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 Edward Koch 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. 188 | $1.00 Saturday, July 7, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ............................. A5 Weather .................. News Wire Hurricane forms in the Atlantic.SEE MORE Page A2SEBRING „ Colton Dixie Sherwood, 25, of Sebring was arrested on Thursday, July 5 on multiple charges after leading police on a short but high-speed car pursuit. According to an arrest report by the Sebring Police Department, Colton was charged with domestic battery and assault, among other charges. Because of the domestic nature of the charges, the names of the victim and witnesses will not be used for their safety. About 2:45 p.m. Thursday, SPD of“cers were dispatched to Burger King in South Sebring in regards to a domestic disturbance and claims that a small child had been run over in the parking lot by Sherwood, who was driving a black Kia Forte. Upon arrival, the of“cers soon ascertained that no child had been run over. Sebring Police Of“cer Diego Serrano overheard Sargent Mike Cutolo on his police radio saying that he had arrived in his marked cruiser on the scene and saw a black vehicle trying to ”ee the area. The driver was Sherwood. Despite the lawful orders telling Sherwood to stop, Sherwood allegedly drove off. According to reports, he led Cutolo on a three-minute chase that reached speeds in excess of 90 mph on U.S. 27. The report indicates Sherwood eventually lost control and crashed the vehicle at approximately 45 mph on the west side of the highway. Cutolo apprehended the defendant, who was taken to Highlands Regional Medical Center for observation. Of“cer Serrano made contact with the victim at Dunkin Donuts, south of Burger King. She told Serrano that she lived with Sherwood and a child as a family for three years.Ž The victim told the deputy that she and Sherwood went to the donut shop after they had already been arguing. Domestic battery, high speed chase leads to arrestBy KIM LEATHERMAN STAFF WRITER Cath lab saves life „ twiceLocal publisher praises good doctors, dietSEBRING „ Tim Smolarick, publisher of the Highlands News-Sun and Highlands Sun, had serious pain twice this year, and could have died either time. Had he not been able to get to a catheterization laboratory in less than an hour, and get treated in that same time, or less, he might not have made it, he said. He had severe pain that he thought at “rst was just bad indigestion. Ive not had any problems (before),Ž Smolarick said after his second catheterization procedure. It doesnt run in my family that I know of.Ž It started at 4:20 a.m. April 13. Smolarick woke up with severe pain in his left arm. He chalked it up to how he was situated and decided to start his day. He had felt pains for the previous two nights, but had shrugged them off. This time, the pain came hard. A 911 call and ambulance ride later, he was at Florida Hospital Heartland Medical Center, with a crowd of people in blue scrubs. I was scared to death, but I felt safe,Ž Smolarick said. It turned out to be three closed arteries, starving his heart for oxygen. One of those By PHIL ATTINGERSTAFF WRITERSEBRING „ A group of citizens, aghast at possible hikes for “re protection, want county commissioners to rethink assessments before passing anything. At 5:30 p.m. Tuesday, the Highlands County Board of County Commission will have a continuation of the public hearing on imposing and collecting the proposed countywide “re assessment. Scott Kirouac, Ray Royce and Frank Youngman, members of the local citrus industry, said they and other business owners and residents propose a ”at fee for all developed property: a nickel per square foot. We want it to cost the business community a lot less than what may be charged,Ž Royce said. The current proposed assessment would charge: € $91 per year per house/ apartment. € $24 per year per vacant residential parcel. € 15 cents per square foot for commercial use. € 5 cents per square foot for industrial use. € 18 cents per square foot for institutional use. As it stands now, local commercial entities have paid ”at fees for years, not based on square footage. Kirouac and others say Government Services Group Inc. used property value data from the Highlands County Property Appraisers Of“ce to calculate the assessment. It doesnt identify properties by land use, they said. Applying a new method „ square footage „ greatly decreases that “re assessment for all commercial properties, Kirouac said. € At 15 cents per square foot, Lakeshore Mall, which has paid $150 each year, would pay almost $72,000. Their proposal would lower that to $24,000. € The Shops at Shelby Crossing shopping plaza, now paying $600 per year, would pay $40,000. The proposal would lower that to approximately $13,000. € Lowes Home Improvement Warehouse, also charged $150, would pay $29,000. Their proposal would lower that to less than $10,000. In comparison, Lowes in Lake Wales pays $7,500 in “re assessment, Kirouac said.Citizens: Fire fee too high for homes, businessBy PHIL ATTINGERSTAFF WRITERFire assessment hearing continues Tuesday nightAVON PARK „ The works of Miami artist Andres Lopez are on display now at the Heartland Cultural Alliance Museum Gallery within the Peter Powell Roberts Museum of Art in Avon Park. You can meet Lopez from noon to 2 p.m. today at the museum where he showing his new paintings of seascapes, landscapes, cityscape and wildlife. The artists reception will feature guitar instrumentals by HCA member Kenny Summers, refreshments and print raf”e. It is free and open to the public. Lopez participated in drawing contests at the tender age of 9. When he became an adolescent, Lopez began taking classes at a local art school and later decided to devote himself to painting. He excelled in art at the Art Florida Academy and Abdon J. Romero Art Studio with Master Abdon Romero where he graduated in drawing and painting. Now Lopez paints from his own studio in Miami for a living. HCA Board Member and HCA Gallery Manager Norma Evans said she learned of Lopez when he was showing his works at a Highlands Art League event on the Circle in Sebring. I go around to the different art exhibits and I saw Andres and his work and I liked it,Ž she said. Evans invited Lopez to show his work at the HCA Fine Art Gallery at the Sebring Regional Airport and his work was scheduled to be on display for the entire month of June, but due to a leaking roof the exhibit had to be cut short after two weeks. Since the airport requested there be no more art showings for the remainder of the year, the Heartland Cultural Alliance decided to establish the new exhibit venue at the Peter Powell Roberts Museum of Art. So now, about 18 of Lopezs Artist reception today at HCA Gallery in APBy MARC VALEROSTAFF WRITER HURRICANE BERYL ROYCEFEE | 6 MARC VALERO/STAFFHeartland Cultural Alliance members Kenny Summers and Norma Evans with the paintings of Miami artist Andres Lopez. HCA Board Member and Gallery Manager Norma Evans appreciates the use of light and shadow in the works of Miami artist Andres Lopez who will be present noon to 2 p.m. today at an artists reception at the Heartland Cultural Alliance Gallery in the Museum, Peter Powell Roberts Museum of Art, 310 W. Main St., Avon Park.ART | 6 PHIL ATTINGER/STAFFDr. Thomas Shimshak, interventional cardiologist, pauses with Highlands News-Sun Publisher Tim Smolarick, right, just two weeks after Shimshak helped reopen arteries for Smolarick. At the time of this photo, in late April, neither man knew Smolarick would be back in Shimshaks catheterization lab to relieve a second attack just days later.CATH | 6 COURTESY GRAPHIC/ FLORIDA HOSPITAL HEARTLANDInjection of dye into a coronary artery by a catheter, as demonstrated in this graphic, can help doctors use imaging devices to see the blood supply to the heart, and pinpoint where its constricted. SHERWOODSHERWOOD | 4

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 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 DR Media. 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 U.S. 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 Romona Washington, executive editor, 315 U.S. 27 North, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 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 7 a.m. 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, Managing Editor/Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Pallavi Agarwall, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION MANAGER Rob Kearley, Circulation Manager 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 „ At the Sebring City Council meeting on July 3, City Administrator Scott Noethlich suggested that council members take a look at department head salaries. Recently, the City of Sebring hired Building Of“cial Tom Fisher, a highly quali“ed candidate who had all the required licenses and credentials. According to Kathy Haley, Everyone else the city considered didnt have all the licensing and credentials required. The city saved money by not having to send him to school.Ž The city spent an extended period of time searching for a quali“ed candidate to “ll the role of building of“cial. This dif“culty “nding quali“ed applicants in a competitive environment has caused salaries for department heads to increase throughout the nation. Highly skilled individuals are commanding higher salaries. Noethlich encouraged council members to look at the salary of department heads in relation to the salaries paid by local competitors. Council member Lenard Carlisle said, We have quality people. We have to take care of those we have working for us. Some of the cities [nearby] cant hire at the prices they are asking.Ž Mayor John Shoop said, The market has changed. What people are paying for positions has changed.Ž Other council members, including Councilman Tom Dettman agreed. If we have good department heads, we have to nurture them.Ž Councilman Charlie Lowrance concurred. We must pay them what they are worth.Ž In the Evergreen study, the city compared what it pays people to what other cities pay. However, with recent changes in the market, the Evergreen study may be slightly outdated. This may explain why some skilled department heads are near the cap of their salary range, according to the study. Every time weve lost someone, we have to pay the next person more money, and some weve had to train,Ž Carlisle said. Council members Scott Stanley and Mark Stewart believed that the topic of salary increases should not have been discussed during the meeting since it was not a budget session. Other council members felt that the budget session was upcoming and that the topic should be discussed. Haley asked Noethlich to clarify which positions he was referring to. Noethlich suggested that Public Works Director Ken Fields and Utilities Director Bob Boggus receive a 10 percent increase in pay. Based on last years 1.5 percent cost-of-living increase given to every employee on Oct. 1, 2017, and a merit pay cap of 1.5 percent, Dettman believed that the directors would probably receive a 3 percent pay increase in October. With the 3 percent increase a strong possibility in October, Dettman made a motion for a 7 percent pay increase. Stanley and Stewart voted no, because they did not believe the issue should have been discussed outside of a budget session. The remaining council members „ Carlisle, Dettman, and Lowrance „ voted to approve the pay increase.SMARTER 5 THINGS That Will Make You 1. Seedless watermelons arent genetically modi“ed. Seedless watermelons were “rst created over 50 years ago. 2. Because watermelons are native to Africa, they need hot, sunny conditions to thrive. 3. Watermelons are 92 percent water. Early explorers sometimes carried watermelons instead of canteens. 4. Over 300 types of watermelons are grown in the U.S., although only about 50 varieties are grown for grocery stores. 5. The U.S. ranks fourth in the world for watermelon production. Top watermelon growing states include California, Arizona, Texas, Florida and Georgia. „ gardeningchannel. com City Administrator encourages pay increases for department headsBy MELISSA MAINSTAFF WRITER NOETHLICH Beryl bound for Caribbean islands, possibly as a 100-mph hurricane MIAMI „ Beryl, a tiny, fast-moving storm, will likely be a hurricane when it reaches Caribbean islands over the weekend hit hard by Hurricane Maria last year. In their 11 a.m. advisory Friday, National Hurricane Center forecasters said the storm had continued to intensify Friday morning, with sustained winds reaching 80 mph. Earlier they had expected strong wind shear to weaken the storm before it neared the Lesser Antilles. But it now looks like Beryl will maintain hurricane strength as it crosses the islands late Sunday or early Monday, they said. Because the storm is so small „ hurricane force winds extend just 10 miles from the storms center „ forecasters said its too soon to tell what islands may get hit. However, some islands could be placed under a hurricane watch as early as Friday night, with tropical storm force winds arriving by Sunday evening. At 11 a.m., Beryl was located about 1,045 miles east, southeast of the Lesser Antilles, moving west at 15 mph. Over the weekend, its expected to speed up. The storm should begin to weaken once it reaches the eastern Caribbean on Monday. However forecasters warned that may not occur in time to spare the Dominican Republic and Haiti, where storms often trigger dangerous mudslides and ”ash ”ooding. Because the storm is so small, forecasters say theyve been less certain about their projections. Small storms can morph quickly „ Beryl ”ared up from a depression Thursday morning to a hurricane in less than 24 hours. The storms can just as quickly lose steam. For the next day or so, forecasters say low wind shear will likely allow Beryl to continue strengthening. They have projected top winds to reach 100 mph before Haiti begins tearing up the storm. But we shall see,Ž forecasters said. Beryl is the easternmost hurricane to form from an African wave in July on record, according to University of Miami Rosenstiel School of Marine and Atmospheric Science hurricane researcher Brian McNoldy. Storms forming in the southern Caribbean, where waters are warmer, are far more common.By JENNY STALETOVICHMIAMI HERALD (TNS) adno=3585267 Saturday, July 21st11 4www.lakeshoremall.coffeecup.comMeet local businesses sharing their services for vour favorite Pooch! Veterinarians, Pet Hotels, Pet Boutiques, Grooming Salons, Professional Pet Portraits, Dog Rescues & many more! (For vendor information please call: (863) 471-9500 Plus, for $10 enter your fur child into our Pooch Pageant! ($5 of your entry is a donation to the Humane Society of Highlands County) Categories: Best Costume, Best Trick, Prettiest Pie & Waggiest Tail More details to come! e More e de For additional information adno=3582512

PAGE 3

Saturday, July 7, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com AVON PARK „ Florida National Guardsman Sgt. Darius Williams of Avon Park, currently deployed in Kuwait, received a “rsthand congratulations from Gov. Rick Scott. Williams was one of four Florida Army Reserve National Guard soldiers who were presented recently with the Governors Medal of Merit by Scott during his visit to Camp Buehring. The press release from the Governors Of“ce states, Williams has led ammunition training while deployed at Camp Buehring and was essential to the success of the 3rd Platoon achieving Ammunition Certi“cation. He is a dedicated serviceman who is always looking for ways to help his fellow soldiers. Williams lives in Avon Park with his girlfriend and son. Williams informed Highlands News-Sun, Receiving that medal from the governor was a complete surprise. I didnt know anything about it. Its always amazing and a blessing to see someone in the higher ranking come and visit and show that they care.Ž Williams is a technician full time in the National Guard. Scott said, Its an honor to be in Kuwait to award these brave Florida National Guard soldiers with the Medal of Merit in recognition of their service to our country. I believe we must take every opportunity we can to thank these service men and women for dedicating their lives to serving our state and country. It has been a distinct honor to spend time with the distinguished men and women of Bravo Battery 3-116 this week.ŽGov. Scott bestows Medal of Merit to AP soldierBy MARC VALEROSTAFF WRITER Courtesy photoGov. Rick Scott presented Florida National Guardsman Sgt. Darius Williams of Avon Park with the Governors Medal of Merit at Camp Buehring, Kuwait. AVON PARK „ An Avon Park woman allegedly stole a wallet that was left at Avon Park City Hall, and the incident was captured on surveillance video, according to the arrest report. Brenda Lee Hilton, 61, of Avon Park, was charged with grand theft, less than $5,000. On June 29, the victim left his wallet, which he reported contained $2,500 in cash, at the teller counter in City Hall when he paid his water bill, the report stated. The victim claimed that his wallet and contents were valued at $2,536. According to the arrest report, on July 2, a detective obtained the surveillance video from inside City Hall and reviewed it. The video showed that the victim did leave his wallet on the counter. The defendant was shown on the surveillance camera standing in line inside City Hall and picking up the wallet, the report stated. Later on July 2, the detective made contact with Hilton at her residence, and he showed the video to Hilton, the report stated. Hilton allegedly con“rmed that it was her in the surveillance video, but she denied taking the wallet. According to the report, on July 3, the detective made contact with the victim at his residence, and the victim stated that no one had permission to possess his property.Avon Park woman charged with grand theftBy MELISSA MAINSTAFF WRITER HILTON Special delivery PHIL ATTINGER/STAFFU.S. Postal Service letter carriers stand by on the left Thursday afternoon as a crew from Macklin Towing tries to dislodge a USPS delivery truck from a concrete slab in the grass median of the Avon Park Mall. At approximately 4:30 p.m. Thursday, the truck was parked east of the spot, atop a rise, when for unknown reasons, it rolled backward and into the median. It was still operational and postal workers drove it away from the site once the tow truck had it dislodged. (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US T O DAY!Sebring2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3593370

