUShCnG N SZK 17.35 12.80 3 15.14 7 15.35 14.93 +.02 +11.2 ProShtHY N SJB 23.91 22.90 41 23.19 877 23.20 23.00 +.22 +.3 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 47 76.46 63 77.39 75.19 +1.37 -8.5 Pro7-10yrT N UST .42e .8 60.83 51.89 4 54.02 19 54.19 53.70 +.43 -5.9 PrUltBio s Q BIB 69.62 48.12 83 57.20 558 59.37 53.52 -2.40 +2.0 ProSShOG N DDG 27.58 20.60 0 21.14 4 21.97 21.14 -.34 -8.0 ProLCCre s N CSM .67e 1.0 71.46 59.61 97 67.53 224 68.25 66.94 -.92 +1.2 ProUltTl s N LTL 53.22 35.57 36.90 0 36.90 36.90 -.17 -14.6 ProHdgRep N HDG 46.26 43.95 3 45.03 68 45.22 44.77 -.36 -.7 ProUltEM N EET 114.48 70.29 12 77.75 52 78.02 73.70 -2.18 -17.3tProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.52 4 36.61 35.85 -.07 -2.9 ProUSL7-10T N PST 23.82 20.50 45 22.78 338 22.94 22.68 -.17 +5.7 ProShtEafe N EFZ 27.95 23.78 71 26.15 232 26.45 26.04 +.38 +2.6 ProShtEM N EUM 21.06 16.23 1217 19.05 5203 19.61 18.99 +.21 +6.1 ProUltEaf s N EFO 50.26 37.22 6 40.34 13 40.99 40.29 -1.26 ProUEurop N UPV 66.95 49.46 1 53.07 4 53.55 52.12 -2.01 -9.5 ProShtBM N SBM 20.24 16.90 17.28 0 -2.3 ProUltRE s N URE 68.58 50.79 40 65.76 69 66.26 63.96 +1.06 -.3 ProUltFin s N UYG 47.86 33.38 77 40.43 679 41.58 39.73 -1.25 tProShtRE N REK 17.94 15.62 2 15.58 17 15.82 15.56 -.17 -1.5 ProShtChi50 N YXI 23.38 16.42 18 19.84 68 20.40 19.68 +.52 +3.1 ProUltSem s N USD 54.11 25.72 25 43.31 146 46.10 42.19 -4.19 ProUltUt s N UPW 54.09 37.86 5 46.61 15 47.07 45.55 +2.35 -.9 PrUltTech s N ROM 113.10 63.94 32 102.76 253 106.71 100.06 -5.02 +17.1 ProUltJpn s N EZJ 50.46 33.95 2 39.60 2 40.25 39.60 -1.58 ProUltO&G N DIG .46e 1.1 47.42 28.35 103 43.61 462 44.40 40.37 +.96 +10.1 ProUltInd s N UXI 83.64 56.44 3 68.45 5 68.87 66.39 -1.01 -6.3 PrUltHCr s N RXL .63e .7 107.49 77.00 4 90.33 46 93.13 87.40 -3.26 +2.4 ProUCnsSv s N UCC 99.90 64.24 1 92.96 5 95.08 91.10 -5.20 +14.1 PrUCnsGd s N UGE 52.04 37.81 5 42.85 16 43.01 41.70 +.46 -12.6 ProUBasM N UYM .15e .2 82.75 55.62 10 68.50 35 69.49 65.52 -1.39 -7.5 PrUlPR2K s N URTY 109.05 56.50 48 96.65 648 103.51 94.25 -7.63 +17.4 PUltM400 s N UMDD .03e 134.39 80.45 2 121.87 8 126.24 116.60 -7.11 +4.3 ProUltSC s N SAA 124.50 75.95 4 116.35 26 119.45 114.68 -4.45 +15.6 ProUPD30 s N UDOW 116.82 58.97 781 84.79 6046 87.85 81.86 -3.30 -10.1 PrUltPQ s Q TQQQ 64.13 31.34 9802 57.11 73269 59.87 54.87 -3.97 +23.5 ProUlR2K s N UWM 86.15 54.70 142 79.55 1205 83.27 78.27 -4.10 +12.6 ProSht20Tr N TBF 23.81 21.58 339 22.64 1975 22.84 22.51 -.22 +3.5 PUltSP500 s N UPRO 57.48 33.83 3294 46.88 19725 48.26 45.44 -1.90 ProUChin50 N XPP 113.86 59.62 13 71.06 114 73.13 67.67 -4.19 -15.3 PrUSSilv s N ZSL 40.09 27.80 10 34.40 189 35.13 33.39 +1.45 +9.5 PUVixST rs N UVXY 47.16 8.52 34317 12.34 239810 14.10 11.03 +1.80 +20.9 ProVixST rs N VIXY 47.12 21.24 1856 30.52 12373 33.42 28.23 +3.10 +31.8 PS Crde n N OILU 64.70 15.57 211 63.02 1252 63.56 49.50 +10.57 +69.3 PrUCrude rs N UCO 34.67 12.71 2148 34.38 14938 34.63 29.23 +4.00 +46.7 PrUltYen rs N YCL 65.77 56.16 58.33 2 59.22 58.23 -.46 +1.5 PVixMTFut N VIXM 28.57 19.88 61 23.02 135 23.72 22.03 +1.20 +8.8 PrUltSilv N AGQ 39.51 28.47 103 29.66 842 30.66 29.00 -1.35 -12.4 PrUltShN s N KOLD 52.12 30.06 17 38.62 164 39.20 36.38 +.49 -2.6 ProUShGld N GLL 80.66 63.08 6 75.39 36 75.96 73.55 +2.10 +9.1 PrSUShAus N CROC 51.28 42.20 51.20 2 51.20 50.30 +.44 +12.0 PrUltShYen N YCS 76.95 64.93 5 73.44 78 73.72 71.66 +1.08 -2.1 ProSUltGold N UGL 44.38 35.62 31 36.56 208 37.51 36.23 -1.07 -10.1 ProShtVx s N SVXY 139.47 9.53 11369 12.72 102519 13.35 12.18 -.81 -90.1tPrUShCrd s N SCO 50.79 15.00 2117 14.91 13960 17.68 14.80 -2.11 -39.3 ProShtEuro N EUFX 42.31 38.37 1 41.53 2 41.99 41.44 -.29 +3.9 ProUltEuro N ULE 18.97 15.51 11 16.06 73 16.19 15.76 +.02 -8.0 ProUShEuro N EUO 24.12 19.46 93 22.79 546 23.30 22.62 -.04 +7.5 ProctGam N PG 2.87f 3.7 20 94.67 70.73 7671 78.06 43635 78.71 77.18 +.63 -15.0 ProDvrs h rs Q IPDN 7.99 2.45 0 3.82 36 3.91 3.56 +.27 -6.6 ProrEng Q PFIE 1 5.30 1.19 4667 3.38 12176 5.05 3.26 -1.27 +76.0 PrognicsPh Q PGNX 9.12 4.60 944 8.04 5419 8.51 7.82 -.45 +35.1 ProgrsSoft Q PRGS .56 1.4 33 53.60 29.98 1118 38.82 4390 41.25 34.72 +2.56 -8.8 ProgsvCp N PGR .69e 1.2 31 64.77 43.59 3865 59.15 18057 61.14 58.68 -1.63 +5.0 Proofpoint Q PFPT 130.27 82.61 1344 115.31 5037 119.18 113.86 -4.36 +29.8 ProsHldg N PRO 38.36 21.36 176 36.57 694 37.00 35.30 -.06 +38.3 ProShtQQQ N PSQ 40.94 30.60 1166 31.76 8177 32.18 31.30 +.66 -10.7 ProShSP rs N SH 33.75 28.14 4472 29.33 22683 29.62 29.03 +.40 -2.8 PrUShSP rs N SDS 51.48 35.66 5007 38.22 33751 38.99 37.46 +.96 -6.9 PUShtMdC N MZZ 24.14 16.42 2 17.24 9 17.50 16.89 +.65 -8.1 PrShRs2K rs N SRTY 49.09 21.90 288 24.53 2650 25.15 23.05 +1.66 -24.2 PShtQQQ rs Q SQQQ 33.45 12.91 15101 14.39 112203 15.00 13.83 +.84 -33.1 PrUShD3 rs N SDOW 31.96 15.67 4191 18.73 24909 19.41 18.07 +.65 -3.9 PUltShtF rs N FINZ 13.97 6.47 17 8.45 53 8.69 8.05 +.50 +4.2 PrSUlhGM rs N GDXS 18.19 12.07 6 14.35 32 15.08 14.30 -.22 +2.6 ProUShL20 N TBT 39.86 32.99 3171 35.95 14350 36.57 35.52 -.66 +6.4 PrShR2K rs N RWM 48.41 37.53 222 39.02 1448 39.36 38.18 +.93 -7.7 PrUShHC rs N RXD 34.67 24.68 1 27.84 3 28.45 27.30 +.00 -7.4 PrUShCnS rs N SCC 30.80 19.05 1 19.87 3 20.07 19.58 +.82 -17.9tPrUShRE rs N SRS 37.33 28.12 38 28.07 144 28.96 27.85 -.43 -4.0 PUShtR2K N TWM 22.96 13.61 455 14.67 4192 14.93 14.07 +.66 -16.0 PrUShtSC N SDD 21.13 12.00 12.68 2 12.72 12.36 +.33 -18.8 PS DecRt n N EMTY 38.59 30.50 0 31.50 17 31.79 30.79 +.73 -6.0 PUShtIndl N SIJ 22.06 14.55 1 16.89 19 17.32 16.45 +.47 +.3 PS OnlSt n N CLIX 50.79 37.63 13 49.11 69 49.30 47.77 -.38 +25.0 PrShtSmC N SBB 39.75 30.37 31.27 1 31.30 31.08 +.90 -8.8 ProS Ris n Q EQRR 51.48 38.13 2 48.09 12 48.86 47.57 -1.53 +3.0 PUPShtMC N SMDD 15.02 8.26 1 8.89 9 9.15 8.53 +.47 -11.4sPrSh K1 n N OILK 26.86 16.68 13 27.03 42 27.03 23.26 +2.10 +24.8 PUShtEur N EPV 37.20 26.83 14 32.01 66 33.16 31.56 +.67 +3.3 PUShtJpn N EWV 34.98 22.75 1 27.14 9 27.27 26.49 +1.10 +2.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 254 62.34 1556 62.90 61.84 -.35 -2.7 PrUlNBio rs Q UBIO 46.35 25.80 59 33.17 325 35.16 30.15 -2.28 -1.4 PUltShEafe N EFU 27.38 19.90 3 23.86 19 24.30 23.69 +.75 +4.7 PrUGMin rs N GDXX 50.96 33.56 1 37.30 7 37.35 35.62 +.92 -11.4 PrUltBra rs N UBR 107.88 44.12 2 47.37 9 48.32 44.44 -.28 -39.3 PrSht20yTr N TTT 31.13 25.95 147 26.59 581 27.28 26.08 -.74 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 5 41.81 41 41.87 40.99 +.45 -2.5 PUltShOG N DUG 53.46 28.56 51 30.38 358 32.81 29.76 -.74 -17.9 PS MngdF N FUT 40.60 39.00 40.10 1 40.10 39.85 +.41 -.4 PrGPrEq bt A PEX 1.53e 4.3 43.52 34.68 1 35.85 10 36.02 35.45 -.37 +.1 ProEurDiv N EUDV .15p 44.13 39.62 0 41.72 6 41.80 41.14 +.10 -.1 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 7 66.81 37 67.54 66.75 -.58 -.7 ProSPxTch N SPXT .23p 55.03 48.02 0 52.10 1 52.30 51.68 -.88 -.3 ProSPxHC N SPXV .24p 59.27 50.19 0 57.43 0 57.43 57.43 +.05 +5.5 ProMerger N MRGR .12e .3 36.45 34.73 35.57 2 35.82 35.35 -.65 -1.9 ProSPxFin N SPXN .23p 56.41 49.37 0 56.14 0 56.15 56.14 -.18 +3.4 ProSPxEgy N SPXE .22p 59.30 44.29 0 56.98 1 56.99 56.74 -.82 +.9 PrUltPFn N FINU .29e .3 134.30 65.55 25 84.78 138 89.21 82.61 -5.03 -19.6 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 98 73.91 340 74.09 73.15 +.25 -4.1 ProSht7-10y N TBX 29.77 27.55 29 29.08 92 29.19 29.03 -.11 +2.7 PrSPMCDv N REGL .65e 1.2 56.00 49.97 63 54.51 225 55.08 54.26 -.44 ProSR2KDv N SMDV .47e 58.30 51.18 29 57.15 164 57.97 56.84 -.84 +3.6 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.84 74.09 1 74.75 74.09 -.41 -3.7 PrUShtUtl N SDP 31.15 22.19 1 24.51 16 25.42 24.22 -1.10 -2.9 PrUltShtTc N REW 23.63 11.80 3 12.88 44 13.26 12.61 +.59 -21.7 PrUShtFn N SKF 27.35 18.61 22 20.77 130 21.15 20.16 +.63 -.6 ProUShBio Q BIS 25.21 17.52 37 19.47 205 20.78 18.92 +.74 -11.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 50

ProMornAlt N ALTS .38e 1.0 39.11 36.94 37.78 11 37.78 37.53 +.11 -.6 Pro30BEI N RINF .58e 2.0 29.48 26.77 2 28.83 7 28.98 28.79 +.07 +4.0 PS EMkDv N EMDV 64.49 51.85 39 55.35 46 55.35 53.65 -.18 -5.5 ProCdNASh A WYDE 33.55 32.10 32.41 0 32.46 32.41 -.05 ProspctCap Q PSEC .72 10.7 8 8.37 5.51 1235 6.71 7211 6.90 6.69 -.09 -.4 ProsCap 24 N PBB 1.56 6.2 26.50 25.21 8 25.36 54 25.48 25.22 -.13 -2.1 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 1047 68.36 2792 70.39 67.30 -1.84 -2.4 ProtagTh n Q PTGX 23.97 5.50 448 6.72 1377 7.25 6.64 -.13 -67.7 Protalix A PLX .92 .39 302 .43 1528 .45 .42 -.01 -34.9 ProteonTh Q PRTO 2.90 1.25 11 2.45 140 2.75 2.35 -.30 +28.9 Proteos n Q PTI 8.61 1.41 342 2.79 1926 3.13 2.73 -.31 -52.1 Prothena Q PRTA 70.00 10.43 597 14.58 2921 15.61 14.31 -1.09 -61.1 ProtoLabs N PRLB 62 136.40 65.70 206 118.95 1168 125.59 115.00 -7.95 +15.5 ProvidSv Q PRSC 21 79.59 48.25 130 78.55 625 79.06 76.18 +.92 +32.4sProvidBc n Q PVBC 29.60 19.75 7 26.20 67 29.60 25.48 -1.50 -.9 ProvFnH Q PROV .56 2.9 20 20.00 17.62 9 19.08 92 19.78 18.75 +.55 +3.7 ProvidFS N PFS .80 2.9 19 29.12 23.26 306 27.53 880 28.66 27.51 -1.05 +2.1 PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 9 19.30 49 19.70 19.15 -.30 +9.7tPrudentl N PRU 3.60 3.8 10 127.14 92.05 1600 93.51 9355 96.49 92.05 -2.99 -18.7 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 37 25.61 138 25.81 25.59 -.02 +1.4 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 95 25.27 244 25.47 25.21 -.20 -.1 PruUK pf N PUKp 1.69 6.5 27.17 25.66 11 26.18 47 26.29 26.08 -.06 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 12 26.66 57 26.69 26.42 +.19 +2.2 Prud UK N PUK 1.49e 3.3 55.36 45.09 170 45.70 1007 47.11 45.27 -2.38 -10.0 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 7 19.24 42 20.10 17.98 -.37 -6.4sPSEG N PEG 1.80 3.3 19 54.48 41.67 3401 54.14 15392 54.50 53.40 +.80 +5.1sPubStrg N PSA 6.80 3.0 25 230.09 180.48 1238 226.86 6269 230.09 223.42 +.90 +8.5 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 6 25.29 68 25.31 25.15 +.07 +.6 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 39 25.01 193 25.15 24.83 +.12 -.8 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 44 24.90 138 24.97 24.48 +.40 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 37 25.11 175 25.11 24.46 +.56 +.5 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 14 26.12 126 26.65 26.11 -.17 -1.8 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 21 26.25 45 26.38 26.03 +.16 -.8 PubSt pfG N PSApG 25.63 22.49 28 24.71 132 24.94 24.71 -.23 -1.0 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 31 24.85 108 25.02 24.82 -.05 -.7 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 18 24.18 146 24.29 24.07 +.06 -2.9 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 22 24.68 86 24.77 24.54 +.09 -1.4 PubSt pfC N PSApC 26.45 23.05 10 24.93 43 25.00 24.76 -.01 -2.1 PubSt pfB N PSApB 26.69 23.90 19 25.49 52 25.60 25.44 -.04 -.8 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 9 25.94 35 26.01 25.78 +.07 -2.2tPulmatrix Q PULM 2.68 .41 666 .45 11655 .68 .41 -.12 -68.1 PulseBio n Q PLSE 37.50 9.81 83 15.14 370 16.52 14.31 -1.38 -35.8 PulteGrp N PHM .36 1.3 16 35.21 23.81 4035 28.75 23783 29.18 27.77 -.03 -13.5 PumaBiotc Q PBYI 136.90 47.00 1234 59.15 12344 65.45 49.90 +6.25 -40.2tPureAcq n Q PACQ 9.75 9.60 171 9.64 365 9.64 9.59 +.02 -.5 PureAcq un Q PACQU 10.35 10.08 37 10.25 88 10.25 10.20 -.04 +1.3sPureCycle Q PCYO 10.25 6.55 18 9.55 197 10.25 9.05 -.45 +14.4 PureStrg n N PSTG 25.62 11.99 2787 23.88 15577 24.20 22.56 +.06 +50.6 PurplInv n Q PRPL 13.90 6.33 13 8.50 115 8.54 8.13 +.01 -15.4 PutHiInSec N PCF .37 4.0 9.52 8.60 12 9.33 111 9.36 9.18 +3.4 PMMI N PMM .44 6.2 7.72 6.89 148 7.08 635 7.16 7.05 +.01 -4.5 PMIIT N PIM .31 6.7 4.89 4.58 111 4.67 466 4.68 4.61 +.04 -2.1 PMOT N PMO .71 6.1 12.85 11.44 225 11.68 477 11.74 11.65 -.05 -5.4 PPrIT N PPT .31 6.0 5.68 5.05 426 5.23 1646 5.27 5.18 -.01 -1.9 Puxin n N NEW 35.00 17.00 272 21.40 4508 23.70 18.20 +2.65 +1.9 PyxisTnkr Q PXS 36 12.22 .95 65 1.07 405 1.20 1.07 -.08 -66.8 PzenaInv N PZN .41e 4.5 20 13.15 8.61 32 9.21 174 9.76 9.20 -.59 -13.7 Q2 Hldgs N QTWO 63.55 31.95 174 57.05 1658 60.40 55.90 -3.85 +54.8 QAD Inc B Q QADB .24 .6 44.24 21.58 39.95 7 42.18 39.78 -1.10 +29.6 QAD A Q QADA .29 .6 55.35 30.20 41 50.15 253 53.25 49.65 -2.90 +29.1 QCR Hld Q QCRH .24 .5 19 50.00 39.85 33 47.45 201 48.85 47.30 -1.00 +10.7 QEP Res N QEP .08 .7 35 13.75 7.02 2423 12.26 15210 12.68 11.59 -.02 +28.1 QIAGEN N QGEN 40 37.61 30.20 1156 36.16 4472 36.64 35.08 -.50 +16.9 QIWI plc Q QIWI .84e 5.3 15 25.28 13.67 176 15.75 878 16.00 14.45 +.15 -9.1 QTS RltTr N QTS 1.64 4.2 36 61.55 31.58 674 39.50 2882 39.93 38.52 -.25 -27.1 Qorvo Q QRVO 95 86.84 62.68 981 80.17 4257 82.32 79.31 -1.88 +20.4 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 329 20.83 1419 21.81 20.16 -.75 -7.8 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 52 154.87 193 160.44 151.43 -6.30 +2.7 Qualcom Q QCOM 2.48f 4.4 69.28 48.56 11274 56.12 53658 58.14 55.09 -2.38 -12.3 QuaCare N QCP 22.91 12.25 560 21.51 1982 22.02 21.24 -.30 +55.8 QualitySys Q QSII .70 3.6 31 20.60 12.24 282 19.50 1690 20.31 19.32 -.64 +43.6 Qualstar rs Q QBAK 13.50 5.05 5 7.75 99 8.27 7.38 -.36 -7.7 Qualys Q QLYS 83 97.75 39.45 260 84.30 1856 89.85 82.51 -4.50 +42.0 QuanexBld N NX .16 .9 23 24.60 16.25 94 17.95 762 18.55 17.65 -.40 -23.3 QuantaSvc N PWR 22 40.11 31.62 1477 33.40 7297 34.17 32.83 -.78 -14.6 Quantenn n Q QTNA 21.17 9.60 301 15.54 1977 16.33 15.40 -.40 +27.4tQuanterx n Q QTRX 24.81 14.00 160 14.36 508 16.27 13.53 -1.40 -33.1tQntmDSS rs N QTM 28 8.66 1.87 462 2.20 5269 2.39 1.87 +.14 -60.9 Qu Insp100 n N BIBL 29.74 25.14 8 26.52 39 26.88 26.30 -.38 +1.6 QnForSm n N FFSG 27.15 24.51 8 26.23 47 26.34 25.97 -.28 +1.7 QnForTcG n N FFTG 26.55 24.19 11 24.90 60 24.97 24.60 -.22 -2.6 MainSecR n N SECT 29.56 24.41 96 27.84 290 28.27 27.52 -.61 +1.8 InspCpBd n N IBD 28.29 24.07 3 24.39 28 24.51 24.28 -.03 -3.3 QuaInsp n N ISMD 29.95 23.78 7 28.41 19 29.02 28.32 -.81 +7.4 QuaInsLg n N BLES 30.44 25.93 9 28.01 39 28.70 27.52 -.38 -1.5 FormInco n N FFTI 27.57 23.79 58 23.95 187 24.10 23.89 -.12 -4.0 FrmHdGr n N FFHG 29.49 24.03 8 28.04 46 28.48 27.91 -.57 +1.8 QuanReal n N QXRR 26.19 23.44 0 24.94 0 24.94 24.94 +.45 -1.3 QuanDyn n N XUSA 29.97 25.12 0 29.67 1 29.74 29.38 -.28 +6.2 QuanMulT n N QXTR 26.83 24.56 0 26.34 10 26.36 25.98 +.40 +1.3 QuanMulIn n N QXMI 26.53 24.73 0 25.20 7 25.20 25.00 -.06 -1.9 QuanGrw n N QXGG 29.10 25.68 1 28.44 11 28.62 28.11 -.11 +2.3tQuartrhill g Q QTRH .05 3 2.12 1.06 93 1.11 850 1.15 1.06 -.02 -39.7 Qudian n N QD 59 34.91 7.64 1438 8.86 9217 10.00 8.85 -1.17 -29.3sQstDiag N DGX 2.00f 1.8 21 116.49 90.10 754 109.94 6793 116.49 107.46 -2.10 +11.6 QuestRes rs Q QRHC 2.91 1.03 9 1.94 38 2.05 1.92 -.04 -15.7 QuickLog h Q QUIK 2.22 1.05 45 1.15 801 1.20 1.11 -.01 -33.9 Quidel Q QDEL 70.28 26.52 257 66.50 1269 68.33 64.23 -1.88 +53.4 QuinStreet Q QNST 14.65 3.36 514 12.70 3707 14.12 12.57 -1.03 +51.6 QuintEn n N QES 10.67 7.10 21 8.47 165 9.60 8.04 -.53 -5.9 Qumu Cp Q QUMU 3.28 1.42 7 2.20 77 2.22 2.10 +.05 -7.2 QuormHl n N QHC 10.00 2.91 451 5.00 2072 5.43 4.83 -.15 -19.9 Quotinet Q QTNT 9.02 2.78 377 8.03 2296 8.82 7.57 -.77 +62.2 QuotientTc N QUOT 17.85 10.35 292 13.10 2501 13.40 12.85 -.20 +11.5 QuratRet A Q QRTEA 19 29.11 20.15 4054 21.22 19245 21.50 20.43 +.09 -13.1 QuratRet B Q QRTEB 22 28.90 20.32 0 20.91 3 20.91 20.75 +.04 -14.8 Qwest 54 N CTV 1.72 7.7 26.40 20.64 44 22.33 140 23.20 22.32 -.41 -5.1 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 2 25.19 23 25.36 25.10 -.10 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 57 22.86 261 23.50 22.86 -.16 -3.8 Qwest 7-52 N CTU 1.75 7.6 25.79 21.36 39 22.90 199 23.44 22.88 -.07 -3.6 Qwest53 N CTY 1.53 7.5 25.57 18.66 81 20.45 269 20.92 20.41 -.42 -7.0 Qwest 25 N CTZ 1.66 7.6 25.96 20.17 30 21.83 128 22.15 21.77 -.23 -3.6 Qwest 56 N CTAA 27.37 21.51 40 24.46 141 24.95 23.96 -.08 -1.0 Qwest57 n N CTDD 25.97 20.51 75 22.11 295 22.48 22.02 -.32 -3.4 Qwest56 n N CTBB 25.60 19.86 70 21.58 292 21.96 21.50 -.27 -4.2R -:sR1 RCM n Q RCM 9.40 3.05 830 8.68 4206 9.40 8.29 +.16 +96.8 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 60 32.12 269 33.44 32.00 -.96 +17.4 RBC Bear Q ROLL 42 139.95 98.55 123 128.81 592 134.59 125.24 -.40 +1.9 RCI Hosp Q RICK .12 .4 12 33.78 21.91 58 31.65 236 32.83 30.18 +.57 +13.1 RCM Q RCMT 1.00e 24 7.50 4.63 4 4.94 49 5.11 4.85 -.05 -21.0 RELX NV s N RENX .45e 2.1 23.30 19.96 115 21.33 637 21.42 20.76 -.16 -7.5 RELX plc s N RELX .54e 2.5 24.03 20.31 230 21.74 3257 21.84 21.22 -.21 -8.3 RF Inds Q RFIL .08 1.1 16 8.95 1.75 82 7.25 380 7.83 7.11 -.33 +168.5 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 15 29.18 68 29.46 27.33 +.34 +7.8 RH N RH 50 164.49 44.00 636 139.70 3682 150.60 139.50 -11.65 +62.0 RLI Corp N RLI .88f 1.3 27 69.74 50.34 134 66.19 719 67.66 65.01 -1.08 +9.1 RLJ Ent rs Q RLJE 5.37 2.67 1 4.63 17 4.70 4.47 -.01 +25.8 RLJ LodgT N RLJ 1.32 6.0 12 23.97 18.68 1163 22.05 4373 22.50 21.73 +.01 +.4 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 2 26.24 81 26.65 26.02 +.10 -2.9 RMG Net rs Q RMGN 3.00 .75 65 1.21 249 1.23 1.13 +47.6 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 45 78.45 223 78.65 75.65 +1.15 +32.3 RMR RE Q RIF 1.32 7.0 18.77 -5.0tRPC N RES .40 2.7 19 27.07 13.55 2001 14.57 11879 14.84 13.55 +.39 -42.9sRPM N RPM 1.28 2.2 20 60.53 46.36 4358 58.32 18150 60.53 51.31 +6.51 +11.3 RSP Perm N RSPP 77 51.51 28.76 952 44.02 8047 44.74 39.56 +3.47 +8.2 RTI Surg Q RTIX 6.00 3.85 146 4.60 585 4.70 4.33 -.10 +12.2 RXI Phm rs Q RXII 7.70 1.90 122 1.93 329 2.26 1.91 -.24 -65.3 RYB Edu n N RYB 31.80 15.50 124 19.65 1127 22.09 19.35 -2.29 +16.4 RaPhrm n Q RARX 23.38 4.78 235 9.95 1340 10.27 9.17 +.53 +17.1sRadNet Q RDNT 94 15.20 7.40 321 15.00 1251 15.40 14.10 +.70 +48.5 RadaElc rs Q RADA 3.86 1.69 1102 3.08 1493 3.15 2.72 +.24 Radcom Q RDCM 53 22.45 17.00 32 19.75 145 20.10 19.05 -.25 -.5 RadiSys Q RSYS 4.00 .53 275 .70 1199 .76 .69 -.01 -30.4 RadianGrp N RDN .01 .1 9 23.49 14.06 1224 16.22 6932 16.76 16.04 -.53 -21.3 RadiantLog A RLGT 65 5.75 3.46 47 3.91 659 4.14 3.83 +.03 -15.0 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 1 25.98 10 25.98 25.51 +.15 +.4 RadiusHlth Q RDUS 49.16 24.66 838 29.47 4078 30.66 27.25 -1.07 -7.2sRadware Q RDWR 25.34 15.82 195 25.28 902 25.67 24.00 +.23 +30.3 RafaelHl n A RFL 10.31 3.05 21 9.19 206 9.88 8.55 +.31 +87.6 RLauren N RL 2.50f 2.0 18 145.94 70.36 962 125.72 5030 130.27 125.47 -3.91 +21.2 RamacoRs n Q METC 9.35 3.81 198 6.96 579 8.54 6.88 -1.51 +1.2 Rambus Q RMBS 15.50 11.30 1478 12.54 4412 13.18 12.54 -.67 -11.8 RamcoG N RPT .88 6.7 10 15.00 11.15 767 13.21 3840 13.25 12.89 +.20 -10.3 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 4 53.14 92 53.14 52.40 +.62 -7.8 RandCap Q RAND 3 3.50 2.40 13 2.69 42 2.75 2.61 +.05 -10.8 Randgold Q GOLD 2.00f 2.6 31 108.29 74.02 555 77.09 1682 77.34 74.56 +1.26 -22.0 RandBcp n Q RNDB 17.45 13.36 1 16.80 11 17.00 16.42 -.32 +9.4 RangeRs N RRC .08 .5 18 23.84 11.93 5335 16.73 34947 17.43 16.30 -.15 -1.9 RngrEnS n N RNGR 15.70 6.88 6 9.17 83 9.65 9.02 -.39 -.7 Rapid7 n Q RPD 33.92 14.75 272 28.22 2471 30.09 27.37 -2.18 +51.2 RaveRest Q RAVE 2.33 1.09 29 1.38 269 1.55 1.29 +.06 -5.7 RavenInds Q RAVN .52 1.4 1 42.40 26.70 77 38.45 415 39.85 38.45 -.75 +11.9 RJamesFn N RJF .88f 1.0 19 102.17 74.14 1340 89.35 4834 95.44 89.29 -6.37 +.3 RayAdvM N RYAM .28 1.6 22 22.96 12.68 588 17.09 3729 17.19 15.87 +.68 -16.4 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 2 122.52 17 122.59 115.72 +5.47 -14.9 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 1045 38.69 5065 39.13 37.66 +.39 +22.3 Raytheon N RTN 3.47 1.8 28 229.75 159.46 1791 193.18 8658 196.51 190.27 -.20 +3.3tReShape rs Q RSLS 79.20 2.06 213 2.30 1059 2.40 2.06 +.01 -89.6 ReadIntlA Q RDI 12 17.50 14.37 27 15.95 160 16.42 15.88 -.40 -4.5sReadgIntB Q RDIB 20 27.88 18.00 26.22 22 27.88 24.81 +.15 +14.0tRealGSol rs Q RGSE 3.25 .58 1961 .57 11106 .98 .55 -.32 -61.5 RealNetwk Q RNWK 5.00 2.63 45 3.70 417 3.72 3.48 +.24 +8.2 RealityETF N DIVY .46p 28.89 25.25 5 26.75 39 26.88 26.54 -.10 +2.6 RltDvcDiv N LEAD 34.32 28.07 1 32.58 12 32.78 32.01 -.69 +2.0 RealDivc n N DFND 28.60 25.12 27.29 3 27.29 27.27 -.66 +.1 RealDivG n N GARD 26.84 21.91 2 25.35 2 25.60 25.06 -.54 +1.5 Rl NxtEc n Q BLCN 25.05 21.69 23 22.46 159 22.91 22.03 -.65 -7.4tRealitCh n Q BCNA 24.47 22.19 16 22.79 35 23.29 22.19 -.93 -5.8tRealogy N RLGY .27p 1.2 15 35.18 22.54 1665 22.80 8062 23.71 22.54 -.94 -14.0 RealPage Q RP 72 61.95 35.00 473 55.10 3597 56.00 53.05 +.15 +24.4 RltyInco N O 2.53 4.7 30 60.05 47.25 2418 53.79 14231 54.99 53.44 +.23 -5.7 ReataPh n Q RETA 43.69 19.31 298 34.97 1002 38.56 33.39 -2.51 +23.5 ReavesUtl A UTG 1.82 6.3 36.73 27.13 163 28.91 870 29.10 28.51 +.35 -6.6 ReconTech Q RCON 5.36 .64 124 1.38 1418 1.52 1.34 -.06 +6.2tRecroPhm Q REPH 13.05 4.78 225 5.02 1271 5.42 4.78 -.23 -45.7 RedHat N RHT 73 177.70 94.47 2698 134.37 20959 141.78 130.71 -7.77 +11.9 RedLionH N RLH 12.70 6.15 71 11.65 450 11.70 11.00 +.25 +18.3 RedRobin Q RRGB 26 70.10 45.70 361 46.60 1779 52.30 45.85 -5.40 -17.4 RedRkRs n Q RRR .40 1.2 35.77 21.41 442 33.50 2030 34.61 32.52 -1.22 -.7 RedViolt n Q RDVT 46.40 4.35 53 8.60 863 9.70 8.15 +.44 -81.5 Redfin n Q RDFN 33.49 19.18 1159 23.09 5311 23.18 21.42 +1.49 -26.3 RedhillBio Q RDHL 11.25 4.30 345 8.53 650 9.20 7.70 +.63 +66.0 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 589 16.47 2726 16.74 16.32 -.13 +11.1 Reeds A REED 3.10 1.30 11 2.85 125 3.00 2.75 -.10 +83.9 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 293 81.80 1095 82.45 78.60 +1.68 +6.8 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1370 62.08 5679 62.92 61.66 -.60 -10.3 Regenrn Q REGN 27 529.99 281.89 1206 344.99 5101 349.24 321.74 +13.02 -8.2sRegnxBio n Q RGNX 52 75.15 17.60 431 71.75 3850 75.15 67.30 +.55 +115.8 RegHlthPr A RHE 4 1.14 .16 2339 .23 3007 .27 .19 +.03 +37.6 RegHlt pfA A RHEpA 2.72 101.0 22.90 2.10 18 2.69 48 3.15 2.28 +.19 -66.3 RegnlMgt N RM 15 37.21 21.47 41 35.02 243 37.00 34.97 -1.69 +33.1 RegionsFn N RF .36 2.0 16 20.21 13.03 18515 17.78 65082 18.53 17.74 -.75 +2.9 Regions pfA N RFpA 1.59 6.2 25.89 25.23 51 25.53 180 25.68 25.53 -.12 +.7 Regns pfB N RFpB 1.59 5.9 29.82 26.40 27 27.06 135 27.18 26.84 +.09 -4.8 Regis Cp N RGS 18.63 9.40 136 16.54 989 17.25 16.39 -.62 +7.7 RegulusTh Q RGLS 1.52 .61 148 .66 1006 .72 .64 -.03 -36.6 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.27 318 133.48 1952 138.10 132.53 -4.24 -14.4 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 17 27.30 70 27.53 27.16 -.23 -.8 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 37 25.69 145 25.83 25.60 -.06 -8.2 Reis Inc Q REIS .76 3.5 22.80 15.95 13 21.80 149 22.30 21.10 -.70 +5.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 403 87.54 2508 92.86 86.43 -5.83 +2.0 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 21 28.05 128 29.59 27.34 -.95 +9.4 Reliv In rs Q RELV 13.77 3.72 4.83 3 4.84 4.74 +.01 +1.3 RemarkHld Q MARK 15.10 2.12 496 3.91 2136 4.82 3.82 -.92 -59.8 RemaxHld N RMAX .80f 1.5 59 67.50 43.85 64 52.45 402 55.10 52.06 -2.60 +8.1 RenaisIPO N IPO .02e .1 31.67 24.59 11 29.76 28 30.45 29.29 -.80 +5.5 RenIntIPO N IPOS .24e 1.0 27.06 20.92 2 22.99 3 22.99 22.51 +.05 -5.7 RenaisRe N RNR 1.32 1.1 152.00 116.50 224 120.32 1357 124.04 117.35 -2.30 -4.2 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 24 24.57 77 24.74 24.50 -.07 -2.