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.comMarietta D. TascaMarietta D. Tasca, aka Aunt Mar,Ž was born March, 2 1943 and passed away July 3, 2018. Mari was a therapist who lived to help others. She traveled the world and enjoyed the history, beauty, and architecture of every location she traveled. She was also an avid animal lover. She was special to everyone who met her, and in turn, she made everyone feel special. She will be truly missed. Mari is survived by her brothers, David Dibble and Bill Dibble; her beloved nephew, Will Dibble; and her beautiful cat, Asia. Mari will be laid to rest on July 14, 2018 at Vestal Hills Memorial Park, New York. In lieu of ”owers, donations may be made to the Humane Society of Highlands County. humanesocietyofhighlandscounty.com. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. OBITUARIES SEBRING „ County commissioners didnt have many questions for Leah Sauls Tuesday before con“rming her hire as the new community programs manager. She didnt have questions of them, either. Sauls will move into the slot vacated by Chris Benson, who is the countys new Business Services division director. Benson “lls the slot vacated by Tasha Morgan, who applied for and was hired as the new assistant county administrator under County Administrator Randy Vosburg. Sauls starting salary and bene“ts package is $85,327.91. Vosburg said Sauls has an associates degree from South Florida State College and a bachelors in political science from Florida State University. She graduated Leadership Highlands last month, and has served as Panther Youth program coordinator at SFSC. Board Chair Greg Harris joked that it seemed county administration was getting lopsided with SeminolesŽ from Florida State. Vosburg chuckled and said they could adjust that in their interview process. And knowing who youll be working for, you still want this position?Ž Commissioner Don Elwell asked. Sauls nodded. Commissioners laughed and said she could return to her seat. In other business, the County Commission approved a resolution and budget amendment to appropriate $500,000 from the General Fund balance for purchase of conservation easements in Military Zone I of the Avon Park Air Force Range. They also approved amendments to Highlands County Land Development Regulations to clarify the accessory structure height regulations and reduce the lot size requirement for cell towers in the agricultural zoning district. Linda Conrad, Zoning supervisor, told commissioners that the Planning Commission and Zoning Board of Adjustment voted in a majority to approve this change. This new provision applies to lots of one acre or less. In the past, she said, zoning of“cials have allowed other structures on the property to be taller than the house as long as they had a similar architectural style to the house. It only addressed private garages, so this clari“cation now says every accessory structure thats taller than the house must conform to architecture of the house. The other amendments said that cell towers in agricultural zones can be on a lot one acre or larger, with 100-foot setbacks. Previously, the rules required more land and more setback, Conrad said. She said commercial zoning only requires 5,000 square feet and 80-foot setbacks. In answer to a question from Commissioner Jack Richie, Conrad said the county does require the landowner to purchase more land for setbacks and fall zones, should a tower topple. Commissioner Jim Brooks noted that the old Harder Hall golf course, currently the Sebring municipal course, has a cell tower disguised as a pine tree. County commissioners also vacated easements, in “rst public hearings, at 1440 Kyra Ave., 4220 Sunrise Drive, 4230 Sunrise Drive and 4240 Sunrise Drive in Sebring, as well as at 743 Mustang Ave. NW in Lake Placid. Brooks noted that recent meetings have had a few such vacations of easements, requested by homeowners wishing to combine lots and build over the easement. Brooks asked if this had anything to do with increase in building, and County Engineer Clinton Howerton Jr. said it might. He does not know for certain, he said. And we hope we never need the easements, right?Ž Brooks asked. Howerton said he still has drainage easements on the sides and backs of the lots. He said hes only vacating those easements between the lots and is working with landowners to make sure drainage easements are available. Rick Whidden, speaking for the applicants, said that in Placid Lakes „ where one easement is located „ developers put easements in between every single lot.Sauls hired as community programs directorBy PHIL ATTINGERSTAFF WRITER SAULSSherwood was outside of the vehicle while the victim was crying inside the car. The couple then left, with the victim driving, and were approaching the intersection of U.S. 27 and the entrance to the Desoto Square Shopping Center when Sherwood reached over from the passenger seat and took the keys out of the ignition, got out of the car and ran to the plaza lot with the keys. The victim ”agged down a car with two women in it and explained the situation. The victim and her child, who is less than 1 year old, rode with the women to the plaza. At this point, witnesses say that Sherwood was back at the car and into the drivers seat with the keys. The victim said she returned to the car also and was trying to put the baby back into the car seat. While doing so, Sherwood allegedly put the car in drive and reverse several times causing the rear passenger tire to continually roll over the victims foot. The victim told police said Sherwood did it on purpose. The two women acted as witnesses and agreed with her statement. They pointed out that Sherwood even rolled over on her foot and let the car rest on it for a time, according to reports. The victim was allegedly screaming in pain at Sherwood the entire time. The victim handed off her child to one of the women who gave her the ride. The victim told Serrano that Sherwood then drove just north into the Burger King parking lot. The women, victim and baby followed him in the other car. At that point, the victim said she didnt recall exactly what happened. She told police she was hit open-handed but couldnt remember which location they were at when Sherwood hit her. The two women stepped up as witnesses, but became victims when Sherwood allegedly charged toward them with balled “sts. After they followed Sherwood back to the Burger King parking lot, the “rst witness told Serrano that Sherwood got out of the car and headed to their vehicle and the two witnesses yelled at him. The women got back into their car and Sherwood hit the passenger side window with an unknown object causing a large vertical scratch on the window.Ž The of“cers estimated the damage at $200. The witnesses called 911 at that time. One witness told Serrano that Cutolo arrived on the scene and drew his gun from his holster and pointed it at the defendant who had returned to his vehicle.Ž Serranos observations of the victims injuries coincided with her statement. He said in the report that her left foot have a large amount of swelling and redness,Ž Serrano reported. He wrote that there was a small amount of swelling to her right eye. Sherwood is still in the Highlands County Jail as of press time on Friday. His charges are: domestic violence aggravated battery, domestic violence battery, simple assault, criminal mischief, resisting without violence, driving on a suspended license with knowledge, and ”eeing to elude a law enforcement of“cer at high speeds. Bond is set at $36,250.SHERWOODFROM PAGE 1 NOTICE OF PUBLIC HEARING NOTICE OF ESTABLISHMENT OR CHANGE OF ZONING REGULATIONS AND OTHER REGULATIONS AFFECTING THE USE OF LANDThe Highlands County Board of County Commissioners proposes to adopt the following by Ordinance: ORDINANCE 17-18____ AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, AMENDING SECTIONS 12.05.300 AND 12.08.135.B. OF CHAPTER 12 OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR ACCESSORY STRUCTURE HEIGHT CLARIFICATION AND CELL TOWER LOT SIZE AMENDMENT, AND PERTAINING TO LAND DEVELOPMENT REGULATIONS; PROVIDING FOR SEVERABILITY; PROVIDING FOR INCLUSION IN CODE; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. The Board of County Commissioners of Highlands County, Florida, proposes to adopt or change by Ordinance the above zoning regulations and other regulations affecting the use of land for the area shown in the un-shaded portion of the map in this advertisement. A public hearing on the Ordinance will be held on the 17th day of July, 2018, beginning at 9:00 A.M., or as soon thereafter as possible, at the County Commissioners Board Room, in the Highlands County Government Center Building, 600 South Commerce Ave., Sebring, Florida. The contents of the Ordinance are generally described above. 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 Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Sebring, Florida 33870, between the hours of 8:00 A.M. and 5:00 P.M. Monday through Friday, except holidays. Inquiries or written testimony should be directed to Ms. Linda Conrad, Zoning Supervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please reference the Ordinance when calling or writing. ALL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORLIDA, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE AMERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, AT 863-402-6842 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. FOR COPIES OF THE PROPOSED ORDINANCE AND FURTHER INFORMATION CONTACT THE HIGHLANDS COUNTY ZONING DEPARTMENT (863) 402-6638. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman ATTEST: Robert W. Germaine, Clerk adno=3593530

PAGE 5

Saturday, July 7, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Cli Yeazel Advertising Director cli.yeazell@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com Donna Scherlacher Digital Media/Production Manager donna.scherlacher@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Fake news is nothing new The current toxic environment of attacks on the news media is nothing new in American history. As a general rule, past presidents have been staunch defenders of the First Amendment „ unless it criticized them. In the early republic, newspapers were much more partisan than today, with personal attacks the norm. John Adams signed the Sedition Act in 1798. It made criticizing his administration illegal, virtually nulli“ed free speech and press, and imprisoned his journalist attackers. Thomas Jefferson denounced the law and defeated Adams in 1800. A defender of freedom in general, he nonetheless had to deal with press opponents who vili“ed him as an atheist (actually a Deist), a libertine (think Sally Hemmings), and a coward (he rode to safety when the British were coming). He penned that nothing can now be believed which is seen in a newspaper.Ž In more modern times, nothing changed. JFK used national securityŽ as a cover for refusing information to the press on Cuba other than claiming there would be no intervention. The press lambasted his government generated newsŽ as a path to dictatorshipŽ similar to Hitler Propaganda Minister Joseph Goebbels. The botched Bay of Pigs invasion would haunt JFK for his brief presidency. But the role model for attacks on The Fourth Estate would be Richard Nixon. Scarred by his failure in the 1960 TV debate with JFK, Nixon compiled lists of press enemiesŽ and had them audited. Calling the press elitesŽ and the enemyŽ (sound familiar?), Nixon tried to yank the license of The Washington Post over their Watergate investigation. VP Spiro Agnew fanned the ”ames with his reference to the press as nattering nabobs of negativism.Ž Like it or not, history does repeat itself.Ed Engler Sebring Millionaire crybabiesHere we go again with the millionaire crybaby players and the facilitator owners of these teams. As a married man with women in my household, I am disgusted with this behavior. A teammate named Jackson says he has Winstons back and he is a good dude. I wonder who has this girls back who was molested? Winston was caught lying and denying that this episode ever happened. Winston is not a good dude.Ž These players need to be run out of town and out of this league all together. When is this nonsense going to stop? Tom Kerney Lake Placid Democrat not invited, yet A letter from a member of the local Tea Party on July 4 said that the organization had reached out to Democratic candidates, but none accepted their invitation. That is not exactly true. I had spoken to the Tea Party at Homers on Aug. 29 last year. So far this year, no one has contacted me. I will speak again before them, as I am certain they and I can “nd a time open to both of us. As many know, I am a Democratic candidate on the ballot on Aug. 28. Bill Pollard Avon ParkYOUR VIEW As I type this, the United States is celebrating its 242nd birthday. For a lot of people, its a welcome day off. A time to spend with family and friends, grill, and watch pretty “reworks in the evening (if it doesnt rain, that is). Im not knocking any of that. But its worth it to consider, especially in this time of division, that there are some things we can agree on when it comes to this country. My fellow wordsmith, Monalisa Morgan Foster, took a moment to share what this day means to her personally. It is so awesome I asked permission to share it with you. If you like it and want to read her “ction, head over to her website at https:// monalisafoster.com/ and check out her work. My hope is you had a great 4th. And that you take some time to consider the good things about our country. Then we can work together to make it better. What Independence Day means to me: Where I live (state, city, type of home) depends on how hard Ive worked to afford it, instead of being assignedŽ a place to live based on whom I know in the Party and/or how much of a bribe I pay. My occupation/trade/ profession is based on my skill set, my ability to produce, and market demand, instead of whom I know in the Party and/ or how much of a bribe I pay. I dont need some bureaucrats permission to switch jobs or careers. I decide whom to marry, instead of having my choice approved by the government. As a married woman, I can choose when and how many children I can have, based on what I can afford, rather than having to explain to the gynecology police why Im not yet pregnant. As a married woman, I can choose whether or not to stay home or work, instead of it being forbidden for me to work outside the home as long as my kids are too young to enter the mandatory indoctrination centers known as schools. When I was an unmarried woman, I didnt have to worry about being jailed and prosecuted for getting pregnant or having sex. As a woman of child-bearing age, I dont have to risk execution because its a capital crime to possess or use birth control. Gotta pump up the numbers on that cannon-fodder for the glory of communism you know. I can still decide what I can say, read, or think, instead of fearing the loss of my job, my house, and being put in prison. I can still defend my life and the lives of my loved ones instead of being forced into helplessness and despair. When I go to the grocery story, I can still buy anything I can afford, instead of waiting in lines for days for ration cards only to “nd that when I go cash that ration card in, theres nothing left. Not only have my kids not had to spend their childhoods in ration lines, theyve never had to be told theres nothing to eat today, despite the fact that we have plenty of worthless paper money with which to buy non-existent goods. I can still go to a hospital and be treated instead of fearing that the bribe for real careŽ to the physicians and staff will be taken instead of reported because it wasnt enough, landing me in prison. I could go on, but this is a day of celebration. If Ive put a damper on this, I apologize. It was not my intent. I was hoping to give you reasons to celebrate what you have and a reason to “ght for your freedoms and liberties. Laura Ware is a Sebring resident. She can be contacted by email at laura@laurahware.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.A look at Independence DayLaura WareLAURAS LOOK New statistics indicate that President Donald Trumps broadest base of support „ the working class that keeps him from utterly cratering „ is getting very little bang for the buck from the Trump economy. This despite a tax-cut package signed in December and sold as a way to spread prosperity to working families. The Bureau of Labor Statistics latest real earnings report indicates that hourly wages for production and nonsupervisory workers „ the 82 percent of the private sector workforce often called blue-collar workers „ are down compared to a year ago. Theyre also down compared to January 2017. How can this be with a populist hero in the White House? The latest Wall Street Journal/NBC News poll found white men without college degrees „ people likely to be counted by the statistics bureau as production and nonsupervisory workers „ approved of Trumps performance in of“ce by a margin of 68 percent to 29 percent. The rest of the country disapproved by 60 percent to 38 percent. Except for the fact that he promised better, the ”atlined wages cant all be laid at Trumps feet. Real wages „ that is, wage growth minus in”ation „ havent moved signi“cantly for decades. The real average hourly wage was $9.25 in 1982. In constant dollars, its $9.24 today. Compare that with the Dow Jones Industrial average, which stood at 1,046.54 at the end of 1982. It is over 26,400 today. Even adjusted for in”ation, its valuation still has skyrocketed. In 1982, the average chief executive of a publicly traded company made 42 times more than the average worker. Today among Fortune 500 companies, that ratio is 347 to 1. Shareholders and executives are scar“ng up the gains that used to be spread more evenly among all workers. If this is how the worlds leading capitalist economy divides up the money, something is seriously amiss, weighted to the plutocratic side of the scale. Trump campaigned relentlessly as the champion of the forgotten worker, promising to bring back American mining and manufacturing jobs. And indeed, jobs in both the manufacturing and mining sectors have posted solid gains this year. But despite 3.8 percent unemployment, wage growth for production and nonsupervisory workers remains stuck in neutral. Corporate tax cuts were a giant stimulus package that fueled a rocketing stock market. Some companies passed out one-time bonuses to workers, but very few raised wages and salaries. If that Wall Street Journal/NBC News poll is to believed, Trumps base among white working-class males is sticking with him. They clearly have reasons other than pocketbook issues, though a trade war that costs jobs should change a few minds. But its the wage numbers creating an opening for Democrats this fall. Sooner or later, money talks. An editorial from the St. Louis Post-Dispatch.Trump thrives among group whose wages have flatlined

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. closed arteries was at the front of the heart and is referred to as the widow maker.Ž By 7:10 a.m., he was treated and recovering. On May 10, he went back in, but he didnt ignore warning signs this time. Publisher of the Highlands News-Sun, and about to turn 53 this month, Smolarick said before he turned 45 he played basketball regularly but he had slowed down playing sports considerably. It was only at 44 he realized his body couldnt play sports the way he wanted. Also, 17 years ago, he visited an endocrinologist in Tampa who gave him his diabetes diagnosis, and a warning. Smolarick had never had heartburn in his life. If you ever think you are having indigestion, youre probably having a heart attack, that doctor told me,Ž Smolarick said. Remembering that probably saved my life; Dr. Shimshaks expertise de“nitely saved my life.Ž Dr. Thomas Shimshak is an interventional cardiologist and medical director of the Heart & Vascular Center at Florida Hospital Heartland Medical Center. The center started in 2013 and performed 2,106 procedures that “rst year; in 2016, it performed 3,352. Estimates for 2017 and projections for 2018 hold at roughly that same number. Shimshak said the biggest thing they do is test people for coronary artery disease. Not all people have typical symptoms,Ž said Shimshak, who treated Smolarick in April and again in May when he had a second attack. Smolaricks case is what Shimshak calls clinically silentŽ „ an advanced disease with minimal symptoms. Health care providers may not have noticed certain ”ags that would have them ask about risk factors and look closer. After 50, you need to be evaluated for (possible) diseases,Ž Shimshak said. If the risk factors are there, you can screen for them much earlier.Ž He said risk factors are cumulative. Danger goes up exponentially with each one. People can modify the risks: stop smoking, moderate diet, control blood sugar and exercise. Heart disease can masquerade as something else, Shimshak said, like indigestion. Patients have to have a higher index of suspicion to catch it. Often the problem is plaque: fatty deposits that clog arteries. If constriction is too tight, it can close up from a blood clot. When it happens to a coronary artery, it robs heart muscle of oxygen and minerals. Its still working, but dying,Ž Shimshak said. Once heart muscle is damaged, Shimshak said, it affects a persons quality of life. Getting a patient into an catheterization procedure quickly prevents that damage, or minimizes it. Shimshak said Highlands Countys Emergency Medical Services work as a vital part of that care. They identify and stabilize (hear patients) in the “eld and get them here as quickly as they can,Ž Shimshak said. Smolarick said Shimshaks bedside manner also helped ease the treatment for him. He talks to you in laymans terms,Ž Smolarick said. Meanwhile, cholesterol deposits start in a persons 20s, before the metabolism starts slowing down in their 40s, he said. The “rst defense is prevention. Smolarick said hes limited fat „ especially deep-fried food „ in favor of skinless chicken, “sh and lean pork. Its not easy because he loves meat and potatoes. I havent had a French fry since the day before (the heart attack),Ž Smolarick said. I miss all that.Ž Hed rather lose the weight and eat a more mature diet. Stop the bad habits now. Get yourself checked out,Ž Smolarick said. You dont ever want to have a heart attack.ŽCATHFROM PAGE 1 COURTESY GRAPHIC/FLORIDA HOSPITAL HEARTLANDOne treatment for obstructive coronary artery disease is to run a small guidewire across the blockage, followed by a balloon catheter to open the artery. Often with that, doctors deploy a stent to provide a permanent scaold for doctors to keep the artery open. Given these numbers, Youngman said, they believe no one in GSG or the county ran the spreadsheet to see how much of a hike the new assessment would create. Royce said the men have met individually with each county commissioner on the subject. They believe, with a nickel-per-square-foot fee, they can raise the $6-$7 million that is needed for “re service improvements and save local businesses. For years, Highlands County has been funding “re services from the General Fund to the tune of $800,000 per year, Kirouac said, and wants to get away from that. If they dont, theyll have to raise taxes, but cant do much, he said. The property tax rate now is $8.55 per $1,000 of taxable value. Once it goes to $10 „ 10 mils „ county commissioners have to start cutting. Highlands County “re districts have had no signi“cant changes in their assessments in 30 years, and some, like Venus Volunteer Fire Department, are close to insolvency, Kirouac said. We agree that they need more money,Ž Royce said, (but) you shouldnt make up for 30 years in one year.Ž The highest assessments on homes have been $25 per year, Royce said. In Hardee County, he said, the fee is $149 per home. In Polk County, its $190-$198. Even if the county raises the proposed residential rates each year for the next “ve years, Kirouac said, at $115 per year per home its less than Hardee County. I think residential is good,Ž Kirouac said, but on the commercial side, they totally dropped the ball.ŽFEEFROM PAGE 1 paintings are on display in the museum, which is on the second ”oor of the Avon Park Community Center, 310 W Main St. The gallery hours are: 11 a.m. to 3 p.m., Wednesday, Thursday and Friday and 11 a.m. to 2 p.m., Saturday. Reopening of the HCA Fine Art Gallery at the Sebring Regional Airport is expected in February 2019.ARTFROM PAGE 1 MARC VALERO/STAFFTwo 30-by-30-inch oil paintings by Miami artist Andres Lopez, which are on display this month at the Heartland Cultural Alliance Gallery in the Museum, Peter Powell Roberts Museum of Art, 310 W. Main St., Avon Park.