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.47 11 25.48 25.39 -.01 -.2 Renasant Q RNST .80f 1.8 19 49.78 37.68 147 45.52 636 47.68 45.43 -2.17 +11.3 ReneSola rs N SOL 3.79 2.12 45 2.55 332 2.87 2.52 -.21 -4.1 RenewEn Q REGI 5 18.45 9.50 708 17.85 3021 18.30 17.50 -.10 +51.3 RenminTi rs Q ABAC 4.76 1.90 31 2.81 988 3.35 2.10 +.60 -4.7 RennFund A RCG 2.20 1.13 4 1.53 16 1.55 1.50 -.02 +1.7 Renren rs N RENN 3.19 .55 1298 2.47 24803 2.74 1.85 +.11 +161.4 RentACt Q RCII .32 2.2 25 14.94 7.22 1697 14.72 12426 14.86 14.69 -.13 +32.6sReplgn Q RGEN 67 47.26 29.56 469 47.04 1941 47.87 45.06 +.75 +29.7 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 28 45.30 119 46.80 45.02 -1.25 +19.1tRepFBcp Q FRBK 56 9.80 7.85 195 7.85 1319 8.40 7.80 -.40 -7.1 RepubSvc N RSG 1.38 2.0 31 69.97 60.26 1503 68.36 7434 69.78 68.20 -1.02 +1.1 resTORbi n Q TORC 21.10 7.55 166 9.15 636 10.10 8.50 -.72 -45.8 RschFrnt Q REFR 1.46 .60 41 .82 346 .98 .71 +.23 -20.8 ResMed N RMD 1.40 1.4 50 108.29 71.29 773 103.58 3447 107.93 102.07 -4.35 +22.3 ResolEn rs N REN 38.64 23.64 456 31.20 1886 34.18 30.80 -1.11 -.9 ResoluteF N RFP 12.15 4.10 306 10.35 1821 10.45 9.55 +.35 -6.3 Resonant Q RESN 8.55 3.17 125 5.64 1322 6.15 5.39 -.50 -24.5 ResConn Q RECN .48 2.8 27 17.95 12.05 116 16.90 480 17.75 16.90 -.75 +9.4 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1347 60.30 7233 60.62 57.59 -.45 -1.9 RestorRob n Q HAIR 11.95 2.61 77 3.47 451 3.50 3.11 -.17 -24.6 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 982 19.16 5299 19.66 19.04 -.36 -4.0 RetailProp N RPAI .66 5.2 12 13.78 10.84 1414 12.78 7994 13.08 12.60 -.16 -4.9 RetoEco n Q RETO 12.75 4.29 11 5.29 246 5.98 5.11 +.07 -25.0 RetractTc A RVP 1.48 .54 95 .74 284 .76 .70 +.04 +8.4 Retrophin Q RTRX 29.78 18.70 409 27.26 1388 27.47 25.41 +.11 +29.4 RevGp n N REVG .20 1.2 33.15 12.87 1010 17.01 6435 17.36 15.90 +1.06 -47.7 RevanceTh Q RVNC 37.45 22.05 315 27.45 1840 30.40 27.35 -3.30 -23.2 RevenHo n Q RVEN 6.75 2.32 3.90 1 3.99 3.90 -.27 -15.8 Revlon N REV 27.90 15.60 155 17.55 748 18.35 16.75 -.50 -19.5 RevolutL rs Q RVLT 8.10 2.95 104 4.03 508 4.71 3.80 -.59 +22.5tReWalkRob Q RWLK 3.20 .85 47 .98 962 1.05 .85 -.07 -10.9 RexAmRes N REX 16 102.00 70.48 39 80.97 210 82.10 78.19 -.02 -2.2tRexahnPh rs A RNN 3.19 1.42 215 1.41 704 1.58 1.39 -.16 -30.2 RexfordIR N REXR .64f 2.0 53 32.91 26.32 1248 31.39 3895 31.74 30.80 +.29 +7.6 RexfdIn pfA N REXRpA 26.41 22.53 1 24.26 11 24.62 24.21 -.32 -5.6sRexfInR pfB N REXRpB 1.47 5.8 25.06 22.33 37 25.15 86 25.15 24.06 +.27 +1.4 Rexnord N RXN 20 31.44 22.52 297 29.06 2900 30.27 28.67 -1.37 +11.7 Rexnrd pfA N RXNpA 66.44 52.57 11 62.45 371 63.49 61.89 -2.55 +6.7sRhythmP n Q RYTM 37.23 16.80 496 31.26 2498 37.23 29.64 -1.49 +7.6 RibbnCm n Q RBBN 8.36 4.97 293 7.12 2366 7.28 6.36 +.52 -7.9tRiceMidstr N RMP 1.22f 7.2 12 23.00 16.72 490 17.02 2281 17.93 16.69 -.87 -20.7sRiceBran Q RIBT 2.05 .90 751 2.16 2252 2.21 1.80 +.32 +45.9 RichrdElec Q RELL .24 2.5 9.75 5.31 15 9.74 68 9.74 9.31 +.36 +44.5 RigelPh Q RIGL 4.71 2.14 2390 2.83 9906 3.16 2.80 -.35 -27.1tRigNet Q RNET 19.50 10.30 74 10.30 446 11.95 10.25 -1.65 -31.1 RiminiSt n Q RMNI 10.40 .25 25 6.55 280 6.92 5.50 +.23 -17.2 RingCentrl N RNG 81.20 34.10 801 70.35 5510 71.95 67.60 -2.00 +45.4 RingEngy A REI 17.35 11.37 804 12.62 3964 13.58 12.19 -.09 -9.2 RioTinto N RIO 2.27e 4.1 60.72 38.95 3328 55.48 22808 56.44 53.62 +.02 +4.8 RiotBlck Q RIOT 1.00p 46.20 3.08 316 6.34 1674 7.11 6.28 -.54 -77.7 RiseEdCy n Q REDU 23 18.60 9.50 92 14.12 611 14.92 13.64 -.44 -4.5 RitchieBr N RBA .68 2.0 39 36.00 24.08 300 34.12 1795 35.57 32.04 -1.23 +14.0 RiteAid N RAD 2 4.21 1.38 10899 1.73 117135 2.12 1.63 -.29 -12.2 RittrPh rs Q RTTR 7.50 1.83 44 2.57 399 2.91 2.41 -.24 -21.9 RivrnOpp n N RIV 1.68 8.2 21.63 19.10 25 20.61 151 20.85 20.41 -.15 +2.9 Riv/Doubl n N OPP 19.76 17.12 50 17.69 249 17.76 17.25 +.33 -3.8 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.50 67 8.44 244 9.20 8.44 -.73 -2.7 RoadrnTrn N RRTS 3 9.75 1.63 1036 2.09 3616 2.70 1.96 -.54 -72.9 RobtHalf N RHI 1.12f 1.7 26 70.35 42.92 1360 65.10 7108 69.43 63.99 -4.74 +17.2 RocktPh n Q RCKT 24.28 3.40 374 19.63 2486 21.75 18.61 -.79 +88.0 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 1276 166.23 6932 169.06 162.11 -1.75 -15.3 RockColl N COL 1.32 1.0 21 139.63 103.25 1275 134.68 6934 135.49 133.52 +.21 -.7tRockwllM Q RMTI 8.70 3.62 440 4.93 2938 5.30 3.62 -.37 -15.3sRockyBr Q RCKY .48f 1.6 20 31.56 12.20 146 30.00 834 31.75 28.45 +1.45 +58.7 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 34 11.44 63 11.44 10.82 +.05 -2.9 RogCm gs N RCI 1.57 13 54.95 43.11 249 47.46 1224 47.53 46.16 +.31 -6.8 Rogers N ROG 31 184.00 105.39 77 111.46 653 114.88 108.01 -4.15 -31.2 Roku n Q ROKU 58.80 15.75 3742 42.62 30329 44.98 40.00 -2.09 -17.7 Rollins s N ROL .56 1.1 65 54.25 39.90 621 52.58 2355 52.94 51.66 +.17 +13.0 Roper N ROP 1.65 .6 29 292.97 226.81 458 275.91 2220 280.17 267.23 -.31 +6.5 Rosehill n Q ROSE 10.84 5.52 11 8.12 83 8.62 7.93 -.45 +3.3 Rosehill un Q ROSEU 11.26 6.50 10.15 3 10.15 10.15 -.02 -9.9 RosettaStn N RST 16.85 8.71 143 16.03 746 16.44 15.66 -.04 +28.5sRossStrs s Q ROST .90 1.1 22 87.22 52.85 1794 84.75 11295 87.22 84.25 -1.23 +5.6 Rowan N RDC .40 2.5 28 17.33 9.02 2176 16.22 12452 16.61 14.31 +.99 +3.6 RBCda pfT N RYpT 1.69 31.75 27.94 1 29.47 5 29.47 28.28 +1.21 -1.6 RoyalBk g N RY 3.76 87.10 70.66 917 75.30 4576 76.01 73.92 -1.00 -7.8 RBScotlnd N RBS 8.74 6.36 550 6.80 3477 6.96 6.69 -.21 -11.0 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 32 25.68 131 25.74 25.55 +.06 +.9 RylCarb N RCL 2.40 2.3 14 135.65 101.20 2436 103.60 11623 109.35 102.92 -7.95 -13.1 RoyDShllB N RDS/B 3.76 5.2 76.99 53.56 1471 72.65 7742 73.30 70.47 -.44 +6.4 RoyDShllA N RDS/A 3.76 5.4 73.86 52.44 2356 69.23 14126 70.04 67.16 -.13 +3.8 RoyGld Q RGLD 1.00 1.1 94.39 76.15 352 92.84 1812 93.22 90.98 +.05 +13.1 RoyceGVal N RGT .10e 11.73 9.45 8 10.51 77 10.89 10.51 -.44 -2.8 RoyceMC N RMT .63e 6.3 10.39 8.09 181 9.99 893 10.17 9.91 -.08 +5.8 Royce N RVT 1.22e 7.7 17.18 14.02 516 15.80 1783 16.13 15.60 -.34 -2.3 RubiconPrj N RUBI 5.79 1.48 249 2.85 3633 3.13 2.68 -.14 +52.4 Rubicon rs Q RBCN 9.75 6.71 25 7.89 34 7.93 7.55 +.13 -1.1 Rudolph N RTEC 20 34.55 21.10 185 29.60 849 31.00 28.50 -1.60 +23.8 RmblOn B n Q RMBL 7.05 3.53 5 5.88 163 6.30 5.57 -.37 +13.2 RushEntA Q RUSHA 27 55.40 35.32 206 43.38 863 45.30 42.74 -2.21 -14.6 RushEntB Q RUSHB 34 52.76 34.60 18 43.90 93 45.59 42.86 -1.65 -8.9 RuthsHosp Q RUTH .44 1.6 26 29.00 17.95 150 28.05 978 29.00 27.80 -.20 +29.6 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 260 114.23 1507 117.30 111.33 -3.19 +9.6 Ryder N R 2.08f 2.9 17 90.26 65.65 580 71.86 2686 73.18 69.08 -.49 -14.6 RyersonH N RYI 40 12.95 7.65 278 11.15 1043 12.25 11.05 -.70 +7.2 RymanHP N RHP 3.40 4.1 17 85.77 57.78 355 83.15 1582 83.98 81.18 -.09 +20.5S -:S&P Glbl N SPGI 2.00 1.0 30 208.98 145.56 1011 203.89 4722 207.58 201.34 -2.46 +20.4 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 135 43.24 464 44.50 43.22 -1.21 +8.6 S&WSeed Q SANW 4.40 2.90 90 3.25 176 3.30 3.05 -.05 -16.7 SAP SE N SAP 1.31e 1.1 121.95 99.20 616 115.66 4717 116.66 112.20 -2.17 +2.9sSB FinGp Q SBFG .32f 1.6 14 20.45 15.61 4 20.32 62 20.45 19.85 +.38 +9.9 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 1 19.82 1 19.82 19.75 +.33 +10.7 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 25 29.70 175 30.20 29.10 -.40 +10.6 SBA Com Q SBAC 177.67 132.21 837 165.12 5163 166.18 161.12 +3.06 +1.1 SCANA N SCG .49m 1.3 9 70.05 33.61 2089 38.52 17634 40.01 35.71 +1.51 -3.2 SCE TrV n N SCEpK 29.56 24.70 52 25.45 120 25.73 25.12 +.13 -3.7 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 12 24.27 82 24.35 24.03 -.04 +.4 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 5 26.95 20 27.03 26.57 +.18 -.4 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 16 25.30 44 25.39 25.03 +.24 -1.9 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 47 23.43 137 23.63 23.12 +.20 -2.5 SEI Inv Q SEIC .60f 1.0 22 78.35 52.20 684 62.52 2922 66.33 62.28 -2.64 -13.0tSelasLf rs Q SLS 19.41 3.30 260 3.42 944 4.95 3.17 -1.52 -56.5 SG Blck n Q SGBX 7.00 3.70 11 5.20 22 5.28 4.99 +.18 -13.0 SGOCO rs Q SGOC 2.29 .90 50 1.15 144 1.29 1.15 -.10 +8.5 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 18 14.75 79 15.20 14.65 -.45 +.3 SIGA Tc n Q SIGA 7.54 5.61 368 5.94 1627 7.07 5.72 -.96 +.5 SJW N SJW 1.12a 1.7 23 69.29 47.57 114 66.22 607 68.40 65.93 -1.93 +3.7 SK Tlcm N SKM 28.97 22.66 305 23.32 1801 23.69 22.95 -.64 -16.4 SLGreen N SLG 3.25 3.2 30 107.88 89.46 1345 100.53 4425 102.45 99.41 -.25 -.4 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 8 25.24 18 25.75 25.23 -.10 +.6 SLM Cp Q SLM 16 12.46 9.65 3650 11.45 15995 11.76 11.35 -.32 +1.3 SLM Cp pfB Q SLMBP 3.32e 4.7 74.65 65.20 12 71.00 21 71.10 69.30 +1.50 +3.3 SM Energy N SM .10 .4 28.20 12.29 2117 25.69 12166 27.09 24.71 +.17 +16.3 SmartGlb n Q SGH 7 56.69 14.81 635 31.87 5626 34.80 31.00 -3.19 -5.4 SMTC hg Q SMTX 3.18 1.12 19 2.94 194 3.10 2.48 -.14 +55.5 SORL Q SORL 4 8.70 3.70 64 4.67 637 5.12 4.45 +.01 -30.5 SP Plus Q SP 22 41.70 29.23 60 37.20 538 39.15 37.10 -1.65 +.3 SPAR Gp h Q SGRP 3.75 .99 19 1.26 56 1.30 1.21 -.01 +2.4 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 3954 242.73 28989 245.58 239.83 -2.96 -1.9 SpdrGold N GLD 129.52 114.80 8002 118.65 40217 120.23 118.01 -1.69 -4.0tSpdrStxx50 N FEU 1.24e 3.7 38.51 32.90 14 33.43 175 33.65 32.90 -.37 -6.9 SpdrNoANR N NANR 37.79 30.22 12 36.41 106 36.60 35.12 +.42 +2.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 4 88.44 8 89.19 87.56 -1.22 -1.5tSpdrEuro50 N FEZ 1.18e 3.1 44.23 37.63 4937 38.33 23995 38.65 37.63 -.49 -5.8tSpd MsciCh N XINA 26.62 19.69 0 20.16 11 20.50 19.69 -.68 -15.7 S&PEAsia N GMF 1.81e 1.8 116.07 90.68 27 99.51 109 100.86 96.92 -2.61 -4.8 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 1 53.03 4 53.18 52.23 -.39 -1.5tSpdrGermS N QDEU 1.17e 2.0 70.20 57.43 0 59.48 7 59.59 57.43 -1.23 -9.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 77.40 3 78.39 77.40 -1.89 -1.6 SpdrCdaS N QCAN 1.61e 2.8 62.76 55.17 57.99 5 58.29 57.72 -.72 -5.2 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 28 59.30 52 60.18 58.47 -.93 -7.3 S&PChina N GXC 1.31e 1.3 123.91 88.41 56 104.78 354 107.09 101.62 -4.07 -2.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 74.78 14 74.97 73.83 -.90 -.9 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 52 59.33 502 59.87 57.91 -1.05 -8.0 SpdrEafeSt N QEFA 1.62e 2.6 68.94 60.04 31 62.70 106 63.19 62.24 -.85 -3.6 SpdrGblDv N WDIV 3.11e 3.9 74.14 64.89 4 67.38 52 67.69 66.61 -.39 -4.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 2 77.25 11 77.57 76.45 -.99 -2.0 SpdEMkt s N SPEM 42.47 32.97 414 35.34 2578 35.43 34.29 -.39 -7.4 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.47 49 30.63 547 30.84 29.85 -.48 -6.8 SpdrGlbNR N GNR .93e 1.9 53.32 40.95 423 50.08 1775 50.38 49.12 -.03 +2.1 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 150 48.11 1047 48.26 47.54 +.09 -1.6 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.02 27 47.45 223 47.84 46.35 -.69 -8.8tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.88 45 38.31 339 38.39 37.88 -.18 -7.0 SpdMS xUS N CWI .79e 2.1 42.01 35.26 33 37.02 816 37.17 36.42 -.38 -5.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 49.37 209 49.43 48.62 +.57 -4.7 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 671 39.14 3107 39.32 38.71 -.17 -3.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 42 34.32 254 34.70 33.99 -.51 -3.3 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 2040 30.40 3915 30.52 29.97 -.33 -4.1 SP Mid N MDY 2.94e .8 366.10 307.28 978 355.02 5627 360.72 351.34 -6.66 +2.8 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 97405 271.28 485382 273.87 268.49 -3.46 +1.7 SpdrRRtn N RLY .44e 1.7 27.62 23.57 25 26.64 229 26.74 26.19 -.09 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.43 10 32.51 32.25 -.35 -3.6 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 11 37.77 92 38.02 37.41 -.61 -1.3tSpdrSenLn N SRLN 1.96 4.2 47.69 47.06 2894 46.97 5399 47.19 46.97 -.19 -.4 SpdrUShBd N ULST .16 .4 40.82 40.15 6 40.30 289 40.33 40.26 +.01 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 1 75.32 13 76.82 74.67 -1.22 +1.0 SpdrDblTac N TOTL 1.17e 49.66 47.11 243 47.55 1146 47.72 47.49 +.01 -2.2 SpdrValEq N SYV 4.21e 1.5 70.61 59.56 2 66.39 13 66.67 65.77 -.90 +.3 SpdrGroEq N SYG 1.85e .8 86.17 70.68 1 80.65 11 81.80 79.30 -3.26 +1.5 SpdrBiot s N XBI .44e .5 101.55 74.25 3454 95.19 26534 98.68 91.91 -3.89 +12.2 Spdr Div N SDY 3.80e 2.0 98.29 87.80 221 92.70 1911 93.36 92.15 -.31 -1.9 SpdrGbDow N DGT 1.52e 1.8 91.75 76.46 1 82.46 5 82.53 81.26 -.89 -3.5 SpdrHome N XHB .15e .4 47.20 37.17 3326 39.55 16004 40.08 38.75 -.30 -10.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1908 47.16 11230 49.03 47.15 -1.93 -.4 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 37 58.03 67 60.06 57.92 -2.37 +.2 SpdrS&PIn s N KIE 32.34 27.81 215 29.80 941 30.33 29.48 -.50 -2.9 Spd LgCap s N SPLG 33.54 28.21 691 31.88 2651 32.20 31.56 -.42 +1.8 SpdrLCpG s N SPYG 36.36 29.32 362 35.13 2108 35.56 34.73 -.61 +6.5 SpdrLCapV s N SPYV 32.54 28.05 189 29.63 1249 29.90 29.38 -.22 -3.4 Spd MidC s N SPMD 36.00 29.60 179 34.88 1015 35.51 34.57 -.70 +4.6 SpdMCpG s N MDYG 56.05 46.42 72 54.01 495 55.05 53.34 -1.20 SpdrMCpV s N MDYV 53.34 46.15 28 52.03 226 52.74 51.67 -.84 SpdrNY Tch N XNTK .41e .4 98.30 71.73 14 93.36 186 94.80 91.99 -2.52 +11.4 SpdrSemi s N XSD .16e .2 78.02 60.17 95 72.25 590 74.83 71.56 -3.09 +3.5 SpdrSCp s N SLYG 65.54 51.69 140 63.20 828 64.41 62.61 -1.37 SpdrSCpV s N SLYV 69.05 56.46 351 66.79 1037 68.52 66.63 -1.79 SpdrRs3K s N THRK 35.46 29.89 745 33.99 3623 34.38 33.64 -.49 +2.3 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 479 93.96 1102 94.28 92.43 +.71 +.3 SpdrShTTr N SPTS .27 .9 31.78 29.45 795 29.56 1247 29.57 29.52 +.03 -1.1 SpFcStIn n N XITK 107.00 69.30 23 95.55 110 98.17 93.36 -3.18 +22.3 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 1 102.27 5 103.53 101.20 -.61 +.3 SpdrScored N CBND .99 3.2 32.69 30.78 0 30.98 6 30.98 30.80 +.14 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.83 42 33.82 707 34.07 33.40 -.02 -4.3 SpdrIGFlt N FLRN .20 .7 30.85 30.62 783 30.75 4365 30.77 30.74 -.01 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 42 56.48 326 56.52 56.34 +.10 +1.5 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 735 43.47 1317 43.50 43.23 +.18 -1.3 SpdrBarITB N BWZ .01e 33.49 30.87 979 31.29 1463 31.57 31.07 -.16 -2.6 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 643 53.02 4649 54.27 52.53 -1.25 +4.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 51

tSpdrLTBd s N SPLB 28.77 25.87 338 26.12 1049 26.24 25.87 +.16 -8.7 SpdrITBd N SPIB .92 2.8 34.72 33.07 413 33.29 5033 33.30 33.15 +.11 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 6 25.36 59 25.42 25.33 +.05 -2.5tSpdrEMBd N EBND 30.91 26.82 196 26.96 867 27.15 26.82 -.19 -9.2 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1406 27.29 5924 27.47 27.28 -.19 -1.0 SpdrLehHY N JNK 2.30 6.5 37.46 35.35 17578 35.48 65222 35.85 35.47 -.38 -3.4 SpdShTBd N SPSB .40e 1.2 30.74 30.09 983 30.16 3586 30.18 30.14 +.02 -.9tSP IntTip N WIP .41e .3 60.27 53.88 43 54.24 184 54.61 53.88 -.20 -5.7 SPLIntTB s N BWX 29.72 27.23 383 27.75 1441 27.90 27.61 -.10 -2.4 SpdrTrans s N XTN .25e .4 69.36 53.77 27 63.12 88 66.05 62.18 -3.19 -3.1 SpdrTelcm N XTL .68e .9 74.86 65.10 7 72.29 41 72.90 70.85 -.13 +5.8 SpdrHCSv s N XHS .61e .1 72.77 56.18 31 69.50 54 72.17 68.70 -2.75 +12.9 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 47 78.22 300 80.08 77.18 -2.08 +21.5 SpdrSf&Sv s N XSW .19e .2 85.47 61.66 5 81.00 40 82.33 79.43 -1.96 +16.6tSpdrMLCrs N CJNK 1.01e 4.0 27.04 25.26 30 25.32 103 25.56 25.26 -.07 -4.8 SpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 54 87.13 1195 88.00 85.22 +4.3 SpdAgBd n N SPAB 28.84 27.57 372 27.89 1734 27.91 27.78 +.11 -3.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 199 55.53 400 55.62 55.29 +.24 -1.3 SprBl 1-3b rs N BIL 91.58 91.37 812 91.58 3583 91.58 91.54 +.05 +.2 SpdLgTr s N SPTL 37.32 33.45 1519 35.03 3979 35.22 34.71 +.35 -4.3 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 386 58.69 588 58.79 58.56 +.15 -1.2 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 6919 61.00 32083 63.36 60.94 -2.46 +3.7 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 4 119.42 13 119.88 117.79 -1.82 +4.1tSpdDorWrF Q DWFI 26.06 23.49 84 23.70 367 23.91 23.49 -.21 -6.3 SpdrRetl s N XRT .49e 1.0 51.04 37.72 6036 48.56 30390 50.33 48.53 -1.88 +7.5 SpdNuBMu s N TFI 49.42 47.52 365 47.98 1744 48.08 47.97 -.02 -2.0 SpdrPhm s N XPH 3.00e .8 47.11 38.71 76 43.01 311 43.88 42.35 -.94 -1.1 SpdrOGEx N XOP .73e 1.7 44.75 28.96 12873 43.06 93733 43.87 41.24 +.47 +15.8 SpNuBST rs N SHM 48.95 47.51 311 47.99 1358 48.02 47.92 +.03 +.2 SpdrGendr N SHE 75.63 66.51 3 72.36 17 73.12 71.56 -1.06 +2.1 SpdrOGEq N XES .49e 2.9 19.29 12.90 650 16.96 5786 17.40 16.15 +.18 -1.0 SpdR1KLVF N ONEV 76.79 68.57 2 73.11 6 73.45 72.50 -.75 +.7 SpdrMetM N XME .24e .7 39.62 28.85 2201 35.47 13475 36.71 34.71 -1.53 -2.5 SpdrR1KMo N ONEO 77.42 68.55 10 72.98 56 73.92 72.35 -1.24 +.4 SpdrR1KYF N ONEY 75.25 65.47 0 70.86 5 71.67 70.00 -.32 +1.1 SpdSPXHiD N SPYD 38.74 34.60 100 37.29 571 37.53 36.91 +.16 -.4 SpdrFosFFr N SPYX 69.64 58.36 2 65.82 23 66.30 65.15 -.97 +1.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 3 90.17 26 91.13 89.74 -.58 -.4 SpdrUsaSt N QUS .54e 82.07 69.37 4 77.75 121 78.77 77.13 -.93 +.6 Spd SP600 s N SLY 74.88 58.62 60 72.30 322 73.79 71.81 -1.95 SpdrSPXBbk N SPYB .41e 67.80 51.33 3 62.88 8 63.66 62.22 -1.70 +.9 SpdrSCap n N SPSM 33.40 28.11 164 32.28 1515 32.95 31.96 -.77 +2.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 763 19.27 884 19.30 19.22 +.04 -.1 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 11 95.25 113 96.52 94.78 -1.12 +4.3 SPI Eng rs Q SPI 2.61 .33 821 .39 8513 .66 .35 +.03 -39.3 SPS Cmce Q SPSC 93 78.57 45.02 179 73.48 881 75.86 72.13 -2.26 +51.2 SPX Cp N SPXC 15 37.96 23.41 124 35.05 941 36.21 34.74 -.43 +11.7 SPX Flow n N FLOW 41 54.92 31.10 194 43.77 1643 46.33 43.25 -.87 -7.9 SRC Eng A SRCI 16 13.32 6.40 2814 11.02 16531 11.36 10.46 +.32 +29.2 SS&C Tch s Q SSNC .28 .5 33 55.25 36.48 2573 51.90 8949 54.83 51.02 -2.98 +28.2 SSLJ.cm n Q SSLJ 5.75 3.12 70 3.86 311 4.42 3.63 -.42 +10.0 SSR Mng g Q SSRM 21 11.44 7.64 344 9.87 2341 10.03 9.65 -.05 +12.3 STMicro N STM .40 1.8 24 26.43 14.07 2806 22.12 19893 23.39 21.46 -1.25 +1.3 SVB FnGp Q SIVB 25 329.65 159.44 473 288.76 3482 308.49 287.57 -21.41 +23.5 SabanCap n Q SCAC 10.20 9.84 10.10 24 10.10 10.08 +.02 +1.9 Saban un Q SCACU 11.20 10.25 10.64 1 10.69 10.64 +.04 +1.1tSABESP N SBS .39e 6.5 11.96 5.72 2192 6.01 8438 6.20 5.72 -.02 -42.5 SabnR N SBR 2.29m 4.9 22 50.00 37.00 9 47.10 65 47.70 45.01 +1.50 +5.6 SabraHltc Q SBRA 1.78e 8.2 17 25.27 15.78 2449 21.73 7329 22.01 21.18 +.31 +15.8 SabreCorp Q SABR .56 2.3 29 26.78 17.30 4813 24.64 16591 25.50 24.04 -1.11 +20.2 SachemC n A SACH .42 10.2 5.02 3.30 17 4.10 389 4.55 4.00 -.40 +4.1 SAExplr rs Q SAEX 3.58 1.18 1025 1.61 2801 2.46 1.28 +.32 -26.8 SafeBulk N SB .04 1.2 4.00 2.19 509 3.40 3027 3.77 3.38 -.40 +5.3 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 11 23.90 30 24.10 23.64 +.02 SafeB pfD N SBpD 2.00 8.3 24.20 18.49 6 23.99 42 24.00 23.65 +.22 +2.0 SafegdSci N SFE 14.40 10.75 57 12.80 518 13.25 12.70 -.10 +14.3 SafeInco n N SAFE .60 3.2 20.00 15.57 38 18.97 617 19.36 18.85 -.22 +7.8 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.40 32 85.40 173 87.90 84.30 -1.25 +6.2 SagaComm A SGA 1.20 3.1 4 47.20 36.10 4 38.50 29 38.85 37.15 -.35 -4.8 SageThera Q SAGE 195.97 59.57 687 156.53 3498 157.95 145.28 +3.07 -5.0 Saia Inc Q SAIA 39 87.05 47.10 157 80.85 997 82.30 78.85 -1.90 +14.3 SailptTch n N SAIL 28.94 12.82 514 24.54 4410 25.53 23.64 -.94 +69.2 StJoe N JOE 54 20.00 16.75 287 17.95 1424 18.15 17.85 -.05 -.6 SalemMda Q SALM .26 5.0 19 7.50 3.10 94 5.15 799 5.80 4.35 +.80 +14.4 Salesforce N CRM 142.12 85.12 5193 136.40 32730 137.71 131.67 +1.39 +33.4 SalMidMLP N SMM 1.30 13.1 12.24 8.53 138 9.96 426 10.19 9.82 -.13 -9.6 SalisbryBc Q SAL 1.12 2.5 16 51.80 34.65 44.20 10 45.80 42.96 -1.40 -1.0 SallyBty N SBH 10 21.36 14.05 1830 16.03 9891 16.70 16.02 -.19 -14.6tSJuanB N SJT .65e 11.3 12 10.54 5.84 297 5.79 1072 6.27 5.66 -.21 -29.7 SanchezEn N SN 7.49 2.78 1736 4.52 12942 4.75 4.03 +.35 -14.9 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 14 11.80 171 12.10 11.45 +.05 +6.3 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 589 105.15 2295 106.16 99.03 +4.64 -24.2 SandRidge N SD 21.90 13.02 358 17.74 1571 18.06 16.98 +.48 -15.8 SandRMiss N SDT .22e 11.3 2 2.30 .73 231 1.98 1140 2.05 1.75 +.16 +139.7 SandRMs2 N SDR .21e 11.8 1 2.00 .74 292 1.82 1242 1.83 1.54 +.28 +113.9 SandRdgP N PER .50e 19.3 6 3.10 1.80 181 2.60 1212 2.60 2.45 +.15 +26.8 SandstG g A SAND 5.64 3.65 650 4.50 4240 4.51 4.24 +.08 -9.8 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 109 41.01 772 42.39 40.90 -1.02 +5.1sSanfilp Q JBSS 2.00e 25 77.76 54.32 45 74.45 434 77.76 73.36 -1.08 +17.7 SangTher Q SGMO 27.50 8.00 2702 14.20 14672 16.40 13.00 -2.30 -13.4 Sanmina Q SANM 17 42.95 24.60 405 29.30 2252 30.45 28.80 -1.25 -11.2 Sanofi N SNY 1.58e 3.9 50.65 37.43 4126 40.01 13339 40.85 39.48 +.01 -7.0 Sanofi rt Q GCVRZ .54 .27 145 .50 293 .51 .46 +31.6 SantCUSA N SC .23e 5 20.46 11.65 2943 19.09 10127 19.78 18.57 -.10 +2.5 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 7 25.96 10 25.99 25.84 +.02 +1.1 Sapiens Q SPNS .20e 2.0 49 14.30 8.01 4 9.77 42 9.99 9.58 -.55 -15.2sSaratogaI N SAR 2.04f 7.4 5 28.30 19.62 38 27.69 709 28.30 25.01 +3.41 +23.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 1 25.77 8 25.96 25.77 -.05 -.1 SareptaTh Q SRPT 176.50 32.36 1465 132.18 10039 143.99 125.75 -8.15 +137.6 Sasol N SSL 1.41e 3.9 38.75 26.92 301 36.54 1432 36.76 34.09 +1.57 +6.8 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 42 53.58 201 54.12 52.42 +.28 -13.2 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 2 25.00 11 25.34 24.86 -.15 -1.2 Savara rs Q SVRA 17.19 5.07 287 11.32 1679 12.67 10.87 -.87 -23.7 scPhrma n Q SCPH 18.17 5.21 29 5.66 301 5.97 5.46 -.17 -53.2 ScanSource Q SCSC 14 45.35 31.40 70 40.30 368 41.20 39.90 -.85 +12.6 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 5351 67.03 32265 67.85 64.90 +.45 -.5 Schmitt h Q SMIT 4.47 1.55 8 2.34 22 2.45 2.22 -.04 -14.6 SchndrNt n N SNDR .24 .9 30.52 20.18 1166 27.51 5765 28.48 26.30 -1.01 -3.7 Schnitzer Q SCHN .75 2.2 8 38.85 21.35 379 33.70 2109 36.13 32.50 -2.50 +.6 ScholRck n Q SRRK 27.02 14.00 96 15.60 377 22.53 15.60 -6.02 +.6 Scholastc Q SCHL .60 1.4 46.59 33.51 79 44.31 424 45.90 43.77 -1.39 +10.5sSchulmn Q SHLM .82 1.8 45 44.75 25.00 131 44.50 505 44.75 44.00 -.05 +19.5 SchwUSMkt N SCHB .96e 1.5 69.07 58.06 531 65.99 3828 66.96 65.32 -1.25 +2.3 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 768 64.99 5441 65.88 64.34 -1.17 +1.9 SchwLCGr N SCHG .63e .8 78.13 62.63 264 75.78 3220 76.85 74.89 -1.45 +7.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 209 53.12 2332 53.78 52.67 -.82 -2.8 SchwMCap N SCHM .59e 1.1 56.61 47.42 200 54.89 1447 55.85 54.27 -1.15 +3.0 SchUSSmC N SCHA .76e 1.0 76.47 61.64 376 73.57 2025 75.29 72.82 -1.94 +5.5 SchwEMkt N SCHE .49e 1.9 31.08 24.57 987 25.89 6766 25.96 25.12 -.34 -7.3 Sch 1000 n N SCHK 28.14 24.88 74 26.78 416 27.19 26.51 -.47 +2.0 SchEMLgC N FNDE .39e 1.4 33.13 26.27 641 27.68 3190 27.75 27.06 -.11 -6.7 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 143 34.87 685 35.06 34.52 -.51 -3.0 SchIntLgCo N FNDF .61e 2.1 32.54 27.81 397 29.54 2735 29.70 29.25 -.32 -2.8 SchUSSmCo N FNDA .36e .9 41.18 33.34 196 39.91 1013 40.75 39.62 -.95 +5.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 292 37.34 1630 37.86 37.04 -.62 -.3 SchUSBrd N FNDB .61e 1.6 39.71 33.37 62 37.38 108 37.76 37.01 -.64 +.3 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 490 49.29 3074 50.21 48.93 -1.05 -3.7 SchwIntEq N SCHF .71e 2.1 36.35 31.46 3187 33.05 23888 33.22 32.63 -.39 -3.0 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 296 50.64 1346 50.66 50.49 +.15 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 673 41.78 4057 41.98 41.29 -.02 +.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 1169 52.33 1874 52.38 52.18 +.17 -1.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 314 49.74 1284 49.76 49.68 +.05 -.6 SchUSTips N SCHP 56.10 54.02 646 54.91 1850 55.00 54.67 +.23 -.9 SchwIntSC N SCHC .59e 1.6 39.15 33.12 273 36.07 998 36.25 35.45 -.44 -1.5 Schwab N SCHW .40 .8 29 60.22 38.06 6828 51.10 33236 54.53 51.05 -3.80 -.5 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 41 26.51 153 26.70 26.42 -.08 -1.4 Schwb pfD N SCHWpD 27.90 25.49 68 26.23 302 26.50 26.23 -.27 -2.9 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 142 43.72 805 44.19 42.78 +.29 -3.6 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 211 80.93 1257 83.32 80.46 -1.02 +5.7 SciGames Q SGMS 62.80 24.05 956 49.15 4613 52.60 46.75 -2.90 -4.2 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 2 25.48 26 25.54 25.05 +.08 +.1 ScorpBlk rs N SALT .08 1.1 8.85 6.48 318 7.10 2126 7.45 7.05 -.25 -4.1 ScorpioTk N STNG .04 1.4 4.20 1.85 2517 2.81 12913 3.10 2.79 -.22 -7.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 3 24.85 12 24.99 24.85 +.16 ScorpT19 n N SBBC 26.51 24.62 2 25.55 12 25.55 25.41 +.10 +.5 Scotts N SMG 2.12 2.5 20 110.12 76.60 617 83.16 2219 84.40 80.40 +1.16 -22.3 ScrippsEW Q SSP .05p 43 20.35 10.69 371 13.39 1985 14.18 13.38 -.36 -14.3 Scynexis Q SCYX 2.50 1.05 514 1.64 2585 1.83 1.60 -.07 -29.3 Sea Ltd n N SE 17.19 10.06 1177 15.00 9208 15.39 14.37 -.39 +12.5 SeaChange Q SEAC 4.03 2.40 159 3.42 827 3.47 3.16 +.24 -13.0 SbdCp A SEB 6.00 .2 14 4690.00 3725.50 0 3962.74 2 4100.00 3940.00 -87.27 -10.1 SeabGld g N SA 13.70 9.80 166 11.15 896 11.60 10.95 -.35 -1.3 SeacstBkg Q SBCF 25 33.51 20.58 482 31.58 1577 32.91 31.40 -1.41 +25.3 SeacorHld N CKH 59.00 32.24 76 57.27 843 57.90 56.12 -.16 +23.9 SeacrMar N SMHI 25.00 11.66 39 23.09 234 23.69 21.94 +.68 +97.4 SeadrillLtd N SDRL 1 .74 .15 51151 .22 80379 .38 .20 -.13 -6.9 Seadrill N SDLP .40 11.5 4.20 2.60 170 3.47 1091 3.50 3.18 +.16 -5.2 SeagateT Q STX 2.52 4.5 15 62.70 30.60 2091 56.47 11357 57.90 55.03 -1.75 +35.0 SealAir N SEE .64 1.5 21 49.94 40.76 1344 42.45 9748 43.66 42.03 -1.10 -13.9 SeanrgM rs Q SHIP 1.66 .70 42 .87 316 .88 .81 +.01 -16.8 SearsHldgs Q SHLD 10.76 1.99 1163 2.37 6494 2.40 2.14 -.05 -33.8 SearsH&O Q SHOS 3.95 1.38 37 2.10 165 2.30 2.10 -.20 -19.2sSeaspan N SSW .50 4.9 15 9.75 5.50 3156 10.18 10002 10.27 8.64 +1.08 +50.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 21.98 17 25.74 59 25.79 25.57 +.02 +3.7 Seaspan 19 N SSWN 1.59 6.2 26.01 25.08 177 25.52 227 25.61 25.50 -.06 -.1 Seaspn pfD N SSWpD 1.99 7.9 25.34 21.08 5 25.30 24 25.32 25.06 +.07 +2.7 Seaspn pfH N SSWpH 25.08 20.61 24 25.01 129 25.04 24.86 +.07 +5.8 Seaspn pfG N SSWpG 25.77 21.98 23 25.70 116 25.75 25.52 +.01 +5.8 Seaspan n N SSWA 24.99 23.15 16 24.80 53 24.89 24.70 -.08 +2.0 SeaSpine n Q SPNE 14.31 8.76 29 12.62 238 13.39 12.28 -.37 +24.7 SeattGen Q SGEN 69.71 45.31 878 66.39 4808 67.76 63.38 -.46 +24.1 SeaWorld N SEAS 22.96 10.42 981 21.82 7913 22.82 21.29 -1.02 +60.8 SecndSight Q EYES 2.58 .90 252 1.66 1078 1.76 1.64 -.10 -13.1 Secoo n Q SECO 14.75 6.61 331 8.08 1220 10.08 8.00 -1.44 -16.4 SecWkA A n Q SCWX 13.38 7.83 124 12.45 509 12.90 11.40 +.39 +40.4 SecNtl lf Q SNFCA .23t 3 6.24 4.05 3 5.20 38 5.35 4.95 -.20 +4.0 SelectBc lf Q SLCT 25 14.06 10.90 29 13.47 130 13.50 13.00 +.20 +6.6 SelEngS n N WTTR 21.96 11.22 787 14.53 4049 15.50 13.94 +.19 -20.3 SelIncREIT Q SIR 2.04 9.1 20 26.26 17.90 356 22.47 1642 22.69 22.02 +.27 -10.6 SelMedHld N SEM 13 19.78 14.65 663 18.15 2969 18.50 17.38 -.35 +2.8 SelectaB n Q SELB 24.02 7.95 226 13.25 851 13.35 11.81 +1.14 +35.1 SelectvIns Q SIGI .72 1.3 18 62.40 46.28 162 55.00 921 57.45 54.85 -2.45 -6.3 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 25 25.26 46 25.38 25.21 -.01 +.3 SemGroup N SEMG 1.89 7.4 30.95 20.20 531 25.40 3549 25.93 24.20 +.50 -15.9 SemiMfg N SMI 19 9.14 4.49 160 6.50 1639 7.19 6.32 -.67 -24.1 SmLEDS rs Q LEDS 10.49 1.61 131 3.84 1594 4.74 3.51 +.23 +2.9 SempraEn N SRE 3.58 3.1 22 122.98 100.49 2501 116.11 13872 117.63 113.12 +1.87 +8.6 Sempra pfA N SREpA 107.00 95.95 258 103.21 913 104.45 101.78 +1.21 +4.1 Semtech Q SMTC 58 51.90 31.30 935 47.05 3173 49.70 46.40 -2.70 +37.6 SendGrid n N SEND 32.03 17.50 216 26.52 2268 27.97 25.25 -.52 +10.6 SenecaB Q SENEB 24 35.95 27.45 28.10 0 -17.4 SenecaA Q SENEA 10 36.60 26.45 18 27.00 70 28.35 26.60 -.20 -12.2 SenesTc n Q SNES 6.40 .30 678 1.63 3314 2.04 1.60 -.29 +126.4 SenHous Q SNH 1.56 8.6 12 22.01 14.86 1657 18.09 7257 18.35 17.95 -.11 -5.5 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 26 24.80 64 25.14 24.66 +.08 -1.9 SenHous 46 Q SNHNL 1.56 6.1 27.38 24.97 7 25.72 67 25.89 25.68 -.15 -4.2 Senmiao n Q AIHS 8.91 5.00 58 5.60 297 6.11 5.13 -.30 -.9 Senomyx Q SNMX 1.71 .56 51 1.20 259 1.28 1.12 -.01 -7.7 Sensient N SXT 1.32 1.8 24 84.98 65.56 302 71.55 1777 72.58 70.67 -.68 -2.2 SensusHlt n Q SRTS 7.71 3.43 5 7.26 142 7.58 6.91 -.19 +40.7 SentEn n Q STNL 10.14 9.60 9.85 11 9.85 9.74 +.12 +1.0 SentEn un Q STNLU 10.98 9.66 5 10.09 16 10.10 10.08 +.01 +1.2 SequansC N SQNS 4.19 1.44 40 2.04 631 2.10 2.01 +.02 +6.8 SeqentialB Q SQBG 4.08 1.36 164 1.97 856 2.13 1.76 +.23 +10.7 SeresTh n Q MCRB 17.42 6.65 122 8.60 795 9.56 8.56 -.91 -15.2 Seritage n N SRG 1.00 2.4 50.00 34.07 363 42.43 1579 43.46 41.43 -.70 +4.9 Seritge pfA N SRGpA 1.75 7.5 24.52 20.02 0 23.36 27 23.94 23.36 -.09 -4.1 ServiceCp N SCI .68 1.9 23 40.28 32.18 919 35.79 4833 36.21 35.41 -.40 -4.1 ServiceMst N SERV 34 60.66 38.78 535 59.47 3408 60.20 58.19 +.21 +16.0 ServcNow N NOW 188.59 103.00 1053 172.47 8969 175.74 167.36 -4.23 +32.3 SvcSource Q SREV 4.47 2.61 156 3.94 1149 4.09 3.91 -.18 +27.5 ServiFst s Q SFBS .44 1.1 22 44.85 32.54 102 41.73 440 43.83 41.69 -2.25 +.6 Servotr A SVT .16e 1.7 12.80 8.50 1 9.16 10 9.40 9.04 +.12 -17.7 SesenBio Q SESN 3.50 .62 485 1.95 4184 2.08 1.83 -.10 +140.4 SevStars h Q SSC 7.00 1.26 68 1.88 778 1.99 1.75 +.06 -59.2sSevernBc Q SVBI .12 1.4 39 8.80 6.70 4 8.65 12 8.80 8.40 +.10 +19.2 ShakeShk n N SHAK 69.96 30.12 617 66.18 3841 69.56 66.08 -2.67 +53.2 SharingE rs Q SEII 43 12.40 2.61 29 3.42 292 3.70 3.35 -.16 -54.9tSharps Q SMED 5.73 3.46 11 3.69 69 3.86 3.46 +.15 -9.8 SharpSprg Q SHSP 9.50 3.07 360 8.74 642 9.00 8.41 -.25 +98.5 ShawCm g N SJR 1.18 23.44 18.50 793 20.35 3888 20.99 19.91 -.58 -10.9 ShellMidst N SHLX 1.39f 6.3 20 31.19 19.42 552 22.18 3531 22.50 21.43 -.17 -25.6 ShndTele s Q SHEN .26f .8 41.80 28.00 213 32.70 839 33.50 32.25 -.70 -3.3 Sherwin N SHW 3.44f .8 31 435.15 326.68 786 407.57 4025 412.93 390.47 +11.44 -.6 ShiftPixy n Q PIXY 11.64 2.00 72 2.61 650 3.05 2.56 -.25 -9.4 Shiloh Q SHLO 38 14.97 6.45 78 8.70 503 9.19 8.55 -.34 +6.1 Shineco n Q TYHT 4.60 1.31 19 1.68 383 1.86 1.61 -.16 -27.0tShinhanFn N SHG 50.37 38.04 104 38.48 453 39.81 38.04 -1.25 -17.1 ShipFin N SFL 1.40 9.4 15 15.98 12.70 672 14.95 2946 15.15 14.80 -.10 -3.5 Shire Q SHPG 1.05e .6 87 177.51 123.73 1685 168.80 5847 169.50 160.39 +6.95 +8.8 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 212 32.45 1002 33.94 32.31 -1.67 +21.3 Shopify n N SHOP 175.11 83.16 1203 145.89 10420 160.00 140.40 -16.64 +44.4 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 24 19.02 112 19.86 18.93 -.76 +13.9 ShotSpot n Q SSTI 41.67 9.33 126 37.93 625 39.85 35.87 -1.69 +170.0 Shutterfly Q SFLY 100.34 39.76 520 90.03 2385 94.76 89.06 -4.73 +81.0 Shutterstk N SSTK 39 52.78 29.85 166 47.46 824 48.38 46.01 +.26 +10.3tSibanyeG N SBGL .14r 5.8 6.50 2.25 2020 2.42 22334 2.89 2.25 -.47 -50.2tSiderurNac N SID 3.55 1.91 1473 2.02 10389 2.06 1.91 -.05 -17.6 SiebertFn Q SIEB .10a 1.0 21.61 3.60 24 10.42 137 10.45 9.00 +.36 -22.8 SiennaBi n Q SNNA 29.25 13.37 59 15.19 230 16.19 14.42 -.63 -16.3 Sientra Q SIEN 21.06 8.79 663 19.51 2415 19.89 18.72 +.21 +38.8 SierraBc Q BSRR .64 2.3 17 29.96 23.10 51 28.24 237 29.17 27.32 -1.08 +6.3 SierraMt n A SMTS 3.00 2.13 113 2.69 404 2.70 2.56 +.08 +8.5 SierOnc g n Q SRRA 4.09 1.12 206 2.96 1511 3.40 2.90 -.34 -20.6 SierraWr Q SWIR 15 31.40 15.10 124 16.00 1174 16.35 15.75 -.30 -21.8 Sifco A SIF 7.95 5.00 0 5.42 18 5.45 5.05 -.03 -18.5 SifyTech Q SIFY .02e 1.0 2.10 .40 196 1.85 502 2.04 1.79 -.15 +80.7 SigmaDsg Q SIGM 7.00 5.50 155 6.10 563 6.15 6.05 -.05 -12.2 SigmaL hn Q SGLB 4.48 .89 67 .94 724 1.04 .89 -.01 -56.3 Sigmatr Q SGMA 14 11.61 5.26 20 7.02 46 7.48 7.00 -.31 -30.6 SignatBk Q SBNY 24 161.92 116.68 432 127.88 2083 132.12 126.58 -4.87 -6.8 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 2078 55.75 9070 59.22 55.66 -2.34 -1.4 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 420 26.83 1882 27.10 26.43 +.31 -8.7 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 41 38.46 279 40.10 36.64 -1.00 -45.1 SilcnLab Q SLAB 91 110.70 66.35 211 99.60 1308 103.20 98.05 -4.15 +12.8 SilicnMotn Q SIMO 1.20 2.3 20 56.51 40.33 151 52.89 1662 54.41 51.71 -1.57 -.1 SilvrSun n Q SSNT .06e 5.22 2.90 0 4.15 1 4.15 3.98 +.16 -2.0 Silvrbow n N SBOW 34.76 19.89 22 28.88 144 29.37 26.05 +2.53 -2.8 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 17 16.30 102 17.40 16.20 -.85 +1.6 SlvrcpMt n A SVM .02 53 3.43 2.12 347 2.67 1272 2.84 2.61 -.13 +1.9 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 336 29.90 1553 31.05 29.60 -1.15 +4.7sSimonProp N SPG 7.80 4.6 23 173.26 145.78 2192 170.19 10028 173.26 168.97 -2.66 -.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 71.11 3 72.50 68.70 +3.66 -.6 SimplyGd n Q SMPL 16.01 10.93 1400 14.44 5577 14.63 13.32 +1.09 +1.3 SimpsnM N SSD .88f 1.4 32 67.32 41.79 219 62.19 903 62.94 61.47 -.59 +8.3sSimulations Q SLP .24 1.1 47 23.90 12.05 143 22.25 656 23.90 20.86 -.25 +38.2tSina Q SINA 43 124.60 79.69 1035 84.69 5618 87.49 79.69 -4.12 -15.6 Sinclair Q SBGI .72 2.2 13 40.15 26.50 711 32.15 4275 33.35 31.90 -.60 -15.1 SinoGlobl Q SINO 3.84 1.04 41 1.18 383 1.30 1.06 -.08 -53.7 SinopcShg N SHI 74.09 51.33 57 59.98 343 62.35 58.46 -2.10 +5.2 Sinovac h Q SVA 8.75 6.25 14 7.46 167 7.67 7.38 -.12 -5.3 SiriusXM Q SIRI .04 .6 38 7.70 5.17 17976 6.77 148485 7.19 6.61 -.37 +26.3 Siteone n N SITE 77 95.49 48.19 339 83.97 2174 89.07 82.68 -5.62 +9.5tSitoMobl rs Q SITO 8.60 2.31 150 2.59 1032 2.79 2.31 -.21 -61.5 SixFlags N SIX 3.12 4.5 23 73.38 51.25 1352 70.05 3881 72.38 69.48 -2.65 +5.2 Skechers s N SKX 16 43.08 23.90 1699 30.01 10758 30.81 29.35 -.41 -20.7 SkySolar Q SKYS 2.43 .82 39 1.17 269 1.25 .96 +.16 -22.0 SkyWest Q SKYW .40 .8 15 60.65 31.75 235 51.90 1123 55.45 50.35 -3.60 -2.3 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1574 96.65 8244 98.92 95.33 -1.90 +1.8 SleepNmbr Q SNBR 21 40.72 27.44 572 29.02 2220 30.63 29.00 -1.26 -22.8 Smart&Fnl N SFS 21 10.00 4.45 637 5.55 3638 6.30 5.40 -.05 -35.1sSmartFn rs Q SMBK 24 27.50 20.50 43 25.76 195 27.50 25.51 -.38 +18.7 SmartSnd n Q SND 11.06 4.81 869 5.31 5476 5.90 4.84 -.55 -38.7 Smartsh n N SMAR 32.79 18.06 388 25.97 2071 28.18 23.13 +1.66 +33.2 Smith&N N SNN .61e 1.6 66 40.41 33.72 634 37.53 3869 37.70 36.84 -.11 +7.2 SmithAO s N AOS .72 1.2 33 68.39 53.23 1503 59.15 10975 60.34 57.77 -1.12 -3.5 SmthM hrs Q SMSI 3.41 .88 117 2.29 860 2.40 2.22 -.12 -19.4 Smucker N SJM 3.12 2.9 14 133.38 96.13 1002 107.48 9304 113.11 106.79 +1.77 -13.5 SnapInc A n N SNAP 21.22 10.50 13954 13.09 79301 13.57 12.80 -.11 -10.4 SnapOn N SNA 3.28 2.0 16 185.47 140.83 718 160.72 3763 164.56 157.64 +1.05 -7.8 SocCapH n N IPOA 10.85 9.85 47 10.05 467 10.05 9.99 +.02 -.4sSocCapH un N IPOA/U 10.97 10.02 53 10.97 240 11.58 10.50 +.36 +3.5 SocilRltyA n Q SRAX 7.95 1.11 92 4.57 583 5.27 4.52 -.51 -19.1 SocQ&M N SQM .99e 2.1 64.20 32.50 789 48.05 3102 49.60 46.89 -1.13 -19.1 SocketM n Q SCKT 4.59 2.31 1 2.45 17 2.53 2.42 -31.6 SodaStrm Q SODA 30 98.26 49.73 139 85.30 881 86.34 82.78 -.78 +21.3 Sogou n N SOGO 15.50 7.91 1471 11.43 23159 12.26 10.59 -.30 -1.2 Sol-Gel n Q SLGL 12.23 7.39 13 7.72 40 8.47 7.60 -.79 -27.9 SolarCap Q SLRC 1.64 8.0 12 22.55 19.70 88 20.44 428 20.76 20.24 -.22 +1.1 SolarSCap Q SUNS 1.41 8.6 14 18.40 16.10 55 16.31 206 16.67 16.31 -.34 -8.2 SolarEdg n Q SEDG 23 70.74 19.06 1241 47.85 5162 50.45 46.05 -2.20 +27.4 SolarOilf n N SOI 23.98 10.60 445 14.29 2477 14.97 13.65 -.27 -33.3 SolenoTh rs Q SLNO 3.75 1.32 103 2.34 1606 2.99 2.27 -.76 +30.0 SolidBio n Q SLDB 54.84 6.83 195 35.63 1938 48.70 34.63 -6.44 +57.5tSoligenix n Q SNGX 3.70 .91 330 .97 2319 1.30 .91 -.29 -56.3tSolitario A XPL .88 .37 123 .43 738 .44 .37 +.02 -28.5 SonicAut N SAH .24 1.2 11 23.60 15.95 279 20.60 1162 23.35 20.45 -2.75 +11.7 SonicCorp Q SONC .64 1.9 22 36.15 22.11 753 34.42 9324 36.00 31.19 -1.21 +25.3tSonicFdry Q SOFO 4.18 2.05 22 2.27 31 2.38 2.01 -.03 -24.6 SonocoP N SON 1.56 3.0 27 55.77 46.55 696 52.50 2460 52.84 50.79 +1.33 -1.2tSonomaPh Q SNOA 7.20 2.35 60 2.48 284 2.82 2.35 -.24 -54.5 SonyCp N SNE 53.91 36.25 1047 51.26 4917 51.84 49.22 +.89 +14.0 Sophiris Q SPHS 4.05 1.80 473 2.81 14357 3.36 1.85 -.94 +23.8 SorrentoTh Q SRNE 36 10.65 1.50 4164 7.20 15265 7.33 5.90 +.65 +89.5 Sothebys N BID .40 .7 17 60.16 42.78 370 54.34 1512 56.77 53.45 -2.73 +5.3 SotherlyH Q SOHO .48f 6.9 7.08 5.78 21 6.98 149 7.00 6.82 +.04 +8.2 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 4 25.30 15 25.75 25.30 +.20 -1.3sSthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 1 25.28 7 25.98 25.23 +.54 -.3sSouMoBc s Q SMBC .44 1.1 18 41.49 30.48 8 39.02 90 41.49 38.18 -.88 +3.8 SoundFin Q SFBC .56f 1.4 22 39.00 29.55 4 38.65 7 38.80 38.30 +.50 +13.6 SourcC N SOR 1.00 2.5 42.97 38.36 9 39.75 50 40.68 39.46 -.40 -2.5 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 615 33.47 3852 34.11 33.02 +.34 +7.2 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 135 86.25 599 90.00 86.20 -3.60 -1.0 SthcrssEn N SXE 3.35 1.40 110 1.55 3871 1.65 1.48 +.11 -8.3 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 2 21.10 4 21.50 21.04 -.41 -8.3 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 22.79 1 22.79 21.61 +.00 -4.0 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.40 3 22.88 22.10 +.19 -7.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 4 24.14 6 24.31 23.70 +.12 -5.0 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 4017 46.31 28074 46.85 45.73 +.50 -3.7 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 60 26.30 241 26.44 26.30 -.01 -2.6 SouthCo ef N SOJB 26.25 23.71 54 25.05 199 25.28 24.86 +.18 -2.5 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 72 24.60 303 24.70 24.50 -3.3 SthnCopper N SCCO .23e .5 40 58.09 34.35 917 46.87 5748 47.08 44.73 +.15 -1.2 SthnFstBsh Q SFST 20 48.75 33.25 31 44.20 121 47.15 43.85 -2.40 +7.2sSoNatBcVa Q SONA .32 1.8 34 18.24 15.11 95 17.84 364 18.24 17.58 +.24 +11.3 SsdeBTX Q SBSI 1.20f 3.6 17 37.57 31.20 134 33.68 673 34.66 33.52 -1.04 SwstAirl N LUV .64f 1.3 9 66.99 49.76 4228 50.88 28518 51.86 50.18 -1.03 -22.3 SwtGas N SWX 2.08 2.7 24 86.87 62.54 173 76.27 1324 78.14 75.81 -1.69 -5.2 SwGA Fn A SGB .48f 2.1 17 26.04 18.50 5 22.70 18 25.14 22.70 -2.00 -5.4 SwstnEngy N SWN 6 6.72 3.42 14634 5.30 86363 5.52 5.19 -.17 -5.0 SparkEn s Q SPKE .72 7.4 22.85 8.60 135 9.75 677 10.53 9.70 -.30 -21.4 SparkEn pf Q SPKEP 2.19 9.5 27.49 21.90 10 23.12 104 24.05 23.00 -.18 -13.1 SprkNtSE wi A LOV 15.40 10.15 72 10.76 109 10.99 10.33 -.17 -14.9 SparkTh n Q ONCE 94.00 41.06 424 82.76 2382 90.32 79.39 -7.32 +60.9 SpartnMot Q SPAR .10 .7 26 19.45 8.50 424 15.10 2652 15.60 14.15 +.55 -4.1 SprtnNash Q SPTN .72 2.8 28.17 16.32 256 25.52 1581 25.91 24.68 +.82 -4.3 Sparton N SPA 21 23.59 16.35 63 18.99 281 19.55 18.82 -.19 -17.6 SpdFosFr n N EFAX 77.82 67.00 2 69.10 17 69.34 68.47 -.97 -5.2 SpdDbShDu N STOT 49.99 47.00 11 48.79 55 49.03 48.78 +.04 -1.2 SpdEmFos N EEMX 76.80 61.28 0 62.28 8 64.10 62.13 -2.16 -10.8 SpdDbEMk N EMTL 52.27 48.10 6 48.33 85 48.54 48.23 -.04 -4.1 SpecOpps N SPE 1.19e 2.3 16.20 14.48 18 15.02 105 15.09 14.90 -.10 +.9 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.50 6 25.66 25.45 -.12 -1.4 SpectraEP N SEP 3.01f 8.5 10 46.47 29.89 1862 35.42 5478 35.98 31.02 +3.95 -10.4 SpectrmB N SPB 1.68 2.1 15 127.25 60.13 596 81.62 2639 85.24 80.98 -1.73 -27.4 SpectPh Q SPPI 23.50 7.12 1625 20.96 13782 22.15 18.61 +1.63 +10.6 SpeedM N TRK .60 3.5 19 23.47 16.46 28 17.36 151 17.95 17.21 -.52 -8.0 SperoTh n Q SPRO 19.00 9.66 34 14.67 305 15.41 13.76 +.02 +24.9 Sphr3D grs Q ANY 7.23 .32 184 .46 1436 .50 .43 -.03 -81.2 Spherix rs Q SPEX 4.75 .95 36 1.06 249 1.08 1.03 +.01 -24.3 SpF LgCap n N FMDG 33.20 26.89 12 28.78 14 28.80 28.15 -.98 +2.7 SpinMedT n N FFIU 25.15 24.17 2 24.23 4 24.33 24.23 -.10 -2.4 Spire N SR 2.25 3.2 20 82.85 60.09 319 70.65 1465 71.70 70.35 -.40 -6.0 SpiritAero N SPR .48f .6 19 105.20 55.92 1071 85.91 5811 86.96 83.09 +.63 -1.5 SpiritAir N SAVE 15 50.42 30.32 1337 36.35 8273 38.71 34.36 -2.25 -19.0 SpirMTA n N SMTA 10.67 8.90 349 10.30 2132 10.59 9.60 -.12 +12.9sSpiritRltC N SRC .72 9.0 12 8.46 6.47 4300 8.03 25856 8.46 7.97 -.03 +4.4 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 13 23.25 70 23.50 22.52 +.29 -6.4 SpirtTex n Q STXB 22.55 20.04 85 20.60 197 20.98 20.35 -.25 -5.7 Splunk Q SPLK 121.64 55.92 2085 99.11 14660 105.00 95.10 -6.12 +19.6 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 60 15.05 484 15.55 14.85 -.50 -3.8 SportsWhs Q SPWH 10 6.99 3.40 468 5.12 1730 5.81 5.08 -.63 -22.5 Spotify n N SPOT 182.45 135.51 862 168.24 8823 181.72 165.71 -12.70 +12.9 SpragueRs N SRLP 2.61 10.3 15 29.00 21.80 107 25.40 278 25.50 23.60 +1.50 +5.0 SprBkPh n Q SBPH 18.93 10.81 48 11.85 195 13.67 11.24 -.75 -11.8 Sprint N S 3 8.92 4.81 6216 5.44 45562 5.51 5.28 -.06 -7.6tSprottSilv N PSLV 6.85 5.77 1071 5.87 2914 5.94 5.77 -.10 -7.4 SprottFoc Q FUND .75e 9.6 8.39 7.20 18 7.82 349 7.98 7.70 -.13 -1.3 SprottGold N PHYS 11.15 9.83 345 10.18 2180 10.30 10.10 -.13 -3.9 SprottPPP N SPPP 9.91 7.81 11 8.25 146 8.36 8.09 -.02 -11.7 Sprouts Q SFM 23 28.29 17.55 1244 22.07 6925 22.61 21.84 -.37 -9.4 Square n N SQ 69.40 22.66 6759 61.64 59059 64.16 59.40 -4.11 +77.8 StaarSur Q STAA 34.00 9.85 493 31.00 1603 31.45 28.45 -.15 +100.0 Staff360 rs Q STAF 5.70 1.14 256 1.35 315 1.64 1.18 +.03 -57.1 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 651 27.23 3503 27.44 26.92 +.23 -.4 STAG pfC N STAGpC 27.19 24.76 6 25.62 16 25.75 25.57 +.05 -2.1 StageStrs N SSI .20 8.3 3.25 1.45 84 2.41 656 2.49 2.29 +43.5 Stamps.cm Q STMP 29 285.75 140.45 415 253.05 1519 253.85 241.55 +.40 +34.6 SP Matls N XLB .98e 1.7 64.17 53.38 5043 58.07 30219 58.77 57.14 -.45 -4.1 SP HlthC N XLV 1.01e 1.2 91.79 77.82 6478 83.46 38411 84.94 82.29 -1.47 +.9 SP CnSt N XLP 1.28e 2.5 58.95 48.76 13018 51.53 82231 52.04 51.30 -.10 -9.4 SP Consum N XLY 1.12e 1.0 112.62 87.89 5741 109.30 35263 110.86 107.80 -2.02 +10.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 13165 75.94 79940 76.74 73.14 +.79 +5.1 SPDR Fncl N XLF .46e 1.7 30.33 23.79 77141 26.59 370956 27.07 26.31 -.48 -4.7 SP Inds N XLI 1.12e 1.6 80.96 66.95 14908 71.63 84534 73.01 70.82 -.98 -5.3 SP Tech N XLK .78e 1.1 72.43 54.25 10010 69.47 81736 70.30 68.57 -1.33 +8.6 SpdrRESel N XLRE 34.02 29.17 2923 32.71 18462 32.86 32.04 +.40 -.7 SP Util N XLU 1.55e 3.0 57.23 47.37 14367 51.96 92543 52.37 50.76 +1.21 -1.4 Std AVB n Q STND 31.60 30.05 30.26 8 30.39 30.26 -.24 -2.6 StdMotor N SMP .84 1.7 28 54.73 40.56 109 48.34 663 50.89 48.27 -2.32 +7.6 Standex N SXI .72 .7 22 110.00 88.40 26 102.20 145 104.50 101.40 -2.55 +.3tStanBlkDk N SWK 2.52 1.9 18 176.62 132.44 1328 132.81 7647 136.42 132.44 -2.19 -21.7 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 45 25.43 147 25.53 25.35 -.02 +.8tStanBlD un N SWP 128.00 104.37 87 104.78 426 110.68 104.37 -1.64 -14.6 Stantec g N STN .55f 17 29.25 24.05 20 25.65 52 25.85 25.10 +.26 -8.2 StarBulk rs Q SBLK 14.60 8.52 714 12.86 5777 14.12 12.61 -1.23 +14.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.63 7 25.78 25.48 +.03 +1.2 StarGas N SGU .47f 4.8 15 11.35 8.74 5 9.80 137 9.93 9.44 +.15 -8.8 StarsGp g Q TSG 38.95 15.85 2931 36.30 14618 37.55 32.50 -1.00 +55.8tStarbucks s Q SBUX 1.44f 2.9 22 61.94 47.37 17315 48.85 94487 51.44 47.37 -2.39 -14.9 Starret N SCX .40 6.3 21 9.40 5.80 1 6.40 29 6.65 6.40 -.30 -25.6 Startek N SRT 45 14.78 6.11 50 6.29 594 6.89 6.18 -.35 -36.9 StarwdPT N STWD 1.92 8.8 11 23.01 19.47 2805 21.71 9339 22.50 21.70 -.24 +1.7 StatAutF Q STFC .40 1.3 34.31 22.11 80 29.91 330 32.78 29.78 -2.48 +2.7 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 399 33.40 1479 34.62 32.84 -1.17 +11.9 StateStr N STT 1.68 1.8 16 114.27 87.03 2287 93.09 10906 97.81 93.00 -4.63 -4.6 StateSt pfC N STTpC 25.55 24.01 53 25.25 159 25.35 25.18 +.05 +.2 StateSt pfD N STTpD 28.96 26.00 55 26.94 203 27.31 26.70 +.14 -1.9 StaStCp pfG N STTpG 28.45 25.50 62 26.12 243 26.21 25.80 +.16 -3.7 StateSt pfE N STTpE 27.16 25.47 30 26.10 160 26.31 25.98 -.12 -1.4 SteadyM n Q STDY 10 6.90 2.60 157 4.50 859 4.55 4.50 -.03 +21.6 StealthGas Q GASS 17 4.70 2.90 40 3.97 164 3.97 3.75 +.04 -8.9 SteelCon Q STCN 2.90 1.46 53 2.16 210 2.18 2.00 +.06 -13.3 StlDynam Q STLD .75 1.6 18 52.10 32.20 1479 45.95 10028 47.90 44.76 -1.76 +6.5 SteelPtrs N SPLP .38p 8 20.70 16.65 1 16.85 17 17.00 16.79 +.02 -13.8 SteelPr pfA N SPLPpA 22.70 19.75 34 20.31 47 20.45 20.13 -.09 -4.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 52

Steelcse N SCS .54f 4.0 15.90 12.50 478 13.50 4337 14.35 13.35 -.76 -11.2 SteinMart s Q SMRT .30 12.2 4.04 .48 259 2.45 1419 2.86 2.42 -.32 +111.2 StellrAcq n Q STLR 10.49 9.99 10.38 0 10.38 10.38 -.06 +1.7 StellusCap N SCM 1.36 10.6 10 14.29 11.07 142 12.78 541 13.42 12.77 -.45 -2.7tStellCap22 N SCA 1.44 5.7 25.39 24.91 9 25.10 16 25.20 24.91 +.01 -.9 StemlineTh Q STML 20.55 7.30 248 16.05 1100 18.00 15.85 -.50 +2.9 Stepan N SCL .82 1.1 19 92.97 68.09 105 78.01 485 79.01 75.26 +1.06 -1.2 Stericycle Q SRCL 83.25 56.64 892 65.29 3671 65.72 63.28 +1.03 -4.0 Stericyc pf Q SRCLP 5.25 10.7 68.36 43.93 8 49.14 42 49.23 47.75 +.77 -7.2 Steris plc N STE 1.24 1.2 26 107.97 80.74 469 105.01 3138 106.38 102.80 -1.47 +20.1 SterlingBc N STL .28 1.2 14 26.50 21.00 1593 23.50 12009 24.40 23.45 -.75 -4.5 SterlBc pfA N STLpA 26.74 25.65 1 25.94 52 26.31 25.82 +.12 -1.4 SterlBcp n Q SBT .04 .3 14.98 12.00 46 13.36 546 14.20 12.73 -.64 +5.2 SterlCons Q STRL 22 18.90 9.42 123 13.03 1256 13.80 12.98 -.56 -20.0 SMadden Q SHOO .80 24 55.50 37.25 488 53.10 2345 55.10 51.85 -.05 +13.7 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 3 11.65 87 11.85 11.00 -.35 +13.7 StewInfo N STC 1.20 2.8 29 47.37 34.48 105 43.07 501 43.32 42.19 +.11 +1.8 StifelFin N SF .48f .9 16 68.76 42.92 460 52.25 2849 56.04 52.21 -4.10 -12.3 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 14 25.99 67 26.10 25.89 +.05 -4.0 Stif 47 ef N SFB 26.20 23.25 14 24.32 66 24.72 24.28 -.10 -2.4 StitchFix n Q SFIX 30.82 14.48 1903 27.44 11841 30.08 26.03 -2.71 +6.2 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 59 38.15 281 39.95 38.15 -1.80 +1.2 StoneHEM N EDF 2.16 16.4 17.31 12.80 84 13.17 364 13.30 13.09 -.12 -17.2 StonHEmM N EDI 1.81 14.0 16.45 12.66 56 12.91 273 12.97 12.70 +.01 -17.1 StoneCastle Q BANX 1.52 6.6 17 24.92 19.98 18 22.89 127 23.05 22.75 -.06 +13.7 StoneMor N STON 1.32 21.9 9.62 4.61 70 6.03 321 6.10 5.94 -.07 -8.1sStonerdg N SRI 25 37.69 14.72 288 35.14 2565 37.69 34.52 -2.01 +53.7sStoreCap N STOR 1.24 4.5 23 27.31 21.59 1807 27.40 7348 27.45 26.64 +.48 +5.2 StrataS rs Q SSKN 2.81 1.06 116 2.05 737 2.22 2.00 -.12 +66.7 Stratasys Q SSYS 26.54 17.17 1460 19.14 3286 19.54 18.42 +.14 -4.1sStratALL36 N GJT .29 1.4 21.80 19.20 3 21.29 8 21.85 21.00 +.29 +6.5 Strat D35 N GJP .74 3.2 23.69 21.85 22.80 2 23.28 22.75 +.07 -.6 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.10 6 21.24 20.95 -.05 +4.2 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.65 2 26.09 25.52 -.04 -.9 StratPG34 N GJR .27 1.2 23.46 20.93 1 22.90 12 22.90 21.84 +.33 +4.0 StratUSM N GJH .64 6.7 10.35 9.37 0 9.53 4 9.59 9.53 -.02 -5.2sStratWMT N GJO .22 .9 23.36 21.72 22.99 2 23.36 22.60 +.26 +3.3 Strattec Q STRT .56 1.8 17 49.20 30.05 3 30.55 43 33.75 30.25 -1.40 -29.9 StratusPrp Q STRS 1.00e 54 35.90 27.25 9 30.55 36 32.60 30.30 -1.95 +2.9 Strayer Q STRA 1.00 .9 33 116.10 76.40 89 113.01 541 113.86 111.16 -.72 +26.2 StreamHlth Q STRM 2.82 .92 2 1.41 195 1.48 1.30 -.05 -16.6 StrgbrBio n Q SBBP 9.25 5.20 297 6.00 2045 6.45 5.80 -.20 -17.2 Stryker N SYK 1.88 1.1 29 179.84 137.70 1038 168.86 6650 172.89 167.55 -2.67 +9.1 SturmRug N RGR 1.28f 2.3 19 67.80 43.00 194 56.00 752 59.85 55.90 -1.65 +.3 SubPpne N SPH 2.40 10.2 34 27.05 21.85 109 23.49 674 23.65 23.11 -.02 -3.0 SumitMitsu N SMFG 9.67 7.33 857 7.77 5379 7.90 7.71 -.07 -10.6 SummerInf Q SUMR 2.25 .72 146 1.39 194 1.41 1.27 +.09 -7.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 14 26.84 56 27.96 26.03 -.93 +2.0 SummitHtl N INN .72 5.0 13 19.39 12.77 607 14.31 3471 14.50 14.20 -.10 -6.0 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 3 24.21 12 24.36 24.03 -.05 -5.0 SumHP pfE N INNpE 26.25 22.82 5 24.15 11 24.41 23.82 +.05 -5.9tSumtMtls n N SUM .29t 25 34.06 24.49 1916 26.25 9140 26.65 24.49 -.46 -16.5 SummitMP N SMLP 2.30 14.9 24.75 13.10 111 15.40 568 16.00 15.05 -.45 -24.9 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 2 15.45 10 15.69 15.40 -.01 +22.6tSumTher n Q SMMT 16.86 2.17 440 2.45 3423 13.06 2.17 -9.90 -77.9 SunCmts N SUI 2.84f 2.9 99 98.99 80.12 436 97.88 1868 98.56 96.53 +1.31 +5.5 SunHydrl Q SNHY .36 .7 40 70.83 40.86 106 48.19 524 49.50 47.78 -1.66 -25.5 SunLfFn g N SLF 1.90f 44.50 33.70 636 40.14 2360 40.77 39.08 -.77 -2.7 SunCokeE N SXC .99e 7 14.32 8.20 365 13.40 1771 13.62 13.02 -.12 +11.8tSunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 74 15.00 471 15.35 14.70 -.40 -14.0 Suncor g N SU 1.44 41.82 27.96 3154 40.68 25521 41.07 38.23 +.52 +10.8 SundEng n Q SNDE 9.59 3.61 15 5.65 60 5.73 5.00 +.44 -4.9 SunesisP rs Q SNSS 7.69 1.82 206 2.12 1551 2.41 1.96 -.02 -42.5 SunlOnl n N STG 14.08 6.80 42 8.91 547 9.32 8.82 -.19 -19.7tSunLink A SSY 2.08 1.25 9 1.29 18 1.30 1.25 +.03 -18.9tSunocoLP N SUN 3.30 13.2 73 33.11 24.54 458 24.96 2379 25.35 24.46 -.22 -12.1 SunOpta Q STKL 10.20 6.27 205 8.40 905 8.50 8.15 +8.4 SunPower Q SPWR 11.70 6.46 1055 7.67 7399 8.28 7.42 -.56 -9.0 Sunrun n Q RUN 12 14.35 4.21 1427 13.15 7706 13.82 12.70 -.72 +122.9 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2214 16.62 12053 16.84 16.45 -.18 +.5 SunstHt pfE N SHOpE 27.22 24.65 12 25.41 28 25.95 25.40 -.01 -2.7 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 1 25.23 8 25.23 24.79 +.66 -2.4 SunTrst N STI 1.60 2.4 14 73.37 51.96 5218 66.02 16992 67.62 65.11 -1.47 +2.2 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 31 24.70 169 24.78 24.11 +.54 +.4 Sunworks n Q SUNW 2.14 .90 80 1.12 377 1.15 .95 +.12 +6.7 SuperMicro Q SMCI 17 27.90 16.10 257 23.65 1754 24.90 23.63 -1.25 +13.0tSuperCom Q SPCB 4.95 1.53 5271 2.34 5693 2.47 1.53 +.60 -40.2 SupercdT rs Q SCON 1.89 .85 38 .92 233 1.00 .90 -.06 -15.6 SupDrillg A SDPI 2.33 .59 20 1.94 121 1.95 1.86 +.02 +32.0 SupEnrgy N SPN .32 3.3 12.73 7.66 2215 9.74 10536 10.22 9.26 -.18 +1.1tSupGpCos s Q SGC .38 1.8 18 28.85 19.69 19 20.71 117 21.76 19.69 -.09 -22.5 SuperiorInd N SUP .36 2.0 28 20.95 12.70 112 17.90 768 19.55 17.85 -1.45 +20.5sSupernus Q SUPN 44 61.10 33.30 1259 59.85 4211 61.25 55.40 +2.80 +50.2 Supvalu rs N SVU 10 26.18 13.60 805 20.52 3537 21.52 20.27 -.71 -5.0 supprt.cm rs Q SPRT 3.15 2.01 9 2.85 56 3.00 2.83 -.12 +17.8sSurfaceOn n Q SURF 18.18 12.08 254 16.31 1386 18.18 15.15 +.15 +22.4 SurgPtrs n Q SGRY 24.05 7.10 313 14.90 1306 16.55 14.70 -1.75 +23.1 Surmodic Q SRDX 57.75 24.25 66 55.20 465 55.90 53.75 -.35 +97.1sSuthrlAs n N SLD 1.52 9.4 16.60 13.55 53 16.25 422 16.60 15.75 +.15 +7.3 SuthrAsM23 N SLDA 1.75 6.7 26.24 24.58 27 26.00 227 26.18 25.80 +.40 +1.4 SwEBioFu23 N FUE 8.47 6.00 2 6.35 2 6.41 6.10 -.21 -9.4 SwEGrain23 N GRU 4.25 3.29 3 3.43 16 3.50 3.36 -.02 +2.6 SwRCmETR N RJN 3.72 1.87 3 3.33 21 3.33 3.11 +.16 +19.2 SwRCmMTR N RJZ 9.20 7.79 2 8.36 12 8.51 8.25 -.17 -6.4 SwRCmATR N RJA 6.57 5.83 25 5.95 170 6.01 5.85 -.04 -.8 SwERCmTR N RJI 5.96 4.65 3073 5.68 3414 5.71 5.54 +.07 +5.2tSwisHelv N SWZ .64e .2 13.74 12.01 31 12.35 142 12.43 12.01 +.16 -3.2tSwitch n N SWCH .03e 20.45 11.85 452 12.17 3931 13.16 11.85 -.88 -33.1 SykesEnt Q SYKE 50 34.49 25.77 167 28.78 798 29.26 28.26 -.24 -8.5 Symantec lf Q SYMC .30 1.5 10 34.20 18.85 12288 20.65 53191 20.79 19.95 -.07 -26.4 Synacor Q SYNC 3.95 1.35 86 2.00 232 2.10 1.90 -.05 -13.0 Synalloy Q SYNL .13m .7 21.35 10.30 17 19.95 187 21.00 18.25 -.80 +48.9 Synaptics Q SYNA 59.67 33.73 522 50.37 3204 53.00 49.06 -2.69 +26.1 Synchrony N SYF .60 1.8 12 40.59 28.33 5805 33.38 22803 34.17 32.55 -.75 -13.5tSyndaxP n Q SNDX 15.20 6.61 308 7.02 1467 7.91 6.61 -.66 -19.9 SyneosH h Q SYNH 60.33 31.10 560 46.90 3413 48.60 45.60 -1.30 +7.6 SynrgyPh Q SGYP 4.84 1.43 2866 1.74 17351 1.90 1.60 -.15 -22.0 Synlogic rs Q SYBX 23.00 8.73 159 9.83 686 10.27 9.17 -.47 +1.3 Synnex N SNX 1.40 1.5 12 141.94 93.87 1490 96.51 3184 111.74 96.05 -13.92 -29.0 Synopsys Q SNPS 43 94.80 71.94 1310 85.57 5426 88.09 84.01 -2.55 +.4 Synovs pfC N SNVpC 1.97 7.7 28.97 25.28 23 25.43 66 25.48 25.41 +.04 -2.7 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 916 52.83 5336 54.69 52.55 -1.90 +10.2 Syntel Q SYNT 15.00e 15 34.19 15.88 289 32.09 1887 32.54 31.33 +.08 +39.6 Synthes rs Q SES 5.44 2.00 3 3.28 22 3.28 3.11 +.08 +15.5 SynthBiol A SYN 1.05 .19 3845 .24 5162 .24 .20 +.02 -53.0 Sypris Q SYPR .08 4.9 1.90 1.25 8 1.64 78 1.69 1.61 -.05 +18.8 SyrosPhar n Q SYRS 24.38 6.30 113 10.21 836 11.57 10.07 -.89 +4.9sSysco N SYY 1.44 2.1 27 68.87 48.85 2009 68.29 9189 68.87 67.67 +.50 +12.4 Systemax N SYX .22 .6 33 40.04 17.33 158 34.33 445 35.49 33.46 +.02 +3.2T -:T-MobileUS Q TMUS 23 66.52 54.60 2434 59.75 17332 60.90 58.68 -1.04 -5.9 TAL Educ s N TAL 47.63 19.72 5072 36.80 29943 39.30 36.21 -2.44 +23.9 TAT Tch h Q TATT .34e 4.4 18 11.65 7.50 3 7.75 8 8.16 7.65 -.23 -26.2 TC PpLn N TCP 2.60m 10.0 8 59.30 22.64 264 25.95 1546 26.54 24.93 -.57 -51.1 TCF Fncl N TCF .60 2.4 16 27.34 14.58 1603 24.62 7010 25.72 24.49 -1.09 +20.1 TCF deo pfC N TCFpD 26.06 23.92 9 24.77 166 24.84 24.50 +.22 -3.7tTCG BDC n Q CGBD 1.48a 8.7 11 20.30 16.73 179 17.02 1301 17.66 16.73 -.16 -15.1 TCP Cap Q TCPC 1.44 10.0 11 17.03 13.72 417 14.45 1292 14.54 14.30 +.05 -5.4 TCW Strat N TSI .21 3.7 6.16 5.34 62 5.49 376 5.53 5.43 +.07 -6.5 TD Ameritr Q AMTD .84 1.5 32 63.01 40.62 1666 54.77 9700 58.20 54.75 -3.62 +7.1 TDH Hld n Q PETZ 31.75 3.17 48 4.72 449 5.15 4.45 +.11 -16.3 TE Connect N TEL 1.76f 2.0 26 108.23 77.15 3499 90.06 11798 94.82 88.71 -5.07 -5.2 TESSCO Q TESS .80 4.6 34 24.85 12.15 23 17.30 126 17.85 15.95 +.60 -14.1 TFS Fncl Q TFSL .68 4.3 53 16.62 14.32 200 15.77 845 16.39 15.70 -.53 +5.6 TG Thera Q TGTX 17.35 7.25 871 13.15 5065 13.65 12.60 -.55 +60.4 THL Credit Q TCRD 1.08 13.8 8 10.25 7.70 200 7.82 947 8.10 7.82 -.06 -13.6 THL Crd21 N TCRX 26.31 25.07 3 25.28 21 25.60 25.25 -.12 +.3 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.47 3 25.69 25.45 -.11 -1.8 THLCSenL N TSLF 1.32 7.6 18.21 16.30 13 17.27 77 17.50 17.23 -.11 +2.4 TIM Part N TSU .28e 1.7 23.12 14.42 913 16.86 5068 17.42 16.48 -.22 -12.7 TJX N TJX 1.56 1.6 22 96.82 66.44 2906 95.18 14112 96.45 93.62 +.10 +24.5tTMSR Gl s Q TMSR 89 6.37 3.55 0 4.00 1 4.00 3.55 +.11 -19.8 TOP Shi rs Q TOPS 624.00 .69 455 .95 4050 1.08 .93 -.13 -62.2sTPG Pace n N TPGE 10.89 9.67 2206 10.87 6489 10.97 10.55 +.18 +11.6 TPG Pac n N TPGH 10.00 9.67 9.93 5 9.98 9.88 -.05 +2.1 TPG RE n N TRTX 1.72f 8.5 24 21.05 18.22 137 20.32 920 20.49 20.03 +.02 +6.7 TPG SpLnd N TSLX 1.56 8.7 8 21.74 17.00 429 17.94 1636 18.04 17.48 +.11 -9.4 TPI Co n Q TPIC 30.19 16.35 295 29.24 1886 29.89 27.71 +.32 +42.9sTSR Inc Q TSRI 37 9.40 3.80 18 6.70 846 9.40 4.67 +2.11 +28.8 TTEC Hl Q TTEC .54f 1.6 33 43.75 29.70 32 34.55 232 36.80 34.50 -2.35 -14.2 TTM Tch Q TTMI 40 19.62 12.76 810 17.63 3809 18.78 17.41 -1.27 +12.5 TableauA N DATA 105.78 60.43 464 97.75 4172 98.67 92.01 +.57 +41.3sTabula n Q TRHC 66.19 12.63 267 63.83 2039 66.19 60.34 +2.00 +127.6 TactSys n Q TCMD 57.60 22.72 153 52.00 913 55.01 50.90 -.55 +79.4 TahoeRes N TAHO .24 4.9 8.86 3.76 1873 4.92 12199 5.09 4.75 -.12 +2.7 TailorBr N TLRD .72 2.8 14 35.94 9.81 2242 25.52 7305 27.45 25.30 -1.11 +16.9 Taitron h Q TAIT .10 5.9 2.13 1.22 6 1.69 35 1.71 1.66 -.01 +.6 Taiwan N TWN 22.25 19.25 4 20.13 40 20.31 19.41 -.35 -3.5 TaiwSemi N TSM .73e 2.0 17 46.57 34.31 8088 36.56 43513 36.77 35.35 -.21 -7.8 TakeTwo Q TTWO 129.25 70.39 1634 118.36 10137 120.30 113.52 +1.40 +7.8tTakung n A TKAT 42 5.44 1.26 44 1.67 76 2.00 1.19 -.14 -33.5 Talend n Q TLND 64.55 33.67 261 62.28 1073 62.93 55.85 +3.42 +66.2 TallgEGP n N TEGP 1.95f 8.8 28.94 17.14 2876 22.16 26232 23.89 22.09 -.27 -13.9 TallgrsEn N TEP 3.90f 9.0 12 52.84 34.37 1392 43.31 7207 47.79 43.31 -1.49 -5.5 TalosEn rs N TALO 40.16 17.32 160 32.13 554 34.50 32.00 -1.13 -.1 TandmD rs Q TNDM 25.50 2.14 1581 22.02 17988 24.59 20.65 -1.13 +833.1 TandyLthr Q TLF 12 9.05 6.79 1 7.80 22 7.90 7.50 +.10 +.6 TangerFac N SKT 1.40f 6.0 12 27.88 19.86 1208 23.49 7323 24.17 23.44 -.43 -11.4 Tantech n Q TANH 4.54 2.25 215 2.80 897 2.91 2.71 -.01 +8.5 TanzRy g A TRX .68 .24 188 .43 662 .45 .38 +.01 +54.7 Taoping h Q TAOP 5.20 .84 26 1.30 445 1.48 1.26 -.16 -12.2 Tapestry N TPR 1.35 2.9 29 55.50 38.70 2246 46.71 11774 48.24 46.05 -.56 +5.6 Tapimmu n Q TPIV 13.55 2.58 154 9.43 1846 11.25 8.76 -.55 +140.6 Tarena Q TEDU .28e 3.7 21.70 7.11 184 7.57 1261 7.84 7.25 -.23 -49.5 TargaRes N TRGP 3.64 7.4 52.08 39.59 2498 49.49 12379 50.75 47.81 +.04 +2.2 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 6 26.99 23 27.16 26.79 +.15 +1.9 Target N TGT 2.56f 3.4 14 79.59 50.04 3438 76.12 22619 78.50 75.00 +.08 +16.7 TaroPhrm N TARO 12 128.46 93.01 25 115.69 187 117.67 113.76 -1.81 +10.5tTaseko A TGB 2.46 1.04 455 1.08 5108 1.15 1.04 -.05 -53.6tTataMotors N TTM 36.19 18.90 1057 19.55 11605 21.16 18.90 -2.70 -40.9 Taubmn N TCO 2.62f 4.5 20 66.61 44.78 980 58.76 3578 61.02 58.33 -2.05 -10.2 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 7 25.20 25 25.20 24.75 +.40 +.