PAGE 7

Saturday, July 7, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSThe Monday Mezza golf group played at Golf Hammock Country Club on July 3rd. The Mezza golf group will return to Golf Hammock on July 9th for a 7:45 a.m. shotgun start. The Mezza golf group also plays Harder Hall Country Club on Wednesdays and Fridays at 8:00 a.m. We had some “recracker scores for this Monday group! In Group A, Les Campbell had a plus eight score for “rst place in this group. That was a bang of a score Les Campbell! Paul Fore was in second place with a score of minus one. Group B saw Bob Troup take the win in this group with a plus four score. Jack McLaughlin scored plus three for the second place. Joe Hyzny placed third with an even score. In Group C, Ken Porter came in “rst place with a plus four score. Then we had a three-way tie for second place between Jack Carlton, Ralf Pickering and Boots Callahan all with even scores. Group D had Don Clark and Harvey Rif”e tie for the “rst and second place with a plus three. Ed Chroscinski had a good round for third place with a plus two. Sertoma Junior Golf The Sertoma Junior Golf Tour is for junior golfers ages 6-18 and runs through Aug. 19. Weekly tournaments are held at different courses and players earn points which accumulate. Champions in each age group are crowned after the season-ending Tour Championship at Sun n Lake Golf Club. For more information about the Sertoma Junior Golf tour, contact Tour Director Andy Kesling at 863-835-2436. Mezza golf group hot as the weatherSpecial to Highlands News-Sun IMSA heads north of the border to raceSportsCar Grand Prix held at Canadian Tire Motorsport Park The IMSA WeatherTech SportsCar Championship returns to Canadian Tire Motorsport Park for the seventh round of the 12-race season, the Mobil 1 SportsCar Grand Prix on Sunday. The entry list features 34 cars spread across three WeatherTech Championship classes. The Prototype (P) class has 14 entries, GT Le Mans (GTLM) has eight entries and GT Daytona (GTD) has 12 entries for the two-hour, 40-minute race. The Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park will be televised on FS1 on a delayed basis beginning at 4 p.m. and will be carried live by IMSA Radio on IMSA.com, RadioLeMans.com and SiriusXM Radio. Tickets are available now on CanadianTireMotor sportPark.com. Notes: Of 68 drivers on the provisional entry list, 25 of them have at least one previous victory at Canadian Tire Motorsport Park since 1999. Jan Magnussen is the driver in the “eld with the most CTMP victories with six class wins. The driver of the No. 3 Corvette Racing Chevrolet Corvette C7.R “rst won there in the American Le Mans Series GTP class in 1999 and his most recent was a WeatherTech Championship GTLM win in 2014. Another Corvette driver, Oliver Gavin in the No. 4 machine, is a four-time winner at CTMP. Corvette Racing is far and away the winningest team at Canadian Tire Motorsport Park with an astonishing 11 total victories at the venue. It won its class “ve years in Special to Highlands News-Sun IMSA PHOTOCorvette Racing has a pair of cars competing in the GT Le Mans class in Sundays Mobil 1 SportsCar Grand Prix in Canada.IMSA | 8Amidst its “rst season of IMSA Continental Tire SportsCar Challenge competition, eEuroparts.com Racing showed the rest of the TCR “eld at Watkins Glen International last weekend just how strong its team can be. After entering just one Audi RS3 LMS in the “rst three races of the season, the Windsor, Connecticut-based team brought a second car for the four-hour enduro at The Glen. At the checkered ”ag, the No. 10 of Lee Carpentier and Kieron ORourke … the teams full-time car … and the No. 12 of Kenton Koch and Tom OGorman combined to lead 67 of the races 106 laps. While the No. 10 was knocked from contention after leading early in the race, the No. 12 slid into the top spot and held on for a fourth-place “nish. Although the team was disappointed with the “nal results, team owner Matt Moran is encouraged by his teams performance … especially in comparison with the winning No. 77 Compass Racing Audi of Britt Casey, Jr. and Tom Long. I think the pit stop delta really shows it from this last race,Ž said Moran. We smashed the (No.) 77 car out of the pits every time and that was the goal for the guys going in. Weve had a couple of rough patches at Sebring and at MidOhio where we were very, very slow out of the pits. We spent a lot of time on it between Mid-Ohio and (Watkins Glen) trying to get better. That last pit stop was the key pit stop where, I think, Tom (OGorman) beat Tom (Long) out of the pits by four to seven seconds by my recollection. That was big. In this kind of racing over a four-hour period, the race is in the pits as well as on the track. We needed to be good there and I think were “nally getting sorted out with a brandnew crew and hopefully it gets better and better from here.ŽeEuroparts.com Racing starting to hit its strideSpecial to Highlands News-Sun Team on a roll after strong outing at Watkins Glen IMSA PHOTOeEuroparts.com Racing is looking forward to competing in todays Continental Tire SportsCar Challenge at Canadian Tire Motorsport Park.RACE | 8SEBRING … The Highlands Hurricanes Swim Team dove right into the annual swim-a-thon to raise money for their squad on Thursday morning at the Highlands County YMCA. The swimmers completed 200 laps, which equals 5,000 yards or 2.8 miles. The participants had 2 hours to complete this challenge. Tyler Baker “nished “rst with an unbelievable time of 1:09:47 beating his previous record by “ve minutes. Joshua Farless came in a close second with an impressive time of 1:14:26. This is our annual fundraiser for the Highlands Hurricanes Swim team,Ž said head coach Marvin Wolfe. The swimmers are challenged to swim 5,000 yards in less than two hours or as many lengths of the pool as they can in two hours. Donations are typically either lump sum or per length of what the swimmer might swim. We do this every Fourth of July weekend. We like to keep with the Fourth of July celebration. Today we have 17 swimmers, the most we have ever had is 27, the ages range from 9 years old up to 62. We have tri-athletes that are also participating with us today. The goal today is just to have fun. This is quite the challenge it is almost the equivalent of a 5K. This is a challenge so they can actually see what Taking on the challengeBy RUTH ANNE LAWSONCORRESPONDENTHighlands Hurricanes swimmers go the distance RUTH ANNE LAWSON/CORRESPONDENTHighlands Hurricanes Swim Team members Josh Farless, left, and Tyler Baker cruise through the water during Thursdays swim challenge at the Highlands County YMCA. COURTESY PHOTOFront row from left: Debi Marine, Wyatt Lundy, Connor Darrow, Jamie Creel, Kenna Crawford, Kaedyn Crawford, Leila Henry, Olga L uepschen, Brice Creel. Back row from left: Chuck Best, Lawrence Luepschen, Kim Darrow, Jan Shoop, Colt Bennett, Josh Farless, Gigi Sutherland and Tyler Baker took part in Thursdays swim chal lenge at the Highlands County YMCA. SWIM | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.com they can do.Ž The swimmers enjoyed the challenge. This was dif“cult and just really hard but I “nished it,Ž said 14-yearold Tyler Baker. I wanted to “nish as close to an hour as I could and I did that. I beat my previous record by “ve minutes. I have been on the team for two years but I have been swimming since I was little. I want to be on this team to get back into shape. I really enjoy this and I knew Coach Wolfe is a good coach. I knew he could really “x me up and he did. My favorite event is the freestyle. I really like the distance event. My team is great and they have a lot of experience and they really help me out. I have learned to keep my mouth shut and to keep trying and never give up.Ž Gigi Sutherland took third place with an outstanding time of 1:20:20 and Brice Creel was close behind with a notable time of 1:21:19. Jaime Creel rounded out the top “ve with a “nal time of 1:35:20. My goal was to complete 100 laps,Ž said 9-year-old Connor Darrow. It felt great to accomplish that. This is my “rst-year swimming for the Hurricanes. I love swimming and I love being on this team. I really like my coach. I am learning a lot. My favorite swim is the 200-freestyle. Today was a lot of fun and I made a lot of friends.Ž Thirteen of the 17 participants were able to complete the challenge and two of the participants were just 600 yards short of completing the challenge. 56-year-old Lawrence Luepschen came in sixth with an incredible time of 1:37:39. The oldest competitor is Chuck Best and he completed the challenge with an outstanding time of 1:41:37 placing him in seventh on the leader board. This was a fun event,Ž said 17-year-old Gigi Sutherland. My goal was to not come in last and I placed in third. This is my fourth year participating in this event and I get better each year. My favorite part is hanging out with the other swimmers and my friends. My favorite event is 100-breast stroke. My team is really good. This is my favorite team that I have been on and my coach is great. He is the best coach ever. I have been learning a lot of technique and we have been endurance training. He helps us with our individual stroke. I think I have been doing okay so far this season.Ž SWIMFROM PAGE 7 RUTH ANNE LAWSON/CORRESPONDENTNine-year-old Connor Darrow took part in Thursdays Highlands Hurricanes swim challenge at the Highlands County YMCA. RUTH ANNE LAWSON/CORRESPONDENTGigi Sutherland does the backstroke during Thursdays swim challenge at the Highlands County YMCA pool. Based on the upcoming races for the Continental Tire Challenge … Canadian Tire Motorsport Park (CTMP) this weekend and Lime Rock Park in two weeks … eEuroparts. com Racing has reason to believe their success at Watkins Glen was no ”uke. I wouldnt say were very familiar with (CTMP), but its certainly not a new track for us by any means,Ž said Moran. Between our engineer Eric Peterson and Lee and Kieron, I think were very comfortable. We made a lot of progress on setup between Mid-Ohio and The Glen. We spent a lot of time testing between races at Lime Rock, so I think these next couple races, we expect to be pretty competitive.Ž While eEuroparts. com has been up-andrunning for the last seven years or so and Morans background in racing began in the NASCAR Whelen Modi“ed Series in the 2000s, the group dipped its toe in the sports car “eld just last year, contesting six races in World Challenge before making the jump to the Continental Tire Challenge. Were new to the series but for me, this was the obvious next step,Ž said Moran. The revenue model is much better and the racing is better. We saw more fans at Daytona on the fan walk then we saw prerace weekends in World Challenge last year, so its a much better “t, exposure-wise, for us.Ž That “tŽ also applies to the teams full-time drivers Carpentier and ORourke, who currently sit third in the TCR championship standings, 24 points behind leaders Kuno Wittmer and Rodrigo Sales in the No. 74 Compass Racing Audi. The duo has been co-driving nearly four years together, with Carpentier coaching ORourke up through the ranks. I think Kieron put a lot of time in between PCA and AAR the last couple years,Ž explained Moran. When the car became available at the end of last year, he and Lee made the decision this would be a good “t for them and I think so far so good. Kieron is getting better every single time out on the track, and so is Lee for that matter. We knew we were going to be competitive going to The Glen. Lee has always been very good there, hes very fast. I think it showed when he went right to the lead and basically stayed there his entire stint.Ž And sometimes, as Moran explained, its not always about being the quickest pairing on the track. We didnt come out this season expecting to be the fastest guys on the track, but we wanted to get better every race,Ž Moran said. Now, were right in the thick of it. Britt and Tom are probably faster than us and Kuno and Rodrigo are probably faster than us. But if we stay in races, then we have a shot to win every weekend.Ž The eEuroparts.com Racing squad will have their next shot to win this weekend during the Canadian Tire Motorsport Park 120, set for today at 3:05 p.m. The race will be streamed live on IMSA.tv and a television broadcast will air on Sunday, July 15 at 11:30 a.m. on FS1.RACEFROM PAGE 8 IMSA PHOTOThe IMSA Continental Tire SportsCar Challenge races this weekend at Canadian Tire Motorsport Park. a row in ALMS competition from 2001 through 2005, then had a run of three in a row from 2007 through 2009. The teams most recent win at CTMP came in 2014 when Magnussen and Antonio Garcia won the GTLM class in the No. 3 Corvette C7.R. Dane Cameron and Eric Curran each are carrying two-race win streaks at CTMP into the weekend, as they shared the Prototype and overall victories in each of the past two years in the No. 31 Action Express Racing entry. This weekend, Cameron will go for his third straight alongside new co-driver Juan Pablo Montoya in the No. 6 Acura Team Penske ARX-05 DPI, while Curran is sharing the No. 31 Whelen Engineering Cadillac DPi-V.R with Felipe Nasr. Scott Sharp, who codrives the No. 2 Tequila Patrn ESM Nissan DPi with Ryan Dalziel, has three previous victories at Canadian Tire Motorsport Park, including an overall victory in 2009 in an Acura LMP1 race car. CORE autosport … which “elds the No. 54 ORECA LMP2 car for Jon Bennett and Colin Braun … owns four PC class victories and also took a GTLM win with its Porsche GT Team program in 2015. Bennett and Braun are three-time winners in the PC class at CTMP. Its been 19 years since No. 66 Ford Chip Ganassi Racing Ford GT driver Dirk Mueller won his “rst and only race at Canadian Tire Motorsport Park. The German took an ALMS GT win there in 1999. Gustavo Yacaman, who drives the No. 52 AFS/PR1 Mathiasen Motorsports Ligier LMP2 machine, scored his only WeatherTech Championship victory to date at Canadian Tire Motorsport Park, winning overall and in the Prototype class in the OAK Racing Nissan LMP2 car in 2014. Porsche is the winningest manufacturer at CTMP with 15 class victories, but Chevrolet is right on its heels. The Bowtie Brigade has 13 victories on the ultra-fast Canadian circuit. Lexus Looks For Podium Sundays Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park is the only one of the 12 IMSA WeatherTech SportsCar Championship races held in Canada, which makes it a unique event for all involved with the series. It will mean a little bit more for Lexus, 3GT Racing and driver Kyle Marcelli. A year ago, Sage Karam put the No. 14 3GT Racing Lexus RC F GT3 on the GT Daytona (GTD) class pole position, breaking the existing GTD track record on the lightning-fast, 2.459-mile, 10-turn circuit with a lap of one minute, 16.563 seconds (115.637 mph). Thats an accomplishment in itself, but what made it even more special was the fact that it was the “rst WeatherTech Championship pole for the Lexus program, which began competing in the series at the start of the 2017 season. Its really where our momentum started last year,Ž said Lexus Motorsports Manager Mark Egger. We had the “rst pole for Lexus, the track record with Sage Karam behind the wheel, and since then weve been able to build on the momentum.Ž The program has built even more momentum. Jack Hawksworth has driven the No. 15 Lexus to two of the last three Motul Pole Awards at Mays Acura Sports Car Challenge at Mid-Ohio and at Watkins Glen.IMSAFROM PAGE 7 IMSA PHOTOLexus Racing is looking for a solid run in Sundays Mobil 1 SportsCar Grand Prix at Canadian Tire Motorsport Park. Presenting a reliable, energy efficient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the Performance’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum efficiency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SMKenny, Avon Park High School Football Freda, Miss Highlands County Beauty Pageant More Memory Lane APHS Nostalgia...It was Jan. 1960 when Freda & Kenny of“ cially became a couple! 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 adno=3591912

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, July 7, 2018 Jan MeropPAUSE & CONSIDER On July 4, 1776ƒ242 years agoƒ the Declaration of Independence was signed by 56 courageous men. They didnt sign it lightly knowing if they lost, they would be hung as traitors. And, if they won, much work and daily dif“culties would still have to be faced. They were men of means, yet they were willing to hold lightly to the worlds goods valuing freedom more than “nancial security. Though they longed for the liberty that every man was entitled to from his Creator, they knew that true independence was only possible with dependence upon God and personal self-restraint. As the “reworks burst into the sky this past Fourth of July, celebration and joy “lled our hearts. But, it is good to remember our heritage and the cost of our precious freedom. It makes me think of verses of Scripture upon which we should build our lives, dependent upon God and his indwelling Holy Spirit. There is no way our lives can be “lled with love, joy, peace, patience, kindness, goodness, faithfulness, gentleness, and self-control as seen in Galatians 5: 22 apart from the Holy Spirit. Theres that idea of self-restraint. Though dif“cult, it is necessary for internal and external peace in our homes and in our nation. In fact, 2 Peter 1: 3 & 4, NLT elaborates further helping us understand that only dependence upon God can bring this about. By his divine power, God has given us everything we need for living a godly lifeƒby coming to know himƒgiven us great and precious promises. These are the promises that enable you to share his divine nature.Ž Furthermore, we should respond to Gods promises by adding moral excellence to our faith, and knowledge with self-control. There it is again! Patient endurance along with a good dose of godliness expressed in hugs for others is possible only by Gods divine power living within us. It is something our founding fathers recognized and why they built this nation upon God. Alexis De Tocqueville (as seen in The Treasure Chest, edited by Charles L. Wallis and published by Harper & Row), declares that when he sought for Americas greatness he didnt “nd it in her natural beauty, riches, education, or Declaring freedom and independence John K. RosemondLIVING WITH CHILDREN When I was in college and grad school, other students … mostly the jockŽ and fraternity crowds … called me all sorts of names because, being the lead singer in a popular campus rock band, I sported long hair and wore ”amboyant out“ts. This being BPC (before political correctness), the reader can imagine the epithets in question. Sometimes I felt threatened, but mostly I just shrugged them off and called my mockers equally incorrect names under my breath. On todays college campus, incidents of that sort are called acts of biasŽ and students are encouraged to report them to the presiding Bias Response Team … constituted of administrators, campus law enforcement, faculty, and perhaps even students … which will then investigate. If the investigation supports the contention of the offended party, the supposed offender will be hauled up before the BRT and might suffer even expulsion. This, mind you, because one student hurts another students feelings by, say, looking at him the wrong way, whatever the wrong wayŽ might be. At the University of Michigan, for example, students are advised that the most important indication of bias is your own feelingsŽ and are encouraged to report … anonymously if they prefer … any bias incidents.Ž Apparently, at UM and many other institutes of increasingly absurd mis-education, in loco parentis has been replaced by in loco Magnum Frater. I often tell my audiences that I am a member of the last generation of American children whose feelings didnt count for much. Occasionally, ones feelings would count for something, but not for long. When I had an outburst of self-drama, for example, my parents usually told me to rein it in, and if that appeared beyond my immediate ability, to go to my room. The overwhelming number of people my age and thereabouts report that they do not remember their parents ever talking to them about their feelings. It should be mentioned that the mental health of 1950s kids was bigly better than the mental health of todays kids. Children are soap-opera Children need to deal with feelings A vacation is a chance to get away from the normal routine of work and demands of daily life. When done right, a vacation should be a period of relaxation, enjoyment and recharging yourself. Research has shown that a vacation with those close to us is a shared experience that makes us happy, and continues to do so when we relive the experience afterwards. But done badly, summer holidays can produce enough stress that some people need to return to daily life to rest up from that vacation.Ž A relaxing summer holiday simply requires some planning and careful choices. A good vacation isnt about how long it lasts or where you go, but rather about what you do with your time, and the choices made to help you relax. Most important is not trying to do too much. Experts suggest staying in fewer places for longer periods of time makes it easier to relax. Similarly, dont try to pack in too many activities. Scheduling is “ne, but you dont need to “ll every minute. Plan some free time when relaxing is your only goal. For a family trip, reduce con”ict and complaining by planning activities that will satisfy at least some of the needs of all family members. Talk with your kids about the trade-offs. Some things being planned will be to keep them happy, but help them understand that other activities are to keep mom and dad happy, too. You can also reduce vacation stress by being realistic about work obligations. Constantly worrying about whats happening back in the of“ce is not a way to relax. If you cant totally escape work issues, plan some speci“c work time. Set up an afternoon when the family can disappear to have fun and you can check in with the of“ce and clear up any problems. When thats done, get back to your vacation and relaxing. Your goal is to make vacation time restful and fun. Dont stress out by worrying that everything youve planned has to happen and has to be wonderful. Accept that your schedule is ”exible, and if you discover something new and interesting, take the time to enjoy it. What you dont want is a schedule packed with activities that will leave everyone feeling tired, cranky and overwhelmed. Keep your vacation simple, under-scheduled and ”exible, and you have a better chance of coming back truly refreshed and reinvigorated. 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. COUNSELING CORNERIs your summer vacation really a vacation?AMERICAN COUNSELINGASSOCIATIONAn AP member exchange NAPLES, Fla. „ The Holt kids have had to grow up quickly. Their dad, Robert Holt, was diagnosed with an aggressive colon cancer in 2016, and for the two years leading up to his death, they cared for him as his health deteriorated. We always thought hed get better,Ž said Tiffany Holt, the eldest of the “ve siblings. Dad held on for so long because of us. He turned into someone he never wanted to be.Ž Robert Holt died in his North Naples home May 29. He was 54. The family originally was from Georgia, where Robert Holt worked as a custom woodworker and home builder. The Holts moved to Collier County about 10 years ago. The Holt kids knew their dad as a strong, hard-working, encouraging man who believed in positive af“rmations and had a good attitude. He aspired for his kids to believe in themselves as much as he believed in them. He did everything for us and was never sel“sh,Ž Max Holt, 19, said of his dad. When he got really sick, going outside to get the mail was like a marathon to him. To see him in pain every day was hard.Ž Tiffany Holt, 20, put off going to college when her dad was diagnosed so she could work. Her brother, Max Holt, 19, took on the duties of his dads primary caretaker. His twin, Sophia Holt, 19, has worked two jobs to help support her family. The twins also put off going to college to help their dad and take care of their younger siblings „ Sabrina Holt, 17, and Seth Holt, 16 „ who are both in high school and working part-time. They took their dad to doctors appointments and stayed with him when he was in a hospital. Through it all, they stuck together. The Holt kids buried their father in a cemetery in Georgia in early June. Their churchs priest, the Rev. Joe Maiocco of St. Johns Episcopal Church in Naples, accompanied them and attended the burial. The church has helped the family with rent, food and obtaining social services since Robert Holt was diagnosed. The church now is helping the Holts think about their futures. Part of the conversations were having is, What will your lives look like four years from now?Ž Maiocco said. How do we get them there as intact as we can?Ž It hasnt quite hit them yet that their dad is gone. Sometimes they come home and expect to still see him there. Sometimes Ill go to my dads room and talk to him,Ž Tiffany Holt said. I think he hears me. He didnt want us to be sad. He said he knew we would be OK.Ž Now, the Holt siblings are trying to “gure out how to survive. They said there is no family for them to stay with. Their mom isnt in the picture. A divorce and custody battle drained their dads savings, they said, and they dont know of any life insurance policy he might have had. The three older siblings are legally adults, but they were still teens when their dad was diagnosed. The person who would have helped them and their younger siblings enter adulthood is gone. We dont have a parent,Ž Sophia Holt said. They all miss their dad, and each of them is grieving differently. The siblings are faced with the dif“culties of life moving on after theirs have been on hold. Maiocco said he has been impressed with how hard the Holts have worked as a family. There have been some challenges in taking their next steps while grieving, he said, but they are moving forward. The Holts celebrated their “rst Fathers Day without their dad. Maiocco said they went to church on Sunday, and the church offered a special prayer for the family. Maiocco, a former Navy chaplain, said he sees some signs of post-traumatic stress disorder in the kids. Theyve been through a lot of trauma,Ž Maiocco said. When I look at them sometimes, Ive seen the same kind of blank stares Ive seen on guys coming off a battle“eld. Theyre overwhelmed.Ž Tiffany and Max start college in the fall. Sophia Left behindBy ALEXI C. CARDONANAPLES DAILY NEWSTeens struggle to go on after their fathers death NICOLE RAUCHEISEN/NAPLES DAILY NEWSThis June 11, 2018 photo, from left, Tiany Holt, 20,, Sophia Holt, 19, Seth Holt, 16, Sabrina Holt, 17, and Max Holt, 19, pose for a photo at their home in Naples, Fla. STRUGGLE | 8 MEROP | 8 ROSEMOND | 8