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 5 24.78 15 24.79 24.64 +.06 -1.7 TaylrDv Q TAYD 22 15.14 9.70 1 10.23 8 10.55 10.19 -.02 -23.8tTaylorMH N TMHC 13 28.42 19.66 2745 20.78 8491 20.88 19.66 +.31 -15.1 Team N TISI 24.80 10.45 699 23.10 2528 23.40 21.20 +1.35 +55.0 TechData h Q TECD 26 111.10 75.31 309 82.12 1476 84.94 81.13 -2.80 -16.2 TechComm Q TCCO 15.40 3.80 16 4.40 98 4.76 4.20 +.10 -61.6 Technip N FTI .13 18 35.00 24.53 3019 31.74 20883 32.83 30.62 -.60 +1.4 TechTarg Q TTGT 30.18 9.11 417 28.40 2574 29.10 26.69 -.74 +104.0 TeckRes g N TECK .16e 30.80 16.33 2262 25.45 13810 25.63 24.03 -.59 -2.8 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 23 8.69 84 9.00 8.21 +.11 +18.2 Tecogen Q TGEN 4.20 2.05 21 3.72 102 3.72 3.49 +.16 +37.8 Teekay N TK .22 2.8 10.90 6.02 541 7.75 4424 8.01 7.41 -.26 -16.8 TeekLNG N TGP .56 3.3 84 21.65 14.15 105 16.85 1401 16.90 15.80 +.10 -16.4 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 10 25.10 69 25.58 25.01 +.12 -.6 TeekOffsh N TOO .04m 1.5 88 3.18 2.14 715 2.64 2164 2.66 2.50 +.04 +11.9 TeekOf pfA N TOOpA 1.81 8.4 24.49 14.95 13 21.64 38 21.70 21.58 +.06 -6.2 TeekOf pfB N TOOpB 2.13 8.7 26.00 16.68 3 24.29 30 24.30 24.20 +.01 -2.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 9 25.00 82 25.00 24.60 +.17 -.2 TeekayTnk N TNK .21 17.9 17 2.00 .96 671 1.17 7432 1.36 1.13 -.14 -16.4 Tegna N TGNA .28 2.6 6 15.60 10.00 1431 10.85 11524 11.62 10.85 -.39 -22.9 TejonRnch N TRC 26.25 18.59 74 24.30 480 24.97 24.15 -.65 +17.1 TeklaHlth N HQH 1.92e 8.9 26.29 20.36 94 21.50 528 21.95 20.88 -.49 -4.7 TeklaHcrOp N THQ 1.35a 7.9 19.00 16.02 97 17.04 472 17.37 16.65 -.38 -2.7 TeklaLfSci N HQL 1.95e 10.4 22.24 18.01 58 18.79 312 19.15 18.22 -.40 -4.3 TeklaWH n N THW 1.40 10.9 15.38 12.47 105 12.87 514 13.11 12.75 -.27 -5.4 TelInstEl A TIK 48 6.35 2.05 2 3.35 51 3.60 3.10 +.05 +28.8 Teladoc n N TDOC 63.65 27.35 747 58.05 6500 61.65 54.90 -3.55 +66.6 Telaria n N TLRA 5.30 3.42 109 4.04 1203 4.44 4.03 -.13 +.2 tTlcmArg N TEO .71e 4.0 40.19 19.26 1261 17.74 3536 21.60 17.51 -3.57 -51.6tTelItalia N TI 11.28 7.25 230 7.34 951 7.77 7.01 -.46 -14.9 TelItaliaA N TI/A .30e 4.6 9.60 6.27 34 6.59 319 6.79 6.44 -.15 -8.6 Teledyne N TDY 31 214.32 123.29 120 199.06 682 203.21 194.80 -2.97 +9.9 Teleflex N TFX 1.36 .5 33 288.78 197.72 298 268.21 1350 281.64 266.40 -13.50 +7.8 TelefBrasil N VIV .64e 5.4 14 17.33 11.20 1385 11.87 8144 12.26 11.59 -.14 -20.0tTelefEsp N TEF 1.20e 14.0 11.58 8.42 1921 8.53 7669 8.70 8.42 -.14 -11.9 Telenav Q TNAV 8.65 4.50 50 5.60 300 6.15 5.60 -.65 +1.8 TelData N TDS .64 2.3 9 29.87 23.54 406 27.42 2396 27.59 26.89 +.31 -1.4 TelData45 N TDI 1.66 6.5 26.61 23.29 1 25.54 14 26.08 25.36 -.14 TelData 61 N TDA 1.47 6.0 25.64 23.11 11 24.35 26 24.60 24.27 -.24 -2.2 TelData60 N TDJ 1.75 6.9 26.48 23.95 2 25.20 35 25.21 25.04 +.05 -.3 TelData59 N TDE 1.72 6.8 26.21 24.26 3 25.44 30 25.49 25.24 +.11 +.5 Teligent Q TLGT 9.41 2.43 322 3.46 1973 3.89 3.42 -.42 -4.7 Tellurian rs Q TELL 13.74 6.45 1374 8.32 6255 9.10 8.11 -.47 -14.6 Telus gs N TU 2.10 38.50 34.01 1048 35.51 2569 35.59 34.60 +.28 -6.2 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 248 21.31 894 21.88 20.61 -.64 -.9tTmpEMF N EMF 1.28e 2.1 18.00 14.17 63 14.71 296 14.73 14.17 -.13 -10.4tTmpEMI N TEI .80a 7.8 11.98 10.20 160 10.27 626 10.59 10.20 -.07 -8.1tTmpGlb N GIM .30 4.9 6.77 6.09 352 6.14 1315 6.15 6.09 -.01 -5.0 TempurSly N TPX 13 68.05 41.10 648 48.05 3479 51.99 47.87 -4.08 -23.4 Tenaris N TS .69e 1.9 40.64 25.91 1552 36.39 11315 37.33 34.89 -.05 +14.2 TenaxTh rs Q TENX 15.80 4.41 4 6.31 35 6.42 6.10 -.10 -35.6 TenetHlth N THC 38.81 12.25 3218 33.57 9348 37.40 32.11 -3.03 +121.4 Tengsco A TGC 1.19 .55 189 .75 2002 .94 .60 +.14 -6.9 Tennant N TNC .84 1.1 82.20 59.00 99 79.00 442 79.65 75.90 +1.35 +8.7tTenneco N TEN 1.00 2.3 7 65.59 43.43 740 43.96 3644 45.99 43.43 -1.35 -24.9 TVA 28 N TVC .96 4.0 25.97 23.29 15 23.94 72 23.97 23.76 +.09 -4.6 TVA 29 N TVE .84 3.6 26.98 23.22 9 23.52 44 23.60 23.40 +.07 -5.9 Teradata N TDC 24 44.27 28.33 1157 40.15 5174 40.95 39.19 -.93 +4.4 Teradyn N TER .36 .9 29 50.68 29.68 2831 38.07 12897 38.74 36.80 -.73 -9.1 Terex N TEX .40 .9 37 50.17 35.18 1675 42.19 8939 42.72 39.94 +.88 -12.5 Ternium N TX 1.10e 3.2 11 42.43 25.27 228 34.82 1288 36.08 34.45 -1.39 +10.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.2 14.20 9.55 723 11.70 5580 11.89 11.53 -.05 -2.2 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 600 37.67 3093 37.94 37.21 +.14 +7.4 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 11 31.00 55 31.95 30.87 -.60 +.4 Tesaro Q TSRO 150.17 38.40 1453 44.47 8910 47.99 42.14 -5.15 -46.3 Tesla Inc Q TSLA 389.61 244.59 6475 342.95 37808 357.02 325.80 +9.32 +10.1sTetraTc Q TTEK .48f .8 24 58.70 39.95 283 58.50 1258 58.85 56.80 +.60 +21.5 TetraTech N TTI 4.85 1.85 497 4.45 3006 4.61 4.13 -.02 +4.2 Tetraphase Q TTPH 8.75 2.05 542 3.57 3188 3.99 3.37 -.44 -43.3 TeucrCorn N CORN 20.05 16.01 86 16.44 371 16.70 16.20 -.27 -2.0 TeucrSug N CANE 10.50 7.30 114 7.58 313 7.80 7.46 -.04 -22.5 TeucrWht N WEAT 8.43 5.80 305 6.38 812 6.45 6.16 -.03 +6.3 TeucrSoyb N SOYB 19.64 15.98 65 16.24 287 17.04 16.20 -.60 -9.2 TeucrmAgs N TAGS 25.70 21.07 21.27 1 21.27 21.16 +.01 -3.8 TevaPhrm N TEVA .73e 3.0 7 33.82 10.85 12635 24.32 52757 25.14 23.10 +.33 +28.3 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.50 20 25.67 25.39 -.09 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 9 25.37 50 25.39 25.30 +.01 -.7 TxCapBsh Q TCBI 22 103.05 69.65 469 91.50 3087 95.10 91.35 -3.40 +2.9 TexInst Q TXN 2.48 2.2 28 120.75 75.92 5342 110.25 24018 112.50 107.45 -2.13 +5.6 TexPacLd N TPL .29f 739.89 284.48 8 695.35 68 716.00 690.00 -9.80 +55.7 TexRdhse Q TXRH 1.00 1.5 30 69.43 44.29 862 65.51 3615 68.23 65.16 -2.74 +24.4 Textainer N TGH .96 6.0 26.50 13.63 222 15.90 1140 16.20 14.05 +.90 -26.0 Textron N TXT .08 .1 42 69.36 45.51 1442 65.91 9226 66.96 64.57 -1.15 +16.5 The9Ltd rs Q NCTY 5.04 .95 53 1.01 312 1.15 1.01 -.06 -47.4 TherapMD Q TXMD 7.66 4.04 3915 6.24 13212 7.10 6.15 -.77 +3.3 TherpxBio n Q TRPX 7.69 3.84 28 4.02 158 4.36 3.85 -.13 -24.7 TheravBio Q TBPH 43.44 21.27 193 22.68 1309 24.20 22.40 -1.25 -18.7 ThermoFis N TMO .68 .3 26 226.44 170.07 1533 207.14 6776 208.53 202.83 -1.61 +9.1 Thermon N THR 47 26.50 15.74 71 22.87 504 23.53 22.68 -.68 -3.4sTheStreet Q TST .10 4.6 4 2.29 .75 64 2.18 819 2.29 2.02 +.04 +50.3tThirdPtRe N TPRE 10 17.10 12.30 402 12.50 2721 13.40 12.30 -.95 -14.7 1347PrpIns Q PIH 44 8.30 6.55 8 7.10 38 7.55 7.00 -.25 -2.1 1347PrIn pf Q PIHPP 28.00 24.15 1 25.59 12 25.95 25.56 -.02 +4.9 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 568 40.32 3972 40.54 39.81 -.40 -7.5 Thor Inds N THO 1.48 1.5 11 161.48 89.89 822 97.39 4466 101.89 94.16 -4.40 -35.4 3D Sys N DDD 55 22.12 7.92 2173 13.81 9781 14.41 13.21 -.51 +59.8 3M Co N MMM 5.44f 2.8 29 259.77 191.44 2656 196.72 12993 199.90 193.64 +.22 -16.4tThundBr un Q TBRGU 10.05 10.00 2 10.03 301 10.05 10.00 +.00 -.2 TiGenix n Q TIG 48.00 19.24 0 40.95 16 43.49 40.95 -.09 +78.8 TiberAcq n Q TIBR 9.74 9.55 9.61 6 9.61 9.59 +.01 +.4 TiberAc un Q TIBRU 10.19 10.00 2 10.07 2 10.15 10.07 -.11 +.5 Tidwtr N TDW 1.00 3.5 35.98 .71 154 28.93 1598 30.21 27.51 +.41 +18.6sTierREIT n N TIER .72 3.0 24.22 16.67 1315 23.78 4211 24.22 23.50 -.26 +16.6 Tiffany N TIF 2.20f 1.7 39 137.97 86.15 1042 131.60 6573 135.00 130.39 -2.07 +26.6 TileShop Q TTS .20 33 20.90 5.15 324 7.70 2423 8.20 7.65 -.20 -19.8 Tillys N TLYS 36 16.57 8.42 185 15.15 762 15.46 14.61 +.41 +2.6sTmbrlndBc Q TSBK .52a 1.4 20 37.39 22.37 23 37.34 112 37.41 35.91 +.93 +40.6 Timken N TKR 1.12f 2.6 17 55.65 41.85 663 43.55 4421 46.10 43.35 -1.05 -11.4 TimknSteel N TMST 20.24 12.54 189 16.35 1248 17.55 16.00 -1.42 +7.6tTintri h Q TNTR 7.75 .13 33038 .25 38814 .56 .13 +.07 -95.2 Tiptree Q TIPT .14f 2.1 21 7.24 5.35 81 6.80 314 6.90 6.55 +14.3 Titan Intl N TWI .02 .2 14.53 7.97 134 10.73 837 11.27 10.51 -.38 -16.7 TitanMach Q TITN 25.09 11.68 157 15.55 1217 16.75 15.32 -.65 -26.5 TitanPh rs Q TTNP 2.85 .60 19 1.09 173 1.10 1.01 +.05 -17.7 TivityHlth Q TVTY 22 48.50 29.95 484 35.20 3665 36.55 34.55 -.35 -3.7 Tivo Cp Q TIVO .72 5.4 20.18 12.25 398 13.45 2601 14.25 13.45 -.75 -13.8tTocagen n Q TOCA 14.66 8.31 229 9.34 1077 9.42 8.31 +.51 -8.9tTollBros N TOL .44 1.2 12 52.73 35.72 2330 36.99 11351 38.23 35.72 -.12 -23.0 Tompkins A TMP 1.92 2.2 25 90.50 71.27 31 85.88 155 88.91 85.32 -3.27 +5.6 TonixPh rs Q TNXP 5.11 2.70 183 4.45 701 4.75 4.32 -.16 +29.0 TootsieR N TR .36b 1.2 28 37.48 27.45 61 30.85 388 31.75 30.65 -12.7 TopImage Q TISA 1.75 .95 3 1.03 71 1.03 .99 +.04 -9.6 TopBuild n N BLD 33 87.21 51.64 231 78.34 1782 80.99 76.40 +.17 +3.4 Torchlght Q TRCH 1.81 .95 326 1.36 828 1.39 1.21 -.01 +1.5 Torchmark N TMK .64 .8 6 93.60 74.48 607 81.41 2555 83.90 80.66 -2.27 -10.3 Trchmk pfC N TMKpC 27.68 25.44 15 26.03 73 26.27 25.91 -.14 -2.7 Toro Co s N TTC .80f 1.3 24 73.86 56.60 728 60.25 2479 61.14 58.85 +.51 -7.6 TorDBk gs N TD 2.68 75.46 49.10 1412 57.86 5378 57.98 56.80 -.12 -1.2 MonTNAPpl N TPYP .45p 24.31 20.22 37 23.30 122 23.33 22.75 +.22 -.3 TortWat n N TBLU 30.84 25.65 2 27.46 3 28.35 26.95 -.90 -7.9 TortEnInd N NDP 1.75 13.9 15.44 10.70 33 12.62 256 12.75 11.98 +.26 -5.0 TortEnInf N TYG 2.62 9.8 32.40 24.24 152 26.69 695 27.33 26.40 -.61 -8.2 TortMLP N NTG 1.69 9.9 21.09 14.91 242 17.07 948 17.28 16.81 -.22 -2.8 TortPplE N TTP 1.63m 9.5 20.37 15.55 27 17.16 172 17.33 16.81 -.17 -8.7 TortPw&E N TPZ 1.65 8.8 21.77 17.51 35 18.84 158 18.89 18.45 +.12 -8.5 Total SA N TOT 2.71e 4.5 64.59 48.15 1616 60.56 9558 61.63 59.81 -.27 +9.6 TotalSys N TSS .52 .6 21 90.74 57.53 1490 84.52 7476 87.06 82.26 -2.58 +6.9 TowerIntl N TOWR .48 1.5 14 34.55 21.25 214 31.80 984 34.05 31.55 -2.50 +4.1tTowerSemi Q TSEM 12 36.69 21.69 407 22.01 2746 23.07 21.69 -.82 -35.4sTownSprts Q CLUB 13.95 4.28 474 14.55 1954 14.55 11.60 +2.60 +162.2 TowneBank Q TOWN .64f 2.0 35.30 27.85 132 32.10 754 33.65 31.98 -1.44 +4.4 TownsqMda N TSQ .30 4.6 9 11.63 6.03 53 6.47 397 6.94 6.25 +.31 -15.8 Toyota N TM 140.99 103.84 177 128.81 1050 129.98 127.10 -2.19 +1.3 TraconPh n Q TCON 3.95 2.00 67 2.70 405 2.84 2.55 -.15 -19.4 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1256 76.49 6538 79.04 75.46 -.36 +2.3sTradDsk A n Q TTD 94.49 40.70 715 93.80 4372 94.64 84.70 +1.74 +105.1 TrnWEnt Q TWMC 2 3.10 .80 97 .87 226 1.03 .85 -.14 -52.3 TransAct Q TACT .36 2.9 32 15.80 8.35 9 12.50 60 12.55 11.48 +.80 -5.7 TrCda g N TRP 2.76 6.4 16 51.85 39.16 1354 43.20 5522 43.38 42.17 +.33 -11.2sTransEntx A TRXC 6.04 .60 15376 4.36 94727 6.04 4.22 -.42 +125.9 TransUn n N TRU .07p 29 73.22 41.07 624 71.64 3885 72.37 70.15 -.06 +30.3tTrnsalta g N TAC .23 6.60 4.75 69 5.00 149 5.07 4.75 +.05 -16.0 TrnsatlPet A TAT 2.18 .58 76 1.38 425 1.52 1.37 -.14 -.7 Transcat Q TRNS 28 21.14 11.95 13 18.90 160 19.35 17.30 -1.05 +32.6 TrnsRty N TCI .20p 52.00 20.37 7 33.45 38 37.87 33.16 -3.35 +6.8sTransDigm N TDG 24.00 24 346.51 249.57 409 345.14 2471 347.66 331.76 +2.90 +25.7 TransGlb Q TGA .20 7.2 2.84 1.07 642 2.77 3033 2.84 2.32 +.38 +92.5stTranslBio n Q TBIO 12.34 11.45 284 12.65 3337 12.68 11.45 +9.8 TrnsMont N TLP 2.48f 6.7 15 47.45 33.98 5 36.84 53 38.07 36.64 -.61 -6.6 Transocn N RIG 14.16 7.20 13339 13.44 79700 13.88 12.09 +.74 +25.8tTrGasSur N TGS 24.22 12.97 596 12.14 1398 15.60 11.99 -3.58 -45.4 TravelCtrs Q TA 5.85 2.95 358 3.50 1093 3.65 3.35 -.15 -14.6 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 4 24.22 32 24.43 23.90 +.46 -4.1 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 11 23.99 22 24.19 23.78 +.06 -4.8 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 8 23.79 29 24.64 23.64 +.09 -4.8 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1221 122.34 6731 124.92 120.74 -2.07 -9.8 Travelport N TVPT .30 1.6 19.09 12.10 1428 18.54 4060 18.62 17.97 +.20 +41.9 Travelzoo Q TZOO 63 18.50 5.75 53 17.10 500 17.92 16.45 +.45 +165.1 TrecoraRs N TREC 20 15.10 10.25 50 14.85 200 14.95 14.15 +.10 +10.0 Tredgar N TG .44 1.9 31 24.95 14.65 126 23.50 384 24.30 22.95 -.65 +22.4 TreeHseF N THS 17 85.99 36.35 919 52.51 3567 54.46 52.41 -1.05 +6.2 TrmntMtg n Q TRMT 17.94 11.10 3 13.15 28 13.31 12.24 +.49 -10.5 Trevena Q TRVN 3.10 1.34 1926 1.44 6235 1.65 1.41 -.19 -10.0 Trex s N TREX 36 66.76 33.25 293 62.59 1484 63.88 61.15 -1.63 TriPointe N TPH 13 19.55 12.28 1049 16.36 5004 16.99 15.97 -.53 -8.7 TriContl N TY 1.02e 3.9 28.32 22.63 87 26.51 391 26.85 26.39 -.48 -1.6 TriCntl pf N TYp 2.50 4.8 52.95 48.56 0 51.60 1 51.60 50.48 +.27 +2.4 TrianglCap N TCAP 1.20 10.4 18.04 8.91 231 11.50 1587 11.67 11.40 +.02 +21.2 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 6 25.15 17 25.15 25.05 +.03 +.1 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 8 25.14 18 25.19 25.06 +.04 -.2 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 538 38.27 2767 38.50 37.70 +.03 -9.9stTricida n Q TCDA 31.20 24.75 665 29.90 4675 31.20 24.75 +15.0 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 127 37.45 540 39.64 37.44 -2.32 -1.1 TridntAcq n Q TDAC 9.78 9.72 1 9.75 60 9.76 9.74 -.03 TridntAcq un Q TDACU 10.14 10.01 9 10.08 172 10.08 10.03 -.01 +.5 TrilliumTh Q TRIL 13.30 4.15 178 6.00 971 6.56 5.38 -.65 -17.2 TrilogyMtl A TMQ 1.87 .61 137 1.78 717 1.80 1.61 +.02 +63.3 TriMas h Q TRS 22 30.40 20.10 126 29.40 610 29.55 28.18 +.10 +9.9 Trimble Q TRMB 46 45.70 32.01 3873 32.84 12426 33.32 32.09 -.50 -19.2 TrimShrk n N TTAC 38.16 29.09 20 35.70 59 36.43 35.34 -.83 +5.9 TrimAllC n N TTAI 29.03 24.67 0 26.60 3 26.72 26.21 -.45 -2.1 TriNetGrp N TNET 37 57.13 31.52 483 55.94 1860 56.26 52.88 +1.28 +26.2 TrinityBio Q TRIB .88 17.6 6 6.54 4.22 20 5.00 191 5.25 4.64 +.15 -2.0 Trinity N TRN .52 1.5 8 38.25 26.80 2977 34.26 8190 34.53 32.36 +.56 -8.5 TrinMrg n Q TMCX 9.78 9.72 143 9.77 1781 9.78 9.75 -.01 +.1 TrinMrg un Q TMCXU 10.19 10.00 303 10.06 676 10.18 10.06 -.10 +.5 TrinityPlce A TPHS 7.59 5.86 19 6.55 87 7.07 6.50 -.47 -5.8 Trinseo SA N TSE 1.60f 2.3 8 85.35 57.70 296 70.95 1482 72.30 69.30 -.45 -2.3 TrioTch A TRT 14 8.47 4.05 19 4.47 81 4.50 4.18 -.07 -36.2 TripAdvis Q TRIP 60.12 29.50 1521 55.71 10088 57.43 54.84 -.95 +61.7 TriplePtV N TPVG 1.44 11.6 7 14.19 11.12 48 12.43 288 12.95 12.43 -.32 -2.0 TripPt22 n N TPVY 26.99 24.77 24 24.99 62 25.41 24.92 -.07 -3.4 Triple-S N GTS 36 44.01 15.05 211 39.06 1210 42.11 38.85 -3.33 +57.2 TriStCap Q TSC 18 27.25 20.30 174 26.10 490 26.40 25.70 -.15 +13.5 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 3 26.20 24 26.39 25.75 -.02 +1.1 TritonInt n N TRTN 2.08f 6.8 43.85 27.76 338 30.66 2421 31.27 29.70 -.89 -18.1 TriumphBc Q TBK 23 44.05 23.30 163 40.75 944 41.80 40.50 -.85 +29.4tTriumphGp N TGI .16 .8 4 34.58 18.30 812 19.60 3879 20.35 18.30 -.35 -27.9 Trivago n Q TRVG 24.27 4.25 520 4.54 2886 4.84 4.51 -.17 -33.6 Tronc Q TRNC 24.74 11.97 89 17.28 435 17.70 17.01 -.31 -1.8 Tronox N TROX .18 .9 62 28.40 13.26 1897 19.68 8293 20.38 18.93 -.32 -4.0tTrovagn rsh Q TROV 19.56 .74 304 .77 2591 .83 .74 -.04 -79.2 TrueBlue N TBI 17 29.50 19.30 212 26.95 1658 27.80 25.90 -.85 -2.0 TrueCar Q TRUE 21.75 8.75 1188 10.09 5114 10.52 9.88 -.41 -9.9 TruettHrst Q THST 2.50 1.26 1 1.64 113 1.74 1.41 +.07 -20.8 Trupanion Q TRUP 42.39 20.52 241 38.60 1335 39.80 38.02 -1.20 +31.9 TrstNY Q TRST .26 2.9 17 9.70 7.30 498 8.90 2117 9.25 8.90 -.20 -3.3 Trustmk Q TRMK .92 2.8 18 35.09 28.16 791 32.63 2600 33.94 32.63 -1.19 +2.4 Tsakos N TNP .20 5.4 5.27 3.11 85 3.72 743 3.99 3.70 -.13 -4.9 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 13 25.31 30 25.37 25.22 -.03 +.1 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 3 25.45 16 25.46 25.35 +.13 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 3 24.88 27 25.00 24.81 -.02 +.5 TsaksE p E N TNPpE 25.89 24.58 82 25.13 144 25.18 25.04 -.01 -.4 T2 Biosys Q TTOO 9.98 2.50 747 7.74 4277 8.55 7.67 -.74 +87.9 Tucows grs Q TCX 47 71.75 49.70 50 60.65 453 64.15 59.15 -3.70 -13.4 TuesMrn Q TUES 4.10 1.65 276 3.05 1168 3.10 2.80 +.05 +10.9 Tuniu Q TOUR 9.88 5.81 171 8.47 1472 8.65 7.47 +.56 +10.4 Tuppwre N TUP 2.72 6.6 71.23 39.86 598 41.24 3900 42.78 40.80 -.52 -34.2 Turkcell N TKC 11.29 5.92 679 6.54 4909 6.71 6.16 +.33 -35.9 TurnPtBr n N TPB .16 .5 32.73 14.45 152 31.90 672 32.30 30.40 +.20 +51.0 TurqHillRs N TRQ 26 3.59 2.52 2028 2.84 8597 2.87 2.63 +.02 -17.2 TurtleBc rs Q HEAR 24.35 1.64 656 20.32 5333 22.29 18.50 -1.26 +1021.4tTutorPerini N TPC 10 29.90 18.05 551 18.45 2508 19.60 18.05 -1.20 -27.2s21stCFoxA Q FOXA .36 .7 23 49.83 24.81 13211 49.69 97552 50.15 47.50 +1.08 +43.9s21stCFoxB Q FOX .36 .7 21 49.37 24.30 4480 49.27 37938 49.65 47.22 +.92 +44.4s21Vianet Q VNET 37 9.59 4.17 1331 9.70 4470 9.78 8.25 +.90 +21.6 22ndCentry A XXII 4.44 1.33 2337 2.46 12642 2.61 2.28 +.02 -12.1 Twilio n N TWLO 62.34 23.25 1634 56.02 11907 59.98 53.17 +.77 +137.4 TwinDisc lf Q TWIN .36 1.5 31.95 15.11 29 24.82 147 25.29 24.27 -.58 -6.6 Twitter N TWTR 47.79 15.67 24368 43.67 123754 46.22 42.49 -2.21 +81.9 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 8 27.23 26 27.30 26.80 +.38 -.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 18 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 53

TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 9 25.82 54 25.91 25.53 +.23 -1.7 TwoHrbI rs N TWO 1.88 11.9 6 17.13 13.85 1465 15.80 8037 16.27 15.60 +.09 -2.8 TwoHrIn pfC N TWOpC 25.38 23.26 12 24.76 326 24.85 24.55 +.12 -1.3 TwoRvrBc Q TRCB .18 .9 22 20.75 16.51 6 19.13 133 19.90 19.06 +.31 +5.5 2U Q TWOU 98.58 44.69 427 83.56 3660 88.12 80.90 -4.04 +29.5 TylerTech N TYL 52 240.35 165.14 258 222.10 1384 230.65 217.45 -8.24 +25.4 TymeTch n Q TYME 9.50 2.01 454 3.16 2746 4.06 3.15 -.93 -50.5 Tyson N TSN 1.20 1.7 13 84.65 58.36 2534 68.85 9851 70.82 68.18 -.53 -15.1U -:tUS AutoPts Q PRTS 3 3.37 1.40 198 1.50 1324 1.58 1.40 -.02 -40.5tUS Concrte Q USCR 86.35 49.00 539 52.50 3279 58.35 49.00 -6.35 -37.2 US Gld rs Q USAU .21e 3.32 1.05 66 1.26 327 1.32 1.23 -.04 -22.7 UBS 3xLCr N WTIU 41.02 9.90 12 40.16 90 40.40 31.63 +6.76 +70.6tUBS 3xInvC N WTID 47.10 6.99 19 6.90 147 8.91 6.85 -1.51 -54.9 VelDlyIn n N EXIV 61.00 26.21 16 31.26 128 34.50 30.25 -4.86 -35.4 VelLngVS n N EVIX 23.61 8.45 0 10.69 6 11.25 10.20 +.37 -10.8 UBS FILCG N FBGX 269.99 161.21 2 256.22 10 259.83 250.87 -9.08 +12.8 UBS2xSPDiv N SDYL 3.40e 4.2 91.38 59.18 80.30 12 81.88 80.30 -.31 -6.1 UBS Grp N UBS .69e 4.5 20.89 15.03 2404 15.34 10163 15.49 15.09 -.25 -16.6 UDR N UDR 1.29 3.4 23 40.33 32.88 2042 37.54 8847 37.81 37.14 +.31 -2.5 UFP Tch Q UFPT 26 34.00 25.88 10 30.85 93 32.30 30.20 -.40 +11.0sUGI Corp N UGI 1.04f 2.0 11 52.49 42.51 845 52.07 3367 52.49 51.57 +.51 +10.9sUMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 256 76.23 1105 82.14 75.78 -2.44 +6.0 UMH Prop N UMH .72 4.7 30 17.32 11.38 436 15.35 1637 15.40 14.76 +.42 +3.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 11 26.45 25 26.45 26.27 +.09 -3.2 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 2 25.37 14 25.63 25.07 -.03 -6.6 UQM Tech A UQM 1.79 .71 48 1.00 332 1.02 .89 -.02 -28.1sUSEcology Q ECOL .72 1.1 42 63.90 44.50 58 63.70 417 64.65 61.25 +1.00 +24.9sUS FdsHl n N USFD 25 38.74 25.43 1371 37.82 11618 38.74 37.53 -.40 +18.4 USGlobInv Q GROW .03 1.9 7.49 1.25 53 1.61 441 1.69 1.51 +.10 -58.7 USPhysTh N USPH .92 1.0 54 101.75 56.50 55 96.00 241 99.50 95.85 -2.85 +33.0 US Silica N SLCA .25 1.0 33 38.70 23.75 2593 25.69 8747 28.09 25.63 -1.98 -21.1 USA Cmp N USAC 2.10 12.5 19.33 14.55 152 16.83 752 17.19 16.56 -.10 +1.8 USA Tech h Q USAT 14.68 4.50 723 14.00 2865 14.30 13.15 +.35 +43.6 USA Trk Q USAK 29.15 7.01 156 23.47 846 23.90 21.93 +.83 +29.5 Usaa USA Vl N ULVM 55.24 48.81 2 51.47 25 52.33 51.10 -1.23 -1.0 Usaa SCVal N USVM 55.54 47.00 2 54.10 23 55.29 53.65 -.96 +6.6tUSAA IntlVl N UIVM 55.54 47.95 4 48.34 21 48.79 47.95 -.75 -6.0tUsaa EMVl N UEVM 56.13 45.87 3 46.86 26 47.35 45.87 -.82 -8.8 Usaa STrBd N USTB 54.88 49.34 2 49.53 21 49.55 49.49 +.04 -1.1 Usaa IntBd N UITB 50.30 48.09 12 48.54 23 48.61 48.38 +.11 -3.3 USANA s N USNA 29 121.15 52.80 91 115.30 739 118.75 112.95 -.15 +55.7sUSCF Oil n N USOU 77.15 22.66 9 78.22 60 78.48 60.72 +14.56 +81.9tUSCF ShOil N USOD 26.29 4.98 21 4.86 207 6.50 4.86 -1.28 -57.1 USCF shpei N BUY 28.70 23.45 27.50 1 27.75 27.50 -.27 +8.6 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 29 10.75 193 11.05 10.65 -.10 -4.4 USG N USG 24 43.40 25.60 885 43.12 8224 43.34 43.09 -.20 +11.8 UTStarcm Q UTSI 15 6.51 1.97 44 4.08 369 4.15 3.96 +.01 -27.5 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 369 84.72 2288 87.47 80.64 +1.42 +19.3 UltaBeauty Q ULTA 24 291.56 187.96 1013 233.46 4391 248.42 233.22 -16.30 +4.4 UltimSoft Q ULTI 282.39 181.59 203 257.31 1631 264.36 248.32 -10.56 +17.9 UltraClean Q UCTT 7 34.59 15.36 631 16.60 4103 17.00 15.64 -.56 -28.1 UltPetro n Q UPL 11.02 1.54 7235 2.31 24205 2.42 2.01 +.19 -74.5 Ultragenyx Q RARE 86.10 41.67 508 76.87 2750 84.24 73.75 -7.39 +65.7 Ultralife Q ULBI 27 10.95 5.80 8 9.60 172 9.75 8.70 +.50 +46.6tUltrapar N UGP .55e 4.6 26.48 11.32 347 11.84 2728 12.50 11.32 -.34 -47.9 Umpqua Q UMPQ .80 3.5 22 24.89 16.77 1306 22.59 9710 23.58 22.57 -.74 +8.6 UndrArm s N UAA 39 24.70 11.40 6601 22.48 25931 24.42 21.73 +.10 +55.8sUnAr C wi N UA 22.58 10.36 4639 21.08 16147 22.68 20.21 +.29 +58.3 UniQure Q QURE 40.99 5.75 453 37.80 2232 39.44 32.74 +1.62 +93.0 UnicoA Q UNAM 11.30 7.17 0 7.85 1 8.05 7.82 -.20 -8.2 Unifi N UFI 15 39.21 27.98 47 31.70 289 32.13 31.15 +.18 -11.6sUniFirst N UNF .45f .3 23 193.05 135.95 77 176.90 390 193.05 175.95 -5.90 +7.3 UnilevNV N UN 1.43e 2.6 61.62 51.56 953 55.72 5415 55.95 54.73 +.32 -1.1 Unilever N UL 1.48e 2.7 60.13 50.74 902 55.28 5983 55.55 54.46 +.24 -.1 UnionBkVA Q UBSH 1.20 3.1 22 42.60 30.45 268 38.88 1936 41.10 38.86 -2.29 +7.5 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 51.90 19 53.60 51.30 -1.10 -2.0 UnionPac N UNP 2.92 2.1 10 148.33 101.06 3629 141.68 17886 143.83 138.87 -2.27 +5.7 UniqueF n A UFAB .60 6.9 11 10.55 7.05 14 8.74 58 8.80 8.48 -.16 +17.8 Unisys N UIS 13.90 6.90 432 12.90 2875 13.70 12.60 -.75 +58.3 Unit N UNT 14 26.82 15.29 645 25.56 2255 26.80 24.19 +.68 +16.2 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 2 13.50 13 14.00 13.20 -.40 +1.9sUtdBOH Q UBOH .48 2.2 12 23.50 20.35 7 22.00 12 24.00 21.83 -.65 -.9 UBSI Q UBSI 1.36 3.7 22 40.65 31.70 725 36.40 2907 38.35 36.30 -1.80 +4.7 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 0 27.20 25 27.90 27.10 -.70 +32.4 UtdCmBks Q UCBI .60f 2.0 20 34.18 24.47 298 30.67 2315 32.70 30.65 -2.05 +9.0 UCmntyFn Q UCFC .24 2.2 19 11.59 7.81 270 10.99 1037 11.33 10.95 -.35 +20.4 UtdContl N UAL 10 81.39 56.51 2168 69.73 15755 72.80 68.49 -3.21 +3.5 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 134 17.52 712 18.17 17.47 -.60 -.7 UtdFire Q UFCS 1.24f 2.3 34 58.46 38.95 61 54.51 294 56.47 53.59 -.98 +19.6 UtdInsur Q UIHC .24 1.2 21.45 13.60 94 19.58 323 20.21 19.41 -.63 +13.5 UtdMicro N UMC .09e 3.2 3.14 2.10 1724 2.82 7087 2.95 2.74 -.13 +18.0 UtdNtrlF Q UNFI 13 52.69 32.52 455 42.66 2714 43.93 41.56 +.74 -13.4 UPS B N UPS 3.64 3.4 18 135.53 101.45 3409 106.23 19664 113.04 105.10 -7.47 -10.8 UtdRentals N URI 8 190.74 104.96 1530 147.62 8059 153.50 143.40 -7.33 -14.1 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 20 11.20 54 11.30 10.90 +.20 +1.8 USNatGas N UNL 10.28 8.54 9.56 8 9.65 9.43 -.01 +4.2 US12MoOil N USL 25.74 15.65 43 25.32 189 25.46 23.69 +1.12 +21.0 USAntimny A UAMY .59 .20 172 .48 829 .58 .45 -.10 +50.0 US Bancrp N USB 1.20 2.4 14 58.50 48.49 9521 50.02 36738 50.72 49.24 -.44 -6.6 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 0 930.00 1 930.00 930.00 +3.84 +4.7 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 64 23.56 178 23.73 23.22 +.41 +4.3 US Bcp pfM N USBpM 1.63 5.9 30.27 27.24 73 27.70 250 28.20 27.69 +.11 -1.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 62 25.19 223 25.56 25.11 +.01 -.4 US Brent N BNO 22.42 12.05 726 22.18 2016 22.28 20.64 +1.02 +22.5 US Cellular N USM 49 41.82 32.06 77 37.04 544 37.11 36.28 +.23 -1.6 US Cellu60 N UZA 1.74 6.9 26.26 23.80 14 25.11 96 25.25 24.96 +.01 -.5 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 22 25.59 78 25.84 25.56 -.17 -.5 US Cell64 N UZC 1.81 7.1 27.50 24.55 19 25.62 132 25.96 25.62 -.32 -1.2 USCmdtyFd N USCI 45.44 37.16 139 43.72 1353 45.09 42.75 +.11 +2.8 USDslHtOil N UHN 21.76 12.98 4 20.96 7 21.05 19.62 +.78 +8.4 US Engy rs Q USEG 1.96 .64 147 1.32 1892 1.95 1.18 +.12 -12.0 US GasFd N UGA 36.45 22.49 11 34.51 56 34.71 32.47 +1.48 +8.4 USCoppFd N CPER 21.26 17.02 23 18.71 96 19.17 18.65 -.56 -11.2 USAgriFd N USAG 18.21 15.87 0 16.23 0 16.23 16.20 -.75 -1.7 USLime Q USLM .54 .6 25 101.40 70.56 2 83.90 13 84.40 82.11 -.23 +8.8 US NGas rs N UNG 27.92 20.40 1634 23.70 11165 24.48 23.54 -.17 sUS OilFd N USO 14.99 8.77 21610 15.06 145551 15.08 13.73 +1.04 +25.4tUS ShrtOil N DNO 79.65 44.58 2 44.33 71 48.55 44.33 -3.40 -21.9 USSteel N X .20 .6 20 47.64 20.67 7882 34.75 52809 36.69 33.76 -2.16 -1.3 UtdTech N UTX 2.80 2.2 22 139.24 109.10 3811 125.03 24588 127.37 123.43 +.16 -2.0 UtdTherap Q UTHR 7 152.55 100.57 392 113.15 1785 117.00 107.08 -3.32 -23.5 UtdGrdian Q UG 1.50e 7.8 29 21.33 15.00 3 19.15 23 19.40 18.10 +.65 +3.5 UtdhlthGp N UNH 3.60f 1.5 23 256.73 183.39 2773 245.34 15149 255.13 242.23 -9.03 +11.3 UnitGrp Q UNIT 2.40 12.0 51 26.74 13.81 1650 20.03 13678 22.65 19.49 -2.10 +12.6 UNITIL N UTL 1.46 2.9 27 52.84 40.92 52 51.04 237 52.06 50.43 +.16 +11.9 UnityBcp Q UNTY .28f 1.2 18 24.25 16.15 8 22.75 39 23.70 22.75 -.50 +15.2 UnityBio n Q UBX 20.48 12.75 44 15.06 520 15.08 14.03 -9.5tUnivar n N UNVR 50 31.95 25.76 1038 26.24 5072 27.20 25.76 -.75 -15.2 UnvslCp N UVV 3.00f 4.5 9 68.25 45.95 269 66.05 1109 67.05 64.30 -.10 +25.8tUnivDisp Q OLED .24 .3 52 209.00 78.75 1579 86.00 6565 86.90 78.75 -.45 -50.2 UnvElc Q UEIC 22 72.50 26.97 177 33.05 801 33.55 30.50 +1.90 -30.1 UnivFor s Q UFPI .35e 1.0 21 39.58 25.93 259 36.62 1192 37.12 35.88 -.09 -2.7 UnvHR N UHT 2.64 4.1 37 84.90 53.00 52 63.98 190 66.50 63.67 -2.09 -14.8 UnivHlthS N UHS .40 .4 14 128.15 95.26 881 111.44 3754 115.09 110.62 -3.57 -1.7 Univ Insur N UVE .64a 1.8 12 36.85 15.08 232 35.10 861 35.80 34.60 -.09 +28.3 UnvLogist Q ULH .42f 1.6 19 28.15 14.05 37 26.25 258 26.86 25.95 -.65 +10.5 UnvSecInst A UUU 3.50 1.05 3 1.15 420 1.40 1.07 -.00 -32.4 UnvStainls Q USAP 54 31.20 17.30 97 23.67 525 24.75 23.36 -.98 +10.5 UnivTInst N UTI .08 2.5 3.78 2.21 15 3.15 50 3.50 2.86 +.03 +31.3 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 116 27.50 495 28.70 27.50 -1.20 -2.0tUnumGrp N UNM .92 2.5 2 58.73 36.15 1246 36.99 7817 38.36 36.15 -1.00 -32.6 UnumTh n Q UMRX 16.20 10.15 267 14.35 965 15.11 13.53 +.26 +29.2 UplandSoft Q UPLD 36.88 18.52 304 34.37 1559 35.43 32.02 +.98 +58.7 Ur-Energy A URG 67 .79 .50 356 .67 934 .71 .67 -.03 -2.0 UraniumEn A UEC 2.00 .96 1703 1.61 6727 1.76 1.55 -.15 -9.0 UrbnEdg n N UE .88 3.8 27 26.19 19.51 637 22.87 2876 23.06 22.65 -.03 -10.3 UrbanOne Q UONE 4.85 1.25 8 2.43 63 2.65 1.90 +.18 +31.5 UrbanOnD Q UONEK 2.40 1.35 12 2.10 445 2.15 1.95 +20.0 UrbanOut Q URBN 23 48.24 16.68 2109 44.55 10045 47.07 44.49 -1.50 +27.1 UrogenP n Q URGN 69.57 17.07 176 49.76 685 52.40 48.62 -2.66 +33.7 UrstdBid N UBP 1.06f 5.8 37 18.92 15.36 1 18.27 21 18.48 17.68 +.01 +7.8 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 175 22.63 646 23.14 22.25 -.30 +4.1 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 17 25.16 76 25.22 25.04 +.07 -4.3 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 0 24.95 10 24.97 24.75 +.05 -4.6sUtahMed Q UTMD 1.08 1.0 117.65 68.10 17 110.15 95 117.65 106.75 -4.55 +35.3stUxin Ltd n Q UXIN 10.49 8.16 2354 9.04 25897 10.49 8.16 -6.5V -:tVBI Vac n Q VBIV 5.10 2.71 240 2.75 1583 3.20 2.63 -.28 -35.6 VEON Q VEON .28e 11.8 4.47 2.20 2599 2.38 12704 2.42 2.28 +.08 -38.0 VF Corp N VFC 1.84 2.3 43 85.15 55.51 1710 81.52 9203 83.39 80.80 -.06 +10.2 VICI Pr n N VICI .64 3.1 21.33 17.58 1727 20.64 15759 20.95 20.19 -.08 -1.2 VOC EnTr N VOC .47e 8.9 11 6.66 3.15 33 5.31 196 5.35 5.05 +.08 -10.3 VOXX Intl Q VOXX 6 9.00 4.64 53 5.40 416 5.85 5.25 +.10 -3.6 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 32 47.78 144 50.00 47.62 -2.15 -1.3 VaalcoE N EGY 2.96 .68 592 2.73 5239 2.90 2.42 +.15 +291.7 VailRsrt N MTN 5.88 2.1 28 288.83 197.48 249 274.19 1471 281.42 268.11 -5.15 +29.0 Vale SA N VALE .29e 2.3 12 15.24 8.24 13056 12.82 106969 13.02 12.28 +.01 +4.8 ValeantPh N VRX 6 27.79 10.94 5019 23.24 30132 24.22 22.56 -1.03 +11.8 Valerits hn Q VLRX 7.20 1.19 402 1.34 32783 2.08 1.32 -.08 -53.0 ValeroE N VLO 3.20 2.9 29 126.98 64.22 3484 110.83 17721 112.80 107.68 -1.41 +20.6 ValeroEPt N VLP 2.03f 5.3 14 48.66 33.25 84 38.07 501 38.75 36.90 +.57 -14.4 Valhi N VHI .08 1.7 43 9.24 2.13 293 4.76 1166 5.29 4.76 -.55 -22.9 Validus N VR 1.52 2.2 15 67.96 41.15 1003 67.60 2307 67.84 67.45 -.11 +44.1 Validus pfA N VRpA 26.12 24.12 6 25.70 36 25.75 25.54 +.00 -.8 Validus pfB N VRpB 26.23 24.15 12 25.42 173 25.58 25.41 -.09 -.8 VlyNBcp N VLY .44 3.6 21 13.38 10.61 2407 12.16 10630 12.74 12.16 -.58 +8.4 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.32 27 26.58 26.26 -.21 -5.2 VlyBcp pfB N VLYpB 28.11 24.99 7 25.84 14 25.84 25.63 +.13 -2.3 Valmont N VMI 1.50 1.0 22 176.35 137.90 173 150.75 577 153.95 148.23 -1.12 -9.1 ValueLine Q VALU .76 3.2 22 25.14 13.26 4 23.70 27 24.40 21.72 +.68 +22.5 Valvoline n N VVV .30 1.4 25.63 19.86 1723 21.57 6040 21.76 20.81 +.27 -13.9 VanEMGold N OUNZ 13.44 11.93 63 12.31 301 12.47 12.26 -.18 -4.2 VanEGold N GDX .06e .3 25.58 20.84 53959 22.31 159288 22.40 21.77 +.13 -4.0 VnE LgFl n N LFEQ 28.49 24.56 26.59 16 26.77 26.44 -.35 +1.1tVanE Grn n N GRNB 27.50 25.81 1 26.00 13 26.00 25.81 +.08 -3.7 VnEkSteel N SLX .40e .9 51.92 36.16 6 45.28 96 46.62 44.59 -1.74 -1.2 VnEkHiIn rs N YMLP 25.49 20.51 11 21.66 42 21.89 21.50 -.10 -7.2 VanE Env N EVX .53e .6 92.00 77.29 0 90.10 2 91.21 90.10 -.91 +3.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.74 846 22.93 1084 23.04 22.81 -.06 -6.3 VanEHiYM N HYD 1.45 4.6 31.49 30.22 641 31.47 2069 31.48 31.39 +.07 +.9 VanE ChiBd N CBON .68e 24.34 21.60 1 22.90 6 23.14 22.84 -.41 +.8 VnEkShHY N SHYD .81 3.3 25.30 24.04 18 24.52 162 24.54 24.41 +.06 +1.4 VnEkRus N RSX .01e 24.33 18.78 12304 21.24 45279 21.25 20.51 +.36 +.1 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 20 16.64 312 16.81 16.56 -.09 +.2 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 66 19.59 491 19.61 19.43 +.09 -.4tVanE FallA N ANGL 1.63e 4.7 30.39 28.71 1973 28.68 2958 28.99 28.66 -.29 -4.2tVanE IntHY N IHY 1.26 5.2 26.20 24.21 28 24.38 95 24.57 24.21 -.19 -4.9 VanE Reit N MORT 2.36e 7.9 25.41 21.20 22 23.86 148 24.01 23.57 -.08 -.9 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 16 25.29 126 25.33 25.10 +.06 -5.0tVanE EmM N EMAG .92 4.5 22.45 20.28 25 20.27 306 20.71 20.25 -.40 -7.2 VanE IGFlt N FLTR .15e .6 25.42 25.15 450 25.27 820 25.29 25.25 -.01 tVanE EMBd N EMLC .98 5.8 19.91 16.92 1215 17.02 9460 17.18 16.92 -.20 -10.3 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 58.46 11 59.59 57.33 -1.48 -4.4 VEckMun N PRB .15e .6 24.68 24.08 0 24.39 2 24.43 24.37 +.14 +.4 VnEkSMu N SMB .20 1.2 17.67 17.05 6 17.26 752 17.28 17.22 +.03 +.1 VanE LgMu N MLN .62 3.1 20.43 19.41 21 19.85 122 19.85 19.76 +.05 -2.4 VanEIntMu N ITM .54 2.3 24.33 23.25 113 23.57 874 23.60 23.53 +.05 -2.1 VnEkHiInInf N YMLI 1.20 9.5 15.10 11.07 3 12.62 19 13.00 12.54 -.27 -6.0 VanE GenDr N GNRX 26.68 20.60 0 24.60 2 25.28 24.60 -.85 +1.2 VanE OilR N CRAK 33.85 23.00 11 31.67 54 31.99 31.14 -.03 +3.2tV IntMoat N MOTI 36.88 32.00 10 32.59 87 32.75 32.00 -.48 -4.5 VEckNucl N NLR 1.72e 3.4 54.27 45.37 2 50.97 6 51.02 50.51 +.47 +3.9 VnEkGlSpin N SPUN 25.99 21.84 1 25.49 10 25.50 24.43 -.22 +5.5tVanEChAMC N CNXT 37.10 28.32 5 29.35 38 29.50 28.32 -.38 -15.2 VanE Israel N ISRA .44e 1.4 32.37 27.63 9 31.49 31 31.83 31.01 -.40 +3.7 VanEWMoat N MOAT .41e .9 46.20 38.21 67 43.56 911 44.32 43.16 -.73 +2.6 VanE UncOG N FRAK .06e .3 17.99 12.59 30 17.50 139 17.69 16.57 +.41 +11.7 VnEkSemi N SMH .58e .6 114.55 80.92 5174 102.67 40295 105.24 100.91 -3.92 +5.0 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 8 100.17 44 102.57 99.51 -2.66 +9.6 VanE GenD Q GNRX 64.65 53.83 8 59.00 124 60.41 58.18 -1.36 -.5 VanE Agri N MOO 1.10e 1.8 65.86 54.42 29 62.19 125 62.87 61.65 -.82 +1.0 VEckOilSvc N OIH .47e 1.8 29.87 21.70 5313 26.27 44750 26.98 25.25 +.09 +.8 VanE VecBi Q BBH 136.83 111.36 13 119.98 83 121.49 115.90 -2.11 -3.7tVnEkRusSC N RSXJ .81e 2.2 44.21 35.45 1 36.07 15 36.27 35.45 -.23 -12.0 VEckVcREr N REMX .50a 2.2 32.97 16.94 40 23.11 357 23.30 22.53 -.34 -23.2tVEckChina N PEK 1.41e 1.3 54.26 40.26 5 41.30 54 42.32 40.26 -1.79 -14.4tVnEkIndSC N SCIF .57e 1.2 72.57 46.05 18 48.67 252 50.60 46.05 -2.03 -28.2 VanE Egyp N EGPT 40.97 26.30 26 35.91 95 36.27 34.77 +.60 +9.8tVEckPoland N PLND .29e 1.8 21.80 15.59 2 15.85 18 16.36 15.59 -.43 -19.8 VanE JrGld N GDXJ 37.76 29.84 9679 32.70 35603 32.80 32.06 -.08 -4.2 VanE Coal N KOL .13 .8 18.49 12.94 149 15.78 320 16.17 15.33 -.55 -1.6 VnEk Viet N VNM .32e 2.0 20.50 14.03 97 15.97 955 16.46 15.68 -.35 -10.7 VanEBrzSC N BRF 26.12 17.34 13 17.92 77 18.39 17.70 -.34 -23.6tVanEIndo N IDX .25e 1.2 26.90 20.00 11 20.83 124 21.40 20.00 -.53 -16.1 VanENatRs N HAP .64e 1.7 39.67 32.41 63 37.13 88 37.19 36.50 -.10 VanE VAfr N AFK .53e 2.3 27.39 21.36 3 23.48 30 23.98 22.77 -.06 -5.6 VanE Gam N BJK 1.07e 2.3 50.35 38.99 114 45.85 165 47.13 45.00 -1.67 -1.7 VandaPhm Q VNDA 20.40 11.90 557 19.05 2146 19.30 18.65 -.05 +25.3 VangLTBd N BLV 3.92e 4.2 95.98 86.51 127 88.64 584 89.05 87.83 +.76 -6.8 VangIntBd N BIV 2.17a 2.7 85.85 79.91 608 80.97 3175 81.07 80.68 +.31 -3.4 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3209 78.21 7144 78.29 78.13 +.08 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1419 79.19 10674 79.30 78.94 +.23 -2.9 VangExDur N EDV 4.81e 3.1 123.85 107.64 290 114.72 527 115.50 113.05 +1.84 -5.2 VangMegG N MGK 1.33e 1.1 122.60 99.11 112 118.97 661 120.54 117.66 -2.24 +6.9 VangMegV N MGV 1.53e 2.1 81.59 68.90 61 74.41 294 75.62 73.86 -1.29 -2.7 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 1021 83.05 4354 83.80 82.39 -.81 -3.0tVangIntHi Q VYMI 2.17e 3.5 72.32 61.20 133 62.23 665 62.36 61.20 -.52 -7.1 VangIntDiv Q VIGI 1.15e 1.8 70.39 60.59 45 64.76 247 65.44 63.54 -.56 -2.3 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 60 75.30 258 75.59 75.15 -.21 -6.2 VangEMI N VXF 1.13e 1.0 122.29 99.37 621 117.80 1830 120.42 116.57 -2.98 +5.4 VangGrth N VUG 1.38e .9 154.46 125.79 561 149.81 3846 151.47 148.02 -2.43 +6.5 VangLgCp N VV 1.84e 1.5 131.68 110.22 873 124.76 4697 126.01 123.52 -1.69 +1.8 VangMidC N VO 1.76e 1.1 164.17 140.54 253 157.64 1595 159.66 155.78 -2.62 +1.8 VangSmCp N VB 1.63e 1.0 161.05 131.25 1021 155.67 4093 158.53 154.03 -3.19 +5.3 VangSCG N VBK 1.19e .7 182.77 141.75 118 175.80 969 179.19 173.23 -3.78 +9.3 VangSCV N VBR 1.96e 1.4 139.94 118.55 183 135.79 1364 138.06 134.70 -2.64 +2.3 VangTSM N VTI 2.17e 1.5 146.87 123.48 1850 140.43 13732 141.99 138.99 -2.02 +2.3 VangValu N VTV 2.05e 2.0 113.46 95.89 1032 103.83 7953 104.85 102.95 -1.08 -2.3 VangSP500 N VOO 3.81e 1.5 263.37 220.42 3709 249.51 19437 252.73 246.63 -4.06 +1.7 VangMCVal N VOE 1.76e 1.6 117.97 101.45 188 110.46 1672 111.52 109.44 -1.29 -1.0 VangMCGr N VOT .82e .6 139.56 115.92 91 134.41 492 136.68 132.58 -2.87 +5.2 VangREIT N VNQ 3.08e 3.8 86.14 72.05 5235 81.45 23347 81.80 80.09 +.66 -1.8 VangDivAp N VIG 1.82e 1.8 108.99 91.60 497 101.62 2898 103.41 100.69 -1.87 -.4 V exUSRE Q VNQI 2.86e 4.9 65.20 55.40 346 58.08 2050 59.33 57.25 -1.00 -4.0 VangAllWld N VSS 2.83e 2.5 127.14 106.63 182 115.41 805 116.46 113.57 -1.77 -3.2 VangAllW N VEU 1.34e 2.6 58.90 49.58 2499 51.84 14238 52.10 51.04 -.66 -5.2 VangEmg N VWO 1.10e 2.6 50.99 40.29 21601 42.20 92930 42.38 41.03 -.59 -8.1 VangPacif N VPL 1.37e 2.0 77.96 64.78 286 69.98 1598 70.49 69.54 -.91 -4.0 VangEur N VGK 1.71e 3.0 63.60 54.60 3859 56.13 24105 56.47 55.18 -.65 -5.1 VangTEBd N VTEB .28e 52.07 50.36 528 50.98 1829 51.01 50.92 +.06 -1.3 Vang500Gr N VOOG 1.62e 1.1 151.03 121.86 44 145.90 351 148.09 144.28 -2.99 +6.5 Van500Val N VOOV 2.01e 1.9 116.72 99.89 21 106.20 75 107.72 105.53 -1.39 -3.4 VanSC600V N VIOV 1.66e 1.2 146.16 114.49 7 140.98 52 144.86 140.91 -4.09 +6.5 VanSC600G N VIOG 1.13e .7 168.77 128.05 29 162.36 107 165.32 160.77 -3.54 +11.3 VangSC600 N VIOO 1.19e .8 157.65 121.82 31 152.35 151 155.62 151.48 -3.60 +9.3 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 11 124.23 46 125.81 123.39 -2.07 +2.0 VanMC400G N IVOG 1.16e .8 143.92 118.23 6 139.27 49 141.81 137.52 -3.05 +4.7 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 28 131.54 148 134.01 130.23 -2.88 +2.9 VanShTTr Q VGSH .79a 1.3 60.93 59.70 1321 59.92 2114 59.93 59.86 +.05 -.6 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 3558 78.10 7790 78.20 78.00 +.09 -1.5 VanTotBd n Q VTC 2.43 3.0 88.99 80.51 1 80.99 9 81.12 80.66 +.34 -4.7 VangR3K Q VTHR 2.17e 1.7 131.16 110.45 8 125.76 27 127.14 124.21 -1.51 +2.4 VanR2KGr Q VTWG .82e .6 155.90 117.80 5 148.24 54 152.14 146.40 -4.18 +9.4 VanR2KV Q VTWV 1.88e 1.6 118.06 97.33 5 114.28 23 117.16 114.22 -2.45 +4.3 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 52 131.22 476 134.34 129.95 -3.08 +7.3 VanR1KGr Q VONG 1.65e 1.1 151.97 120.63 28 147.02 247 149.37 145.31 -2.51 +6.5 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 128 62.65 4350 62.76 62.50 +.16 -2.0 VanR1KV Q VONV 2.49e 2.4 114.79 99.80 39 105.49 161 107.04 104.65 -1.01 -2.8 VangR1K Q VONE 2.28e 1.8 131.36 110.43 120 124.88 229 126.59 123.56 -1.61 +2.0 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 1042 51.41 10934 51.44 51.24 +.13 -2.0tVanLTCpB Q VCLT 3.51 4.0 96.52 86.70 88 87.57 1943 87.90 86.70 +.59 -8.5 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 537 74.78 721 75.24 74.19 +.68 -4.1 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 742 83.52 6328 83.64 83.18 +.29 -4.4 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 470 48.85 2372 48.86 48.74 +.09 +.1 VangFTSE N VEA 1.10e 2.6 47.89 40.88 14209 42.90 66193 43.11 42.31 -.48 -4.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 1091 54.71 4942 54.77 54.61 -.03 +.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 861 54.10 4632 54.34 53.20 -.58 -4.8 VangCnD N VCR 2.03e 1.2 175.82 138.69 53 169.63 334 172.70 167.49 -3.88 +8.8 VangCnS N VDC 3.69e 2.7 151.29 126.78 103 134.27 785 136.89 133.45 -1.59 -8.1 VangEngy N VDE 2.37e 2.3 109.79 83.80 605 105.08 1522 106.57 101.72 +.54 +6.2 VangFncl N VFH .90e 1.3 75.48 59.92 1116 67.45 3650 69.07 66.91 -1.80 -3.7 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 145 159.14 713 162.99 156.81 -3.95 +3.2 VangIndl N VIS 2.25e 1.7 151.28 125.63 181 135.81 675 138.77 134.28 -2.63 -4.6 VangInfT N VGT 1.61e .9 190.46 139.43 355 181.40 3220 184.49 178.97 -4.47 +10.1 VangMat N VAW 2.12e 1.6 144.65 120.06 68 131.56 494 133.70 129.73 -1.80 -3.8 VangUtil N VPU 3.41e 2.9 125.54 104.82 141 115.96 728 117.10 114.63 +1.34 -.5 VangTel N VOX 3.14e 3.7 95.57 81.62 130 84.92 502 86.55 84.08 -1.83 -6.8 VantEng n Q VEAC 9.97 9.62 9.87 88 9.87 9.86 +.01 +1.5 VantEn un Q VEACU 10.40 9.97 2 10.40 12 10.40 10.36 +.04 +2.1 VarexImag Q VREX 43.76 27.80 153 37.09 1160 37.53 35.35 +.28 -7.7 VarianMed N VAR 87 130.29 95.23 984 113.72 3804 118.10 112.79 -4.68 +2.3 Varonis Q VRNS 83.10 35.45 295 74.50 2212 77.90 72.25 -3.95 +53.5 VascuBio Q VBLT 9.05 2.01 63 2.20 438 2.55 2.20 -.30 -69.0 Vaxart rs Q VXRT 11.88 2.76 82 3.03 242 3.21 2.81 -.07 -51.3 VectoIQ n Q VTIQ 9.59 9.54 9.58 658 9.59 9.54 VectoIQ un Q VTIQU 10.10 9.97 0 10.06 107 10.08 10.05 +.7 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 687 19.08 3316 19.19 18.79 +.01 -14.7sVectren N VVC 1.80 2.5 28 71.55 57.48 631 71.45 3145 71.55 71.25 +.01 +9.9 Vectrus N VEC 14 41.48 25.17 98 30.82 390 31.28 30.10 -.65 -.1 VedantaLtd N VEDL 1.20e 8.8 21.99 13.01 623 13.60 3327 13.66 13.07 +.19 -34.7 VeecoInst Q VECO 33.40 10.85 332 14.25 2202 15.10 13.65 -.95 -4.0 VeevaSys N VEEV 86 85.00 52.17 955 76.86 6955 82.80 73.75 -5.98 +39.0tVenatorM n N VNTR 26.90 15.74 763 16.36 3501 17.09 15.74 -.35 -26.0 Ventas N VTR 3.16 5.5 16 72.36 46.55 2998 56.95 12236 57.48 55.29 +2.05 -5.1 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 8 25.05 37 25.12 24.87 -.4sVBradley Q VRA 41 15.47 6.99 319 14.04 2545 15.47 14.01 -.70 +15.3 Veracyte Q VCYT 9.84 5.23 120 9.34 727 9.58 9.02 -.16 +43.0 Verastem Q VSTM 9.07 2.05 2438 6.88 14829 8.14 6.78 -.78 +124.1 Vereit N VER .55 7.4 8.75 6.52 8779 7.44 50340 7.57 7.22 +.04 -4.5 Vereit pf N VERpF 1.68 6.7 27.05 24.43 30 25.12 154 25.59 25.12 -.24 -1.8 VeriFone N PAY 32 23.14 14.90 1318 22.82 12098 22.87 22.80 +.01 +28.9 Vericel Q VCEL 14.75 2.95 1687 9.70 9396 11.00 9.25 -1.30 +78.0 VerintSys Q VRNT 46.45 37.05 499 44.35 1950 45.18 43.75 -1.10 +6.0 Verisign Q VRSN 36 145.57 92.13 715 137.42 4336 138.90 134.84 -1.26 +20.1 Verisk Q VRSK 37 110.32 78.97 659 107.64 3997 108.14 105.43 -.25 +12.1 Veritex Q VBTX 27 33.08 23.84 123 31.07 741 32.48 30.90 -.92 +12.6 Veritiv N VRTV 45.50 20.35 52 39.85 240 40.15 37.70 +1.65 +37.9 Veritone n Q VERI 74.92 7.76 450 16.82 1628 18.62 16.28 -1.22 -27.5 VerizonCm N VZ 2.36 4.7 7 54.77 42.80 18023 50.31 89039 51.05 49.01 +.55 -4.9 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 35 25.88 172 26.03 25.85 -.10 -1.9 VermilnE g N VET 2.03 40.59 29.91 97 36.01 582 36.27 34.11 +1.18 -.9tVermillion Q VRML 2.10 .77 154 .78 710 1.00 .77 -.02 -59.5 VeronaPh n Q VRNA 25.55 10.44 11 13.66 19 16.24 13.53 -1.79 +15.1 Verrica n Q VRCA 23.29 16.54 7 19.73 109 21.00 19.50 -.30 +12.7 Versartis Q VSAR 22.10 1.35 313 2.03 2159 2.25 1.90 -.13 -8.0sVerso Cp N VRS 22.69 3.82 187 21.76 1583 22.69 19.32 +1.71 +23.8 Versum N VSM .24f .6 42.74 31.35 409 37.15 2019 39.03 36.57 -1.85 -1.8 VertexEn Q VTNR 1.50 .65 18 1.06 149 1.09 .98 +.03 +11.6 VertxPh Q VRTX 178.25 125.50 6617 169.96 13849 172.00 145.37 +10.77 +13.4 Veru Inc Q VERU 3.00 .90 212 2.02 1000 2.27 1.97 -.23 +77.2 ViaSat Q VSAT 80.26 57.75 510 65.72 2334 66.33 62.46 +1.42 -12.2 ViacomA Q VIA .80 2.3 8 42.55 28.20 64 35.45 129 35.83 34.35 -.20 +1.6 ViacomB Q VIAB .80 2.7 6 36.77 22.13 2674 30.16 12392 30.71 29.33 -.12 -2.1 ViadCorp N VVI .40 .7 27 61.85 45.85 60 54.25 339 57.45 54.20 -2.35 -2.1 Viavi Q VIAV 30 11.54 8.34 2420 10.24 9097 10.30 9.79 +.26 +17.2 Vical rs Q VICL 3.70 1.02 244 1.15 1880 1.29 1.12 -.14 -37.2tVicon A VII .76 .19 1068 .30 1763 .38 .19 +.05 -24.8 Vicor Q VICR 52.05 16.30 180 43.55 930 45.60 42.60 -2.65 +108.4 VicDvAcc n Q VSDA 29.50 25.49 0 28.46 4 28.54 28.14 -.32 VicMultiF n Q VSMV 29.20 24.76 15 27.82 28 28.00 27.46 -.13 +.9 Vict500VW Q CFA .44e .9 52.01 43.63 124 49.42 530 50.08 48.99 -.80 +1.3 VictDisEnV Q CSF .38e .8 49.05 39.59 4 47.50 39 48.98 47.21 -.81 +5.2 Vict500EV Q CFO .47e 1.0 52.03 43.52 125 49.41 360 50.00 48.92 -.81 +1.3tVicEM Hi n Q CEY 28.35 23.66 63 23.96 73 24.16 23.66 -.23 -8.3 VictDevVol Q CIZ .01j 39.92 32.09 19 33.91 57 34.11 33.46 -.48 -3.4 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 31 46.32 133 46.64 46.11 -.14 -.2 VictSCVol Q CSA .16e 50.04 40.61 1 48.80 4 49.46 48.64 -.92 +5.9 VictIntlVol Q CIL .15e 46.94 37.10 2 39.27 4 39.50 39.00 -.63 -3.4tVicEmMkt Q CEZ 31.99 26.23 1 26.86 5 27.11 26.23 -.20 -9.5 VictLCHiDv Q CDL .44e 47.44 41.69 5 45.30 33 45.36 44.85 +.12 VictSCHiD N CSB .60e 47.14 39.13 1 46.02 7 46.83 45.86 -.87 +3.2tVictIntHiD Q CID .33e 38.00 33.68 0 34.20 12 34.20 33.68 -5.6 VictCap n Q VCTR 13.50 9.72 74 10.58 449 11.00 9.90 -.14 -8.8 ViewRay n Q VRAY 10.64 4.40 468 6.92 3121 7.64 6.79 -.15 -25.3 VikingTh n Q VKTX 13.43 .88 2152 9.49 10815 11.07 9.34 -1.59 +133.7sVillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 19 29.46 175 31.49 29.22 -1.82 +28.5 VinaConc N VCO .66e 1.6 47.99 30.95 50 41.61 250 41.62 39.60 +.11 +12.5 VinceHlg rs N VNCE 5 17.30 3.20 18 16.49 216 17.23 15.06 +.38 +166.4 ViperEnPt Q VNOM 1.92f 6.0 36 33.63 14.76 530 31.91 2377 32.36 29.02 +1.95 +36.8 Vipshop N VIPS 10 19.14 7.79 7177 10.85 29702 11.23 10.00 -.38 -7.4 VirTra n Q VTSI 7.36 4.14 13 5.12 52 5.35 4.88 -.11 -18.7 Virco Q VIRC .06 1.4 6.05 3.95 4 4.40 63 4.95 4.10 -.40 -12.9 VirnetX A VHC 8.75 2.10 154 3.40 951 3.55 3.15 -.05 -8.1 VirtuFin n Q VIRT .96 3.6 14 37.85 13.10 1171 26.55 7848 30.10 26.25 -3.25 +45.1 VirDynCr n N BLHY 25.49 24.24 22 24.51 321 24.67 24.46 -.05 -1.1 VirShUS n N VESH 24.93 21.19 0 21.78 25 21.95 21.24 +.18 -4.7 ZweigTR N ZTR .97 8.6 14.18 10.74 58 11.27 351 11.32 11.10 +.10 -15.9tVirtGblMSc N VGI 1.87 14.0 19.46 13.33 37 13.37 290 13.60 13.33 -.20 -23.6 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 62 127.95 271 136.60 126.45 -9.55 +11.2 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 1 109.55 11 113.81 108.58 -3.70 +8.5 Virtusa Q VRTU 54.21 28.45 122 48.68 832 49.54 46.55 +.25 +10.4 Visa s N V .84 .6 44 136.69 93.19 7250 132.45 39829 134.91 129.53 -2.88 +16.2 VishayInt N VSH .34f 1.5 25.00 16.40 1638 23.20 12792 24.70 23.00 -1.15 +11.8 VishayPrc N VPG 35 40.45 16.55 69 38.15 431 38.98 35.60 +.35 +51.7 VistaGold A VGZ .92 .60 100 .69 420 .70 .66 +.00 -1.1 VistaOutd n N VSTO 25.07 12.36 467 15.49 2115 16.62 15.41 -.99 +6.3 VistaGn n Q VTGN 2.65 .69 295 1.37 1546 1.50 1.29 +.06 +23.1 Visteon s Q VC 25 140.64 91.20 242 129.24 1356 136.82 126.01 -2.63 +3.3 VistraEn n N VST 24.81 15.79 3085 23.66 21251 24.09 23.22 +.01 +29.1 VitalThera Q VTL 7.30 2.43 431 6.85 1453 6.95 5.83 +.35 +15.1 VitaminSh N VSI 7 12.00 2.95 426 6.95 2212 7.70 6.65 -.25 +58.0 ViveveMd n Q VIVE 7.95 1.60 366 2.72 1562 2.85 2.44 -.04 -45.3 VivintSolar N VSLR 19 6.10 2.70 488 4.95 2136 5.40 4.90 -.40 +22.2 Vivopwr n Q VVPR 6.69 1.02 4447 2.34 6449 3.33 1.45 +.53 -19.3 Vivus Q VVUS 3 1.32 .33 267 .71 2165 .76 .70 -.03 +40.2 VMware N VMW 39 165.00 85.70 1279 146.97 6485 149.00 142.28 -3.04 +17.3 VoceraCm N VCRA 32.23 22.43 255 29.89 1716 31.96 29.87 -1.03 -1.1tVodafone Q VOD 1.82e 7.5 32.75 24.04 3101 24.31 17068 24.65 24.04 -.56 -23.8tVolarisAv N VLRS 16.00 4.95 351 5.08 2002 5.37 4.95 -.30 -36.7 VolitionRX A VNRX 4.00 1.85 37 2.00 264 2.29 1.88 -.20 -32.0 VoltInfoSci A VISI 4.90 2.16 36 3.40 134 3.55 3.30 -.10 -10.5sVonage N VG 12.82 6.28 2064 12.89 7700 13.02 12.09 +.58 +26.7 Vornado N VNO 2.52 3.4 26 80.92 64.14 1193 73.92 6625 74.28 72.73 +.27 -5.4 Vorndo pfK N VNOpK 1.43 5.6 25.78 23.64 20 25.40 42 25.48 24.90 +.45 +.6 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 24 24.52 120 24.52 24.02 +.34 -1.5 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 42 23.21 128 23.41 22.81 +.32 -7.5 Voxeljet N VJET 6.37 3.07 7 3.51 60 3.68 3.50 -.17 -23.2tVoyaAsPcD N IAE 1.02 10.2 11.38 9.82 52 10.00 141 10.10 9.82 -.14 -4.6tVoyaEmHi N IHD .92 11.4 9.86 7.89 80 8.05 502 8.10 7.89 -.07 -9.6 VoyaFincl N VOYA .04 .1 17 55.27 35.27 1428 47.00 10261 49.70 46.46 -2.37 -5.0 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 18 11.58 193 11.81 11.45 -.15 +1.3 VoyaGlbDv N IGD .91 12.4 8.16 7.00 268 7.35 1788 7.38 7.28 -5.2 VoyaInfra N IDE 1.46 9.4 17.66 14.35 40 15.55 214 15.69 15.37 -.04 -7.7tVoyaIntHD N IID .83 12.4 7.94 6.64 13 6.66 124 6.76 6.64 -.07 -11.7 VoyaPrRTr N PPR .29 5.8 5.38 4.98 290 5.03 1427 5.07 5.02 -.03 -.8 VoyaNatRs N IRR .81 12.7 7.00 5.63 124 6.35 509 6.37 6.16 +.07 +1.4 VoyagerT n Q VYGR 31.91 8.10 754 19.54 4312 24.24 19.15 -3.36 +17.7 vTvThera n Q VTVT 8.40 .65 196 1.54 758 1.66 1.42 -.03 -74.4 VulcanM N VMC 1.12 .9 27 141.20 108.17 1135 129.06 6275 130.72 125.62 -2.51 +.5 Vuzix Q VUZI 11.40 4.10 402 7.45 2321 7.55 6.90 -.15 +19.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 54