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, July 7, 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=54537650

PAGE 11

Saturday, July 7, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship 10:00 a.m. (June & July) Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM 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=3593624

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.comCHURCH BRIEFS Southern Gospel Sing LAKE PLACID „ The Lake Placid Temple Church of God will host a Southern Gospel Singing at 10:30 a.m. Sunday, July 8 at 51 Lake June Road in Lake Placid. Includes Southern Gospel Duo, Appointed Two.Ž VBS at First Baptist of Lorida LORIDA „ First Baptist Church of Lorida will have their Vacation Bible School from 6-8:45 p.m. unday, July 8 at 1927 Blessings Ave. in Lorida. For kids who have “nished Kindergarten through “fth grade. For information, call 863-655-1878. Game On at Sunridge Baptist SEBRING „ 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 seven. Includes an adult Bible study. For information, call the church of“ce at 863-382-3695. Summer Youth Program AVON PARK „ Resurrection Lutheran Church will host its Summer Youth Program for grades “rst through “fth from 10 a.m. to 2 p.m. on July 16, 18, 20, 23, 25 and 27, at the church on the corner of Main Street and Memorial Drive in Avon Park. Lunch and snacks provided. Program is free but space is limited so register early. To register or for information, call 863-453-6858. Summer Splash SEBRING „ Covenant Presbyterian Church will host Summer Splash! at 6 p.m. Wednesday, July 18, at the church, 4500 Sun n Lake Blvd. in Sebring. Public is welcome and its free. Water slide, games, food and more! For information, call 863-385-3234. VBS at Covenant Presbyterian Church SEBRING „ Vacation Bible School will take place from 6-7:30 p.m. July 25, Aug. 1, and Aug. 8 for Kindergarten through “fth grade at the church, 4500 Sun n Lake Blvd. in Sebring. For information or to register, call 863385-3234 or visit cpcsebring.org. CHURCH NEWS Church of the Brethren Sebring SEBRING „ On Sunday, the worship service will be the Annual Conference livestreamed. Annual Summer Back to School Bash will be from 11 a.m. to 1 p.m. on Aug. 4. Free school supplies and lunch. Limited to 250. Call the church at 863-385-1597. Church of Buttonwood Bay SEBRING „ The church will recall the origins and roots of many favorite hymns, which will be sung or read. 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 Josephine SEBRING „ Pastor Kevin Ahrens message in both services will be Salvation is Forever.Ž Sunday night, Pastor Kevin continues with Summer Fun, 7 Keys to the Kingdom of God.Ž The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon Park AVON PARK „ Pastor Juan Undas sermon will be Prepare for Opposition, Status QuoŽ from Nehemiah 2:19-20 and Matthew 22:1-5 and Matthew 24:4-14. Adult Sunday school lesson is Showing Faith By Your WorksŽ from James 1:1-17. Special music by Vicknell Berrios playing ”ute selections of Guide Me, O Thou Great JehovahŽ and His Eye is on the Sparrow.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of Sebring SEBRING „ Rev. Darryl A. Peer will give the sermon this week. The sermon title is Thee CupŽ from John 18:10-14. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian Church SEBRING „ Ted Moores sermon on Sunday will be Rebuilding the WallsŽ from Ezra 1:1-5. Singing by Richard Swenson. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. New Beginnings Church of Sebring SEBRING „ On Sunday, the pastors sermon will be You Think You Had a Tough Job?Ž from Ezekiel 2:1-5. Bible study will be in the book of James. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Parkway Free Will Baptist Church SEBRING „ This Sunday, Pastor James Scaggs will give the sermon at both services. The morning Bible lesson will be taken from the “fth chapter of 1 Timothy. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist Church SEBRING „ Sunday service with Pastor David Altman will be Fear God, Honor the King,Ž a communion message. The church is at 379 S. Commerce Ave. in Sebring. Spring Lake United Methodist Church SEBRING „ Sunday, Pastor Bill Baldwins sermon will be NicodemusŽ from John 3:5-7. Soloist Lorraine Baldwin will sing Trust in You.Ž Fellowship and refreshments 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 Hometown Boy Makes Good, Maybe Not!Ž Biblical reference is from Mark 6:1-13. Call 863-382-1736. Holden Gaines High was born at 1:28 p.m. Tuesday, June 26, 2018 to Jamie Driggers and Justin High of Lake Placid, Florida at Florida Hospital Heartland Medical Center. He was 9 pounds, 11 ounces and 21 inches long. Maternal grandparents are Dennis and Jeana Driggers. Paternal grandparents are James and Crystal High. Bexley Denice GraceLynn Carroll was born at 6:46 a.m. Thursday, June 28, 2018 to Christina and Joey Carroll of Wauchula, Florida at Florida Hospital Heartland Medical Center. She was 5 pounds, 15 ounces and 19 inches long. Maternal grandparents are Ruby and Larry McClellen. Paternal grandmother is Tanya Carroll.BIRTHS 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=3593626

PAGE 13

Saturday, July 7, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: GC 18-350 1340 LAKEVIEW DRIVE LAND TRUST, JOHN McCOY AS TRUSTEE, A LAND TRUST, Plaintiff, vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, CREDITORS, LIENORS, TRUSTEES OF HIPOLITA DIAZ, Deceased, and all other persons claiming by, through, under or against the named Defendant; CITIBANK, N.A. successor to CITICO RP TRUST BANK, FSB; LAKEVIEW DR. LAND TRUST #1340, ANTONIO G. MARTIN, ESQ. AS TRUSTEE, A LAND TRUST; and STATE OF FLORIDA DEPARTMEN T OF REVENUE, and CITY OF SEBRING, a Floria municipal corporation; Defendants. NOTICE OF SUIT-PROPERTY TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, CREDITORS, LIENORS, TRUSTEES OF HIPOLITA DIAZ, Deceased, and all other persons claiming by, through, under or against the named Defendant(s); YOU ARE HEREBY NOTIFIED that a n action to Quiet Title on the following property in Highlands County, Florida: The Property: a/k/a 1340 Lakeview Drive, Sebring, FL 33870 Lot 4, Block 524, SEBRING SHORES ADDITION, according to the map or plat thereof as recorded in Plat Book 3, Page 124, in the Public Records of Highlands County, Florida. Property ID: S-32-34-29-0605240-0040 has been filed against you and you ar e required to serve a copy of your writt en defenses, if any, to David F. Schumacher, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Sebring, FL 33870, the Plaintiffs attorney, and file the original with the Clerk of the above styled court on or before August 10, 2018; otherwise a default may be entered against you for the relief demanded in the Complaint. WITNESS my ha nd and seal of sai d Court on the 25th day of June, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Cyndi S. Dassinger Deputy Clerk In accordance with the Americans With Disabilities Act, pe rsons with disabili ties needing a special accommodation to participate in this proceeding s hould contact Court Administration at Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone 863-402 6591, not later than seven (7) days prior to the proceeding. If hearing impaired, (TDD) 1-800-955-8771, or Voice (V) 1-800-955-8770, via Florida R elay Service. 17-11056-001 July 7, 14 2018 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 17-468 GCS BETTINA W. GALAS Plaintiff, vs. HUGH BUFORD ODHAM III MARSHALL GLENN ODHAM, JR. JAMES BRAILEY ODHAM Defendants AMENDED NOTICE OF ACTION TO: MARSHALL GLENN ODHAM, JR. 13716 Highway 441 S. Micanopy, FL 32667 YOU ARE HEREBY NOTIFIED that action for partition of real property on the following property in Highlands County, Florida: Lots 1 and 2, Block 97, of the THIRD ADDITION TO THE TOWN OF SEBRING, according to the plat t hereof as recorded in Plat Book 3, page 1, Public Records of Desoto County, Florida, of which Highlands County was formerly a part, and recorded in Transcript Book 1, page 7, Public Records of Highlands County, Florida. has been filed against you and you are required to serve a copy of your written defense, if any, to it on the Petitioners attorney, whose name and address is: Clifford R. Rhoades, P.A., 2141 Lakeview Drive, Sebring, Florida 33870, and file the original with the Clerk of the above named court on or before July 25, 2018; otherwise a judgment may be entered against you for the relief demanded in the Complaint or Petition. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, (941)534-4690, WITHIN TWO (2) W ORKING DAYS OF YOUR RECEIPT OF THIS NOTICE; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL TDD (941)534 7777 OR FLORIDA RELAY SERVICE (800)955-8770. WITNESS my hand and the seal of said Court on this 13th day of June, 2018. ROBERT GERMAINE As Clerk of said Circuit Court By: /s/ Brenda Jimenez Deputy Clerk June 16, 23, 30; Jul y 7, 2018 NOTICE OFAUCTION19 N O TI C E O F DI S P OS ITI O N 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 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, is 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 a nd 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 F ILED 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 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 NOTICE. ALL CLAIMS NOT FILED WITHIN THE 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 Avon Park, Florida 33826-0400 June 30; July 7, 2018 IN THE CIRCUIT COURT 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 NOTICE TO CREDITORS20 C ourt f or HIGHLANDS C ounty, Fl or id a, 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 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 require d 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 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 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. The date of first publication of this 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 CLIFFORD 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 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-551SS & P&Z 2032 The Board of County Commissioners of Highlands County, Florida, proposes to adopt the following by Ordinance and Resolution: ORDINANCE NO. 17-18AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE FUTURE LAND USE MAP OF THE HIGHLANDS COU NTY COMPREHENSIVE PLAN AND PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. RESOLUTION NO. 17-18A RESOLUTION OF THE BOARD O F COUNTY COMMISSIONERS OF NOTICE OF HEARING24 HIGHLANDS COUNTY FLORIDA PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on Amendment No. CPA-18-551SS Ordinance 17-18and Amendment No. P&Z 2032 Resolution 17-18by the Highlands County Board of County Com missioners on the 17th day of July 2018, beginning at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. Consideration will be given to changing the designated land use within the area described, from RH High Density ResidentialŽ to C CommercialŽ and a change to the Official Zoning Atlas designation from R-3 FUD (Multiple-Family Dwelling Incl uding Mote l and Hotel with a Flexible Unit Development District) to B-3 (Business District) within the area described as follows: An approximate 9.94-acre portion of a 19.26-acre parcel located south of Bayview Street, north of Thunderbird Road, and on the east side of US 27 N; the address being 125 Markley Street, Sebring, Florida; and legally described as follows: A portion of the South of the South ea st of Section 23, Township 3 4 South, Range 28 East, Highlands County, Florida: Commence at the intersection of the Easterly right-of-way line for U.S. Highway 27 and the North line of the Southeast of the Southwest of said Section 23; thence North 893153Ž East, along the North line of said Southeast of the Southwest , 199.68 f eet to the Northwest corner of the South of the Southeast of s ai d Section 23; thence North 893409Ž East, along the North line of the South of the Southeast of said Section 23, 100.32 feet for Point of Beginning; thence continue North 893409Ž East, along said North line, 1,232.59 feet to the Northeast corner of the Southwest of the Southeast of said Section 23; thence South 001431Ž West, along the West line of the Southwest o f the Southeast of said Sec tion 23 380.01 feet; thence South 893141Ž W est, 1,055.54 feet; thence North 181700Ž West, 250.00 feet; thence South 893409Ž West, 49.96 feet; thence North 181700Ž West, 150.00 feet to the Point of Beginning. Containing 432,849 square feet or 9.94 acres, more or less. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of Cou nty Commissioners a t 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, F lorida 33870, between the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. In quiries or written testimony sh ould be directed to Linda Conrad, Zoning Sup ervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEA L ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGH LANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMO DATION AS PROVIDED FOR IN THE AMERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORID A STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR AT 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman Jul y 2, 7, 2018 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-550SS & P&Z 2031 The Board of County Commissioners of Highlands County, Florida, pro poses to adopt the following by Ordinance and Resolution: ORDINANCE NO. 17-18-____ A N ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE FUTURE LAND USE MAP OF THE HIGHLANDS COUNTY COMPREHENSIVE PLAN AND PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. NOTICE OF HEARING24 A PUBLIC HEARING will be held on Amendment No. CPA-18-550SS Ordinance 17-18-_______ and Amendment No. P&Z 2031 Resolution 17-18-_____ by the Highlands County Board of County Commissioners on the 17th day of July, 2018 beginning at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. Consideration will be given to changing the designated land use, from C CommercialŽ to RH High Density ResidentialŽ within the area described as follows: An approximate 9.99-acre portion of a 69.07-acre parcel located south of Valerie Blvd., north of Sebring Pkwy., and on the east side of US 27 N; the address being 1455 Bramblewood Road, Sebring, Florida; and legally described as follows: A portion of Tract CŽ Lake Sebring Tracts, according to the plat thereof, as recorded in Plat Book 2, Page 146, of the Public Records of Highlands County, Florida, more particularly described as follows: Commencing for reference at the Northwest corner of said Tract C Ž thence, bearing South 714501Ž East, along the Northerly line of said Tract C,Ž a distance of 769.13 feet to the point and place of beginning of the herein described parcel: thence, bear ing South 714501Ž East, along said Northerly line, a distance of 331.22 feet to a point: thence, leaving said Northerly line, bearing South 180010Ž East, a distance of 582.17 feet to a point: said point being the be ginning of a non tangent curve concave W esterly, having a radius of 505.67 feet, a central angle of 172028,Ž a chord length of 152.46 feet bearing South 091958Ž East: thence, Southerly along the arc of said curve, a distance of 153.05 feet to a point; said point being the beginning of a rev erse curve concave Easterly, having a radius of 494.33 feet, a central angle of 164025,Ž a chord length of 143.35 feet bearing South 085957Ž East: thence, Southerly along the arc of said curve, a distance of 143.85 feet to a point; said point being the beginning of a reverse curve concave W esterly, having a radius of 505.67 feet, a central angle of 093131,Ž a chord length of 83.97 feet bearing south 123424Ž East. Thence, Southerly along the arc of said curve, a distance of 84.07 feet to a point ; said point being the beginning of a non tangent curve concave Easterly, having a radius of 443.05 feet, a central angle of 095401,Ž a chord length of 76.46 f eet bearing South 094733Ž East; thence, Southerly along the arc of said curve, a distance of 76.56 feet to a point; said point being the beginning of a non tangent curve concave Northeasterly, having a radius of 29.33 feet, a central angle of 675232,Ž a chor d length of 32.75 feet bearing South 511240Ž East; thence, Southeasterly along the arc of said curve, a distance of 34.75 feet to a point; said point being the beginning of a non tangent curve concave Southerly, having a radius of 157.89 feet, a central angle of 264238,Ž a chord length of 72.94 f eet bearing South 732613Ž East; t hence, Easterly along the arc of said curve, a distance of 73.61 feet to a p oint; thence, bearing South 222045Ž West, a distance of 62.96 feet to a point; thence, bearing South 180010Ž East, a distance of 243.21 feet to a point; thence, bearing South 831553Ž East, a distance of 30.16 feet to a point; said point being the beginning o f a non tangent curve concave Easterly, having a radius of 345.00 feet, a cen tral angle of 124918,Ž a chord length of 77.04 feet bearing South 001712Ž West; thence, Southerly along the arc of said curve, a distance of 77.20 fee t to a point; said point being the begin ning of a reverse curve concave North westerly, having a radius of 295.00 feet, a central angle of 690402Ža chord length of 334.46 feet bearing south 282434Ž West; thence, South westerly along the arc of said curve, a distance of 355.61 feet to a point; thence, bearing North 180200Ž West, a distance of ,905.97 feet to the poin t of beginning; the above described premises contain an area of 435,172 square feet or 9.99 acres, more or less subject to all easements, condi tions and restrictions as contained within the chain of title. Consideration will also be given to changing the Official Zoning Atlas des ignation from B-3 (Business District) and M-2 (Mobile Home Parks District) to RV Park FUD (RV Park with a Flexible Unit Development District) within the area described as follows: An approximate 100-acre site consisting of two parcels located south of Valerie Blvd., north of Sebring Pkwy., and on the east side of US 27 N; the addresses being 1455 Bramblewood Road and 729 Memorial Drive, Sebring, Florida; and legally described as follows: Parcel 1: All of Tract CŽ, Lake Sebring Tracts, according to the plat thereof, as recorded in Plat Book 2, Page 146, of the Public Records of Highlands County, Florida, lying North and East of Federal Highway No. 27 Right-of-Way: Less and Except: A replat of Lake Se bring Country Club Addition, according to the Plat thereof, as recorded in Plat Book 3, Page 97, of the Public Records of Highlands County, Florida; A lso Less and Except: Avon Park-Se bring Addition, according to the Plat thereof, as recorded in Plat Book 4, Page 76, of the Public Records of Highlands County, Florida; AlLdEhld NOTICE OF HEARING24 Al so L ess an d E xcept t h e l an d con veyed in the deed recorded in Official Records Book 368, Page 209, of the Public Records of Highlands County, Florida, described as follows: Com mence at a Point of Beginning at the Southwest corner of Section 11, Town ship 34 South, Range 28 East, High lands County, Florida, thence Nort h 0009 East a distance of 305.14 fee t to a point, thence from a tangent line bearing South 865448Ž East along an existing road with a simple curve to the left having a radius of 209.82 feet in an arc distance of 146.67 feet to a point, thence South 0009 West a distance of 347.36 feet to a point, thence North 8951 West along the South boundary of Section 11 (also known as the South boundary of Tract CŽ of Lake Sebrin g Tracts, as recorded in Plat Book 2, Page 146, of the Public Records o f Highlands County, Florida) a distance o f 137.35 feet to the Point of Beginning; Also Less and Except the land con veyed in the deed recorded in Official Records Book 583, Page 392, of the Public Records of Highlands County, Florida described as follows: Com mence at the Southwest corner of Sec tion 11, Township 34 South, Range 28 East, Highlands County, Florida, thence South 895100Ž East along the South boundary of Section 11 (also known as the South Boundary of Tract CŽ o f Lake Sebring Tracts, according to the Plat thereof, as recorded in Plat Book 2, Page 146, of the Public Records o f Highlands County, Florida), a distance of 137.50 feet to the Point of Begin ning, thence continue South 895100Ž East along said South boundar y 3 30.00 feet; thence North 000900Ž East 405.01 feet, thence North 895100Ž West 277.73 feet to a poin t on a curve that is concave Northwest erly and having a radius of 209.82 feet; thence Southeasterly along and with said curve a chord bearing and dis tance of South 422100Ž West 77.81 feet, said curve being along an existing road, thence South 000905Ž Wes t 347.37 feet to the Point of Beginning. A lso Less and Except a portion of Trac t CŽ, Lake Sebring Tracts, according to the Plat thereof, as recorded in Pla t Book 2, Page 146, of the Public Records of Highlands County, Florida, being more particularly described as follows: Commence at the Northeas t corner of Lot 1, Avon Park-Sebring Ad dition, according to the Plat thereof as recorded in Plat Book 4, Page 76, o f the Public Records of Highlands County, Florida; thence South 714501Ž East, a distance of 24.81 feet to a point lying on the Easterly line of a 20 foot alley as shown on said Avon Park-Sebring Addition, for the Point of Beginning; thence continue South 714501Ž East along the North line of said Tract CŽ, a distance o f 260.20 feet; thence South 180200Ž East, a distance of 2,019.68 feet to a point lying on the Northerly Right o f W ay line of Lance Street; thence North 865734Ž West along said Northerl y Right of Way line, a distance of 224.78 f eet to a point lying on the Easterly line of said 20 foot alley as shown on said Avon Park-Sebring Addition; thence North 180200Ž West along the East erly line of said 20 foot alley, a distance of 2,092.83 feet to the Point of Beginn ing. A lso Less and Except the land conv eyed in the deed recorded at Official Records Book 122, Page 492, of the P ublic Records of Highlands County, Florida, described as follows: A trape zoidal tract lying adjacent to Lots 11 and 12 of Avon Park-Sebring Addition, more particularly described as follows: Commencing as a Point of Beginning at t he Southeast corner of Section 10, Township 34 South, Range 28 East, Highlands County, Florida, thence North 8951 West along the South boundary of Section 10 (also known as the South Boundary of Tract CŽ of Lake Sebring Tracts as recorded in Pla t Book 2, Page 146, of the Public Records of Highlands County, Florida) a distance of 330.21 feet to the East erly boundary of Lot 12 of Avon Park Sebring Addition, thence North 1802 West along the Easterly boundary o f Lots 11 and 12 of the Avon Park-Se bring Addition, a distance of 343.86 feet to a point, thence South 865448Ž East along the South bound ary of existing road a distance of 438.06 feet to a point, thence South 0009 West a distance of 305.14 feet t o the Point of Beginning; Parcel 2: All of Blocks 5, 6, 7, 8 and 9, a Replat of Lake Sebring Country Club Addition, according to the Plat t hereof as recorded in Plat Book 3, Page 97, of the Public Records of Highlands County, Florida. A copy of this notice is available for public inspection during regular busi ness 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 in spected 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 a t (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 IN V ITED TO ATTEND. A LL INTERESTED PERSONS MAY AP PEARANDBEHEARDATTHETIME