A -ACNB Cp ACNB 34.05 -.10 ARCAbio rs ABIO .56 -.01 ASV Hld n ASV 5.79 +.79 AbeonaTh ABEO 16.00 -.45 Abraxas AXAS 2.89 -.06 Acasti g rs ACST .57 -.06 AccelrDiag AXDX 22.30 +.30 AdamisPh ADMP 3.20 AdestoTc n IOTS 8.40 -.40 AdmaBio ADMA 4.51 -.03 Adomani n ADOM 1.09 +.01 AMD AMD 14.99 -.32 AehrTest h AEHR 2.35 +.01 AEtern g rs AEZS 1.95 -.03 Aethlon rs AEMD 1.28 +.01 Agenus AGEN 2.27 -.04 AgroFresh AGFS 7.01 +.01 Airgain n AIRG 9.19 +.18 AkariTh rs AKTX 1.95 -.06 AkersBios AKER .39 +.02 Akoustis n AKTS 7.27 +.22 Albireo ALBO 35.50 -.59 AldeyraTh ALDX 7.95 -.20 All MMA n AMMA .33 -.05 AldHlPrd rs AHPI 2.41 AltaMesa n AMR 6.81 +.02 Amedica rs AMDA .95 -.01 AmeriHld n AMRH 1.03 -.09 AmElTech AETI 1.25 -.01 Anavex rs AVXL 2.62 -.09 AntaresP ATRS 2.58 -.04 ApollEnd rs APEN 6.98 +.26 ApolMed n AMEH 25.86 -2.90 ApplRecy h ARCI .69 +.01 ApldDNA APDN 1.26 ApricusB rs APRI .39 -.02 AptoseB g APTO 3.94 +.16 AquaMetal h AQMS 2.88 +.04 AquaB Tc n AQB 3.33 +.37 Aradigm h ARDM 1.45 +.04 Arcimoto n FUV 4.26 -.14 AspenGp n ASPU 7.47 +.11 AssembBio ASMB 39.21 -.08 Astrotch rs ASTC 3.10 -.31 AsureSftw h ASUR 15.95 -.24 Athersys ATHX 1.97 +.03 Atomera n ATOM 6.12 +.20 AttisInd hn ATIS .38 -.05 Attunity ATTU 11.61 -.02 AutoWeb AUTO 4.52 +.37 AveThera n ATXI 3.58 -.12 AVEO Ph h AVEO 2.26 +.15 AvidBios rs CDMO 3.92 +.04 AvistaHl n AHPA 10.03 AxoGen AXGN 50.25 -1.15 AytuBioSc n AYTU .26 -.00 AzurRx n AZRX 3.21 +.17B -BIO-key n BKYI 2.65 +.15 BOS Ltd BOSC 2.31 +.04 BankMarin BMRC 80.85 -.85 BioDlvry lf BDSI 2.95 -.03 BioLifeSol BLFS 11.41 BioLneRx h BLRX .89 -.01 BioanlySys BASI 1.65 +.04 Bioblast rs ORPN 1.64 -.04 Biocept rs BIOC .20 +.01 BiostrPh rs BSPM 2.23 +.03 BlRidgAc n BRAC 9.80 BonsoElec BNSO 3.33 -.03 Boxlight n BOXL 5.11 -.11 Brainstorm BCLI 3.90 -.06 Bridglne rs BLIN 1.14 -.03 BroadVis BVSN 1.97 -.03 BroadwdE BWEN 2.36 +.02C -CAS Med CASM 1.95 -.04 CASI Phr h CASI 8.23 +.88 CHF Sol rs CHFS 1.84 -.26 CM SevSt n CMSS 9.89 +.02 CTI BioP rs CTIC 4.98 -.26 CUI Glbl CUI 2.97 +.01 CVD Eqp CVV 6.66 -.27 Caladriu rs CLBS 6.47 CambLrn ABCD 11.15 +.07 CancerGen CGIX .89 +.03 Capricor CAPR 1.34 CpstnTur rs CPST 1.43 -.04 CaroFin s CARO 42.92 -.31 CatalstB rs CBIO 11.67 -.20 CatalystPh CPRX 3.12 -.03 Catasys n CATS 6.72 -.24 Celcuity n CELC 24.82 -.67 Cellectar rs CLRB .62 -.04 Celsion rs CLSN 2.95 -.15 CelsiusH n CELH 4.60 -.18 Cemtrex rs CETX 2.09 +.03 CntRsDvA CDEV 18.06 -.45 CntlVyCm CVCY 21.16 -.14 CentCas CNTY 8.75 +.05 Cerecor n CERC 4.34 +.02 CescaTh rs KOOL .42 -.01 ChampO hrs CSBR 6.34 -.44 Chantic rs BURG 3.09 +.06 CharlsCol h CTHR 1.07 +.01 CharterFn CHFN 24.15 -.33 ChckPnt n CKPT 2.98 +.19 Chembio CEMI 11.10 +.10 ChAdvCns CADC 5.65 +.70 ChinAutLog CALI 2.28 -.19 ChinaAuto CAAS 4.32 +.22 ChinCer rs CCCL 1.64 +.07 ChiCmCr h CCCR 1.12 -.02 ChiCustR n CCRC 22.59 -11.18 ChinaHGS HGSH 1.57 +.08 ChinLend h CLDC 3.01 -.99 ChinaNRes CHNR 2.25 -.05 ChiRecy rs CREG 1.55 -.03 ChinaNt rs CNET 2.52 +.08 ChromaDx n CDXC 3.71 -.08 Citiz&Nthn CZNC 25.86 -.51 CivistaBcsh CIVB 24.24 -.27 ClearSign CLIR 2.00 CoDiagn n CODX 3.88 +.06 CoffeeH JVA 5.40 -.30 CohBar n CWBR 6.55 -.16 CmtyBkTr ESXB 8.95 CmstkH rs CHCI 2.62 +.03 ContraFect CFRX 2.21 -.03 Corcept CORT 15.72 -.07 CountrP rs CPAH 2.37 +.04 CrownCfts CRWS 5.70 +.10 CryoPort rs CYRX 15.78 +.76 CueBioph n CUE 11.86 -.30 Cyclacel rs CYCC 1.42 +.01 CymaBay CBAY 13.42 +.04 CytRx rs CYTR 1.13 +.03 Cytosorbnt CTSO 11.40 -.10D -DareBio rs DARE 1.17 -.01 DarioHlth DRIO 1.28 -.01 Daseke n DSKE 9.93 +.05 Data IO DAIO 6.35 +.09 Datawatch DWCH 9.50 +.05 DelTaco TACO 14.18 +.16 DelmarPh n DMPI .68 -.01 DeltaTch h DELT 1.04 +.00 Dennys DENN 15.93 -.27 Determine DTRM 1.41 -.01 DifferBr rs DFBG 3.85 -.15 DiffusP hn DFFN .46 -.02 DigitalAlly DGLY 2.35 DigitlTurb APPS 1.51 +.01 DivrsRest SAUC 1.25 +.05 DragVic n LYL 3.10 -.05 DryShips s DRYS 5.26 +.10 DynavaxT DVAX 15.25 -.05E -ENDRA n NDRA 2.55 -.28 ENGlobal ENG 1.29 -.02 EagleBncp EGBN 61.30 -.05 EastrAcq n EACQ 10.30 +.04 EastsDist n EAST 8.50 +.25 Eco-Stim h ESES .65 -.05 eGain EGAN 15.10 +.70 EksoBio n EKSO 1.79 +.07 Energous WATT 14.83 -.65 EngyFocus EFOI 1.90 -.11 EsqFnHld n ESQ 26.39 -.52 EuroTech CLWT 4.00 Euroseas rs ESEA 1.75 +.06 EvofemBio EVFM 2.71 -.29 EvokePhm EVOK 2.50 +.03 EvolvgSys EVOL 2.85 +.05 ExactSci h EXAS 59.79 -.69 ExelaTch n XELA 4.75 -.17 EyegatePh EYEG .53 +.00F -FS Bncp FSBW 63.25 -.48 FarmersNB FMNB 15.95 -.05 FenncPhr n FENC 10.44 +.18 FinTcII n FNTE 10.00 -.01 FinjanH FNJN 3.40 +.07 FCmtyCp FCCO 25.10 First LI s FLIC 24.85 -.20 FiveStar FVE 1.50 +.05 Fonar FONR 26.55 +.25 ForshtAut n FRSX 3.63 +.09 FortressBio FBIO 2.98 +.05 Forward h FORD 1.62 -.06 FulingGbl n FORK 2.95 +.10 FullHseR FLL 3.33 -.06G -GSV Cap GSVC 6.86 +.02 GTx Inc rs GTXI 15.31 -.38 GalectinTh GALT 6.36 +.16 GalmedPh GLMD 11.90 -.20 GeneticT rs GENE .99 +.03 GeniusBr n GNUS 2.38 -.06 Gevo rs GEVO 3.80 -2.61 GblEagEnt ENT 2.52 -.09 GlobusM rs GLBS .51 -.01 GoodTimes GTIM 3.75 +.25 GorsHl A n GSHT 10.15 -.01 GreenBrick GRBK 9.80 +.30 GrpoFin GGAL 32.98 -2.22H -HTG Mol h HTGM 3.26 +.01 HalladorE HNRG 7.14 -.10 HaymkAc n HYAC 9.76 HebronTc n HEBT 1.98 +.10 HeliMAn h HMNY .31 +.08 HernTher h HRTX 38.85 -2.05 HeskaCorp HSKA 103.79 +1.36 HghwyH HIHO 4.62 +.10 Histogenics HSGX 2.50 +.01 HostessBr n TWNK 13.60 -.02 HowardBcp HBMD 18.00 -.25 HudsonTc HDSN 2.01 +.05 HuttigBld HBP 4.75 -.15I -ICAD ICAD 3.05 +.01 Itus Cp hrs ITUS 3.03 -.07 IdealPower IPWR 1.06 +.01 IderaPhm IDRA 1.32 +.05 ImmuneP rs IMNP .19 +.01 ImprimisP IMMY 2.20 IndusAcq n INDU 9.86 -.08 InfrEnAlt IEA 9.31 -.01 Insignia s ISIG 1.63 -.04 InspEnt INSE 6.25 +.05 IntecPhm n NTEC 4.40 +.20 Intelliph IPCI .45 +.02 IntlnkEl n LINK 3.25 -.33 IntrpDia rs IDXG .89 +.00 iRadimed IRMD 20.75 +.75 Iteris ITI 4.84 +.07 Izea n IZEA .95 +.03J -Jason Inds JASN 2.32 -.12 JointCorp JYNT 8.18 +.21K -KBS Fash rs KBSF 4.87 +.06 KayAnAc n KAAC 9.90 KaziaTh rs KZIA 2.96 -.04 KeryxBio KERX 3.76 +.13 KindredBio KIN 10.65 -.15 KingldJw KGJI 1.26 Kingstone KINS 16.90 -.20 KingtoneW KONE 7.63 +.08 KitovPh n KTOV 2.64 -.01 KrystlBio n KRYS 14.87 +.45L -LCNB Corp LCNB 19.70 -.65 LM FdgA n LMFA .44 +.01 LRAD h LRAD 2.63 +.04 LaJollaPh LJPC 29.17 -.11 Landcad n LCA 10.13 -.01 LandsEnd LE 27.90 +.15 W -:W&T Off N WTI .40 5.6 12 8.92 1.81 2687 7.15 20905 7.44 6.51 +.06 +116.0 WBI TacGr N WBIA .03e .1 26.51 22.50 7 24.31 34 25.10 24.26 -.69 -3.3 WBI TactV N WBIB .08e .3 27.48 23.67 6 24.26 25 24.87 24.19 -.47 -7.9 WBI TacYd N WBIC .28e 1.2 23.53 20.92 7 22.78 37 23.33 22.78 -.44 +1.8 WBI TacSel N WBID .05e .2 25.62 21.85 6 23.57 29 24.28 23.43 -.61 -3.8 WBI LCTG N WBIE .19e .7 28.05 23.50 11 25.93 44 26.52 25.83 -.56 -.4 WBI LCTV N WBIF .22e .8 30.46 25.84 8 28.17 30 28.83 27.99 -.64 -2.6 WBI LCTY N WBIG .31e 1.2 28.00 22.65 14 25.83 53 26.23 25.57 -.35 -.1 WBI LCTS N WBIL .04e .2 29.15 24.92 8 26.10 30 26.76 25.90 -.67 -4.9 WBI PwFact N WBIY 27.94 22.34 15 26.87 54 27.67 26.84 -.82 +1.0 WBITacRot N WBIR 26.78 24.18 4 24.70 17 25.16 24.55 -.47 -3.0tWBI TacInc N WBII .26e 1.1 25.76 23.84 15 23.83 78 24.08 23.83 -.28 -6.1 WBI THiInc N WBIH .45e 1.9 25.43 23.68 44 23.92 225 24.28 23.90 -.29 -4.1tWCF Bcp n Q WCFB .20 2.2 11.00 8.96 3 9.00 7 9.39 8.96 -.10 -5.5 WD 40 Q WDFC 2.16 1.5 37 151.35 103.80 68 146.25 392 149.30 143.75 -1.50 +23.9 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 1829 64.65 10009 64.98 62.33 +2.36 -2.7 WEX Inc N WEX 36 193.86 101.14 324 190.48 1797 192.13 186.07 -1.80 +34.9sWGL Hold N WGL 2.06 2.3 17 88.75 80.91 538 88.75 1779 88.75 88.50 +.10 +3.4 WMIH Q WMIH 1.61 .60 904 1.34 6169 1.36 1.30 -.01 +57.8 WNS Hldg N WNS 28 53.88 32.79 241 52.18 1120 52.59 50.73 -.55 +30.0 WP Carey N WPC 4.06 6.1 18 72.41 59.23 430 66.35 1991 67.01 65.21 +.91 -3.7 WPP plc N WPP 3.91e 5.0 103.98 76.68 114 78.58 709 80.58 77.75 -2.42 -13.2 WPX Engy N WPX 19.23 8.87 5675 18.03 36182 18.64 17.22 +.06 +28.1 WPX pfA N WPXp 1.56 2.1 79.61 44.24 4 75.44 522 76.83 69.94 +.11 +22.0 WSFS s Q WSFS .44f .8 18 56.70 42.45 102 53.30 426 55.98 53.20 -2.80 +11.4 WSI Inds Q WSCI .16 3.1 58 6.55 2.85 56 5.20 100 5.23 4.71 +.24 -13.3 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.55 2 16.60 15.85 +6.9 Wabash N WNC .30 1.6 13 26.54 18.25 454 18.66 2637 19.68 18.30 -1.10 -14.0tWABCO N WBC 16 162.20 115.45 508 117.02 2355 119.92 115.45 -3.44 -18.5 Wabtec N WAB .48 .5 30 104.21 69.20 950 98.58 3945 100.49 97.47 -2.12 +21.1 WaddellR N WDR 1.00 5.6 12 23.82 17.53 993 17.97 3555 18.76 17.88 -.84 -19.6 WageWrks N WAGE 29 69.25 38.40 574 50.00 2597 51.30 46.00 -1.10 -19.4 WalMart N WMT 2.08f 2.4 20 109.98 73.13 8256 85.65 56658 87.49 84.48 +.83 -13.3tWalgBoots Q WBA 1.76f 2.9 13 83.89 59.07 15725 60.02 90054 68.04 59.07 -7.60 -17.4 WalkerDun N WD 8 61.44 42.66 153 55.65 764 58.56 55.00 -3.01 +17.2 WarrMet n N HCC .20 31.65 7.40 1513 27.57 6528 27.77 24.00 +2.30 +39.8 WashFed Q WAFD .68 2.1 16 37.70 29.80 455 32.70 2132 33.85 32.70 -1.10 -4.5 WashPrGp N WPG 1.00 12.3 22 9.79 5.40 1677 8.11 12111 8.33 7.94 -.17 +13.9 WashPr pfH N WPGpH 1.88 7.9 25.56 20.05 8 23.69 25 23.84 23.11 -.10 -3.7 WashPr pfI N WPGpI 1.72 8.0 25.99 19.11 6 21.37 63 21.94 21.18 +.20 -13.7 WREIT N WRE 1.20 4.0 29 33.96 24.92 565 30.33 1983 30.52 29.53 +.66 -2.5 WshTrst Q WASH 1.72 3.0 20 63.25 48.85 33 58.10 272 61.10 58.05 -2.62 +9.1 WasteCon s N WCN .56 40 78.48 63.14 844 75.28 3509 76.26 74.54 -1.15 +6.1 WsteMInc N WM 1.85 2.3 17 89.73 72.58 2421 81.34 13195 82.13 79.96 -.54 -5.7 Waters N WAT 29 220.20 171.32 491 193.59 2837 195.42 190.35 -.28 +.2 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 86 17.05 417 17.90 17.05 -.85 Watsco N WSO 5.80f 3.3 33 192.94 141.61 451 178.28 1392 181.39 175.15 -3.33 +4.8 WatscoB N WSO/B 5.00f 2.8 37 192.75 142.00 176.78 0 179.45 176.78 -10.18 +4.6 WattsWtr N WTS .84f 1.1 26 84.25 59.15 92 78.40 583 79.75 77.00 -.75 +3.2 WaveLfSc n Q WVE 55.95 15.15 347 38.25 1507 39.00 33.06 +4.30 +9.0sWayfair N W 119.84 55.33 1117 118.76 7480 119.84 108.65 +3.92 +48.0 WaysideT Q WSTG .68 4.8 6 20.00 12.60 2 14.05 44 14.55 14.00 -.20 -15.9 WeathfIntl N WFT 4.72 2.07 9443 3.29 79928 3.53 3.16 -.04 -21.1 Web.com Q WEB 10 26.15 15.75 824 25.85 5290 26.05 25.25 -.25 +18.6 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 653 63.70 2414 66.05 63.50 -2.49 +13.4 WeiboCorp Q WB 142.12 65.65 1967 88.76 15906 95.91 85.33 -9.41 -14.2 WtWatch N WTW 92 105.73 31.66 1494 101.10 6097 102.67 97.65 +.50 +128.3 WeinRlt N WRI 1.58f 5.1 11 33.83 25.67 732 30.81 3404 31.84 30.47 -.88 -6.3 WeisMk N WMK 1.20 2.2 26 57.82 31.26 127 53.34 829 57.71 53.10 -3.32 +28.9 Welbilt N WBT 23.77 18.34 1258 22.31 5263 22.49 21.68 +.01 -5.1sWellcare N WCG 29 245.61 162.25 411 246.24 1918 247.94 237.16 +2.04 +22.4 WelleslyBc Q WEBK .22f .7 22 34.09 25.00 33.83 5 34.08 32.66 +.98 +13.9 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 340 25.70 848 25.91 25.65 -.05 +.2 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 3 1259.00 324 1259.50 1253.00 +1.00 -3.9 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 46 24.84 183 24.91 24.73 +.04 -1.0 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 43 24.59 186 24.65 24.46 +.04 -2.1 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 15 24.80 121 24.91 24.73 -.02 -1.5 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 72 25.90 371 26.03 25.77 +.01 -4.1 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 65 27.50 471 27.60 27.46 -.05 -3.9 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 31 25.82 214 25.85 25.64 +.12 -2.4 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 43870 55.44 113966 57.12 53.02 +1.50 -8.6 WellsF pfY N WFCpY 26.50 24.33 50 25.17 153 25.25 25.12 -.01 -3.0 WellsF pfX N WFCpX 26.16 24.15 75 25.00 576 25.05 24.92 -2.1 WellsF pfW N WFCpW 26.65 24.32 59 25.22 236 25.39 25.14 -.02 -3.0 WellsF pfV N WFCpV 26.82 25.00 40 25.79 198 25.93 25.68 +.04 -3.8 EvgGlbDiv N EOD .54m 9.7 6.50 5.52 77 5.59 495 5.63 5.54 -.04 -5.7 WFAdvInco A EAD .82 10.2 8.97 7.80 167 7.99 581 8.03 7.99 -.02 -4.9tWFAdMSec A ERC 1.16 9.3 13.65 12.48 150 12.48 614 12.62 12.48 -.12 -4.4 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 77 25.90 124 26.13 25.80 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 10 12.35 61 12.40 12.24 +.09 -6.4 Welltower N WELL 1.68e 2.7 14 78.00 49.58 2995 62.69 12707 63.45 58.33 +3.64 -1.7 Welltwr pfI N HCNpI 3.25 5.5 69.22 54.50 21 59.42 58 59.78 58.10 +1.15 -.7 Wendys Co Q WEN .34 2.0 18 18.22 13.57 1609 17.18 12291 18.09 16.93 -.95 +4.6 WernerEnt Q WERN .36f 1.0 26 43.95 28.55 705 37.55 3815 39.50 36.95 -2.16 -2.8 Wesbanc Q WSBC 1.16 2.6 19 48.37 35.49 126 45.04 566 47.09 45.03 -1.87 +10.8 WescoAir N WAIR 11.95 6.05 176 11.25 1808 11.65 11.13 -.35 +52.0 Wesco Intl N WCC 17 69.35 48.95 454 57.10 4190 60.85 55.30 -2.85 -16.2 WestBcp Q WTBA .80f 3.2 15 28.00 20.90 23 25.15 95 26.50 25.10 -1.20 WestPhrm N WST .56 .6 42 103.36 80.02 517 99.29 1848 101.06 96.93 -1.70 +.6 WAmBcp Q WABC 1.60 2.8 28 64.26 49.38 100 56.51 512 59.93 56.44 -3.70 -5.1 WestellT rs Q WSTL 32 4.60 2.71 14 2.85 159 2.89 2.75 +.02 -24.0 WstnAlliB N WAL 17 64.06 44.83 1133 56.61 3466 60.04 56.53 -3.59 WstnAll56 N WALA 1.56 6.1 26.71 25.15 5 25.63 20 25.86 25.57 -.16 -2.2tWstACpLn N TLI .87 8.6 11.22 10.13 39 10.11 174 10.21 10.11 -.11 -3.9 WAstEMkt N EMD .84 6.3 16.16 13.23 305 13.27 997 13.44 13.26 -.12 -14.7 WsADefOp N GDO 1.36 8.1 18.58 16.28 32 16.75 107 16.75 16.44 +.23 -6.9tWAstGlbHi N EHI 1.16 12.7 10.40 9.14 79 9.12 689 9.24 9.12 -.12 -10.8 WstAstHI2 N HIX .80 13.7 7.35 5.97 322 6.44 1213 6.49 6.43 -.03 -7.6 WAHiInOp N HIO .43 8.8 5.21 4.74 395 4.82 1708 4.82 4.77 -.01 -4.9 WAstHYOp N HYI 1.32 9.0 15.90 14.41 41 14.59 206 14.61 14.51 +.04 -3.5 WstnAsst N PAI .69 5.0 17.37 13.32 23 13.74 81 13.75 13.44 +.23 -13.2 WstnAsInt N SBI .48 5.5 9.98 8.58 4 8.67 71 8.69 8.58 +.04 -6.9 WAstDefOp N IGI 1.20 5.7 23.67 19.85 19 20.95 93 20.95 20.31 +.48 -8.4 WAMgdMu N MMU .78 6.2 14.60 12.54 94 12.68 384 12.68 12.57 +.10 -9.9 WstAstMtg N WMC 1.24e 11.9 8 10.95 8.54 390 10.42 1908 10.86 10.35 -.04 +4.7 WAMtDOp N DMO 2.82a 12.2 27.29 22.88 75 23.04 271 24.00 22.98 -.94 -6.6 WA MunDef N MTT 1.01a 4.8 23.85 20.45 14 21.17 83 21.30 21.06 +.07 +1.3 WstAMunHi N MHF .34 4.6 8.05 7.08 24 7.23 129 7.29 7.20 +.03 -2.3 WAMunPrt N MNP .87 6.2 16.26 13.94 17 14.12 126 14.32 14.10 -.11 -7.3 WAstBdF N WEA 1.08 8.6 14.40 12.50 25 12.60 112 12.65 12.53 +.01 -8.8 WstAVari N GFY .93 5.6 17.79 16.59 2 16.76 19 16.79 16.59 +.04 -3.5 WAstInfSc N WIA .38 3.4 12.10 11.10 72 11.43 238 11.43 11.21 +.20 -3.1 WAstInfOpp N WIW .40 3.6 11.75 10.92 112 11.15 478 11.16 10.92 +.20 -2.4 WstC&G gs A WRN 1.44 .71 397 .84 572 .90 .82 -.03 -16.8 WDigital Q WDC 2.00 2.6 8 106.96 75.96 2610 77.41 17894 79.46 76.40 -1.77 -2.7 WstnGasEq N WGP 2.19f 6.1 22 43.83 31.63 231 35.75 847 36.38 34.17 -.12 -3.8 WstnGasPt N WES 3.74f 7.7 39 57.15 40.44 560 48.39 4578 49.17 46.67 -.44 +.6 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 60 11.00 231 11.05 10.75 +.05 +.9 WstnUnion N WU .76 3.7 11 22.21 18.38 3382 20.33 20776 21.02 20.12 -.81 +6.9 WestlkChm N WLK 1.59f 1.5 11 124.30 61.51 667 107.63 3765 109.08 103.90 -.23 +1.0 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 14 24.50 255 24.95 23.90 -.20 -1.8 WestmRs s N WMLP .46m 33.0 4.60 .98 44 1.40 316 1.93 1.33 -.20 -49.8 WestpacBk N WBK 1.52e 7.0 26.38 20.52 247 21.68 1060 21.73 21.21 -.12 -11.1 WstptFuel g Q WPRT 4.33 1.48 752 2.53 2898 2.77 2.43 -.02 -32.7 WestRck N WRK 1.72 3.0 17 71.55 54.05 1654 57.02 7032 58.85 56.57 -.95 -9.8 WestwtrRs Q WWR 1.70 .35 581 .40 1586 .45 .38 -.01 -62.2 WestwdH N WHG 2.72 4.6 13 71.00 53.51 27 59.54 182 61.32 56.38 +3.46 -10.1 WeycoGp Q WEYS .92f 2.5 22 38.25 26.68 22 36.40 98 37.95 35.71 -.80 +22.5 Weyerhsr N WY 1.28 3.5 32 38.39 30.95 4453 36.46 25106 36.72 34.98 +.86 +3.4 WheatPr g N WPM .28e 28 22.72 18.32 1520 22.06 6624 22.18 21.30 +.37 -.3 Wheelr pfB Q WHLRP 2.25 14.0 23.35 12.58 8 16.07 28 16.95 15.97 +.44 -26.6 Wheelr pfD Q WHLRD 2.19 11.8 24.05 14.66 8 18.56 14 18.56 17.88 +1.22 -7.7 Wheeler rs Q WHLR 1.36 33.7 12.30 3.25 46 4.04 213 4.09 3.81 +.05 -59.5tWhrlpl N WHR 4.60f 3.1 31 200.61 142.30 674 146.23 4256 147.75 142.30 +1.58 -13.3 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 39 906.61 127 916.55 892.06 -8.61 +6.5 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 26 14.51 176 14.73 14.31 +8.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 2 25.64 8 25.65 25.37 +.05 +.2 WhitestnR N WSR 1.14 9.1 31 15.15 10.06 308 12.48 1202 12.65 12.33 -.01 -13.4 WhitngPet rs N WLL 56.47 15.88 2333 52.72 19090 55.82 52.13 -2.74 +99.1 WidOpW n N WOW 17.89 6.03 330 9.66 3166 10.03 9.40 -.13 -8.6 WidePoint A WYY .73 .41 79 .55 519 .56 .53 -.01 -15.4 WildhRs n N WRD 29.67 10.36 1367 25.36 9834 27.56 23.75 +.54 +37.8 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 221 62.40 1795 64.35 61.80 -1.85 -5.1 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 62.66 1 63.85 62.35 -1.79 -4.6tWilhelmina Q WHLM 26 8.73 5.58 8 5.99 12 6.98 5.40 -.96 -7.5 WillScot Q WSC 15.60 9.45 348 14.80 4532 15.55 14.33 -.40 +16.5 WillmValV Q WVVI 25 8.86 7.81 36 8.55 78 8.55 8.18 +.19 +3.6 WillVV pfA Q WVVIP .22e 4.4 9.00 4.17 0 5.00 2 5.00 4.60 -4.0 Willdan Q WLDN 24 36.87 19.25 69 30.97 340 31.37 29.01 +.63 +29.4 WLyonHm N WLH 12 32.95 18.85 288 23.20 1533 23.73 22.41 +.20 -20.2 WmsCos N WMB 1.36 5.0 10 33.67 24.00 9775 27.11 38860 27.65 26.81 -.53 -11.1 WillmsPtrs N WPZ 2.46f 6.1 48 44.06 32.74 1728 40.59 7119 41.44 40.17 -.82 +4.7 WmsSon N WSM 1.72 2.8 18 65.99 42.68 1060 61.38 8176 62.94 59.64 -2.05 +18.7 WillisLFn Q WLFC 14 36.70 22.51 11 31.59 73 32.00 30.85 -.83 +26.5 WillisTwW Q WLTW 2.40 1.6 33 165.00 142.67 494 151.60 2542 155.22 148.91 -1.96 +.6tWindstm rs Q WIN 21.35 5.37 1140 5.27 5459 6.76 5.22 -1.43 -43.0 Wingstop n Q WING .28a .5 73 55.86 29.54 555 52.12 2641 54.41 50.81 -.42 +33.7 Winmark Q WINA .60f .4 26 153.70 121.55 5 148.45 33 150.20 143.44 +2.85 +14.7 Winnbgo N WGO .40 1.0 13 58.65 33.15 654 40.60 3484 44.95 39.90 -4.45 -27.0 WinsFin Q WINS 390.88 46.00 83.00 0 -53.9 Wintrust Q WTFC .76 .9 19 99.96 67.74 385 87.05 3365 91.59 87.02 -4.00 +5.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 13 26.84 32 27.64 26.71 -.04 -4.0 Wipro s N WIT .03e .6 6.40 4.50 1402 4.79 8716 4.92 4.72 -.01 -12.4 WirelessT A WTT 2.64 1.35 28 2.20 126 2.20 2.00 +.09 -9.5 WT IntQua N IQDG 32.75 27.93 21 29.89 84 30.18 29.52 -.80 -2.6 WT ST HiYl N SFHY 51.40 48.47 49.44 1 49.41 49.33 -.33 +.9 WT HiYld n N WHFY 52.27 48.87 0 48.97 1 49.24 48.97 -.41 -2.8 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 tWT Corp n N WFIG 50.34 47.40 1 47.22 1 47.43 47.28 -.39 -5.5 WT EmMDv N DVEM 36.70 29.65 1 30.98 15 31.09 30.37 -.58 -6.7 WT G exMx N XMX 31.68 27.03 29.09 0 29.09 29.09 -.98 -1.8 WT DyCEu N DDEZ 33.88 29.43 2 29.63 2 29.80 29.65 -1.24 -5.9 WT DyInEq N DDWM 32.00 28.25 36 28.93 187 29.04 28.55 -1.05 -5.3 WT DyInSm N DDLS 34.74 30.07 1 31.72 1 31.82 31.72 -.99 -5.3 WTBearEq N DYB 26.48 24.64 2 26.02 23 26.20 25.92 -.18 -.2 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.43 3 19.39 41 19.50 18.66 +.29 +10.1 WT LgSEq N DYLS 34.53 29.20 17 33.07 192 33.80 32.81 -.78 +1.5tWT EuLoc N EZR 34.19 27.38 5 27.79 20 28.05 27.38 -2.16 -10.7 WT SCDiv N HGSD 26.76 23.81 2 25.96 3 26.11 25.96 -.58 -1.0 WT GlSmC N GSD 35.24 30.06 19 32.31 22 32.58 32.08 -.67 -2.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 70 48.46 574 48.52 48.26 +.01 -4.5 WTEurSmC N EUSC .53e 32.83 28.83 61 30.03 126 30.46 29.98 -1.31 -3.4 WT PutStr N PUTW 30.04 26.65 113 29.43 169 29.59 29.17 -.25 +1.3 WT EMexSt N XSOE .77e 2.6 35.10 26.72 23 29.38 351 29.88 28.60 -.82 -7.8 WT JpDvG N JHDG 30.34 25.63 1 27.70 3 27.78 27.43 -.80 -4.4 WTIntHDv N IHDG .70e 1.4 32.92 29.34 58 31.79 2725 32.02 31.52 -.63 +.3 WT EurDiv N EUDG .51e 2.0 28.46 24.74 7 25.58 22 25.84 25.24 -.91 -5.1 WTFltRtTr N USFR 27.90 24.96 536 25.08 1749 25.09 25.05 -.03 +.3 WT SCQDv Q DGRS .66e 1.8 37.82 31.44 5 36.69 29 37.39 36.56 -.74 +2.7 WT USQDv Q DGRW .59e 1.4 44.54 36.41 358 41.01 925 41.45 40.58 -.67 -1.0 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 783 63.14 5810 63.69 62.35 -2.26 -.9 WTChixSte Q CXSE 1.54e 1.9 96.79 65.19 9 81.66 228 84.28 79.13 -4.43 -5.3 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.12 3 69.12 68.80 -.05 -5.4tWT AsiaDb N ALD 1.02 2.3 46.97 43.48 6 43.86 10 43.92 43.40 -.07 -4.0tWTEmLDbt N ELD 1.74 5.1 40.08 34.30 34 34.40 238 34.76 34.30 -.47 -10.5 WisDynCu n N DHDG 26.16 23.26 0 24.68 5 24.86 24.56 -.73 -1.5 WisYldEn n N SHAG 52.53 48.66 21 48.91 27 48.94 48.76 -.03 -1.7 Wis US Mul N USMF 29.69 24.68 55 28.90 63 29.08 28.67 -.56 +4.0 GrnHCmdty N GCC 19.89 17.98 119 18.84 227 18.90 18.69 -.11 -2.0 WisdomTr Q WETF .12 1.3 25 13.41 8.37 2416 9.08 7575 10.26 8.95 -1.25 -27.6 WT Diefa N DWM .74e 1.4 59.63 51.45 47 52.75 237 52.99 52.08 -1.54 -5.4tWT DefaEq N DTH 1.75e 4.2 47.40 40.88 113 41.40 223 41.66 40.88 -1.32 -6.7 WTDv exF N DTN 2.48e 2.9 92.93 80.20 9 86.89 47 87.79 86.43 -1.05 -1.7 WTEurEq N DEW 1.75e 3.8 51.17 44.94 22 45.83 66 45.98 45.27 -.80 -5.5 WTEurSC N DFE 1.48e 2.3 75.61 63.66 88 65.26 821 66.56 64.46 -3.42 -7.5 WT EqInco N DHS 2.10e 3.0 75.26 66.21 29 69.94 142 70.46 69.31 -.34 -4.0 WTIntD exF N DOO 2.01e 4.8 46.39 40.29 23 41.84 219 42.06 41.37 -1.02 -3.6 WT IntLC N DOL 1.69e 3.5 54.18 46.87 29 47.79 206 48.02 47.16 -1.35 -5.6 WTIntMC N DIM 1.53e 2.3 73.72 63.06 12 65.27 149 66.01 64.57 -2.32 -5.4 WTIntSC N DLS 1.16e 1.6 81.62 68.71 201 71.95 682 72.72 71.10 -2.63 -6.3 WTGxUSDv N DNL .99e 1.7 62.84 52.50 4 57.09 20 57.51 56.05 -1.55 -3.5 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 50 76.99 557 78.04 76.46 -1.76 -4.3 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1179 53.98 9072 54.29 53.25 -1.39 -9.0 WT LCD N DLN 1.84e 2.1 97.25 83.50 52 89.75 274 90.53 89.07 -.93 -2.6 WT MCD s N DON 36.59 31.65 250 35.80 1705 36.12 35.52 -.44 +1.5 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 7 55.73 26 55.87 54.84 -1.09 -6.4 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.82 0 66.48 11 66.96 65.75 -1.28 -5.3 WT SC s N DES 30.55 25.48 407 29.65 1064 30.20 29.51 -.70 +2.1 WT TotDv N DTD 2.05e 2.2 97.46 84.30 5 91.14 103 91.79 90.45 -1.07 -2.0 WT MgdFut N WDTI 40.66 38.34 10 39.84 44 39.92 39.47 +.31 +.6 WT EmCur N CEW 20.09 18.47 1 18.57 45 18.72 18.48 -.15 -4.4 WTESCDv N DGS 1.29e 2.7 57.04 45.16 188 47.69 935 48.30 46.62 -1.60 -8.6 WT EmEq N DEM 1.80e 4.2 50.31 40.46 410 42.87 1961 42.93 41.82 -.64 -5.5 WTEMQDv Q DGRE .67e 2.7 28.95 23.68 11 24.85 204 25.04 24.23 -.40 -8.8 WTGxUSRe N DRW 1.22e 4.0 34.85 29.08 18 30.26 141 30.41 29.74 -1.37 -7.0 WT NegAB Q AGND .78 1.8 45.12 42.75 48 43.27 60 43.62 43.16 -.31 -.2tWT IntHdg Q AGZD .84 1.8 48.65 47.59 3 47.76 13 47.86 47.59 -.05 -1.4 WT NegHY Q HYND .90e 4.3 22.48 20.26 19 20.98 134 21.29 20.92 -.33 +2.3 WT India N EPI .22e .9 29.52 24.22 1968 25.17 14360 25.53 24.49 -.56 -9.6 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 125 23.92 557 24.06 23.87 -.21 -1.0 WTGermH Q DXGE 1.39e 2.5 33.99 29.38 49 29.77 113 30.22 29.47 -1.63 -7.5 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 4 23.54 27 23.77 23.24 -.56 -9.3sWTUSDBull N USDU 1.78e 26.89 24.78 17 26.58 1056 26.89 26.51 +.02 +2.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.09 8 43.61 452 44.12 42.84 -1.15 -5.4tWTEMCnG Q EMCG .59e 2.6 28.89 22.28 2 22.86 27 23.00 22.28 -.59 -15.1 WT LowPE N EZY .90e 1.1 88.16 72.15 0 82.48 4 82.99 81.64 -1.72 +.8 WT SCErn N EES .95e 2.5 40.21 31.16 99 38.69 614 39.54 38.47 -1.12 +6.8 WT MCEr s N EZM 41.78 34.70 69 40.17 468 40.82 39.75 -.88 +1.2 WT Er500 s N EPS 33.14 27.71 25 30.68 272 30.96 30.36 -.59 -1.3 WT TotErn N EXT 1.49e 4.7 92.23 30.05 4 31.64 87 32.04 31.27 -.63 -.7 Wix.com Q WIX 109.20 50.90 453 100.30 4139 102.20 94.80 -1.65 +74.3 WolvWW N WWW .32 .9 26 36.90 25.25 593 34.77 2912 35.93 34.77 -.86 +9.1 Woodward Q WWD .57 .7 28 89.30 65.76 218 76.86 1015 77.59 75.04 -.89 +.4 WooriBank N WF 53.50 38.29 23 43.97 111 44.83 42.47 -1.08 -1.6 Workday Q WDAY 140.00 92.80 1497 121.12 11264 124.53 117.24 -2.89 +19.0tWorkhrs rs Q WKHS 4.23 1.50 479 1.82 2325 2.02 1.50 -.16 -28.9 Workiva N WK 27.60 18.35 115 24.40 713 25.30 23.95 -.35 +14.0 WldAccept Q WRLD 16 125.13 71.02 62 111.01 196 122.19 110.94 -9.67 +37.5tWorldFuel N INT .24 1.2 9 40.16 19.82 978 20.41 6562 22.61 19.82 -2.22 -27.5sWldW Ent N WWE .48 .7 74.75 20.09 1624 72.82 10108 75.07 65.76 +5.68 +138.1 Worldpay N WP 86.06 59.10 1524 81.78 10715 84.68 80.46 -3.30 +11.2 Worthgtn N WOR .92f 2.2 14 53.27 39.52 610 41.97 2457 47.64 41.69 -5.94 -4.7 WrightMed Q WMGI 29.89 19.01 782 25.96 4258 26.65 24.93 -.73 +16.9 WrightM rt Q WMGIZ 1.74 .61 1.28 250 1.32 1.28 +.05 -15.2tWyndHtR n N WH 66.95 57.96 2349 58.83 8940 63.00 57.96 -4.55 -4.2 Wynn Q WYNN 3.00f 1.8 46 203.63 124.11 3203 167.34 11355 170.72 162.02 -2.80 -.7X-Y-Z:XAI Oct n N XFLT 11.15 9.03 7 9.14 44 9.15 9.12 +.01 -2.8txG Tech rs Q XGTI 2.65 .63 185 .64 693 .71 .63 -.07 -60.5 XL Grp N XL .88 1.6 56.50 33.77 2833 55.95 8595 56.28 55.84 -.20 +59.1 XO Group N XOXO 96 34.58 17.29 239 32.00 1049 33.25 31.83 -.92 +73.3 XOMA rs Q XOMA 15 37.25 6.59 105 20.88 618 21.80 20.06 +.22 -41.3 XPO Logis N XPO 39 115.49 54.34 1624 100.18 8889 108.00 97.00 -8.58 +9.4 XTL Bio rs Q XTLB 4.14 1.55 1.91 129 2.09 1.78 +.15 -16.5 XBiotech n Q XBIT 5.80 3.55 42 4.48 238 4.50 3.92 +.23 +13.7tXcelBrnds Q XELB 9 5.00 1.80 26 2.35 370 2.65 1.80 +.10 -28.8 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 3038 45.68 18051 46.24 43.90 +1.83 -5.1 Xcerra Q XCRA 14.49 9.20 487 13.97 3768 14.08 13.65 -.19 +42.7 Xencor Q XNCR 43.39 18.97 341 37.01 1605 40.07 35.59 -3.09 +68.8sXeneticB n Q XBIO 8.95 1.37 490 4.08 21465 8.95 2.74 +1.26 +112.6 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 699 24.36 3446 24.85 24.20 -.18 +12.8 XenithB rs Q XBKS 33 36.44 27.79 33.83 sXenonPhm Q XENE 9.25 2.10 2932 9.20 4329 11.00 7.54 +1.50 +225.7sXeriaPh n Q XERS 22.37 15.75 98 18.98 773 22.37 18.25 +.18 -6.1sXerium N XRM 13.28 3.70 212 13.24 4708 13.28 13.16 +6.63 +210.8tXerox rs N XRX 1.00 4.2 30 37.42 23.52 2664 24.00 16129 26.33 23.52 -2.15 -17.7 Xilinx Q XLNX 1.44f 2.2 33 78.02 60.12 1854 65.26 11001 66.63 64.15 -1.47 -3.2tXinyuanRE N XIN .40 9.0 6 8.29 4.68 833 4.45 1727 4.96 4.34 -.50 -34.7tXperi Q XPER .80 5.0 35.40 15.60 332 16.10 1955 17.00 15.60 -.90 -34.0 XploreTch Q XPLR 96 4.20 1.81 72 3.84 530 4.16 3.27 +.34 +35.2tXpressSp rs Q XSPA 1 1.80 .29 766 .29 2291 .45 .29 -.12 -78.7 XspandPr n Q XSPL 11.63 5.25 53 7.77 387 9.63 7.38 -1.64 +32.4 Xunlei Ltd Q XNET 27.00 3.11 590 10.70 3805 12.72 10.63 -2.04 -30.5 Xylem N XYL .84f 1.2 28 79.83 54.08 1455 67.38 6266 67.90 65.55 +.93 -1.2tYPF Soc N YPF .11e .8 26.70 13.84 1755 13.58 13774 16.71 13.50 -3.16 -40.7 YRC Wwde Q YRCW 17.61 8.07 294 10.05 2897 10.92 9.75 -1.00 -30.1 YY Inc Q YY 7 142.97 55.50 949 100.47 7300 114.20 99.52 -15.07 -11.1 Yamana g N AUY .02 .7 3.80 2.21 10517 2.90 50019 3.04 2.85 -.11 -7.1 Yandex Q YNDX 90 44.49 25.65 3955 35.90 15423 36.17 34.14 +.35 +9.6tYatra n Q YTRA 12.85 5.12 450 5.36 2514 6.05 5.00 -.47 -28.3 Yelp N YELP 22 48.40 29.30 839 39.18 6852 40.47 38.07 -1.50 -6.6 Yext n N YEXT 19.80 10.58 711 19.34 4863 19.52 17.91 +.31 +60.8 Yld10Bio rs Q YTEN 8.67 1.37 87 1.41 555 1.59 1.38 -.09 -20.3tYingliGr rs N YGE 2.86 1.40 25 1.43 235 1.63 1.38 -.14 -15.4 YintechIn n Q YIN .36e 4.3 14.81 7.21 29 8.37 210 8.45 7.46 +.50 -12.4tYirendai n N YRD 53.50 19.51 608 21.22 2726 21.84 19.51 -1.38 -51.7 YogaWks n Q YOGA 5.85 1.73 18 1.80 122 2.00 1.76 -.11 -36.4 YorkWater Q YORW .67 2.1 31 39.00 27.45 20 31.80 88 33.45 31.70 -.78 -6.2tYoungevt n Q YGYI 7.00 3.17 9 4.13 87 4.44 3.17 +.67 YulongE rs Q YECO 9.00 1.25 242 2.64 4416 6.30 2.49 -.20 -2.2 YumBrnds N YUM 1.44f 1.8 28 88.07 72.38 3246 78.22 13834 82.25 77.43 -2.14 -4.2 Yum China N YUMC .40 48.75 33.56 1640 38.46 16904 40.11 37.18 -2.00 -3.9 YumaEn rs A YUMA 3.10 .33 1427 .54 16349 .98 .35 +.16 -54.1tZK Intl n Q ZKIN 16.00 4.52 121 3.17 169 5.60 3.17 -2.20 -67.7 ZTO Exp n N ZTO 21.70 12.84 2123 20.00 15800 20.37 18.67 +.64 +26.2sZafgen Q ZFGN 10.25 3.21 1111 10.23 8485 10.25 7.28 +3.14 +121.4 Zagg Q ZAGG 18 23.70 8.30 630 17.30 3483 19.40 16.78 -.90 -6.2 ZaiLab n Q ZLAB 35.74 17.85 25 23.25 241 23.99 22.01 -.11 +9.5 ZayoGrp N ZAYO 37.95 29.73 4149 36.48 11179 36.73 35.93 -.08 -.9tZealndPh n Q ZEAL 20.37 12.17 8 12.68 50 14.68 12.17 -1.33 -6.8 ZebraT Q ZBRA 161.72 94.78 255 143.25 2109 147.75 140.07 -4.63 +38.0 Zedge n A ZDGE 4.34 1.65 7 3.76 57 3.83 3.25 -.08 +36.8 Zendesk N ZEN 60.26 25.09 2143 54.49 10335 55.45 51.72 -.27 +61.0 ZillowA s Q ZG 65.42 37.96 1758 59.75 5482 61.99 57.42 -1.74 +46.7 ZillowC n Q Z 65.70 37.68 6213 59.06 13963 61.95 57.05 -2.40 +44.3 ZimmerBio N ZBH .96 .9 15 133.49 104.28 917 111.44 6965 113.50 109.50 -.08 -7.6 ZionO&G Q ZN 6.90 1.84 415 4.06 4085 4.36 3.45 +.20 +87.7 Zions pfA N ZBpA 1.02 4.3 25.87 23.28 4 24.00 13 24.46 23.93 -.30 -.9 Zions pfG N ZBpG 1.60 5.9 28.35 26.34 34 26.98 72 27.37 26.61 +.28 -.8 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 2645 52.69 11790 55.46 52.65 -2.82 +3.7 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 4 28.62 15 29.39 28.57 +.07 -5.1 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 8 25.09 32 25.18 25.04 -.04 -2.9tZiopharm Q ZIOP 6.67 2.92 1534 3.02 9959 3.26 2.92 -.17 -27.1 Zix Corp Q ZIXI 36 6.04 3.82 204 5.39 813 5.51 5.25 -.08 +23.1 ZoesKitchn N ZOES 17.65 8.59 662 9.76 2992 9.98 9.07 +.27 -41.6 Zoetis N ZTS .50 .6 39 89.25 59.50 3618 85.19 21408 86.41 83.34 -.63 +18.3 Zogenix rs Q ZGNX 48.75 10.05 719 44.20 3097 46.70 42.15 -.50 +10.4 Zomedica n A ZOM 2.98 1.75 16 2.25 961 2.80 2.12 -.73 +13.8 ZosanoP rs Q ZSAN 30.00 3.80 278 4.08 1798 4.25 3.80 -.09 -60.8 Zscaler n Q ZS 43.98 24.76 1381 35.75 6824 37.82 33.51 -.88 +8.3 Zumiez Q ZUMZ 22 31.55 11.43 590 25.05 2107 27.60 24.30 -1.65 +20.3 Zuora n N ZUO 37.78 18.75 1842 27.20 8019 30.68 26.28 -.44 +32.0 ZweigFd N ZF 2.44e 22.3 13.16 10.28 96 10.97 509 11.00 10.78 +.02 -15.0 Zymewks n N ZYME 29.00 6.25 83 14.78 621 16.12 14.24 -1.27 +94.7 Zynerba n Q ZYNE 20.73 5.42 358 9.74 1576 11.70 9.38 -1.83 -22.2 Zynga Q ZNGA 68 4.57 3.20 7213 4.07 61590 4.20 3.92 -.13 +1.8 iPt ShFut n N VXXB 58.10 26.53 2 36.92 116 39.78 35.26 +3.60 +35.4 iShSCOp n N ESML 28.02 25.24 12 27.23 69 27.42 26.87 -.50 +4.6tiShBrHiY n N USHY 50.33 48.41 13 48.50 104 48.78 48.41 -.32 -2.7 iSh US Dv n N DIVR 28.00 24.05 1 25.69 16 25.90 25.50 -.42 -2.5 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 55