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.com NOTICE OF HEARING24 PEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DIS CRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES AC CESS TO, PARTICIPATION, EMPLOY MENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE 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 FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk July 2, 7, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 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 Lake Placid 9 51 Lake June Rd. 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. MOBILE HOMES FOR SALE 1090 1990 American Travel Trailer38 w/sunroom at PO 1 Reflec tions, Avon Park. $9k: 2005 golf cart for $1k avail. Call 863453-5756 ask for Laura WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 LEASE OPTION1205 A von Park~ Lg 4bd, nice home, big pool, fitness rm, big TV rm, wet bar, built in BBQ. W/D. $1,000/mo $5,000 down tow. purch. 863-449-7749 HOMES FOR RENT1210 Lakefront Home & Condo2000sf home $1,000/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available after 9/15/18305-873-4512 DUPLEXES FOR RENT1300 Duplex in 55+ Community~ 2/2 CHA, W/D, Lake June access. $800/mo + 1st last & sec. No Pets 954-801-8267 S e b r i ng~ very clean 2/1, screened porch. NON SMOKING, NO PETS, credit check etc. $600/mo +dep 863-441-2297 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. S ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 Magnificent S tudio AptIn the woods on a lake in Lk Placid. $628 incl. utilities. Text 754-264-4246 ROOMS FOR RENT1360 Bedroom with Private BathNice area, equip. kit., W/D, cable TV & Wifi. $450/mo.863-991-1390 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 2 cemetery lots Lakeview Memorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $3,600, 863-414-4543 ****Please note: this ad previously published with an incorrect price**** 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 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 E asy $2 000 Wk S a l es J o b S e ll ing Direct TV, Home Alarm Systems and AT&T Phones. Send your name, phone and emial to davidsmith7777@hotmail.com DAVE 330-559-8638 HARDEE CO. BOCCPUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74… $21.70/hr. Equipment Operator (FL DL) $11.13…$15.35/hr. General Maintenance Mechanic (FL DL) $13.52… $18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72…$16.15/hr.Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873, 863-773-2161 Positions open until filled. 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 Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing. Non-smoking 863-381-2005 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 NURSING INSTURCTOR (FT) Application review begins: 7/27/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 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 REPORTER WANTEDThe Highlands News-Sun is searching for an aggressive news reporter who can cover general news, but isnt afraid to roll up their sleeves to dig deep for investigative pieces. The perfect candidate must be able to generate accurate copy quickly, be able to work alone, and have the instinct to look below the surface of various issues.Photography skills a must. The Highlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Executive Editor Romona Washington, 315 U.S. 27 North, Sebring, FL 33870. S enior gentleman needs live-in housekeeper Golf Hammock area. Room, board + $800/mo, private quarters. 863-382-0555 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 SERVICES2005 A PLA C E F O R M O M. The nations larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. CLERICAL/OFFICE2020 Full Time Clerical PositionNeeded~ Computer skills, scheduling, etc. Some exp. needed. 863-453-7509 MEDICAL2030 EMT, RN, or LPNPT, 1 day/wk on Wednesdays to assist w/Nuclear stress tests at Cardiology Consultants, P.A. Sebring office. Will train, but must have one of the certification req. listed above. Fax resume to: 863-386-9158 or bring resume to: 4150 US 27 S., Sebring. RNs & LPNs WantedExperience pref., but will train. Apply in Person:5030 US 27 N., Sebring 863-385-1074Email: gtobey@eyesfl.com MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 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 Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Needa newRide? Findit inthe Classifieds! RESTAURANT/ HOTEL2040 PT Bartender Needed~ to f ill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com SKILLED TRADES2050 Journeyman Electrician Wanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. TOP WAGES PAID! Call Amy863-386-0491 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 SEEKING EMPLOYMENT2120 In-Home Care ProviderAvailable~ RN 35 yrs exp. Exc. ref. Spotless background! Michelle, 870-391-9432 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 PERSONALS3020 Make a C onnection. Real Peo ple, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-334 7726. LOST& FOUND3090 LOST~( M) Black w/wht muzzle Chihuahua. Lost 6/29 at corner of Sparta & 27 (parking lot). Is sick. REWARD 863-402-1041

PAGE 15

Saturday, July 7, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LOST& FOUND3090 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 4000FINANCIAL FINANCIAL/MISC.4020 Are you in Debt ? G et help now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1855-630-5331. D o you owe more t h an $5000 i n tax debt? Call Wells & Associa tions INC. We solve Tax Prob lems! Personal or Business! IRS, State and Local. 30 years in Business! Call NOW for a free consultation at an office near you. 1-888-497-1876. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consult ation. Call Today 1-855-8100839 O ver 41 0 K in debt ? Be debt f ree in 24-48 months. Pay a fraction of what you owe. A+BBB rated. Call National Debt Relief 1-855959-7825. U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: B orward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. LOANS/ MORTGAGES ARE Y O U behind on your mort gage payments? Could your h ouse go into foreclousre? The Foreclosure Defense helpline can help save your home. Call now. 1-800-506-3363. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s B e hi n d on your MORTGAGE? D enied a loan Modification? Bank threatening foreclosure? CALL Homeowner Protection Services now! New laws are in effect that may help. Call NOW 1-844-720 2118. R everse M ortgage: H omeown ers age 62+ turn your home eq uity into tax-free cash! Speak with an expert today and receive a free booklet. 1-877-855-9656 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 6000 MERCHANDISE GARAGE SALES6014 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Avon Park Church of God by Faith Sale~ 7am Fri & Sat at 1111 S. Carolina Ave. Lake Placid~ 9a-5p Sat Only at 4 E. Palm Circle. Empty My Garage! Everything Goes! Lots of Tools! S e b r i ng M ov i ng S a l e~ S at & Sun at 5111 Majesty Ave. TVs, A/C, rare Barbie Diamond Castle, bookcases & much more! Sebring~ 8a-4p Fri & Sat at 2303 Pinewood Blvd. Wheelbarrow & lots of misc items. Come and see! HOUSEHOLD GOODS6030 Colonial Grandfather Clock ~ $350. 863-465-4654. FURNITURE6035 ( 2) L eat h er w i ng b ac k rec li ners~ Maroon. $175 for both. Good cond! 863-465-4654. C ard Table & 4 arm chairs, stackable, very nice, $45.00 863-385-3181 Ch est o f D rawers, oa k n i ce, $50.00 863-385-3181 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 "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 863-471-3435 Pl at f orm R oc k er, w hi te w i t h pad & foot stool, $60.00 863385-3181 Q ueen B e d S u i te~ h ea db oar d dresser w/mirror, chest, 2 end tables, mattress set; cream wood w/oak top. Very good cond. $350. 863-655-1404 R ec li ners (2) tan & turquo i se, very nice, $60.00 each, 863385-3181 R oc ki ng Ch a i r, so lid map l e with pad, $65 863-385-3181 S leeper S ofa, real leather, light color, new, very nice, $425.00 863-385-3181 T w i n B e d s (2) on f rames, $100.00 each set, 863-3853181 TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DISH TV $59 99 F or 190 Ch annels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 TV/STEREO/RADIO6040 S pectrum Triple Play TV, Interent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 ALL ANTIQUES WANTED J ewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, H andbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 Antique wash table with bowl and pitcher, $499.00, 863-3680470 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 MEDICAL6095 4/ 20 Meds G et your medical marijuana cards, any Debilitating Condition. Fast easy service. ST Augustine 904-299-5300, Gainesville 352-306-0220, Or lando 2 locations 407-755-1022 or 321-247-7667. FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear S ound. If you decide to keep it PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. G et Health insurance this is righ t for you and your family. You are one quick phone call away. Stop waiting and get the best deals on health insurance with the firm that cares. Call today 1-800 225-9610. Lift Recliner C hair, electric, real suede, $225.00, 863-3853181 L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Entitled To A Significant Cash A ward. Call 855-259-0557 for information. No Risk. No Money Out of Pocket. MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 5 04-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. OXYGEN A nyt i me. A nyw h ere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 Sl eep A pnea P at i ents If you have Medicare coverage, call Verus Healthcare to qualify for CPAP supplies for little or no cost in minutes. Home Delivery, Healthy Sleep Guide and More FREE! Our customer care agents await your call. 1-855-8699623. S tay in your home longer with an American Standard Walk-In Bath tub. Receive up to $1,500 off, including a free toilet, and a lifetime warranty on the tub and installation! Call us at 1-855-504-2042. Th erapeut i c M agnet i c P a d for back pain relief. Fits full or queen bed, cost over $700 new, sell for $65-863-385-3181 VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaran teed! 1-800-726-2194. W ere you an INDUSTRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1855-839-6761 for your risk free sonsultation. BICYCLES/ TRICYCLES6135 Ladies Cruiser 26Ž, white, $35. 10-speed universal 26, $35. 414-2345 PHOTOGRAPHY/ VIDEO6140 P anason i c L um i x Di g i ta l C amera DMC-ZS1, 10.1MP w/12x wide angle mega opt image stabilized zoom & 2.7Ž LCD, tri-pod/man ual incl., $225 863-273-7625 POOL/SPA/ & SUPPLIES6145 4 Solar Panels~ 4, each 4x10, includes piping, $235.863-655-3544 LAWN & GARDEN6160 Lawn Mower~ Troy-Bilt 21Ž self-propelled. Like new! $140. 317-494-3900 OUTDOOR LIVING6161 Ch ar B ro il G r ill ~ i nc l u d es smoker, grill & broiler. $250. Never used! 863-465-4654. Masterbuilt Electric Smoker~ Great shape! $125. 863-465-4654. Wi c k er P at i o S et, b rown loveseat, 2 chairs, coffee table & 2 sets of different cushions, $200.00 863-273-7625 BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N TOOLS/ MACHINERY6190 14Ž Delta Wood Cutting Band Saw~ on metal stand. $250. 863-402-5677 S tinger C N 1 00 C ap Nailer w / case. Incl. 6000 caps & nails. $200; Central Pneumatic air cutter 4,Ž high speed, 5 blades incl. $10. 863-991-0921 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 PETSUPPLIES & SERVICES6236 Puppy Pen, 2 f t. x 3 f t., $40.00 863-385-3181 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted S ide-by-side re f rigerator, f lat top self-cleaning stove, washer & dryer; all GE. Over-stove Maytag microwave. Whirlpool dish washer. All good working condi tion, no item over $200, 863-840-5595. MISCELLANEOUS6260 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per d ay! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 MISCELLANEOUS6260 AT&T Hi g h S pee d I nternet S tarti ng at $40/month. Up to 45 Mbps! Over 99% Reliability! Bund le AT&T Digital TV or Phone Services & Internet Price Starts a t $30/month. Call 1-888-2741454 Findthe perfect companion inthe Classifieds! Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home estimate on Carpeting & Flooring. Call Today! 1-800-214-0166. DENTAL INSURANCE C a ll Ph ys icians Mutual Insurance Com pany for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJ O Y 1 00% guaranteed, delivered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 G et an iPh one 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENT O R S FREE INF O RMA TION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 Pocket Watch w/stand, Timber Wolf, Franklin Mint, beautiful detail, chain/case incl., EC must see -$140-863-273-7625 SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 7000TRANSPORTATION AUTOMOTIVE7005 C ars, T ruc k s & SUVS! B a d Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com 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! CHRYSLER7050 09 Chrysler Town & Country Touring~ 3rd row seating, garage kept, dealer maintained. 125k mi. Exc Cond! $7,000. 863-664-0172. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FORD7070 2013 F-150 STX, 4 x 4, 88,000 miles, grey w/cloth int., AC, auto, 8 cyl., $18,800 obo, 863-835-0778 AUTOS WANTED7260 D O NATE Y O UR C AR F O R B REAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. D O NATE Y O UR C AR, TRU C K O R BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 AUTO PARTS/ ACCESSORIES7270 Jack Stands~ (6) new, 3 ton. $30 for all; Air Compressor new, 8 gal. 2hp. $65. 724-504-0396 BOATS-POWERED7330 2015 Key West 17.6 CC Boat Trailer & 115 Evinrude E-Tec w/only 20 hrs. Includes new trolling motor, bimini top, custom mooring cover, Garmin electronics, much more. Like new, must see! $20,472. Leave message: 863-382-7977;863-385-1449 TRAILER & ACCESSORIES7341 Triton flat Utility Trailer~ 4x8 aluminum. $95.863-414-2345 CAMPERS/ TRAVELTRAILERS7370 1971 Serro Scotty Hilander Professional restored 2015 by GlampinCampin. 15 w/2 burner stove, micro, A/C, electric brakes, new axle & sealed wheel barrings, porta potta & cable connection. New in 2017, custom mattress by Tochta, upholstery, mini fridge/freezer, white wall tires/new hub caps, custom awning. $9,500 obo. MUST SELL! Sebring 860-917-1112 2006 C ont i nenta l T oy H au l er Ž ~ 22 dual axle, ramp, fully loaded, full kit. & bath, twin beds, lots of stora g e. $9k. 361-739-3394

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, July 7, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 GreatDealsin theClassifieds! 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 CLEANING SERVICES5060 AFFORDABLE CLEANING Servicing All of Highlands County. Great references! 7 days a week! 863-243-2615 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 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 HEALTH & BEAUTY5088 D o you h ave c h rno i c k een or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392. HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 N eeda newR i de ? Fi nd i t i nthe Cla ssifi ed s! PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 plans to attend culinary school. Sabrina and Seth will graduate from Barron Collier High School in 2019 and 2020, respectively. They have to “nd longterm affordable housing and “gure out what to do with all the cars their dad had at home to restore. The siblings are asking for help through a GoFundMe page they created. Were so grateful for the support weve gotten from the community,Ž Max Holt said. Some of the more than $62,000 raised has already gone toward helping with funeral expenses. The rest, the siblings said, would give them the “nancial security to “nd a new place to live, go to college, buy a car and insurance, pay for the younger siblings school expenses and any incidentals. Marcos Rojas, a family friend who lives in Cape Coral, is trying to help the Holt kids get on their feet. Rojas owns a video production studio and used to work with Robert Holt on projects. Robert Holts passion for video production rubbed off on Tiffany and Max, and they sometimes work on projects with Rojas. Rojas and Maiocco said they have talked to the siblings about responsibly using the money they have raised through the GoFundMe account. Rojas said he helped get the Holts into Valeries House, a Fort Myers-based organization that helps children and adults grieve after losing loved ones. Theyre good kids,Ž Rojas said. I promised Rob Id take care of these kids no matter what and make sure theyre alright.ŽSTRUGGLEFROM PAGE 1government. He found it in her churches when he heard her pulpits ”ame with righteousness.Ž Then he understood the secret of her genius and power.Ž America is great because America is good, and if America ever ceases to be good, America will cease to be great.Ž Celebration is wonderful. Remembering is necessary. 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 1factories by nature. They are inclined to over-dramatize, over-emote, and generally take themselves far too seriously. Their hearts rule their heads. Once upon a time, parents understood that in the raising of children, they were responsible to their neighbors, broadly de“ned, and that one of said responsibilities was to teach their children to bring emotion under the dominion of intelligent thought. At times, the teaching in question required blunt insistence. Then, in the 1960s, mental health professionals began advocating for letting children express their feelings freely, lest their emotions become bottled upŽ inside and possess them like demons. Said professionals told parents that childrens feelings contained deep meaning that needed to be properly interpreted and properly responded to. Thinking that people with impressive credentials must know what they are talking about, parents began giving relatively indiscriminate credence to their childrens emotions and thus began growing children whose hearts rule their heads in perpetuity. These same kids eventually go off to college and cant deal with the very sort of stuff I had to deal with (because no one would deal with it for me). University Bias Response Teams are 50 years too late for me, and I am clearly better off as a result. Family psychologist John Rosemond: johnrosemond.com, parentguru.com. ROSEMONDFROM PAGE 1

PAGE 17

The News Wire Saturday, July 7, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southern California hit with record heatSouthern California sizzled Friday in recordbreaking heat from the desert to the sea, with widespread triple-digit highs and withering conditions that stoked wildfires. See page 8. INSIDE TODAYS WIRE Syria recaptures crucial border crossingThais ght water and oxygen levels in caveUS stocks snap higher despite trade ti Syrian government forces recaptured a vital border crossing with Jordan on Friday and raised the national flag for the first time in years. Seepage 2. Earlier efforts to pump out water from the cave have been set back every time there has been a heavy rain. Seepage 2. The trade dispute between the U.S. and China escalated Friday, but Wall Street focused on a solid jobs report instead. Seepage 3. AP PHOTOIn this Tuesday photo, a Pakistani recruit, 22, who was recently discharged from the U.S. Army, holds an American ag as he poses for a picture. The man asked his name and location to be undisclosed for safety reasons.SAN ANTONIO „ Some immigrant U.S. Army reservists and recruits who enlisted in the military with a promised path to citizenship are being abruptly discharged, The Associated Press has learned. The AP was unable to quantify how many men and women who enlisted through the special recruitment program have been booted from the Army, but immigration attorneys say they know of more than 40 who have been discharged or whose status has become questionable, jeopardizing their futures. It was my dream to serve in the military,Ž said reservist Lucas Calixto, a Brazilian immigrant who “led a lawsuit against the Army last week. Since this country has been so good to me, I thought it was the least I could do to give back to my adopted country and serve in the United States military.Ž Some of the service members say they were not told why they were being discharged. Others who pressed for answers said the Army informed them theyd been labeled as security risks because they have relatives abroad or because the Defense Department had not completed background checks on them. Spokespeople for the Pentagon and the Army said that, due to the pending litigation, they were unable to explain the discharges or respond to questions about whether there have been policy changes in any of the military branches. Eligible recruits are required to have legal status in the U.S., such as a student visa, before enlisting. More than 5,000 immigrants were recruited into the program in 2016, and an estimated 10,000 are currently serving. Most go the Army, but some also go to the other military branches. To become citizens, the service members need an honorable service designation, which can come after even just a few days at boot camp. But the recently discharged service members have had their basic training delayed, so they cant be naturalized.US Army quietly discharging immigrant recruitsBy MARTHA MENDOZA and GARANCE BURKEASSOCIATED PRESSRECRUITS | 8 LUCAS CALIXTOSAN DIEGO „ A judge on Friday refused to grant the Trump administration a blanket extension of the deadline to reunite children separated from their parents at the border, instead acknowledging that more time may be justi“ed only in speci“c cases. The administration said it needed more time to reunite 101 children under 5 years old to ensure the childrens safety and to con“rm their parental relationships. Theres always going to be tension between a fast release and a safe release,Ž said Sarah Fabian, a Justice Department attorney. U.S. District Judge Dana Sabraw ordered the administration to share a list of the 101 children with the American Civil Liberties Union, which successfully sued to force the reunions, by Saturday afternoon. The two sides will try to determine over the weekend which cases merit a delay in an effort to present a uni“ed front in court on Monday morning. The government must reunite them,Ž the judge said. It must comply with the time frame unless there is an articulable reason.ŽJudge rejects blanket delay to reunite children at borderBy ELLIOT SPAGAT and JULIE WATSONASSOCIATED PRESSREUNITE | 8 AP PHOTODiego Magalhaes, left, 10, kisses his mother Sirley Silveira Paixao, an immigrant from Brazil seeking asylum with her son, after Diego was released from immigration detention on Thursday in Chicago.BEIJING „ The United States and China launched what Beijing called the biggest trade war in economic historyŽ Friday, imposing tariffs on billions of dollars of each others goods amid a spiraling dispute over technology. The Trump administration is confronting China over development tactics it says include stealing technology or pressuring foreign companies to hand it over. American of“cials worry U.S. industrial leadership will be eroded by Chinese plans to create tech champions in “elds including robotics, biotech and arti“cial intelligence. Washington imposed 25 percent duties on $34 billion of imports from China, the “rst in a series of possible increases that President Donald Trump says could affect up to $550 billion of Chinese goods, more than the total amount China exported to the U.S. last year.No one will winBy JOE McDONALD, PAUL WISEMAN and DARLENE SUPERVILLEASSOCIATED PRESSUS-China trade battle kicks offTRADE | 8 AP PHOTOChinese women look at a phone while sitting on a rocket-shaped bench with an American ag used as a marketing gimmick for a U.S apparel shop in Beijing, China, on Friday. The United States hiked taris on Chinese imports Friday and Beijing said it immediately ret aliated in a dispute between the worlds two biggest economies that President Donald Trump says he is prepared to escalate. BERLIN „ Research suggests the family of Anne Frank, the world-famous Jewish diarist who died in the Holocaust, attempted to immigrate to the United States and later also to Cuba, but their efforts were thwarted by Americas restrictive immigration policy and the outbreak of World War II. The Anne Frank House in Amsterdam and the U.S. Holocaust Memorial Museum said Friday that documents indicate Annes father Otto tried twice to collect the papers needed to obtain visas for the United States. He later also appears to have applied for a visa to Cuba. However, the Frank familys escape efforts were all in vain. Eventually they went into hiding from the Nazis in Amsterdam on July 6, 1942 „ exactly 76 years ago. I am forced to look out for emigration and as far as I can see USA is the only country we could go to,Ž Otto Frank wrote in English to a friend in the United States in 1941. His efforts to get the family out of the Netherlands to the U.S. likely started as early as 1938 „ a turbulent year in which Nazi Germany annexed Austria and part of Czechoslovakia into the Third Reich. On Nov. 9 that year, Nazis terrorized Jews throughout the country in the violent Kristallnacht pogroms, also known as the Night of Broken Glass.Ž Otto Frank wrote in his 1941 letter to his friend Nathan Straus that he had “led an application at the American consulate in the Dutch port city of Rotterdam in 1938. However, he also mentioned that all the papers have been destroyed there,Ž because on May 14, 1940, while the Frank family was still on a waiting list for possible visas, the American consulate was devastated during German bombardment and all papers were lost. Even without the loss of their visa application, it would have been dif“cult for the Franks to immigrate to the United States. With hundreds of thousands of people seeking refuge in the U.S. each year by the time war broke out in 1939, Washington was issuing fewer than 30,000 annual visas. The processing of a visa application also lasted several years and included a huge amount of paper work, af“davits from relatives or friends in the U.S. Even with all these demands ful“lled, applicants could still be turned down.Anne Franks family tried to escape to US, hit roadblocksBy KIRSTEN GRIESHABERASSOCIATED PRESSANNE | 8

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, July 7, 2018 TODAY / TONIGHTAn afternoon thunderstorm Mostly cloudy and humidHIGH 91 LOW 7455% chance of rain 20% chance of rainA morning t-storm in spots; partly sunny92 / 7445% chance of rain SUNDAY GULF WATER TEMPERATUREHumid with some sun; an afternoon t-storm92 / 7455% chance of rain MONDAYHumid; a morning shower, then a t-storm92 / 7560% chance of rain TUESDAYRather cloudy and humid with a t-storm92 / 7655% chance of rain THURSDAYSome sun, humid; a p.m. t-storm possible90 / 7630% chance of rain WEDNESDAY 2 4 8 10 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 510-50 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 VENICE86931001029493Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.41Ž Month to date 3.03Ž Normal month to date 1.80Ž Year to date 29.56Ž Normal year to date 22.76Ž Record 1.96Ž (1994) 24 hours through 2 p.m. Fri. 0.02Ž 24 hours through 2 p.m. Fri. 3.26Ž Month to date 5.75Ž Normal month to date 1.51Ž Year to date 19.84Ž Normal year to date 22.25Ž Record 1.96Ž (1951) High/Low 91/73 Normal High/Low 92/74 Record High 97 (1981) Record Low 69 (1994) High/Low 85/72 High/Low 90/73 Normal High/Low 90/74 Record High 96 (1998) Record Low 65 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.03 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 29.56 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 75 t 89 75 pc Bradenton 89 77 t 92 77 pc Clearwater 89 76 t 91 77 pc Coral Springs 90 77 t 91 78 t Daytona Beach 88 73 t 88 75 t Fort Lauderdale 90 79 t 90 81 t Fort Myers 91 73 t 93 74 pc Gainesville 90 71 t 90 72 t Jacksonville 89 73 t 87 74 t Key Largo 88 80 t 88 82 t Key West 90 82 s 89 83 pc Lakeland 89 72 t 91 73 pc Melbourne 89 72 t 90 75 t Miami 89 77 t 90 77 t Naples 91 74 t 93 75 pc Ocala 88 71 t 89 71 t Okeechobee 89 71 t 89 72 t Orlando 88 73 t 89 74 t Panama City 87 75 t 88 75 pc Pensacola 87 76 t 88 75 pc Pompano Beach 90 77 t 91 78 t St. Augustine 86 74 t 86 75 t St. Petersburg 89 74 t 91 75 pc Sarasota 89 75 t 91 73 pc Tallahassee 89 73 t 90 73 t Tampa 89 76 t 91 76 pc Vero Beach 88 73 t 91 73 t West Palm Beach 88 75 t 89 74 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 10:40a 4:27a 11:41p 6:06p Sun. 11:20a 5:11a --7:13p Today 9:17a 2:43a 10:18p 4:22p Sun. 9:57a 3:27a 11:55p 5:29p Today 8:36a 1:22a 10:09p 3:25p Sun. 9:06a 2:01a 11:30p 4:23p Today 11:12a 4:56a --6:35p Sun. 12:13a 5:40a 11:52a 7:42p Today 7:32a 1:22a 8:33p 3:01p Sun. 8:12a 2:06a 10:10p 4:08p WSW 4-8 0-1 Light WNW 5-10 0-1 LightFt. Myers 91/73 storms afternoon Punta Gorda 91/73 storms afternoon Sarasota 89/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 2:02 a.m. 2:52 p.m. Sunday 2:41 a.m. 3:52 p.m. Today 6:40 a.m. 8:26 p.m. Sunday 6:41 a.m. 8:26 p.m. Today 1:14a 7:25a 1:37p 7:49p Sun. 1:58a 8:10a 2:23p 8:36p Mon. 2:43a 8:57a 3:11p 9:24p Monterrey 86/72 Chihuahua 84/63 Los Angeles 101/73 Washington 81/66 New York 79/65 Miami 89/77 Atlanta 83/70 Detroit 81/62 Houston 90/74 Kansas City 85/61 Chicago 82/61 Minneapolis 84/69 El Paso 92/74 Denver 98/65 Billings 90/62 San Francisco 75/59 Seattle 75/57 Toronto 80/61 Montreal 80/61 Winnipeg 94/66 Ottawa 83/57 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: 07/7/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 88 68 pc 88 66 t Anchorage 71 55 c 63 55 sh Atlanta 83 70 t 82 69 pc Baltimore 80 60 s 83 61 s Billings 90 62 s 88 63 s Birmingham 85 72 t 84 71 pc Boise 94 65 s 99 68 s Boston 76 63 s 83 66 s Buffalo 79 58 s 83 66 s Burlington, VT 80 60 s 87 65 s Charleston, WV 83 58 s 85 58 s Charlotte 78 66 t 84 63 pc Chicago 82 61 s 86 65 s Cincinnati 81 61 s 86 64 pc Cleveland 77 58 s 84 65 s Columbia, SC 84 70 t 86 68 pc Columbus, OH 80 57 s 86 62 s Concord, NH 79 50 s 87 56 s Dallas 94 73 t 92 75 pc Denver 98 65 s 96 65 s Des Moines 83 58 s 87 62 s Detroit 81 62 s 86 65 s Duluth 81 67 s 83 66 t Fairbanks 81 60 s 70 54 pc Fargo 93 72 s 88 65 t Hartford 80 57 s 86 61 s Helena 88 56 s 88 61 s Honolulu 85 75 sh 85 75 sh Houston 90 74 t 86 73 t Indianapolis 80 59 s 86 67 pc Jackson, MS 85 69 t 88 71 t Kansas City 85 61 s 88 67 s Knoxville 82 68 pc 85 67 pc Las Vegas 106 89 s 109 90 pc Los Angeles 101 73 pc 94 71 pc Louisville 84 67 s 89 72 pc Memphis 88 71 s 87 72 pc Milwaukee 78 62 s 83 65 s Minneapolis 84 69 s 88 71 pc Montgomery 90 73 t 88 72 t Nashville 86 71 s 88 72 pc New Orleans 88 76 t 87 77 t New York City 79 65 s 84 68 s Norfolk, VA 80 72 c 82 72 s Oklahoma City 89 67 pc 89 68 s Omaha 87 63 s 89 66 s Philadelphia 80 61 s 85 65 s Phoenix 112 92 s 109 88 t Pittsburgh 77 55 s 82 58 s Portland, ME 78 57 s 83 62 s Portland, OR 80 57 pc 85 58 pc Providence 79 59 s 84 62 s Raleigh 77 63 sh 84 63 s Salt Lake City 99 75 pc 99 75 pc St. Louis 84 62 s 88 70 s San Antonio 91 73 pc 90 75 t San Diego 89 74 pc 83 73 pc San Francisco 75 59 pc 75 59 pc Seattle 75 57 pc 80 58 pc Washington, DC 81 66 s 84 66 s Amsterdam 75 57 pc 73 58 s Baghdad 115 84 s 114 84 s Beijing 84 72 t 79 70 t Berlin 79 57 pc 81 60 pc Buenos Aires 56 47 r 57 39 pc Cairo 99 76 s 99 78 s Calgary 75 48 pc 75 52 s Cancun 88 77 pc 87 77 t Dublin 74 56 pc 76 53 pc Edmonton 71 47 pc 74 51 pc Halifax 72 57 s 73 59 s Kiev 78 59 t 77 61 pc London 88 63 pc 87 62 pc Madrid 93 66 s 95 68 s Mexico City 72 54 t 71 51 t Montreal 80 61 s 84 64 pc Ottawa 83 57 pc 88 60 s Paris 87 65 pc 86 61 pc Regina 87 52 s 77 52 s Rio de Janeiro 83 69 pc 87 69 s Rome 88 67 t 85 68 s St. Johns 66 47 r 70 51 s San Juan 87 80 pc 86 78 pc Sydney 65 49 s 63 50 s Tokyo 83 77 c 85 77 pc Toronto 80 61 s 85 62 s Vancouver 69 57 sh 71 58 pc Winnipeg 94 66 s 84 56 pcHigh ................... 117 at Thermal, CALow ..................... 36 at Leadville, CO(For the 48 contiguous states yesterday)87Two tornadoes ripped through heavily populated sections of northern New Jersey on July 7, 1976. Q: Nearly 2,000 of what were set during the summer of 1988?A: Record high temperatures. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/74 90/72 88/73 91/73 90/73 89/72 90/72 89/71 90/71 89/76 89/77 89/77 89/76 91/73 91/73 91/73 91/72 91/73 91/73 90/72 90/72 90/72 91/72 89/74 90/73 88/78 89/76 89/75 91/72 90/75 89/76 89/71 89/75 89/76 88/78 91/74 91/75 91/74 WORLD NEWS/WEATHERJABER AS-SARHAN, Jordan „ Syrian government forces recaptured a vital border crossing with Jordan on Friday and raised the national ”ag for the “rst time in years, restoring sovereignty over a key region and potentially reopening a gateway for Syrian exports to Arab countries. Weakened by a crushing government offensive backed by Russia and abandoned by their U.S. allies, rebels in southern Syria found themselves compelled to accept yet another humiliating surrender deal that would see opposition “ghters transported by buses to areas held by rebels in the countrys north. The capture of the Naseeb border crossing came hours after the rebels announced they had reached an agreement with Russian mediators to end the violence in Daraa province and surrender the crossing. It marks the return of President Bashar Assads forces to the province where the uprising against him began seven years ago, following successive military victories across most of the country with the help of powerful allies Russia and Iran. It also underscores Americas remarkable declining role and in”uence in Syria. What is happening in southern Syria is a big achievement for the Syrian army and its allies and a resounding defeat for America, Israel and their allies,Ž said an of“cial of the Iranian-backed Hezbollah militia, Ali Daamoush, during a Friday prayers sermon in Beirut. The rebels in southern Syria once received signi“cant backing and support from the U.S. that has receded and all but dried up over the past few years. Although the U.S. government negotiated a de-escalation agreement for southern Syria last year, it has remained silent as Assads forces marched onto Daraa in the past two weeks in a crushing assault that displaced more than 330,000 people. Similarly, Israel is quietly acknowledging that Assads forces will soon be on its doorstep, laying down red lines for postwar relations with the Syrian leader. Israels main concern now is to keep archrival Iran as far away from its border as possible „ along with its proxy, the Lebanese militia Hezbollah. The governments offensive to retake Daraa and the nearby Quneitra region on the frontier near the Israeli-occupied Golan Heights began on June 19, and is now expected to turn more forcefully toward retaking Quneitra, potentially setting up a clash with Hezbollah and Iran unless they agree to stay away from the area as Israel demands. The assault has forced hundreds of thousands to ”ee toward the sealed Jordanian border and the frontier near the Golan in one of the largest displacements in the seven-year Syrian con”ict. Dozens have been killed.Syrian troops recapture vital border crossing with JordanBy OMAR AKOUR and BASSEM MROUEASSOCIATED PRESS MAE SAI, Thailand „ Authorities in Thailand said Friday they will not immediately attempt an underwater evacuation of 12 schoolboys who have been trapped in a cave for almost two weeks because they have not learned adequate diving skills in the short time since searchers reached the area where they are sheltering. However, the of“cial in immediate charge of the operation, Gov. Narongsak Osatanakorn, indicated at a news conference that if heavy rains started and appeared to be causing ”ooded areas in the cave to rise again, divers would try to take the boys out right away. Thai of“cials had been suggesting in public statements that a quick underwater evacuation of the boys and their soccer coach was needed because of the possibility that access to the cave could soon close again due to seasonal monsoon rains expected this weekend. Earlier efforts to pump out water from the cave have been set back every time there has been a heavy rain. Cave rescue specialists have cautioned against that approach except as a last resort, because of the dangers posed by inexperienced people using diving gear. The path out is considered especially complicated because of twists and turns in some narrow ”ooded passages. The suggestion that the trapped team might have to wait months inside until a safe way out is available „ as was the case in 2010 with Chilean miners trapped underground „ has met with little enthusiasm. The authorities continue to pursue a third option, which is “nding a shaft or drilling into the mountain in which the cave is located to “nd a sort of back door entrance. Asked at his midnight news conference about taking the boys out underwater, the governor replied, Not today because they cannot dive at this time.Ž Narongsak said the boys were still healthy and have practiced wearing diving masks and breathing in preparation for the diving possibility. The rescue effort suffered a disheartening setback Friday with the death of a former Thai navy SEAL diving in the ”ooded passageways to deliver supplies, as authorities raced against worsening weather and lessening oxygen. The death of former Thai navy SEAL Saman Gunan underscored the risks of making the underwater journey. The diver, the “rst fatality of the rescue effort, was working in a volunteer capacity and died on a mission to place oxygen canisters along the route to where the boys and others are sheltered, Thai SEAL commander Rear Adm. Arpakorn Yookongkaew said. The strategically placed canisters allow divers to stay underwater longer during the “ve-hour trip to reach the stranded team.Thais fight water and oxygen levels in cave as diver diesBy TASSANEE VEJPONGSA and KAWEEWIT KAEWJINDAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDMexico extradites Sinaloa cartel capo Damaso LopezMEXICO CITY (AP) „ Sinaloa cartel drug lord Damaso Lopez was extradited Friday from the border city of Ciudad Juarez to the United States, Mexicos federal attorney generals of“ce said. Known by his alias El Licenciado,Ž which is a title for college graduates, Lopez was the right-hand man of drug kingpin Joaquin El ChapoŽ Guzman and helped him escape from a Mexican prison in 2001. After Guzmans arrest in 2016, he started a bloody battle with Guzmans sons for control of the Sinaloa cartel. Acting Attorney General Alberto Elias Beltran said Lopez is potentially a key witnessŽ against Guzman, who is facing trial in the United States. Lopez himself faces U.S. charges of conspiring to distribute cocaine and commit money laundering and could face life imprisonment if convicted.Watchdog: More time needed on alleged Syria chemical attackTHE HAGUE, Netherlands (AP) „ The global chemical weapons watchdog said Friday in an interim report that various chlorinated organic chemicalsŽ were found at the site in Syria where a chemical attack is suspected of being carried out in April. A fact-“nding mission of the Organization for the Prohibition of Chemical Weapons warned that it was too early to come to conclusions about the suspected attack on the town of Douma, saying that work by the team to establish the signi“cance of these results is ongoing.Ž At the same time, the investigators reported based on initial results that no organophosphorous nerve agents or their degradation productsŽ were detected in samples taken from people allegedly exposed or in the environment. The OPCW is investigating the suspected April 7 chemical attack on Douma, a town near the Syrian capital, Damascus. White nationalist says he was blocked from entering Europe(AP) „ A leading “gure in the U.S. white nationalist movement said Friday that he was brie”y detained in Iceland this week and had to return home before he could speak at a conference in Sweden. Richard Spencer told The Associated Press that he was traveling from Maryland to Sweden on Tuesday when Iceland authorities stopped him at the Reykjavik airport. He said he was detained at the airport for roughly three hours before he ”ew back to the U.S. on Wednesday. Spencer said Iceland authorities told him that they stopped him due to a dictateŽ from the Polish government. In November, Polands staterun news agency PAP said Polish authorities banned Spencer from entering 26 countries in Europes visa-free Schengen area for “ve years. Its just completely ridiculous,Ž he said in a telephone interview. Im not attempting to commit any crime.Ž