Lantronix LTRX 2.84 -.01 LeadgBr g LBIX 1.27 -.19 LeisAcq un LACQU 10.05 LianlouSm LLIT 1.84 -.06 Lifevant rs LFVN 6.37 -.05 LightPath LPTH 2.30 +.07 Lightbrdg rs LTBR 1.00 -.02 Limbach n LMB 11.82 +.04 LindbladEx LIND 13.25 +.22 Lipocine LPCN 1.30 +.02 LunaInn h LUNA 2.98 M -MEI Phrm MEIP 3.94 +.06 MER Tel rs MTSL 1.09 -.12 MI Acq n MACQ 10.50 MackFn MFNC 16.58 -.67 MadrigP rs MDGL 279.69 +1.73 MagneG rs MNGA .40 -.16 ManhBrCa LOAN 7.55 +.10 Manitex MNTX 12.48 -.02 MaraPat rs MARA .92 -.03 Marrone MBII 1.84 +.03 MatlnPrt un MPACU 10.50 +.05 MedTrBill MTBC 3.87 -.16 Medigus rs MDGS 1.24 +.04 MeetGrp MEET 4.48 +.09 MerchBcp n MBIN 28.53 +.25 Microbot rs MBOT .74 -.03 MicronetE MICT 1.14 +.01 Midatech n MTP .69 -.01 MiMedx MDXG 6.39 +.01 Miragen rs MGEN 6.41 +.03 MiratiTher MRTX 49.30 +.50 MitekSys MITK 8.90 ModMed rt MMDMR .52 +.03 MolecTemp MTEM 5.23 +.03 Moleculin n MBRX 1.79 +.09 MoSys rs MOSY 1.75 +.06 Moxian n MOXC 1.96 +.15 MySize n MYSZ .91 -.02 MyndAn n MYND 1.82 +.09N -NF EngSv NFEC 2.68 +.07 NV5 Global NVEE 69.30 +.80 NVE Corp NVEC 121.78 -.73 NanoDim n NNDM 2.10 +.04 NatHlTr n NHTC 25.02 +.20 NaturesSun NATR 9.35 -.20 NebulaA un NEBUU 10.07 -.02 NeoGenom NEO 13.11 -.16 Neonode NEON .38 +.00 Neovasc g NVCN .04 NeptuneT g NEPT 3.10 -.15 NetElem rs NETE 7.35 +.29 Netlist h NLST .18 +.01 NetSolTch NTWK 5.55 -.10 Neuralst rs CUR 1.11 -.03 NeurMx rs NURO 1.31 -.01 Neurotrpe h NTRP 9.68 +.09 NewAgeB n NBEV 1.87 +.06 NewatrTc n NEWA 23.89 +2.53 Nexeo Sol NXEO 9.13 -.03 NextDec n NEXT 6.84 +.04 NovusTher rs NVUS 7.00 +.80 Nxt-ID rs NXTD 1.72 +.05 NymoxPh NYMX 3.36 -.07O -OakVlyBcp OVLY 22.87 -.08 OceanPw rs OPTT .85 -.04 OhrPhar h OHRP .20 +.00 OldLnBc OLBK 34.91 +.32 OnTrack OTIV 1.17 +.02 Oncobiolog ONS .85 -.04 Onconva rs ONTX .41 -.01 OncoSec rs ONCS 1.38 OneHorz rs OHGI .54 +.02 OneSpan OSPN 19.65 -.55 OpGen n rs OPGN 1.78 +.04 OramedPh ORMP 7.43 +.06 OrionEngy OESX 1.10 +.02 OrrstownF ORRF 26.00 OssenInn rs OSN 2.73 -.07P-QPCSB Fn n PCSB 19.87 +.08 PacEthanol PEIX 2.60 +.15 ParkCity PCYG 7.90 -.20 ParkrVs rs PRKR .66 +.09 Pavmed n PAVM .95 -.01 PayData rs PYDS 1.65 +.02 pdvWirelss PDVW 24.95 -.20 PensarAc n WRLS 9.89 +.01 PensrAc rt WRLSR .49 PensarA un WRLSU 10.60 PeopUtah n PUB 35.70 -.30 PFSweb PFSW 9.72 +.27 PierisPhm PIRS 5.07 +.04 PlatEag un EAGLU 10.18 +.09 PlugPowr h PLUG 2.02 +.03 PluristemT PSTI 1.22 +.01 PointrTel h PNTR 12.00 PointsInt g PCOM 16.46 +.17 Polarity rs COOL 23.54 -.69 Precipio n PRPO .37 +.01 PrecTh rs AIPT 1.13 -.04 ProfirEng PFIE 3.38 -.42 PulseBio n PLSE 15.14 +.17 PureCycle PCYO 9.55 +.05 PurplInv n PRPL 8.50 +.09 PyxisTnkr PXS 1.07 -.03 Qualstar rs QBAK 7.75 -.10R -RMG Net rs RMGN 1.21 -.01 RMR Gp h RMR 78.45 +1.55 RXI Phm rs RXII 1.93 -.16 RadaElc rs RADA 3.08 +.30 Radcom RDCM 19.75 -.05 RaveRest RAVE 1.38 -.09 ReShape rs RSLS 2.30 +.04 ReadIntlA RDI 15.95 -.22 RealGSol rs RGSE .57 -.04 ReconTech RCON 1.38 -.01 RecroPhm REPH 5.02 +.22 RedhillBio RDHL 8.53 +.44 ReliantBcp RBNC 28.05 -.17 RemarkHld MARK 3.91 -.09 RenminTi rs ABAC 2.81 -.02 RschFrnt REFR .82 +.03 Resonant RESN 5.64 +.04 RetoEco n RETO 5.29 +.09 RevolutL rs RVLT 4.03 +.07 ReWalkRob RWLK .98 +.02 RiceBran RIBT 2.16 +.13 RiotBlck RIOT 6.34 -.22 RmblOn B n RMBL 5.88 +.12S -S&WSeed SANW 3.25 +.10 SelasLf rs SLS 3.42 -.11 SGOCO rs SGOC 1.15 -.05 SAExplr rs SAEX 1.61 +.09 SeanrgM rs SHIP .87 -.01 SearsH&O SHOS 2.10 -.05 SecndSight EYES 1.66 -.02 SmLEDS rs LEDS 3.84 +.21 SenesTc n SNES 1.63 -.12 SensusHlt n SRTS 7.26 +.11 SeqentialB SQBG 1.97 -.10 SevStars h SSC 1.88 -.02 SharingE rs SEII 3.42 -.05 SharpSprg SHSP 8.74 +.04 ShiftPixy n PIXY 2.61 -.10 Shineco n TYHT 1.68 -.06 ShotSpot n SSTI 37.93 +.33 SiebertFn SIEB 10.42 +.54 SifyTech SIFY 1.85 -.09 SigmaL hn SGLB .94 +.00 SimplyGd n SMPL 14.44 -.05 Simulations SLP 22.25 SinoGlobl SINO 1.18 +.01 SitoMobl rs SITO 2.59 +.19 SkySolar SKYS 1.17 -.03 SmartFn rs SMBK 25.76 -.11 SmthM hrs SMSI 2.29 SocilRltyA n SRAX 4.57 -.05 SolenoTh rs SLNO 2.34 -.01 Soligenix n SNGX .97 +.05 SonomaPh SNOA 2.48 +.05 Sophiris SPHS 2.81 +.04 SorrentoTh SRNE 7.20 Sphr3D grs ANY .46 -.01 Spherix rs SPEX 1.06 -.00 SprBkPh n SBPH 11.85 -.63 Staff360 rs STAF 1.35 -.03 StateBkFn STBZ 33.40 +.25 StemlineTh STML 16.05 -.30 SterlBcp n SBT 13.36 +.03 Stewrdshp SSFN 11.65 +.51 StrataS rs SSKN 2.05 -.03 StreamHlth STRM 1.41 SummerInf SUMR 1.39 +.09 SunesisP rs SNSS 2.12 +.06 Sunworks n SUNW 1.12 +.12 SuperCom SPCB 2.34 +.80 SupercdT rs SCON .92 -.02T -TDH Hld n PETZ 4.72 +.01 TG Thera TGTX 13.15 TSR Inc TSRI 6.70 -.25 Tantech n TANH 2.80 +.03 Taoping h TAOP 1.30 Tapimmu n TPIV 9.43 +.15 TechComm TCCO 4.40 -.14 Tecnoglass TGLS 8.69 +.23 Tecogen TGEN 3.72 +.12 Tellurian rs TELL 8.32 -.10 TherpxBio n TRPX 4.02 -.16 TheStreet TST 2.18 -.01 Tiptree TIPT 6.80 -.05 TitanPh rs TTNP 1.09 +.01 Torchlght TRCH 1.36 +.06 TrilliumTh TRIL 6.00 +.35 Trovagn rsh TROV .77 -.01 TruettHrst THST 1.64 +.14 Tucows grs TCX 60.65 -.35 TymeTch n TYME 3.16 -.28U -US Concrte USCR 52.50 +1.20 US Gld rs USAU 1.26 +.01 UFP Tch UFPT 30.85 -.70 USGlobInv GROW 1.61 -.01 UtdInsur UIHC 19.58 +.10 US Engy rs USEG 1.32 +.02 UrbanOnD UONEK 2.10 +.03V -Valerits hn VLRX 1.34 -.02 VantEng n VEAC 9.87 Vaxart rs VXRT 3.03 +.06 Vericel VCEL 9.70 -.15 Veritone n VERI 16.82 +.44 Vermillion VRML .78 -.02 VertexEn VTNR 1.06 +.02 Veru Inc VERU 2.02 -.09 Vical rs VICL 1.15 -.05 VikingTh n VKTX 9.49 -.29 VistaGn n VTGN 1.37 +.04 ViveveMd n VIVE 2.72 +.22 Vivopwr n VVPR 2.34 Vuzix VUZI 7.45 +.20W -WMIH WMIH 1.34 WSI Inds WSCI 5.20 +.20 WestellT rs WSTL 2.85 +.04 WestwtrRs WWR .40 +.01 Wheeler rs WHLR 4.04 +.18 WillScot WSC 14.80 +.10 Workhrs rs WKHS 1.82 +.28X-Y-ZxG Tech rs XGTI .64 -.01 XTL Bio rs XTLB 1.91 XeneticB n XBIO 4.08 -.58 XploreTch XPLR 3.84 -.07 XpressSp rs XSPA .29 -.03 Yatra n YTRA 5.36 +.22 Yld10Bio rs YTEN 1.41 Youngevt n YGYI 4.13 -.03 YulongE rs YECO 2.64 +.03 ZK Intl n ZKIN 3.17 -1.48 Ziopharm ZIOP 3.02 -.05 Money FundsAB Government Money 1.67 1.66 1.67 +.03 AB Government Money 1.70 1.68 1.70 +.03 AB Government Money 1.68 1.67 1.68 +.03 AIM MMCshRes 1.39 1.38 1.39 +.02 AIMMMInv 1.54 1.53 1.54 +.02 AIM Premier Portfoli 2.01 2.01 2.01 +.01 AIM Premier Tax Exem 1.35 1.31 1.35 +.09 AIM Premier U.S. Gov 1.78 1.76 1.78 +.03 AIM Short Term Invts 1.76 1.74 1.76 +.02 AIM Short Term Invts 1.28 1.24 1.28 +.11 AIM Short Term Invts 1.91 1.90 1.91 +.03 AIM Short Term Invts 2.02 2.00 2.02 +.04 AIM Short Term Invts 1.80 1.79 1.80 +.02 AlBernExRK p 1.63 1.62 1.63 +.03 AllBrnExRsv I 1.66 1.65 1.66 +.03 AlliBernExRsvA 1.41 1.39 1.41 +.04 AlliBernExRsAd 1.41 1.39 1.41 +.04 AlliBernExRsvB 1.37 1.35 1.37 +.04 AlliBernExRsC 1.40 1.38 1.40 +.04 ABGovMMSel 1.80 1.79 1.80 +.02 AmC CapPr 1.39 1.38 1.39 +.02 AmC Prime 1.66 1.65 1.66 +.01 AmCentUSGv 1.45 1.42 1.45 +.03 AmCPrime t 1.41 1.40 1.41 +.01 American Century Pri .91 .90 .91 +.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.68 1.66 1.68 +.05 BBH MMkt 1.42 1.40 1.42 +.05 BLFMuniDlr 1.09 1.06 1.09 +.05 BMOGov I p 1.73 1.70 1.73 +.04 BMO Gov Y 1.48 1.46 1.48 +.03 BMO Institutional Pr 1.97 1.96 1.97 +.01 BMO Institutional Pr 1.72 1.71 1.72 +.01 BMOPrimeI p 1.93 1.93 1.93 +.01 BMO Prime Y 1.68 1.67 1.67 BNY Mellon Governmen 1.46 1.42 1.46 +.05 BNYMellon M 1.71 1.67 1.71 +.05 BNY Mellon National .99 .95 .99 +.05 BR TFdCsMg 1.26 1.25 1.26 +.01 BL FedTrDlr 1.47 1.46 1.47 +.02 BLFTrCsMg 1.20 1.19 1.20 +.01 BLFT Adm 1.66 1.65 1.66 +.01 BlackRock Cash Fds, .93 .93 .93 BLFedFdPCS p 1.27 1.26 1.27 +.01 BLFFedFnd 1.78 1.77 1.78 +.01 BRInst 1.94 1.92 1.94 +.01 BLFCASel p .38 .34 .38 +.06 BLFedFdSel p .95 .94 .95 +.01 BLMunFdSel .54 .50 .54 +.05 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.32 1.31 1.32 +.02 BlackRock Liquidity 1.38 1.37 1.38 +.01 BlackRock Liquidity 1.30 1.29 1.30 +.01 BlackRock Liquidity .51 .48 .51 +.06 BlackRock Liquidity 1.36 1.35 1.36 +.01 BlackRock Liquidity 1.22 1.21 1.22 +.02 BlackRock Liquidity 1.28 1.27 1.28 +.01 BlackRock Liquidity .87 .86 .87 +.01 BlackRock Liquidity 1.72 1.71 1.72 +.01 BlackRock Liquidity .93 .92 .93 +.01 BLFTrsTrDlr 1.45 1.44 1.45 +.01 BLFT FundDlr 1.51 1.50 1.51 +.01 BLFMunCsh 1.06 1.03 1.06 +.05 BRInvest 1.58 1.57 1.58 +.01 BlackRock Money Mark .88 .87 .88 +.01 BLNYMfPCS p .83 .80 .83 +.06 BRSvc 1.67 1.65 1.67 +.01 BLFTempFdPCS 1.54 1.53 1.54 +.01 BRLiqTrsTAd 1.60 1.59 1.60 +.01 BLFM MuniCsh 1.31 1.28 1.31 +.05 BLF TempFd 2.04 2.03 2.04 +.01 BLFTmpDlr 1.79 1.78 1.79 +.01 BLFTmCsDlr 1.80 1.79 1.80 +.01 BLFedTrAd 1.62 1.61 1.62 +.02 BLCAMunPC p .70 .64 .70 +.05 BlkrkLqTmpAd 1.94 1.93 1.94 +.01 BRLiqTmpCR 1.64 1.63 1.64 +.01 BLMuAdm 1.24 1.21 1.24 +.05 BLF TmpCsh 2.03 2.02 2.03 +.01 BLFT TrFund 1.76 1.75 1.76 +.01 BLFedAdm 1.68 1.67 1.68 +.01 BLMuCshMg .84 .79 .84 +.05 BLFTmCshMg 1.54 1.53 1.54 +.01 CNIGovtA p 1.15 1.13 1.15 +.03 California Tax-Free .98 .95 .96 +.01 Cash Account Tr, Gov 1.59 1.56 1.59 +.04 Cash Account Tr, Gov 1.79 1.76 1.79 +.04 Cash Account Trust .95 .92 .95 +.04 Cash Account Trust: .41 .34 .41 +.08 Cash Acct Tr: Govt & 1.72 1.69 1.72 +.04 Cash Acct Tr: Tax Ex .83 .76 .83 +.08 Cash Acct Tr: Tax Ex 1.19 1.12 1.19 +.08 Cash Acct Tr: Tax Ex 1.23 1.16 1.23 +.08 CashMgtInst 1.64 1.62 1.64 +.02 CashResInst 1.70 1.68 1.70 +.02 CavanalCshAd 1.28 1.27 1.27 Cavanal Hill Governm 1.60 1.59 1.59 Cavanal Hill Governm 1.65 1.64 1.64 Cavanal Hill Governm 1.57 1.56 1.56 Cavanal Hill U.S. Tr 1.59 1.59 1.59 Cavanal Hill U.S. Tr 1.67 1.67 1.67 Cavanal Hill U.S. Tr 1.47 1.47 1.47 CavanalTrAdm 1.17 1.17 1.17 CitiznSelTreA 1.76 1.74 1.76 +.02 CitiznSelTreB 1.56 1.54 1.56 +.02 CityNaRoGv p 1.00 .98 1.00 +.03 Columbia Government 1.58 1.36 1.58 +.21 Columbia Government 1.58 1.35 1.58 +.25 Columbia Government 1.58 1.35 1.58 +.21 Columbia Government 1.79 1.53 1.79 +.27 Columbia Government 1.58 1.35 1.58 +.21 ColumbiaA 1.58 1.35 1.58 +.21 Columbia Z 1.58 1.35 1.58 +.21 DWS MMkt 1.61 1.60 1.61 +.02 DWS Variable NAV Mon 2.22 2.19 2.22 +.04 DavisGvtA 1.37 1.32 1.37 +.05 Deutsche Money Marke 1.41 1.40 1.41 +.02 Deutsche Money Marke .64 .63 .64 +.02 Deutsche Money Marke 1.61 1.60 1.61 +.02 DryBasic 1.72 1.72 1.72 DryInsPfGHm 1.80 1.76 1.80 +.04 DryInsPfGvP 1.55 1.51 1.55 +.04 DryTrsAgcyC 1.49 1.44 1.49 +.05 Dreyfus Cash Mgmt Ad 2.01 2.01 2.01 +.01 Dreyfus Cash Mgmt In 2.10 2.10 2.10 Dreyfus Cash Mgmt In 1.86 1.85 1.86 +.01 Dreyfus Government S 1.31 1.30 1.31 +.01 Dreyfus Government S 1.46 1.45 1.46 +.01 Dreyfus Government S 1.61 1.60 1.61 +.01 Dreyfus Government S 1.71 1.70 1.71 +.02 Dreyfus Govt Cash Mg 1.81 1.78 1.81 +.03 Dreyfus Govt Cash Mg 1.55 1.54 1.55 +.01 Dreyfus Govt Cash Mg 1.71 1.69 1.71 +.02 Dreyfus Govt Cash Mg 1.40 1.39 1.40 +.02 Dreyfus Institutiona 1.81 1.79 1.81 +.02 Dreyfus Institutiona 2.04 2.04 2.04 +.01 Dreyfus Institutiona 1.37 1.36 1.37 +.01 Dreyfus Institutiona 1.62 1.61 1.62 +.01 Dreyfus Institutiona 1.80 1.74 1.80 +.06 Dreyfus Instl Prefer 1.98 1.98 1.98 +.01 Dreyfus Liquid Asset 1.72 1.70 1.70 -.01 Dreyfus Liquid Asset 1.33 1.33 1.33 Dreyfus Municipal Ca 1.14 1.09 1.14 +.06 Dreyfus Municipal Ca .90 .85 .90 +.06 Dreyfus New York Mun 1.24 1.20 1.24 +.05 Dreyfus New York Mun .99 .95 .99 +.06 Dreyfus Prime Money 1.99 1.97 1.99 +.02 Dreyfus Tax Exempt C 1.32 1.27 1.32 +.06 Dreyfus Tax Exempt C 1.08 1.03 1.08 +.07 Dreyfus Treasury Cas 1.76 1.75 1.76 +.01 Dreyfus Treasury Cas 1.51 1.50 1.51 +.01 Dreyfus Treasury Cas 1.66 1.65 1.66 +.01 Dreyfus Treasury Cas 1.36 1.35 1.36 +.01 Dreyfus Treasury Sec 1.68 1.67 1.68 +.02 Dreyfus Treasury Sec 1.43 1.41 1.43 +.02 Dreyfus Treasury Sec 1.58 1.57 1.58 +.02 Dreyfus Treasury Sec 1.28 1.27 1.28 +.02 Dreyfus Treasury and 1.79 1.76 1.79 +.03 DryfLA 1.42 1.40 1.40 -.01 DryInTrAgcHm 1.74 1.69 1.74 +.05 DryTrPmCsh I 1.66 1.65 1.66 +.01 DryfGenTrPrA .87 .86 .87 +.01 ElfunMM ... FIMMDom I 2.01 2.00 2.01 +.01 FIMMDomII 1.86 1.85 1.86 +.01 FIMMDomIII 1.76 1.75 1.76 +.01 FIMMGov I 1.76 1.74 1.76 +.02 FIMMGovII 1.61 1.59 1.61 +.02 FIMMGovIII 1.51 1.49 1.51 +.02 FIMM Government Port 1.80 1.78 1.80 +.02 FIMMMMkt I 2.09 2.07 2.09 +.02 FIMMMMktII 1.94 1.92 1.94 +.02 FIMMMMktIII 1.84 1.82 1.84 +.02 FIMMTrOnlyII p 1.58 1.57 1.58 +.01 FIMMTrOnly3 1.48 1.47 1.48 +.01 FIMMTrOnly I 1.73 1.72 1.73 +.01 FIMM Treasury Only P 1.77 1.76 1.77 +.01 FIMM Treasury Portfo 1.79 1.77 1.79 +.02 FIMMTry I 1.75 1.73 1.75 +.02 FIMMTryII 1.60 1.58 1.60 +.02FIMMTryIII 1.50 1.48 1.50 +.02 FedCAMuniII .81 .73 .81 +.08 FedCAMunCS p .46 .38 .46 +.08 FedCAMunCap 1.11 1.03 1.11 +.08 FedMMEagle 1.79 1.77 1.79 +.02 FedNYMun WS 1.21 1.14 1.21 +.07 FedPAMu WS 1.10 .99 1.09 +.10 FedPrCshObCp 1.89 1.88 1.89 +.01 FedPrVlObSv 1.81 1.79 1.81 +.02 FedPrVlOblCp 1.96 1.94 1.96 +.02 FedPrVluObl 2.06 2.04 2.06 +.02 FedPrCshOblIS 1.99 1.98 1.99 +.01 FdPrCshObSv 1.74 1.73 1.74 +.01 FedPriOb IS 2.06 2.04 2.06 +.02 FedPrObSvc 1.86 1.84 1.86 +.02 FedTrstUSTr 1.73 1.71 1.73 +.02 FedTrsOblCp 1.66 1.63 1.66 +.03 FedUSTCshSv 1.46 1.45 1.45 FedUSTrsIns 1.71 1.70 1.70 FedVaMuCsCS p .52 .41 .52 +.11 Federated Government .77 .73 .77 +.04 Federated Government 1.40 1.39 1.40 +.02 Federated Government 1.07 1.03 1.07 +.05 Federated Government .67 .63 .67 +.05 Federated Government .68 .63 .68 +.05 Federated Government 1.08 1.03 1.08 +.05 Federated Government 1.07 1.04 1.07 +.03 Federated Government .89 .86 .89 +.03 Federated Government 1.77 1.73 1.77 +.04 Federated Institutio 1.35 1.24 1.35 +.11 Federated Institutio 1.74 1.72 1.74 +.02 Federated Institutio 1.89 1.87 1.89 +.02 Federated Institutio 2.01 1.99 2.01 +.02 Federated Institutio 1.99 1.97 1.99 +.02 Federated Municipal .83 .74 .83 +.09 Federated Municipal 1.09 1.00 1.09 +.09 Federated Municipal .59 .50 .59 +.09 Federated Municipal .73 .63 .73 +.10 Federated Prime Cash 1.05 1.04 1.05 +.01 Federated Prime Cash 1.21 1.20 1.21 +.01 Federated Prime Cash 1.31 1.30 1.31 +.01 Federated Prime Cash 1.49 1.48 1.49 +.01 Federated Prime Cash 1.68 1.67 1.68 +.01 Federated Treasury O 1.51 1.48 1.51 +.03 Federated Trust for 1.03 1.01 1.03 +.02 Federated Trust for .91 .88 .91 +.03 FedMstr 1.91 1.84 1.91 +.07 FidTrAdvC t .48 .46 .48 +.02 Fidelity California 1.26 1.19 1.26 +.07 Fidelity California 1.01 .94 1.01 +.07 Fidelity Domestic Po 1.96 1.95 1.96 +.01 Fidelity Flex Govern 1.94 1.92 1.94 +.02 Fidelity Government .99 .97 .99 +.02 Fidelity Government 1.24 1.22 1.24 +.02 Fidelity Government 1.62 1.60 1.62 +.02 Fidelity Government 1.69 1.67 1.69 +.02 Fidelity Government 1.24 1.22 1.24 +.02 FidGovPortS 1.71 1.69 1.71 +.02 Fidelity Insti Money 2.13 2.11 2.13 +.02 Fidelity Insti Money 2.05 2.04 2.05 +.01 Fidelity Insti Money 1.53 1.49 1.53 +.04 Fidelity Insti Money 1.25 1.23 1.25 +.02 Fidelity Insti Money 1.23 1.22 1.23 +.01 Fidelity Investments 2.08 2.07 2.08 +.01 Fidelity Investments 1.99 1.98 1.99 +.01 Fidelity Investments 1.79 1.78 1.79 +.01 Fidelity Investments 1.89 1.88 1.89 +.01 Fidelity Investments 2.04 2.03 2.04 +.01 FidCashRes 1.55 1.53 1.55 +.02 FidMMPortS 2.04 2.02 2.04 +.02 Fidelity Massachuset 1.29 1.21 1.29 +.08 Fidelity Massachuset 1.04 .96 1.04 +.08 Fidelity Money Marke 1.97 1.95 1.97 +.02 Fidelity New Jersey 1.30 1.23 1.30 +.07 Fidelity New Jersey 1.05 .98 1.05 +.07 Fidelity New York AM 1.30 1.22 1.30 +.08 Fidelity New York AM 1.05 .97 1.05 +.08 Fidelity SAI Municip 1.43 1.35 1.43 +.08 Fidelity Tax-Exempt 1.21 1.13 1.21 +.08 Fidelity Treasury Mo 1.51 1.49 1.51 +.02 Fidelity Treasury On 1.68 1.67 1.68 +.01 FidTrPortsS 1.70 1.68 1.70 +.02 FidTrsyCR .98 .96 .98 +.02 FidTryDly M 1.23 1.21 1.23 +.02 FstAmTrObD 1.31 1.30 1.31 +.01 FstAmGvObA p 1.18 1.16 1.18 +.02 FstAmPrObY 1.74 1.73 1.73 +.03 FstAmTrObA p 1.16 1.15 1.16 +.01 FstAmTrObY 1.46 1.45 1.46 +.01 First American Gover 1.79 1.77 1.79 +.02 First American Insti 2.05 2.04 2.04 +.03 First American Treas 1.77 1.76 1.77 +.01 First American U.S. 1.68 1.67 1.68 +.02 First American U.S. 1.28 1.27 1.28 +.02 First American U.S. 1.13 1.12 1.13 +.02 First American U.S. 1.43 1.42 1.43 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.63 1.61 1.63 +.02 FstAmTrObII 1.61 1.60 1.61 +.01 FsAmISTrII 1.58 1.57 1.58 +.02 FstAmPrObZ 2.05 2.04 2.04 +.03 FstAmPrObl 1.79 1.78 1.78 +.03 FsAmPrObII 1.89 1.88 1.88 +.03 FstAmTrObZ 1.73 1.72 1.73 +.01 FstAmTreResA .97 .96 .97 +.01 Gabelli U.S. Treasur 1.80 1.79 1.80 +.01 Gabelli U.S. Treasur 1.80 1.79 1.80 +.01 GabelliUST 1.80 1.79 1.80 +.01 GartmrMMPr 1.35 1.32 1.35 +.03 GnCAMuB .56 .51 .56 +.07 GnTrsAgcy A 1.18 1.13 1.18 +.05 GnTrsAgcy R 1.38 1.33 1.38 +.05 GnGvSec 1.08 1.04 1.08 +.04 GeneralB p 1.20 1.18 1.18 -.01 General Government S 1.32 1.28 1.32 +.04 GnGovB p .90 .85 .90 +.06 General Money Market 1.63 1.61 1.61 -.01 General Municipal Mo .94 .92 .94 +.04 General Treasury Sec 1.15 1.14 1.14 General Treasury Sec 1.31 1.30 1.31 +.01 General Treasury and .93 .88 .93 +.06 GnMMkt 1.44 1.42 1.42 -.01 Goldman Sachs Fds, F 1.62 1.62 1.62 +.01 Goldman Sachs Fds, F 1.69 1.69 1.69 +.01 Goldman Sachs Financ 2.05 2.04 2.05 +.01 Goldman Sachs Financ 1.65 1.64 1.65 +.01 Goldman Sachs Financ 1.90 1.89 1.90 +.01 Goldman Sachs Financ 1.70 1.69 1.70 +.01 Goldman Sachs Financ 1.30 1.29 1.30 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 2.04 2.04 2.04 Goldman Sachs Financ 1.64 1.64 1.64 Goldman Sachs Financ 1.89 1.89 1.89 Goldman Sachs Financ 1.47 1.47 1.47 +.01 Goldman Sachs Financ 1.22 1.22 1.22 +.01 Goldman Sachs Financ 1.62 1.62 1.62 +.01 Goldman Sachs Financ 1.22 1.22 1.22 +.01 Goldman Sachs Financ 1.47 1.47 1.47 +.01 Goldman Sachs Financ 1.77 1.76 1.77 +.01 Goldman Sachs Financ 1.69 1.69 1.69 +.01 Goldman Sachs Financ 1.73 1.72 1.73 +.01 Goldman Sachs Financ 2.12 2.11 2.12 +.01 Goldman Sachs Financ 2.11 2.11 2.11 Goldman Sachs Financ 1.99 1.99 1.99 Goldman Sachs Financ 2.02 2.00 2.02 +.01 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.57 1.57 1.57 +.01 Goldman Sachs Financ 1.65 1.64 1.65 +.01 Goldman Sachs Financ 1.57 1.57 1.57 +.01 Goldman Sachs Financ 1.07 1.07 1.07 Goldman Sachs Financ .92 .92 .92 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.07 1.07 1.07 Goldman Sachs Financ .92 .92 .92 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.11 1.10 1.11 +.01 Goldman Sachs Financ .96 .95 .96 +.01 Goldman Sachs Financ 1.41 1.40 1.41 +.01 Goldman Sachs Financ 1.82 1.80 1.82 +.01 Goldman Sachs Financ 1.15 1.14 1.15 +.01 Goldman Sachs Financ 1.00 .99 1.00 +.01 Goldman Sachs Financ 1.45 1.44 1.45 +.01 Goldman Sachs Financ 1.51 1.51 1.51 Goldman Sachs Financ 1.36 1.36 1.36 Goldman Sachs Financ 1.81 1.81 1.81 Goldman Sachs Financ 1.37 1.36 1.37 +.01 Goldman Sachs Financ 1.52 1.50 1.52 +.01 Goldman Sachs Financ .80 .79 .80 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.80 1.79 1.80 +.01 Goldman Sachs Financ 1.23 1.23 1.23 +.01 Goldman Sachs Financ 1.71 1.70 1.71 +.02 Goldman Sachs Financ 1.39 1.38 1.39 +.02 Goldman Sachs Financ 1.63 1.63 1.63 +.01 Goldman Sachs Financ .94 .93 .94 +.02 Goldman Sachs Financ 1.58 1.58 1.58 +.01 Goldman Sachs Financ 1.48 1.48 1.48 +.01 Goldman Sachs Financ 1.73 1.73 1.73 +.01 Goldman Sachs Invest 1.55 1.54 1.55 +.01 Goldman Sachs Invest 1.40 1.39 1.40 +.01 Goldman Sachs Invest 1.24 1.23 1.24 +.01 Goldman Sachs Invest .31 .28 .31 +.09 Goldman Sachs Invest 1.06 1.03 1.06 +.09 Goldman Sachs Invest 1.79 1.78 1.79 +.01 Goldman Sachs Invest 2.04 2.03 2.04 +.01 Goldman Sachs Invest 1.05 1.04 1.05 +.01 Goldman Sachs Invest 1.79 1.78 1.79 +.01 GovTxMgSvc 1.45 1.44 1.45 +.02 GovObTR 1.25 1.21 1.25 +.04 GovTxMgIS 1.70 1.69 1.70 +.02 Government Fund Clas 1.64 1.60 1.64 +.05 Government Obligatio 1.81 1.79 1.81 +.02 Government Obligatio 1.78 1.77 1.78 +.02 GovResFd P .93 .88 .93 +.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.68 1.67 1.68 +.02 HSBC U.S. Government 1.73 1.72 1.73 +.02 HSBC U.S. Government 1.75 1.74 1.75 +.02 HSBC U.S. Treasury M 1.62 1.62 1.62 HSBC U.S. Treasury M 1.37 1.37 1.37 HSBC U.S. Treasury M 1.73 1.73 1.73 HSBC U.S. Treasury M 1.69 1.69 1.69 HSBC U.S. Treasury M 1.71 1.71 1.71 HSBCUSGov A 1.28 1.27 1.28 +.02 HSBCUSGov D 1.43 1.42 1.43 +.02 Harbor Money Market 1.54 1.48 1.54 +.06 Harbor 1.61 1.55 1.61 +.06 HeritAdm 1.90 1.89 1.90 +.02 HeritInst 2.03 2.02 2.03 +.02 HewittMM p .26 .26 .26 ING MM A 1.53 1.49 1.53 +.04 ING MM I 1.53 1.49 1.53 +.05 Invesco Government M 1.75 1.73 1.75 +.03 InvescoA5 1.39 1.38 1.39 +.02 InvescoC5 p .64 .63 .64 +.02 Invesco Tax Exempt C .58 .54 .58 +.10 Invesco Tax-Exempt C .59 .56 .59 +.09 Investor Cash Tr, Tr 1.60 1.60 1.60 Investor Tax-Exempt 1.21 1.18 1.21 +.09 Investor Tax-Exempt .81 .78 .81 +.09 Investor Tax-Exempt 1.06 1.03 1.06 +.09 Investor Tax-Exempt 1.28 1.25 1.28 +.09 Investor Tax-Exempt 1.16 1.13 1.16 +.09 Investor Tax-Exempt .66 .63 .66 +.09 Investor Tax-Exempt .51 .48 .51 +.09 Investor Tax-Exempt .96 .93 .96 +.09 InvCshTrTrs 1.74 1.74 1.74 Investors Cash Tr, T 1.21 1.21 1.21 Investors Cash Trust 1.73 1.71 1.72 +.02 Ivy Cash Management .44 .44 .44 Ivy Cash Management .50 .50 .50 +.01 Ivy Cash Management 1.36 1.36 1.36 +.01 Ivy Government Money 1.24 1.21 1.24 +.06 Ivy Government Money 1.48 1.46 1.48 +.06 IvyMonyyC t .36 .33 .36 +.06 IvyMnyA 1.06 1.05 1.06 +.04 IvyMM B .28 .25 .28 +.06 JPMLqAsR 1.51 1.50 1.51 +.01 JPMGvPrem 1.49 1.47 1.49 +.03 JPMGvCap 1.76 1.74 1.76 +.03 JPMTrPlInv 1.43 1.42 1.43 +.03 JPMTrPlRs 1.24 1.22 1.24 +.03 JPMorg100 Agcy 1.63 1.63 1.63 +.01 JPM100 SecP 1.44 1.44 1.44 +.01 JPM100 TrInst 1.68 1.68 1.68 +.01 JPMorgan100 1.30 1.30 1.30 +.01 JPMLqAstP 1.76 1.75 1.76 +.01 JPMorganFed 1.33 1.32 1.33 +.02 JPMorFedAgcy 1.66 1.65 1.66 +.02 JPMorgFedPr 1.47 1.46 1.47 +.02 JPMLqAstAg 1.95 1.94 1.95 +.01 JPMLqAstC p 1.24 1.23 1.24 +.01 JPMLqAstMrg 1.62 1.61 1.62 +.01 JPMLqAstInst 2.00 1.99 2.00 +.01 JPMMunInst 1.35 1.30 1.35 +.11 JPMMuMorg .97 .92 .97 +.11 JPMNYMuR p .83 .77 .83 +.12 JPMorgPrm 1.71 1.70 1.71 +.02 JPMorgPrAgcy 1.97 1.96 1.97 +.02 JPMorgPrmPr 1.78 1.77 1.78 +.02 JPMTreasC t .97 .95 .97 +.03 JPMTrsPlusP 1.49 1.47 1.49 +.03 JPMTrsPlsMrg 1.35 1.33 1.35 +.03 JPMTrsPlsInst 1.73 1.71 1.73 +.03 JPMTrsPlsAg 1.68 1.66 1.68 +.03 JPMTrsSecR p 1.19 1.19 1.19 +.01 JPMUSGvInst 1.73 1.71 1.73 +.03 JPMUSGvtR p 1.24 1.22 1.24 +.03 JPMUSGvtMrg 1.35 1.33 1.35 +.03 JPMLqAsInv 1.70 1.69 1.70 +.01 JPMorgan 100% US Tre 1.71 1.71 1.71 +.01 JPMorgan California .99 .92 .99 +.13 JPMorgan California .39 .32 .39 +.13 JPMorgan California .74 .67 .74 +.13 JPMFedInst 1.71 1.70 1.71 +.02 JPMorgan Institution 1.30 1.23 1.30 +.12 JPMorgan Institution 1.35 1.28 1.35 +.12 JPMorgan Institution 1.33 1.26 1.33 +.12 JPMorgan Institution 1.25 1.18 1.25 +.12 JPMorgan Liquid Asse 2.03 2.02 2.03 +.01 JPMorgan Municipal M .86 .81 .86 +.11 JPMorgan Municipal M 1.30 1.25 1.30 +.11 JPMorgan Municipal M .51 .46 .51 +.11 JPMorgan New York Mu 1.08 1.02 1.08 +.12 JPMorgan New York Mu .48 .42 .48 +.12 JPMorgan New York Mu .83 .77 .83 +.12 JPMPrInst 2.02 2.01 2.02 +.02 JPMPrRsv 1.53 1.52 1.53 +.02 JPMorgan Prime Money 2.07 2.06 2.07 +.02 JPMorgan Prime Money 2.05 2.04 2.05 +.02 JPMorgan Prime Money 1.26 1.25 1.26 +.02 JPMorgan U. S. Treas 1.78 1.77 1.78 +.03 JPMorgan U.S. Govern 1.24 1.22 1.24 +.03 JPMorgan U.S. Govern .94 .92 .94 +.03 JPMorgan U.S. Govern .89 .87 .89 +.03 JPMorgan U.S. Govern 1.63 1.61 1.63 +.04 JPMorgan U.S. Treasu 1.76 1.74 1.76 +.03 JPMorgan US Governme 1.44 1.42 1.44 +.03 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.15 1.13 1.15 +.04 Liquid Assets Portfo 1.82 1.80 1.82 +.04 Liquid Assets Portfo 1.47 1.45 1.47 +.04 Liquid Assets Portfo 1.94 1.92 1.94 +.04MFS 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 1.44 1.42 1.44 +.03 MainStay B 1.22 1.20 1.22 +.04 MainStay Money Marke 1.22 1.20 1.22 +.04 MainStay Money Marke 1.22 1.20 1.22 +.04 ManagersMM 1.79 1.77 1.79 +.03 Maryland Tax-Free Mo 1.14 1.11 1.11 +.01 Maryland Tax-Free Mo 1.07 1.02 1.02 -.01 MasMuPrMMS ... Meeder Institutional 1.96 1.92 1.96 +.05 MeederRetl 1.67 1.63 1.67 +.05 ML CMATr 1.28 1.27 1.28 +.01 MilestnTOInst 1.73 1.72 1.73 +.02 MilestnTOInv 1.48 1.47 1.48 +.02 MHLIRSel 2.03 2.02 2.03 +.02 MMktGS2 1.80 1.78 1.80 +.03 MMktGS4 1.56 1.53 1.56 +.04 MMktProFdInv .93 .91 .93 +.02 MMktProFdSvc .23 .21 .23 +.02 Mutual America Insti 1.73 1.70 1.73 +.03 Nationwide Governmen 1.17 1.14 1.17 +.03 NatnwdMMInst 1.43 1.40 1.43 +.03 New York Tax-Free Mo 1.17 1.13 1.16 +.05 Northern 1.89 1.89 1.89 +.01 NorthernGvSl 1.58 1.56 1.58 +.03 NorthInstPrObSv 2.07 2.06 2.07 +.01 NthnInstPrObSh 2.07 2.06 2.07 +.01 Northern Institution 1.33 1.30 1.33 +.09 Northern Institution 1.69 1.68 1.69 +.02 Northern Institution 1.72 1.71 1.72 +.02 Northern Institution 1.72 1.71 1.72 +.02 OppCshResN t 1.34 1.31 1.34 +.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.33 1.30 1.33 +.04 OppCshRes 1.33 1.30 1.33 +.04 Oppenheimer Governme 1.35 1.32 1.35 +.04 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.36 1.33 1.36 +.04 PIMCO Government Mon 1.66 1.64 1.66 +.02 PIMCO Government Mon 1.66 1.64 1.66 +.02 PIMCO Government Mon 1.71 1.69 1.71 +.02 PIMCO Government Mon 1.81 1.79 1.81 +.02 PIMCO Government Mon 1.82 1.79 1.82 +.03 PIMCO Government Mon 1.82 1.79 1.82 +.03 PNC Government Money 1.63 1.57 1.63 +.07 PNC Gov A 1.62 1.58 1.62 +.04 PNC Gov I 1.75 1.71 1.75 +.04 PNC TrA p 1.49 1.47 1.49 +.02 PNC Tr I 1.64 1.63 1.64 +.01 PNC Treasury Plus Mo 1.67 1.62 1.67 +.06 PNC Treasury Plus Mo 1.55 1.50 1.55 +.04 PNC Treasury Plus Mo ... PW PACE P 1.31 1.30 1.31 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.30 1.29 1.30 +.01 Pioneer U.S. Governm .76 .74 .76 +.02 PionrCs 1.15 1.14 1.15 +.01 PremGvtMP 1.78 1.76 1.78 +.03 PremierPort 2.01 2.01 2.01 +.01 Premier Portfolio Pe 1.48 1.47 1.48 +.02 Premier Portfolio Pr 1.71 1.71 1.71 +.01 Premier Portfolio Re 1.85 1.85 1.85 +.01 Premier Portfolio Re 1.14 1.13 1.14 +.02 PrimeObTR 1.56 1.54 1.56 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.30 1.28 1.28 +.01 PruMMrtZ 1.48 1.47 1.47 +.01 Prudential Governmen 1.30 1.28 1.28 +.01 Prudential Governmen 1.27 1.25 1.25 Prudential Governmen 1.32 1.31 1.31 PruInstMM A 1.99 1.96 1.99 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.66 1.64 1.66 +.03 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.68 1.67 1.68 -.03 Retail Prime Obligat 2.07 2.07 2.07 +.02 Retail Prime Obligat 1.91 1.91 1.91 +.02 Retail Prime Obligat 2.01 2.01 2.01 +.02 Retail Prime Obligat 1.76 1.76 1.76 +.02 Retail Prime Obligat 1.81 1.81 1.81 +.02 Retail Prime Obligat 1.46 1.46 1.46 +.02 Rydex U.S. Governmen .95 .88 .95 +.08 SEI DITGvIIA 1.67 1.64 1.67 +.05 SEI DITTrsA 1.62 1.49 1.62 +.14 SEI DITTrIIA 1.63 1.62 1.63 +.01 STI CshRes 1.77 1.52 1.77 +.26 STIC Prime Portfolio 1.76 1.74 1.76 +.04 STIC Prime Portfolio 1.04 1.03 1.04 +.03 STIC Prime Portfolio 1.36 1.35 1.36 +.03 STIC Prime Portfolio 1.83 1.82 1.83 +.03 STIT Liquid Assets 1.72 1.70 1.72 +.04 STIT STIC Prime Por 1.61 1.60 1.61 +.03 STIT Government & Ag 1.77 1.76 1.77 +.02 STIT Government & Ag 1.50 1.49 1.50 +.02 STIT Liquid Assets P 1.99 1.97 1.99 +.04 STIT STIC Prime Port 1.88 1.87 1.88 +.04 STIT Tax-Free Cash R 1.03 .99 1.03 +.11 STIT Tax-Free Cash R 1.24 1.20 1.24 +.10 STIT Treasury Obliga 1.71 1.69 1.71 +.02 STIT Treasury Obliga 1.66 1.66 1.66 +.01 STIT Treasury Obliga 1.46 1.44 1.46 +.02 STIT Treasury Portfo 1.46 1.44 1.46 +.02 STIT Treasury Portfo 1.73 1.71 1.73 +.03 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.59 1.59 1.59 +.02 SchwbACR 1.52 1.52 1.52 +.02 SchwbCshRes 1.47 1.45 1.47 +.03 Schwab Government Mo 1.55 1.53 1.55 +.03 SchwbInv 1.83 1.82 1.83 +.01 SchwbRetAdv 1.84 1.82 1.84 +.03 Schwab Retirement Go 1.71 1.70 1.71 +.03 Schwab Treasury Obli 1.55 1.53 1.55 +.03 Schwab U.S. Treasury 1.46 1.41 1.46 +.08 SchbValAdv 1.86 1.85 1.86 +.01 SchwValAdUlt 2.01 2.00 2.01 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.26 1.21 1.26 +.08 SentinelGov A 1.30 1.28 1.30 +.03 StFrmMMLgA 1.52 1.49 1.52 +.03 State Farm Money Mar 1.35 1.32 1.35 +.03 State Farm Money Mar 1.35 1.32 1.35 +.03 State Farm Money Mar 1.35 1.32 1.35 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 StStInstLRS 2.06 2.05 2.06 +.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.42 1.41 1.42 +.02 State Street Insti T 1.77 1.76 1.77 +.02 State Street Insti T 1.74 1.73 1.74 +.01 State Street Insti U 1.79 1.78 1.79 +.02 State Street Insti U 1.44 1.43 1.44 +.02 State Street Institu 1.83 1.82 1.83 +.02State Street Institu 1.76 1.75 1.76 +.02 State Street Institu 1.69 1.68 1.69 +.02 State Street Institu 1.66 1.65 1.66 +.01 State Street Institu 1.71 1.70 1.71 +.02 State Street Institu 1.54 1.53 1.54 +.02 State Street Institu 1.39 1.38 1.39 +.01 State Street Institu 1.81 1.80 1.81 +.02 State Street Institu 1.71 1.70 1.71 +.02 State Street Institu 2.00 2.00 2.00 +.01 State Street Institu 1.98 1.97 1.98 +.01 State Street Institu 1.81 1.80 1.81 +.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.66 1.61 1.66 +.06 T. Rowe Price Instit 1.91 1.88 1.91 +.03 T. Rowe Price Tax-Ex 1.14 1.12 1.14 +.03 TDAM California Muni .53 .50 .53 +.07 TDAM Insti U.S. Gov 1.41 1.40 1.41 +.01 TDAM Insti U.S. Gove 1.66 1.65 1.66 +.01 TDAM Institutional T .86 .83 .86 +.04 TDAM Institutional T 1.40 1.38 1.40 +.04 TDAM Institutional U 1.01 1.00 1.01 +.01 TDAMMMInv 1.47 1.45 1.47 +.02 TDAMMMkPr 1.47 1.45 1.47 +.02 TDAM Money Market Po 1.57 1.55 1.57 +.02 TDAM Money Market Po 1.37 1.35 1.37 +.02 TDAM Municipal Portf .65 .62 .65 +.06 TDAM New York Munici .69 .67 .67 +.05 TDAM U.S. Government 1.09 1.06 1.07 TDAMUSGv 1.19 1.16 1.17 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 1.73 1.70 1.73 +.03 TRowPRF 1.51 1.48 1.51 +.04 TRowUST 1.55 1.50 1.55 +.05 Thriv MM Inst 1.55 1.50 1.55 +.05 Thriv MMk A 1.37 1.35 1.37 +.02 TreasObTR 1.26 1.23 1.26 +.03 Treasury Obligations 1.79 1.76 1.79 +.04 Treasury Portfolio P 1.68 1.68 1.68 U.S. Government Mone .72 .69 .72 +.03 U.S. Government Mone 1.20 1.17 1.20 +.03 U.S. Government Mone 1.90 1.88 1.90 +.03 U.S. Treasury Money 1.63 1.58 1.63 +.05 UBS Prime Investor F 1.67 1.67 1.67 UBS Prime Preferred 1.98 1.98 1.98 UBS Prime Reserves F 1.94 1.94 1.94 UBS Select Governmen 1.46 1.46 1.46 UBS Select Governmen 1.73 1.73 1.73 UBS Select Governmen 1.71 1.71 1.71 UBS Select Prime Inv 1.73 1.72 1.73 +.02 UBS Select Prime Pre 2.07 2.06 2.07 +.02 UBS Select Treasury 1.69 1.67 1.69 +.02 UBS Select Treasury 1.71 1.69 1.71 +.02 UBS Select Treasury 1.44 1.42 1.44 +.02 UBS Select Treasury 1.75 1.73 1.75 +.02 UBS Tax-Free Institu 1.32 1.29 1.32 +.04 UBS Tax-Free Investo 1.05 1.02 1.05 +.04 UBS Tax-Free Preferr 1.36 1.33 1.36 +.04 US Government Money .87 .86 .87 -.03 US Treas Tr ... USAA Mutl 1.65 1.64 1.65 +.02 USAA Treas 1.53 1.52 1.53 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.82 1.81 1.82 +.01 VangFdl 1.82 1.81 1.82 +.02 VangPr 2.03 2.02 2.03 +.03 VangPrInst 2.09 2.08 2.09 +.03 Voya Government Mone 1.53 1.49 1.53 +.04 Voya Government Mone 1.53 1.50 1.53 -.06 Voya Government Mone .53 .50 .53 +.03 Voya Government Mone 1.53 1.49 1.53 +.05 Voya Liquid Assets P 1.39 1.36 1.39 +.04 Voya Liquid Assets P 1.64 1.61 1.64 +.04 Voya Liquid Assets P 1.24 1.21 1.24 +.04 Voya Money Market Po 1.59 1.56 1.59 +.04 Voya Money Market Po 1.43 1.41 1.43 +.03 WA Select Tax Free R 1.29 1.24 1.29 +.10 WF 100% Treasury Mon 1.69 1.67 1.69 +.03 WF Government Money 1.84 1.79 1.84 +.06 Wells Fargo 100% Tre 1.59 1.57 1.59 +.03 WellsFargo A 1.61 1.60 1.61 +.02 WFCashInvAd 1.91 1.89 1.91 +.03 WFCashInst 2.04 2.02 2.04 +.03 Wells Fargo Cash Inv 2.11 2.09 2.11 +.03 Wells Fargo Fd, Trea 1.62 1.56 1.62 +.07 WFGovAdm 1.64 1.59 1.64 +.06 WFGvtMMA 1.38 1.33 1.38 +.06 Wells Fargo Heritage 2.10 2.09 2.10 +.02 Wells Fargo Heritage 1.80 1.79 1.80 +.02 WellsFargoI 100 1.39 1.37 1.39 +.03 WellsFargoInsCsh 1.74 1.72 1.74 +.03 WellsFargoInsGv 1.48 1.43 1.48 +.06 Wells Fargo Money Ma 2.00 1.99 2.00 +.02 Wells Fargo Money Ma 1.70 1.69 1.70 +.02 Wells Fargo Municipa 1.34 1.31 1.33 +.07 WellsF100TrA 1.29 1.27 1.29 +.03 WellsFargo TrsyS 1.51 1.46 1.51 +.07 WellsFargoTrsyA 1.36 1.31 1.36 +.07 WellsFargo TrsyI 1.76 1.71 1.76 +.07 WFGvMMInst 1.78 1.73 1.78 +.06 Western Asset Govern 1.45 1.44 1.44 -.01 Western Asset Govern .95 .93 .94 -.01 WA GvtRsvA 1.35 1.33 1.34 -.01 WAInstGvInst 1.79 1.78 1.78 -.01 Western Asset Insti 1.92 1.91 1.92 +.02 Western Asset Instit 1.74 1.73 1.73 -.01 Western Asset Instit 1.74 1.73 1.73 -.01 Western Asset NY Tax .91 .86 .91 +.10 Western Asset Prime 1.64 1.63 1.64 +.01 Western Asset Tax Fr .42 .35 .42 +.12 Western Asset Tax Fr .90 .85 .90 +.10 Western Asset US Tre .89 .88 .89 +.01 WstnUSTrN 1.29 1.28 1.29 +.02 WstnInstLqRsI 1.97 1.96 1.97 +.02 WstnPrmLiq 1.69 1.67 1.69 +.02 WstnInstUSTR 1.70 1.69 1.70 +.02 WstnPrmUSTR 1.44 1.43 1.44 +.02 Wilm GovSel 1.55 1.50 1.50 -.02 Wilm TrAdm 1.32 1.22 1.32 +.10 Wilm TrSvc 1.19 1.07 1.19 +.12 Wilm GovAdm 1.30 1.25 1.25 -.02 Wilmington U.S. Gove 1.15 1.10 1.10 -.02 WilmUSGov 1.65 1.60 1.60 -.02Tax ExemptAIMTx .48 .44 .48 +.10 AmC CATF .98 .95 .98 +.05 AmC TF 1.09 1.05 1.09 +.06 BMO TaxF I p 1.36 1.29 1.36 +.11 BMO TaxF Y 1.11 1.05 1.11 +.11 BNYMelNMuM 1.24 1.20 1.24 +.05 BLMunFdPCS p .86 .82 .86 +.05 BRLM Muni 1.34 1.31 1.34 +.05 BRF NYMuni 1.31 1.28 1.31 +.06 BRFCAMuni 1.18 1.14 1.18 +.06 CashActTxEMgd 1.05 .98 1.05 +.08 FIMMTxExII 1.21 1.13 1.21 +.08 FIMMTxEx3 1.11 1.03 1.11 +.08 FIMMTxExI 1.36 1.28 1.36 +.08 FedCAMuniSv .96 .88 .96 +.08 FedCAMu WS 1.21 1.13 1.21 +.08 FedGAMuCsh 1.07 .96 1.07 +.11 FedMAMuCS p .52 .44 .52 +.08 FedMAMuniSv .93 .85 .93 +.08 FedMuObl A 1.40 1.31 1.40 +.09 FedMuOblCap 1.30 1.21 1.30 +.09 FedMunOblSv 1.15 1.06 1.15 +.09 FedNYMuCSv .99 .92 .99 +.07 FedNYMuCS p .51 .44 .51 +.07 FedNYMuCsII .76 .69 .76 +.07 FedPAMuniCS .51 .40 .50 +.10 FedPAMuCsSv .90 .79 .89 +.10 FedTaxFObWS 1.36 1.28 1.36 +.08 FedTxFrObSv 1.11 1.03 1.11 +.08 FedMuniSvc .91 .80 .91 +.11 FedTxF c 1.40 1.29 1.40 +.11 FidCA .98 .90 .98 +.08 FidCT 1.07 .98 1.07 +.09 FidMA 1.00 .92 1.00 +.08 FidMI 1.00 .90 1.00 +.10 FidMuMM 1.15 1.08 1.15 +.07 FidNJ 1.00 .92 1.00 +.08 FidNY 1.03 .96 1.03 +.07 FidOH 1.03 .95 1.03 +.08 FidPA 1.03 .94 1.03 +.09 FidSpCA 1.16 1.08 1.16 +.08 FidSpMA 1.19 1.10 1.19 +.09 FidSpNJ 1.20 1.12 1.20 +.08 FidSpNY 1.20 1.11 1.20 +.09 FidTEDly M .84 .76 .84 +.08 FidAZ 1.06 .97 1.06 +.09 Fid TECR .59 .51 .59 +.08 FidTxEx MM 1.09 1.01 1.09 +.08 FidTaxExPortS 1.31 1.23 1.31 +.08 FinSq TEF 1.31 1.28 1.31 +.09 FstAmTFA .77 .72 .77 +.10 FstAmTxFY 1.07 1.02 1.07 +.10 FsAmTxFObII 1.22 1.17 1.22 +.10 FstAmTFObZ 1.32 1.27 1.32 +.10 GenNJMun .76 .71 .76 +.06 GenNYMuB .80 .77 .79 +.03 GnMuB p .49 .45 .49 +.06 GnNYMuB p .40 .37 .40 +.04 GnCalMu .74 .70 .74 +.06 JPMMuMMP 1.11 1.06 1.11 +.11 JPMorganCA .85 .78 .85 +.13 JPMorganNY .94 .88 .94 +.12 JPMorganTF .93 .88 .93 +.10 JPMorg TFPr 1.07 1.02 1.07 +.10 JPMTxFrR p .82 .77 .82 +.10 JPMorgTFAgcy 1.26 1.21 1.26 +.10 JPMTxFrInst 1.31 1.26 1.31 +.10 NYTxFrMMI 2.04 2.01 2.04 +.03 NortnInstMuni 1.33 1.29 1.33 +.09 NorthernMun 1.16 1.13 1.16 +.08 PremierTxEx 1.35 1.31 1.35 +.09 SchwAMTTxF .99 .93 .99 +.12 SchwNYMuVA 1.20 1.13 1.20 +.14 SchwNYMuSw .95 .88 .95 +.14 SchwTxFValAd 1.21 1.15 1.21 +.12 ShwbTE 1.11 1.05 1.11 +.12 SchwabTxEx 1.21 1.15 1.21 +.12 Schwb CA .92 .87 .92 +.09 ScudTECshInst 1.25 1.18 1.25 +.08 TDAMCAMu .63 .60 .63 +.07 TDAMMuni .75 .72 .75 +.06 TDAMNYMu .79 .77 .77 +.05 TRowSumMu 1.05 1.02 1.05 +.05 TRowCA c .75 .73 .73 TRowNY c .95 .91 .94 +.04 TRowTE c 1.08 1.06 1.07 +.01 USAATxEx 1.00 .96 1.00 +.10 VangNJ 1.34 1.31 1.34 +.07 VangCA 1.25 1.23 1.25 +.06 VangPA 1.35 1.32 1.35 +.08 VangNY 1.37 1.33 1.37 +.10 VangTxEx 1.37 1.33 1.37 +.09 WFAMuCshM 1.44 1.41 1.43 +.07 WFA MuCsMSv 1.19 1.15 1.18 +.07 WFNatInstMM 1.41 1.35 1.39 +.10 WFNtTFMMSv 1.16 1.10 1.14 +.10 WellsFargoNat 1.31 1.25 1.29 +.10 WellsF NTFA 1.01 .95 .99 +.10 WstnFTxR N .75 .70 .75 +.10 WstnInstTxFR 1.34 1.29 1.34 +.10 WstnNYTxR N .76 .71 .76 +.10 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 56

U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.00 100.01 -0.01 1.89 1.00 Aug 18 p 99.28 99.29 1.83 4.00 Aug 18 p 100.08 100.09 1.88 .75 Aug 18 p 99.26 99.27 +0.01 1.90 1.50 Aug 18 p 99.29 99.30 1.90 1.00 Sep 18 p 99.26 99.27 +0.01 1.90 .75 Sep 18 p 99.22 99.23 1.93 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.21 99.22 1.97 .75 Oct 18 p 99.19 99.20 +0.01 1.99 1.25 Oct 18 p 99.24 99.25 +0.01 2.00 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.22 99.23 2.02 3.75 Nov 18 p 100.19 100.20 -0.01 2.06 1.00 Nov 18 p 99.18 99.19 +0.01 2.07 1.25 Nov 18 p 99.21 99.22 2.07 1.38 Nov 18 p 99.22 99.23 2.07 1.25 Dec 18 p 99.19 99.20 2.09 1.00 Dec 18 p 99.17 99.18 2.16 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.16 1.13 Jan 19 p 99.14 99.15 2.17 2.13 Jan 19 f 100.24 100.25 -0.01 .67 1.13 Jan 19 p 99.12 99.13 +0.01 2.20 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.19 99.20 2.20 .75 Feb 19 p 99.03 99.04 +0.01 2.22 2.75 Feb 19 p 100.10 100.11 2.22 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.14 99.15 +0.01 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.04 99.05 2.24 1.25 Mar 19 p 99.07 99.08 2.27 1.50 Mar 19 p 99.13 99.14 2.29 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.13 99.14 .87 .88 Apr 19 p 98.28 98.29 2.29 1.25 Apr 19 p 99.04 99.05 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.24 98.25 +0.01 2.33 3.13 May 19 p 100.21 100.22 2.34 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.00 99.01 2.33 1.50 May 19 p 99.07 99.08 -0.01 2.34 1.00 Jun 19 p 98.21 98.22 2.36 1.25 Jun 19 p 98.29 98.30 +0.01 2.36 1.63 Jun 19 p 99.09 99.10 +0.01 2.36 .75 Jul 19 p 98.11 98.12 +0.01 2.37 1.88 Jul 19 f 101.20 101.21 .29 .88 Jul 19 p 98.12 98.13 2.38 1.63 Jul 19 p 99.06 99.07 +0.01 2.39 .75 Aug 19 p 98.06 98.07 +0.01 2.39 3.63 Aug 19 p 101.11 101.12 2.40 8.13 Aug 19 k 106.10 106.11 -0.02 2.38 1.00 Aug 19 p 98.12 98.13 2.41 1.25 Aug 19 p 98.21 98.22 2.41 1.63 Aug 19 p 99.03 99.04 2.41 .88 Sep 19 p 98.05 98.06 2.42 1.00 Sep 19 p 98.08 98.09 2.42 1.38 Sep 19 p 98.22 98.23 2.43 1.75 Sep 19 p 99.05 99.06 2.43 1.00 Oct 19 p 98.05 98.06 2.44 1.25 Oct 19 p 98.14 98.15 2.45 1.50 Oct 19 p 98.24 98.25 2.45 1.00 Nov 19 p 98.01 98.02 2.46 3.38 Nov 19 p 101.07 101.08 2.46 1.00 Nov 19 p 97.31 98.00 2.46 1.50 Nov 19 p 99.00 99.01 2.47 1.50 Nov 19 p 98.21 98.22 2.47 1.38 Dec 19 p 98.14 98.15 2.47 1.13 Dec 19 p 98.00 98.01 2.48 1.63 Dec 19 p 98.24 98.25 2.47 1.88 Dec 19 p 99.03 99.04 -0.01 2.48 1.38 Jan 20 f 101.04 101.05 .63 1.38 Jan 20 f 98.10 98.11 2.50 1.25 Jan 20 p 98.02 98.03 -0.01 2.49 1.38 Jan 20 p 98.09 98.10 -0.01 2.49 2.00 Jan 20 p 99.08 99.09 2.48 3.63 Feb 20 p 101.24 101.25 -0.01 2.50 8.50 Feb 20 k 109.17 109.18 -0.03 2.45 1.38 Feb 20 p 98.05 98.06 2.51 1.25 Feb 20 p 97.30 97.31 -0.01 2.51 2.25 Feb 20 p 99.18 99.19 -0.01 2.51 1.13 Mar 20 p 97.20 97.21 2.52 1.38 Mar 20 p 98.01 98.02 -0.01 2.52 2.25 Mar 20 p 99.17 99.18 -0.01 2.51 1.50 Apr 20 p 98.07 98.08 2.52 .13 Apr 20 f 98.30 98.31 .72 1.13 Apr 20 p 97.16 97.17 -0.01 2.52 1.38 Apr 20 p 97.30 97.31 -0.01 2.53 2.38 Apr 20 p 99.23 99.24 -0.01 2.52 1.50 May 20 p 98.04 98.05 -0.01 2.53 3.50 May 20 p 101.24 101.25 -0.01 2.53 8.75 May 20 k 111.14 111.15 -0.03 2.44 1.38 May 20 p 97.26 97.27 -0.01 2.54 1.50 May 20 p 98.02 98.03 2.54 2.50 May 20 p 99.30 99.31 -0.01 2.53 1.50 Jun 20 p 98.01 98.02 2.54 1.63 Jun 20 p 98.07 98.08 -0.01 2.54 1.88 Jun 20 p 98.22 98.23 -0.01 2.54 2.50 Jun 20 p 99.30 99.31 -0.01 2.53 1.25 Jul 20 f 101.20 101.21 .45 1.50 Jul 20 p 97.29 97.30 -0.01 2.55 1.63 Jul 20 p 98.04 98.05 2.56 2.00 Jul 20 p 98.28 98.29 -0.01 2.56 1.50 Aug 20 p 97.26 97.27 -0.01 2.56 2.63 Aug 20 p 100.04 100.05 2.56 8.75 Aug 20 k 112.22 112.23 -0.03 2.56 1.38 Aug 20 p 97.16 97.17 -0.01 2.56 2.13 Aug 20 p 99.03 99.04 2.56 1.38 Sep 20 p 97.14 97.15 -0.02 2.57 1.38 Sep 20 p 97.12 97.13 -0.02 2.58 2.00 Sep 20 p 98.24 98.25 -0.01 2.58 1.63 Oct 20 p 97.28 97.29 -0.01 2.58 1.38 Oct 20 p 97.08 97.09 -0.02 2.59 1.75 Oct 20 p 98.03 98.04 -0.02 2.59 1.75 Nov 20 p 98.02 98.03 -0.02 2.59 2.63 Nov 20 p 100.02 100.03 -0.02 2.59 1.63 Nov 20 p 97.23 97.24 -0.02 2.60 2.00 Nov 20 p 98.19 98.20 -0.02 2.59 1.88 Dec 20 p 98.09 98.10 -0.02 2.59 1.75 Dec 20 p 97.30 97.31 -0.02 2.60 2.38 Dec 20 p 99.15 99.16 -0.02 2.60 2.00 Jan 21 p 98.16 98.17 -0.02 2.61 1.13 Jan 21 f 101.09 101.10 -0.01 .61 1.38 Jan 21 p 96.29 96.30 -0.02 2.61 2.13 Jan 21 p 98.25 98.26 -0.02 2.61 2.25 Feb 21 p 99.03 99.04 -0.02 2.61 3.63 Feb 21 p 102.17 102.18 -0.02 2.61 7.88 Feb 21 k 113.10 113.11 -0.03 2.58 1.38 Feb 21 p 96.06 96.07 -0.02 2.61 2.00 Feb 21 p 98.13 98.14 -0.02 2.61 2.38 Mar 21 p 99.12 99.13 -0.02 2.61 1.25 Mar 21 p 96.12 96.13 -0.02 2.62 2.25 Mar 21 p 99.01 99.02 -0.02 2.62 .13 Apr 21 f 98.14 98.15 .69 2.38 Apr 21 p 99.11 99.12 -0.02 2.62 1.38 Apr 21 p 96.20 96.21 -0.02 2.62 2.25 Apr 21 p 98.31 99.00 -0.03 2.62 2.63 May 21 p 99.31 100.00 -0.03 2.63 3.13 May 21 p 101.12 101.13 -0.02 2.62 8.13 May 21 k 115.04 115.05 -0.04 2.61 2.00 May 21 p 98.08 98.09 -0.02 2.63 2.63 Jun 21 p 99.31 100.00 -0.03 2.63 1.13 Jun 21 p 95.21 95.22 -0.02 2.64 2.13 Jun 21 p 98.17 98.18 -0.02 2.63.63 Jul 21 f 100.11 100.12 -0.01 .50 1.13 Jul 21 p 95.17 95.18 -0.02 2.64 2.25 Jul 21 p 98.27 98.28 -0.02 2.64 2.13 Aug 21 p 98.14 98.15 -0.02 2.65 8.13 Aug 21 k 116.12 116.13 -0.04 2.62 1.13 Aug 21 p 95.12 95.13 -0.02 2.65 2.00 Aug 21 p 98.01 98.02 -0.02 2.65 1.13 Sep 21 p 95.08 95.09 -0.02 2.66 2.13 Sep 21 p 98.11 98.12 -0.02 2.66 1.25 Oct 21 p 95.16 95.17 -0.02 2.66 2.00 Oct 21 p 97.28 97.29 -0.02 2.67 2.00 Nov 21 p 97.28 97.29 -0.02 2.66 8.00 Nov 21 k 117.04 117.05 -0.05 2.64 1.75 Nov 21 p 97.00 97.01 -0.03 2.67 1.88 Nov 21 p 97.13 97.14 -0.03 2.67 2.00 Dec 21 p 97.24 97.25 -0.02 2.68 2.13 Dec 21 p 98.05 98.06 -0.03 2.68 .13 Jan 22 f 98.09 98.10 .62 1.50 Jan 22 p 95.31 96.00 -0.02 2.69 ARCResources 91048 13.60 13.32 13.58 +.18 ATSAutoTlng 87267 19.75 18.66 19.54 +.25 AZMiningInc 133917 6.16 6.14 6.16 +.01 AdvOil Gas 71883 4.18 4.08 4.11 -.03 AgnicoEagle 61381 60.81 59.00 60.27 +1.08 Aimia Inc 67317 2.41 2.17 2.32 +.15 AirCdaV VV 138137 21.33 20.92 21.25 +.46 AkuminInc 59785 4.29 4.06 4.22 +.06 AlacerGoldJ 82283 2.53 2.43 2.43 -.11 AlgonquinPwr 75184 12.76 12.63 12.70 +.05 AlimntatnBSV 81421 58.08 56.90 57.11 -.90 AlliedPropUn 61889 42.25 41.73 41.85 +.06 AltaGasLtd 126535 27.29 26.59 27.15 +.76 AphriaInc J 398163 12.45 11.72 11.87 -.42 ArgonautJ 103021 2.37 2.20 2.31 +.15 AthabascaOil 232386 1.83 1.77 1.80 +.05 AuroraCannabi 718509 9.50 9.07 9.30 -.11 B2GoldCorpo 128905 3.43 3.38 3.41 -.02 BCE Inc 143680 53.51 53.15 53.24 -.26 BarrickGold 331938 17.37 16.78 17.27 +.38 BaytexEnergy 373564 4.48 4.37 4.37 +.01 BirchcliffEng 170518 4.91 4.72 4.82 +.08 Bk NS 304537 74.69 74.00 74.44 -.62 BkMontreal 125099 102.00 101.38 101.62 -.04 BlackberryLtd 179241 12.99 12.66 12.68 -.26 BombardirBSV 734441 5.22 5.08 5.20 +.11 BonavistaEgy 120550 1.51 1.44 1.49 +.05 BrookfldALV 175368 53.69 52.95 53.33 +.26 CAE Inc 164555 27.47 26.97 27.31 +.36 CIBC 89322 114.78 114.07 114.36 +.25 CIFinancial 94727 23.71 23.36 23.63 +.04 CamecoCorp 90905 14.98 14.72 14.79 +.10 CanopyGrowth 895252 41.00 37.68 38.42 -2.09 CardinalEngy 87310 5.65 5.52 5.53 +.06 CdnEgySrvTc 73838 4.60 4.47 4.49 -.05 CdnNatRail 107332 108.13 107.22 107.53 +.22 CdnNatRes 370135 47.59 46.63 47.45 +1.16 CenovusEngy 432532 13.78 13.39 13.65 +.32 CenterraGld 66113 7.48 7.29 7.31 -.03 ChampionOrdo 173109 1.32 1.27 1.31 +.03 CorusEntBo 197387 5.00 4.55 4.96 +.33 CrescentPnt 208103 9.80 9.60 9.66 +.07 CrewEngy 59662 2.09 2.00 2.01 -.05 CronosGroupI 60259 8.86 8.41 8.52 -.03 DalradianJ 217381 1.45 1.44 1.44 -.01 DetourGoldo 79161 12.06 11.61 11.82 -.12 DollaramaInc 65845 51.79 50.60 50.96 -.55 ECNCapitalCo 148489 3.58 3.47 3.53 +.11 EldoradoGld 124323 1.33 1.27 1.33 +.02 ElementFin 220584 6.25 5.81 6.18 +.45 EmpireANV 61887 26.81 26.33 26.39 -.28 EnCanaCorp 380080 17.85 17.08 17.17 -.19 EnbridgeInc 1153516 47.50 45.57 47.00 +3.10 EnbridgeIncme 244797 32.45 31.12 32.24 +1.88 EnerplusCorp 143492 16.89 16.50 16.58 +.06 FirstMiningF 60302 .45 .42 .45 -.01 FirstQntumo 568662 19.96 19.00 19.37 +1.17 Fortis Inc 78304 42.10 41.75 42.02 +.01 GildanActive 78460 37.44 36.97 37.03 +.10 GoldcorpInc 172885 18.11 17.56 18.05 +.39 GranTierrao 112580 4.75 4.52 4.55 -.08 GreenOrganicD 64734 6.60 6.27 6.48 +.07 H RRealUn 62293 20.24 20.11 20.12 -.05 HrznCrdOilBl 222981 12.37 12.12 12.31 +.29 HrznCrdOilBr 313206 4.33 4.24 4.26 -.12 HrznNtGsBul 143497 4.00 3.94 3.97 -.07 HudBayMnrls 174991 7.42 7.21 7.33 +.21 HuskyEngy 96857 20.78 20.32 20.49 +.32 HydroOneLimi 83516 20.05 19.92 20.04 +.07 ISharesS P60 244176 24.33 24.18 24.28 +.18 IShrsCapEngy 74447 13.23 13.01 13.11 +.15 IamgoldCorp 90640 7.71 7.55 7.66 +.06 ImperialOil 77256 43.94 43.28 43.70 +.44 InterPipeline 113562 24.75 24.42 24.64 +.05 IvanhoeAo 158117 2.72 2.65 2.70 +.05 KatangaMng 114700 .99 .92 .96 +.04 KinrossGold 279343 4.99 4.85 4.95 +.08 Kirklandlake 59350 27.96 27.11 27.84 +.67 LucaraDmndo 67538 2.11 2.02 2.11 +.08 LundinMng 274876 7.31 7.18 7.31 +.19 MEGEnergy 285402 11.24 10.92 10.96 +.14 MagnaInt l 159532 78.69 76.29 76.46 -1.54 ManulifeFin 254856 23.74 23.53 23.62 -.01 MaxarTechnolo 118182 68.23 64.74 66.00 +.80 MedReleafCorp 79465 27.40 26.30 26.99 -.13 MonetaPrpneo 124550 .14 .13 .14 ... NatBkCan 86799 63.65 62.86 63.12 +.16 NemaskaLithiu 134248 .85 .81 .85 +.04 NeovascInc 91993 .06 .05 .06 -.01 NevsunReso 227292 4.60 4.29 4.57 +.29 New Gold 71621 2.76 2.68 2.74 +.07 NorthviewApt 59191 26.57 26.26 26.28 -.01 NutrienLtd 108098 71.94 70.80 71.52 +.72 OceanaGoldCrp 90511 3.72 3.65 3.65 -.03 PINECLIFFENE 61109 .39 .34 .35 +.01 ParexReso 62409 25.04 24.49 24.82 +.40 PembinaPipe 160147 45.66 44.73 45.53 +.31 Peregrineo 58770 .17 .17 .17 +.01 PeytoExpl 62582 10.30 10.12 10.12 -.04 PowerCorpSV 75091 29.47 29.10 29.44 +.35 PrairieSkyRyl 67703 26.53 25.63 25.95 -.35 PrecisionDrl 128605 4.43 4.34 4.35 +.01 Prometico 104528 .53 .48 .52 +.03 RagingRiver 195308 5.79 5.66 5.70 +.04 RioCanRlUn 69039 24.42 24.15 24.15 -.19 RogersCommB 57465 62.55 62.11 62.44 -.05 RoyalBank 216250 99.40 98.76 98.99 +.17 SemafoInc o 84270 3.82 3.75 3.81 +.05 SevenGenClA 209200 14.56 14.15 14.49 +.05 ShawCommBNV 180406 27.11 26.30 26.78 +.02 SullidenMngC 66600 .26 .25 .25 -.01 SunLifeFin 99328 53.11 52.47 52.83 +.47 SuncorEngy 328307 54.16 53.12 53.50 +.57 T D Bank 438576 76.37 75.84 76.09 +.31 TamarackVall 98724 4.66 4.55 4.61 +.05 TeckResLimit 153314 33.51 32.99 33.49 +.79 Telus Corp 99875 46.79 46.49 46.70 -.02 TheHydropothe 253994 5.30 4.92 5.30 +.21 TheStarsGrou 75146 48.03 46.54 47.68 +.61 ThomsonReuter 55808 53.36 52.85 53.05 -.05 TourmalineOil 84300 23.74 23.08 23.49 +.06 TransAltaCorp 105293 6.66 6.38 6.60 +.19 TransCdaCorp 218177 57.05 56.31 56.88 +.53 TrevaliMngo 448488 .90 .83 .90 +.05 TricanWell 102170 3.04 2.96 2.99 -.01 TurquoiseHill 113569 3.78 3.57 3.72 +.17 ValeantPharma 95176 31.73 30.32 30.60 -.44 WesdomeGold 62049 3.08 2.99 3.07 +.10 WestFraser 63283 91.38 87.42 90.49 +2.88 WesternForst 57333 2.70 2.62 2.68 +.04 WestjetAir 82917 18.44 16.82 18.13 +.91 WheatonPrecio 62219 29.20 28.63 29.02 +.26 WhitecapReso 104557 8.95 8.76 8.91 +.10 YamanaGld 190946 3.90 3.81 3.83 -.02 eCobaltSoluti 77336 1.07 .99 1.06 +.05 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 97.08 97.09 -0.02 2.68 2.00 Feb 22 p 97.21 97.22 -0.02 2.68 1.75 Feb 22 p 96.23 96.24 -0.03 2.69 1.88 Feb 22 p 97.05 97.06 -0.03 2.69 1.75 Mar 22 p 96.21 96.22 -0.02 2.69 1.88 Mar 22 p 97.03 97.04 -0.02 2.69 .13 Apr 22 f 97.29 97.30 -0.01 .68 1.75 Apr 22 3p 96.17 96.18 -0.03 2.70 1.88 Apr 22 p 97.00 97.01 -0.02 2.70 1.75 May 22 p 96.16 96.17 -0.03 2.70 1.88 May 22 p 96.30 96.31 -0.02 2.70 1.88 May 22 p 96.15 96.16 -0.02 2.71 1.75 Jun 22 p 96.12 96.13 -0.03 2.71 2.13 Jun 22 p 97.25 97.26 -0.03 2.71 .13 Jul 22 f 98.10 98.11 -0.01 .54 1.88 Jul 22 p 96.26 96.27 -0.01 2.70 2.00 Jul 22 p 97.09 97.10 -0.02 2.70 1.63 Aug 22 p 95.25 95.26 -0.02 2.71 7.25 Aug 22 k 117.23 117.24 -0.04 2.68 1.63 Aug 22 p 95.24 95.25 -0.02 2.70 1.88 Aug 22 p 96.23 96.24 -0.02 2.71 1.75 Sep 22 p 96.06 96.07 -0.01 2.70 1.88 Sep 22 p 96.21 96.22 -0.02 2.71 1.75 Oct 22 p 96.19 96.20 -0.01 2.71 2.00 Oct 22 p 97.03 97.04 -0.01 2.71 1.63 Nov 22 p 95.17 95.18 -0.01 2.71 7.63 Nov 22 k 120.05 120.06 -0.05 2.70 2.00 Nov 22 p 97.02 97.03 -0.01 2.71 2.13 Dec 22 p 97.15 97.16 -0.02 2.72 .13 Jan 23 f 97.23 97.24 -0.01 .63 1.75 Jan 23 p 95.26 95.27 -0.02 2.72 2.38 Jan 23 p 98.16 98.17 -0.02 2.72 2.00 Feb 23 p 96.28 96.29 -0.02 2.72 7.13 Feb 23 k 118.31 119.00 -0.05 2.72 1.50 Feb 23 p 94.21 94.22 -0.01 2.72 2.63 Feb 23 p 99.19 99.20 -0.02 2.72 1.50 Mar 23 p 94.18 94.19 -0.01 2.72 2.50 Mar 23 p 99.00 99.01 -0.01 2.72 .63 Apr 23 f 99.26 99.27 -0.01 .66 1.63 Apr 23 p 95.00 95.01 -0.01 2.73 2.75 Apr 23 p 100.03 100.04 -0.01 2.73 IntlGrA m FG 13.54 -.30 -.4 +1.6 +5.6/C IntlGrI FG 13.35 -.29 -.3 +1.8 +6.1/C IntlGrInv FG 13.43 -.30 -.4 +1.7 +5.8/C IntlOppsIn