PAGE 19

The Sun /Saturday, July 7, 2018 www.yoursun.com Page 3 ABSmCpGrA m 62.37 +2.01 +41.5AMGYackFocN d 21.93 +.05 +14.5 YacktmanI d 23.62 +.11 +13.6AberdeenIntlSmCpA m 30.98 +.03 +14.1AkreFocRetail m 35.73 +.63 +31.1AlgerSmCpGrB m 7.66 +.25 +35.1AlpineDynDivInstl 4.09 +.06 +11.2AmanaMutGrInv b 36.87 +.62 +19.7 MutIncInv b 49.58 +.69 +9.3American CenturyCptlValInv 8.71 +.12 +6.5 HYMuniInv 9.67 +.01 +5.2 HeritageInv 24.00 +.49 +18.1 IntTrmTxFrBdInv 11.18 +.01 +1.5 UltraInv 48.83 +.75 +28.6American FundsAMCpA m 33.79 +.50 +23.8 AmrcnBalA m 27.38 +.24 +10.6 AmrcnHiIncA m 10.13 -.01 +3.0 AmrcnMutA m 41.19 +.56 +12.9 BdfAmrcA m 12.58 +.03 -.4 CptWldGrIncA m 51.25 +.44 +12.4 CptlIncBldrA m 60.67 +.73 +4.2 EuroPacGrA m 53.42 -.13 +9.2 FdmtlInvsA m 63.38 +.77 +16.4 GlbBalA m 32.30 +.31 +6.8 GrfAmrcA m 54.82 +.81 +25.0 IncAmrcA m 22.89 +.18 +7.2 InvCAmrcA m 40.98 +.63 +15.3 NewWldA m 65.11 +.02 +10.9 NwPrspctvA m 45.49 +.40 +17.0 SmCpWldA m 58.94 +.65 +18.0 TheNewEcoA m 49.07 +.52 +26.5 WAMtInvsA m 44.91 +.56 +15.7BairdAggrgateBdInstl 10.56 +.02 +.1 CorPlusBdInstl 10.89 +.02 +.3BaronAsstRetail b 77.20 +1.84 +21.4 GrRetail b 76.75 +1.95 +24.6 PtnrsRetail b 56.84 +.61 +24.1BerkshireFoc d 27.02 +.79 +50.6BlackRockAlCpEngyRsInvA m 12.04 +.03 +26.0 EqDivInstl 22.89 +.31 +11.0 GlbAllcIncInstl 19.67 +.17 +5.3 GlbAllcIncInvA m 19.54 +.17 +5.1 HYBdSvc b 7.61 -.01 +3.5 StrIncOpIns 9.76 ... +2.1 TactOppsInvA m 15.02 -.01 +10.6BruceBruce 530.21 +7.67 +6.6CGMFoc 43.81 +.14 -7.7ClipperClipper 119.83 +1.13 +14.1ColumbiaLgCpValA m 14.17 +.16 +7.8DFAEMktCorEqI 21.12 -.05 +5.3 EmMktsValInstl 28.82 -.16 +5.5 FvYrGlbFIIns 10.90 +.01 +.8 IntlCorEqIns 13.98 +.04 +9.4 IntlSmCoInstl 20.61 -.11 +9.5 IntlSmCpValIns 21.64 -.03 +5.6 USCorEq1Instl 23.72 +.40 +18.1 USCorEqIIInstl 22.27 +.38 +16.8 USLgCpValInstl 38.40 +.42 +11.6 USSmCpInstl 38.75 +1.03 +19.7 USSmCpValInstl 40.77 +.95 +19.0 USTrgtedValIns 26.27 +.56 +17.7Delaware InvStrategicIncA m 7.99 +.01 +.1DeutscheCorEqA m 28.58 +.45 +17.9 CorEqS 28.87 +.45 +18.3 GNMAS 13.37 +.03 -.2Dodge & CoxBal 105.92 +1.17 +8.3 Inc 13.40 +.03 +.7 IntlStk 43.63 +.62 +1.9 Stk 205.26 +3.40 +14.2DoubleLineTtlRetBdI 10.44 +.02 +1.4 TtlRetBdN b 10.43 +.01 +1.2DreyfusMidCpIdxInvs 39.15 +.75 +16.2 MnBd 11.60 +.02 +1.9 NYTxExBd 14.60 +.02 +1.3 OppcSmCpInv 39.80 +1.15 +24.6 ShrtTrmIncD 10.09 +.01 -.4Eaton VanceDivBldrA m 14.77 +.21 +15.3EdgewoodGrInstl 34.40 +.64 +28.2FMICommonStk 27.19 +.41 +10.4 LgCp 22.12 +.16 +13.7FPACptl 34.92 +.36 +3.1 Crescent d 34.69 +.23 +5.5FederatedHiIncBdA f 7.34 -.01 +1.1 IntlSmMidCoA m 38.80 +.19 +11.9 KaufmannA m 6.52 +.14 +30.4Fidelity500IdxIns x 96.44 +1.04 +16.7 500IdxInsPrm x 96.44 +1.04 +16.7 500IndexPrm x 96.44 +1.04 +16.7 AsstMgr50% x 18.39 +.06 +8.3 BCGrowth 100.21 +1.47 +31.3 Balanced x 24.68 +.25 +13.1 Canada 53.36 +.35 +9.1 Cap&Inc 10.04 +.02 +6.1 Contrafund 134.23 +2.16 +26.9 ContrafundK 134.21 +2.17 +27.0 DivGro 32.87 +.51 +12.6 DiversIntl 39.05 +.09 +6.9 EmMkts 30.60 -.03 +11.2 EmergMketsOpps 19.85 -.02 +8.9 EmergingAsia 42.42 -.54 +10.6 ExMktIdxPr 67.41 +1.62 +21.1 Fidelity 47.55 +.69 +19.4 FocusedStock 25.73 +.50 +32.5 FourinOneIdx 45.31 +.56 +12.3 Frdm 2020 16.31 +.11 +8.4 Frdm 2025 14.22 +.10 +9.2 Frdm 2030 17.83 +.15 +10.9 GNMA 11.15 +.01 -.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.82 percent on Friday. Yields affect 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 1.97 1.95 +0.02 1.03 6-month T-bill 2.11 2.10 +0.01 1.14 52-wk T-bill 2.31 2.31 ... 1.22 2-year T-note 2.54 2.56 -0.02 1.40 5-year T-note 2.72 2.74 -0.02 1.94 7-year T-note 2.80 2.81 -0.01 2.21 10-year T-note 2.82 2.83 -0.01 2.37 30-year T-bond 2.93 2.95 -0.02 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 1.99 ... 1.64 Barclays USAggregate 3.30 3.30 ... 2.59 Barclays US Corp 4.01 4.01 ... 3.23 Barclays US High Yield 6.54 6.54 ... 5.62 Moodys AAA Corp Idx 3.89 3.90 -0.01 3.72 10-Yr. TIPS .69 .69 ... .59Commodities U.S. crude oil prices rose more than 1 percent while natural gas prices rose slightly. Gold and silver prices both edged lower.Crude Oil (bbl) 73.80 72.94 +1.18 +22.1 Ethanol (gal) 1.44 1.42 +1.12 +8.3 Heating Oil (gal) 2.17 2.18 -0.47 +4.5 Natural Gas (mm btu) 2.86 2.84 +0.74 -3.2 Unleaded Gas (gal) 2.11 2.13 -0.98 +17.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1254.30 1257.30 -0.24 -4.0 Silver (oz) 15.98 16.01 -0.17 -6.3 Platinum (oz) 844.20 837.10 +0.85 -9.6 Copper (lb) 2.81 2.81 -0.04 -14.2 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.06 1.06 ... -13.5 Coffee (lb) 1.14 1.09 +4.54 -9.6 Corn (bu) 3.52 3.44 +2.40 +0.3 Cotton (lb) 0.86 0.84 +3.16 +9.9 Lumber (1,000 bd ft) 559.60 561.70 +0.25 +24.9 Orange Juice (lb) 1.68 1.68 +0.21 +23.8 Soybeans (bu) 8.74 8.36 +4.61 -8.2 Wheat (bu) 5.13 5.04 +1.74 +20.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3266 +.0051 +.38% 1.2973 Canadian Dollar 1.3102 -.0044 -.34% 1.2959 USD per Euro 1.1745 +.0065 +.55% 1.1423 Japanese Yen 110.45 -.23 -.21% 113.26 Mexican Peso 19.0621 -.1687 -.89% 18.2857 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6223 -.0155 -.43% 3.5290 Norwegian Krone 8.0302 -.0376 -.47% 8.3605 South African Rand 13.4562 -.0921 -.68% 13.4293 Swedish Krona 8.7268 -.0559 -.64% 8.4386 Swiss Franc .9898 -.0044 -.44% .9611 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3465 -.0085 -.63% 1.3182 Chinese Yuan 6.6447 +.0083 +.12% 6.8033 Hong Kong Dollar 7.8484 +.0013 +.02% 7.8108 Indian Rupee 68.776 -.071 -.10% 64.717 Singapore Dollar 1.3573 -.0079 -.58% 1.3820 South Korean Won 1115.45 -3.93 -.35% 1156.38 Taiwan Dollar 30.46 -.07 -.23% 30.58 ASIA/PACIFICForeign Exchange The dollar fell against the euro, British pound and the Japanese yen. The dollar also fell versus the Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 19.04 +.44 +32.6 GroCo 203.51 +4.67 +31.6 GroCoK 203.56 +4.67 +31.7 Independence 40.05 +.62 +22.0 IntlDiscv 44.32 +.05 +8.8 IntlGr 16.13 +.03 +10.5 IntlIdxPremium 42.30 +.26 +7.5 IntlRlEstt 11.72 +.04 +12.5 IntlVal 10.33 +.08 +3.9 InvmGradeBd 10.98 +.03 +.9 InvmGradeBd 7.72 +.02 +.2 JapanSmlrCo 18.01 -.51 +11.9 LatinAmerica 21.49 +.72 ... LowPrStk 55.29 +.29 +14.3 LvrgdCoStk 34.76 +.52 +16.9 Magellan 106.89 +1.65 +22.7 MegaCapStock 17.76 +.24 +12.8 MidCapValue 24.63 +.29 +8.1 NYMuniInc 12.95 +.02 +1.3 NewMillennium 41.97 +.49 +18.9 Nordic 52.45 +.55 +3.0 OTCPortfolio 12.57 +.23 +30.6 Overseas 49.91 +.12 +8.2 Puritan x 24.22 +.16 +14.2 SCGrth 28.96 +.76 +35.4 TaxFreeBond 11.33 +.02 +2.2 TotalBond 10.39 +.03 +.7 TtlMktIdxF 79.92 +1.35 +17.5 TtlMktIdxPrm 79.91 +1.35 +17.5 USBdIdxInsPrm 11.27 +.03 ... ValDiscv 28.72 +.34 +7.1Fidelity AdvisorLargeCapA m 34.11 +.50 +14.2 LimitedTermBdA m 11.25 ... -.4 NewInsI 34.35 +.50 +24.3 StgInc 12.21 +.04 NAFidelity SelectBiotechnology 241.69 +13.16 +20.2 Energy 47.78 -.09 +28.4 Gold 19.39 +.31 -1.4 HealthCare 253.19 +8.14 +20.4 HealthCareSvcs 95.10 +2.58 +18.9 Leisure 156.17 +1.87 +12.4 Materials 83.12 +.56 +10.4 MedTech&Devcs 50.64 +1.08 +21.9 NaturalGas 25.82 +.33 +18.3 NaturalRes 31.37 +.13 +25.1 Pharmaceuticals 19.62 +.54 +5.7 Semicon 11.51 +.27 +33.9 Wireless 10.10 +.26 +12.4First EagleGlbA m 58.73 +.44 +6.3First InvestorsGlbA m 8.51 +.06 +10.6 TtlRetA m 19.76 +.17 +5.3FirsthandTechOpps 12.25 +.38 +54.1Franklin TempletonCATxFrIncA m 7.31 -.01 +1.9 EqIncA m 25.04 +.24 +10.7 FdrTFIncA m 11.72 -.02 +1.4 FloridaTFIncA m 10.46 ... +.9 GlbBdAdv 11.56 +.09 -1.1 GlbBdC m 11.63 +.08 -1.8 Gr,IncA m 26.96 +.34 +5.7 GrA m 100.47 +1.67 +18.9 GrOppsA m 41.47 +.72 +27.3 IncA m 2.31 ... +4.8 IncAdv 2.29 ... +4.5 IncC m 2.34 ... +4.2 RisingDivsA m 61.94 +.59 +14.2 TtlRetA m 9.49 +.03 -.4 UtlsC m 18.85 +.45 +5.8GERSPUSEq 55.20 +1.02 +15.3GabelliAsstAAA m 60.28 +.79 +13.3 EqIncAAA m 22.90 +.33 +8.5 Val25A m 15.97 +.24 +8.6GlenmedeSmCpEqAdv 32.35 +.82 +18.6Goldman SachsShrtDurGovtA m 9.76 ... -.1HarborCptlApprecInstl 78.26 +1.22 +32.3 IntlInstl 66.74 +.11 +5.5Harding LoevnerIntlEqInstl d 22.66 -.03 +10.6HeartlandValPlusInv m 36.41 +.68 +24.6HennessyCrnrstnGrInv b 24.28 +.40 +18.7 GasUtilityInv b 29.80 +.69 +4.4HodgesRetail m 50.48 +1.56 +21.5INVESCODivIncInv b 23.78 +.45 +3.7 EngyA m 27.00 -.02 +25.8 EngyInv b 26.89 -.01 +25.8 EuropeanGrA m 39.30 +.25 +4.8 GrAllcA m 16.19 +.17 +8.1 QualIncA m 11.58 +.01 -.3 SmCpEqA m 16.41 +.36 +16.7 TechInv b 50.72 +1.04 +28.0IvyAsstStratB m 22.75 +.22 +11.8JPMorganCPBondR6 8.07 +.02 +.7 CoreBondR6 11.31 +.04 +.5 InvCnsrvGrA m 12.68 +.07 +4.6 MCapValL 40.84 +.63 +9.1Janus HendersonBalancedC m 33.67 +.31 +13.3 ContrarianT 20.59 +.36 +13.3 EnterpriseT 127.43 +2.13 +21.4 FlexibleBondS b 10.05 +.02 -.6 GlobalLifeSciT 61.62 +2.02 +15.6 GlobalValueT 14.91 +.19 +6.5 High-YieldT 8.18 ... +2.0 MidCapValueL 17.36 +.18 +9.5 MidCapValueT 16.96 +.18 +9.4 OverseasT 32.44 +.20 +9.6 ResearchT 50.12 +1.04 +19.7 Short-TermBondT 2.98 ... +.5 SmallCapValueL 24.15 +.42 +11.8 VentureT 87.08 +2.21 +26.2Litman GregoryMtrsIntlInstl 17.40 -.06 +6.0Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 31.94 +.51 +13.0 ValI 39.44 +.48 +5.4MainStayMacKHYCorpBdA m 5.58 ... +2.7Mairs & PowerGrInv 119.31 +1.57 +7.8Manning & NapierPrBlndCnsrvTrmS 13.64 +.10 +4.2 PrBlndMaxTrmS 21.92 +.41 +16.9Marsico21stCentury 31.27 +.50 +24.7 FlexCptl b 15.21 +.21 +16.5MatthewsAsianGrIncInv 16.11 -.05 +.1MeridianGrLegacy d 45.99 +.95 +23.8Metropolitan WestTtlRetBdI 10.40 +.02 +.2 TtlRetBdM b 10.41 +.02 +.1 TtlRetBdPlan 9.79 +.02 +.3Midas FundsMidas m 1.15 +.02 -.9 MidasMagic m 19.34 +.42 +16.2NeedhamGrRetail b 45.60 +1.19 +11.5Neuberger BermanSmCpGrInv 42.42 +1.22 +36.6NicholasNicholas 63.38 +1.25 +14.0NuveenNYMnBdI 10.85 +.02 +2.2Oak AssociatesEmergTech 5.78 +.14 +26.3 LiveOakHlthSci 20.01 +.73 +3.8 PinOakEq 69.62 +.59 +15.7 RedOakTechSel 27.41 +.66 +29.8OakmarkEqAndIncInv 32.01 +.27 +7.5 GlbInv 32.57 +.39 +10.4 IntlInv 26.77 +.39 +3.4 Inv 86.85 +1.48 +16.0 SelInv 46.64 +.93 +8.7Old WestburyLgCpStrats 14.79 +.15 +11.3OppenheimerDevMktsY 42.48 +.04 +13.3 GlbStrIncA m 3.75 +.01 -.1 IntlGrY 42.42 +.07 +7.6PGIM InvestmentsJenUtlA m 14.31 +.31 +8.6 JennisonBldA m 22.57 +.37 +20.8 QMAIntlEqC m 7.23 +.01 +4.8 QMASmCpValZ 21.16 +.51 +14.2 TtlRetBdZ 14.11 +.04 +.8PIMCOAlAstInstl 11.77 +.03 +5.0 IncA m 12.02 +.03 +2.4 IncI2 12.02 +.03 +2.7 IncInstl 12.02 +.03 +2.8 ShrtTrmIns 9.87 ... +2.2 TtlRetIns 10.00 +.03 +.5PRIMECAP OdysseyAgrsGr 49.15 +.97 +28.9 Gr 40.76 +.79 +27.0 Stk 32.43 +.49 +15.0PaxBalIndvInv b 22.60 +.25 +8.5PioneerA m 29.58 +.38 +15.4PrincipalDiversIntlIns 13.44 +.07 +8.0 SAMgCnsGA m 18.42 +.15 +11.2PutnamGlbUtlsB m 13.76 +.42 +11.3 IntlGrB m 20.63 +.04 +14.4 SmCpValA m 14.19 +.27 +12.0ReynoldsBlueChipGr b 64.18 +1.16 +28.0RoyceSmCpValSvc m 11.14 +.30 +22.0RydexElectronicsInv 139.38 +3.82 +25.2 HCH b 27.52 +.82 +14.3 NASDAQ100Inv 38.24 +.88 +28.4SchwabHC 25.55 +.77 +10.8 SP500Idx 42.93 +.66 +16.7State FarmGr 78.14 +.97 +9.5Sterling CapitalStrtonSmCpVlIns 87.99 +1.83 +13.5T. Rowe PriceBCGr 109.48 +1.87 +30.5 Bal 24.50 +.21 +9.8 Comm&TeInv 107.77 +2.47 +25.2 CorpInc 9.19 +.03 -.7 CptlAprc 29.35 +.35 +10.4 EMStk d 42.52 +.26 +13.1 EqIdx500 d 74.06 +1.13 +16.5 EqInc 33.21 +.35 +10.9 FinclSvcs 29.09 +.30 +13.8 GNMA 8.97 ... -.1 GlbTech 18.16 +.19 +24.7 GrStk 69.92 +1.05 +25.7 HlthSci 78.56 +2.76 +19.7 InsLgCpGr 42.05 +.69 +31.7 IntlEqIdx d 14.09 +.08 +7.4 IntlStk d 18.35 +.08 +7.4 IntlValEq d 14.43 +.11 +1.8 MdCpGr 92.89 +1.52 +17.4 MdCpVal 31.84 +.44 +14.6 NJTFBd 11.90 +.02 +2.5 NewAmericaGr 54.08 +1.07 +27.1 NewAsia d 18.74 -.19 +10.1 NewHorizons 61.98 +1.52 +32.6 NewInc 9.21 +.02 +.1 OverseasStk d 11.18 +.08 +8.9 RlEstt d 28.62 +.33 +7.3 Rtr2020 22.83 +.21 +8.5 Rtr2025 17.87 +.17 +9.6 Rtr2030 26.42 +.27 +10.7 Rtr2035 19.38 +.20 +11.4 Rtr2040 27.89 +.31 +12.2 RtrBal 15.41 +.10 +5.8 SciandTech 51.33 +.69 +30.7 SpectrumGr 25.21 +.28 +15.0 SpectrumInc 12.36 +.04 +1.7 SummitMnIncInv 11.77 +.02 +2.4 TFShrtInterm 5.53 ... +.1 TxEfficientEq d 32.11 +.61 +25.2 Val 36.91 +.40 +8.5TIAA-CREFEqIdxIns 20.63 +.35 +17.4 IntlEqIdxIns 19.83 +.16 +7.8Third AvenueValIns d 49.75 +.35 +6.1ThompsonBd 11.43 +.01 +3.1 LgCp 67.71 +1.11 +11.9ThornburgInvmIncBldrA m 21.40 +.22 +7.3ThriventIncA m 8.87 +.04 -.4TocquevilleGold m 34.80 +.58 -1.3TouchstoneLargeCpFocA m 44.47 +.67 +17.8TransamericaAsAlGrC m 14.81 +.11 +9.8 AsAlModC m 12.00 +.06 +4.9U.S. Global InvestorGlbRes b 5.74 -.03 +9.8 GoldPrcMtls b 7.88 +.24 +12.3USAACrnrstnMod 14.79 +.10 +5.8 GrInc 25.61 +.23 +12.7 GvtSec 9.53 ... -.6 HiInc d 7.97 ... +2.9 PrcMtlsMnral 13.03 +.20 +5.3 SciTech 29.43 +.70 +24.3 TELngTrm 13.21 +.02 +2.8 TrgtRet2040 14.22 +.13 +9.1 TrgtRet2050 14.43 +.14 +9.6 WldGr 32.00 +.37 +7.0Value LinePremGr b 35.58 +.56 +17.9Vanguard500IdxAdmrl 254.89 +3.91 +16.7 500IdxInv 254.90 +3.91 +16.6 BalIdxAdmrl 35.23 +.39 +10.3 CAITTxExAdm 11.63 +.02 +1.7 CnvrtSecInv 13.80 +.11 +8.4 CptlOppAdmrl 164.60 +4.31 +20.3 CptlOppInv 71.24 +1.87 +20.2 DevMIdxAdmrl 13.87 +.07 +8.4 DevMIdxIns 13.89 +.07 +8.4 DivGrInv 26.82 +.28 +12.5 EMStkIdxInAdm 35.16 +.03 +6.7 EqIncAdmrl 77.12 +1.03 +11.7 ExplorerAdmrl 101.29 +2.58 +28.4 ExtMktIdxAdmrl 91.62 +2.20 +21.0 ExtMktIdxIns 91.62 +2.21 +21.0 FAWexUSIIns 102.71 +.60 +7.9 FAWexUSIdxInv 20.57 +.12 +7.8 GNMAAdmrl 10.24 +.01 +.3 GlbEqInv 31.85 +.32 +14.2 GrIdxAdmrl 78.50 +1.38 +22.5 GrIdxIns 78.50 +1.38 +22.5 GrandIncInv 48.96 +.69 +17.2 HCAdmrl 87.70 +2.55 +6.2 HYCorpAdmrl 5.69 -.01 +1.1 HYTEAdmrl 11.26 +.02 +3.9 InTrBdIdxAdmrl 10.97 +.02 -.8 InTrInGdAdm 9.41 +.02 -.4 InTrTEAdmrl 13.91 +.02 +1.4 InPrtScAdmrl 25.45 +.12 +2.6 InPrtScIns 10.37 +.05 +2.6 InsIdxIns 251.62 +3.87 +16.7 InsIdxInsPlus 251.64 +3.87 +16.7 InsTrgRt2020Ins 22.71 +.17 +8.0 InsTtlSMIInPls 61.80 +1.04 +17.5 IntlGrAdmrl 100.09 +.57 +21.6 IntlValInv 38.55 +.19 +8.6 LTInGrdAdm 9.82 +.10 +.3 LTTEAdmrl 11.44 +.02 +2.6 LfStrGrInv 33.79 +.34 +11.1 LfStrModGrInv 27.12 +.22 +8.6 LgCpIdxInv 51.18 +.79 +16.7 LtdTrmTEAdmrl 10.85 ... +.7 MCpGrIdxInv 53.89 +1.06 +18.3 MdCpIdxAdmrl 198.56 +3.39 +14.9 MdCpIdxIns 43.86 +.75 +14.9 MdCpIdxInsPlus 216.33 +3.70 +14.9 MorganGrAdmrl 100.21 +1.62 +25.8 MorganGrInv 32.30 +.52 +25.6 PrmCpAdmrl 143.31 +3.64 +21.8 PrmCpCorInv 27.86 +.59 +16.1 RlEstIdxAdmrl 117.62 +2.27 +6.4 SCpValIdxAdm 59.57 +1.25 +16.0 SCpValIdxI 33.30 +.70 +16.0 STBdIdxAdmrl 10.25 ... -.1 STInvmGrdAdmrl 10.46 ... +.4 STInvmGrdIns 10.46 ... +.5 STTEAdmrl 15.73 +.01 +.9 SeledValInv 30.29 +.41 +8.1 SmCpIdxAdmrl 76.45 +1.84 +20.7 SmCpIdxIns 76.45 +1.84 +20.7 StarInv 27.13 +.29 +10.7 StrEqInv 36.07 +.70 +16.4 TrgtRtr2015Inv 15.42 +.09 +6.4 TrgtRtr2020Inv 31.64 +.24 +8.0 TrgtRtr2025Inv 18.67 +.16 +9.0 TrgtRtr2030Inv 34.01 +.31 +10.0 TrgtRtr2035Inv 20.95 +.21 +10.9 TrgtRtr2040Inv 36.29 +.39 +11.9 TrgtRtr2045Inv 22.84 +.26 +12.4 TrgtRtr2050Inv 36.75 +.41 +12.4 TrgtRtrIncInv 13.49 +.07 +4.8 TtBMIdxAdmrl 10.45 +.02 -.1 TtBMIdxIns 10.45 +.02 ... TtBMIdxInsPlus 10.45 +.02 ... TtInBIdxAdmrl 21.90 +.03 +3.7 TtInBIdxIns 32.87 +.06 +3.7 TtInBIdxInv 10.96 +.02 +3.7 TtInSIdxAdmrl 29.15 +.13 +8.1 TtInSIdxIns 116.56 +.52 +8.2 TtInSIdxInsPlus 116.58 +.52 +8.2 TtInSIdxInv 17.43 +.08 +8.1 TtlSMIdxAdmrl 69.52 +1.18 +17.5 TtlSMIdxIns 69.53 +1.18 +17.5 TtlSMIdxInv 69.49 +1.17 +17.4 ValIdxAdmrl 41.04 +.55 +12.0 WlngtnAdmrl 71.50 +.69 +8.2 WlngtnInv 41.41 +.41 +8.2 WlslyIncAdmrl 63.50 +.51 +4.4 WlslyIncInv 26.21 +.21 +4.4 WndsrAdmrl 79.20 +1.17 +11.1 WndsrIIAdmrl 67.03 +1.03 +9.9 WndsrIIInv 37.78 +.58 +9.8VictorySpecValA m 27.24 +.41 +15.7WasatchGlbValInv d 8.82 +.08 +8.0Wells FargoTarget2010Adm 10.87 +.07 +3.2Western AssetCorPlusBdI 11.34 +.05 -.1 WAMngdMuniA 16.06 +.02 +2.3Wintergreen FundInv m 12.69 +.08 -3.2 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 „ By themselves, Democrats cant stop the Republicanrun Senate from con“rming President Donald Trumps pick for the Supreme Court. But theyre determined to make it agonizing for a pair of pivotal GOP senators to back the nominee. Just a weekend from Trumps big reveal on Monday, Democrats early strategy is to cast the battle as either protecting the right to abortion and the 2010 health care law, or emasculating both. Citing Trumps views on the issues, they say the latter is exactly what Trumps selection would inevitably do. The hope, widely viewed as a longshot, is to pressure GOP Sens. Susan Collins of Maine or Alaskas Lisa Murkowski to vote no.Ž Neither faces re-election this year, but both are centrists whove backed abortion rights and helped block their partys 2017 drive to repeal former President Barack Obamas health care statute. If either ”ips, the nominees fate will be in Democrats hands. Republicans control the chamber 51-49, but Sen. John McCains absence as he battles cancer has pared that edge to 50-49, making every GOP vote decisive. The pressure on Collins and Murkowski is just starting. Demand Justice, a new group helping coordinate liberal opposition to the pick, has started airing ads in Maine and Alaska, part of $5 million it plans to spend nationally during the campaign. Why wont she rule out voting for Trumps anti-choice picks?Ž both spots ask. A Republican defection would turn the tables and focus attention on three Democrats seeking re-election in states that gave Trump landslides in 2016: Indianas Joe Donnelly, Joe Manchin of West Virginia and North Dakotan Heidi Heitkamp. If Republicans have the votes to prevail, some Democrats looking ahead to Novembers elections for congressional control want to give the three moderates room to stray if they so decide. Theres a reason we still have the ACA, OK?Ž Jim Kessler, vice president of Third Way, the centrist Democratic group, said of Obamas Affordable Care Act, which the Senate narrowly blocked Trump from dismantling last year. And thats because we have these senators.Ž But the three moderates decisions about voting would be far more fraught if the nominees fate is in the balance. Theyd face enormous pressure from the partys liberal base and probably Senate Minority Leader Chuck Schumer, D-N.Y. Then his job becomes exponentially harder,Ž Patrick Grif“n, a former top Democratic White House and Senate aide, said of Schumer. Grif“n said at the point, Schumer would likely tell them, I need you, because the argument would be defeat of the candidate is paramount.ŽIn Supreme Court fight, Dems target 2 GOP Senate moderatesBy ALAN FRAMASSOCIATED PRESS The trade dispute between the U.S. and China escalated Friday, but Wall Street focused on a solid jobs report instead. After a wobbly start, U.S. stocks mounted a broad rally, shaking off two consecutive weekly losses. Mounting jitters in recent weeks over a stepped-up trading dispute between the worlds two largest economies had weighed on the markets well ahead of Friday, when Beijing and Washington launched dueling tariffs on billions in goods. The markets had already sold off the prior two weeks,Ž said Dan Heckman, national investment consultant at U.S. Bank Wealth Management. The market probably had built that expectation in already and today were seeing a nice rebound.Ž A solid pickup in hiring by U.S. employers last month also helped keep investors in a buying mood. The S&P 500 index rose 23.21 points, or 0.8 percent, to 2,759.82. The Dow Jones Industrial Average gained 99.74 points, or 0.4 percent, to 24,456.48. The Nasdaq composite added 101.96 points, or 1.3 percent, to 7,688.39. The Russell 2000 index of smaller-company stocks picked up 14.57 points, or 0.9 percent, to 1,694.05. Despite the markets gains Friday, much damage has already been in”icted on stocks that would stand to lose in a protracted trade battle with China. American companies that do a lot of business there have seen steep drops in their stock prices in the past few weeks.US stocks snap higher despite escalating US-China trade tiffBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONLawyers: Manafort in solitary confinement as he awaits trialWASHINGTON (AP) „ Lawyers for Paul Manafort, President Donald Trumps former campaign chairman, say their client has been in solitary con“nement as he awaits trial on “nancial charges. The lawyers say Manafort is locked in a jail cell in Virginia for 23 hours a day and has been in solitary con“nement because the facility cant guarantee his safety. Manafort was jailed last month after a federal judge revoked his house arrest over allegations of witness tampering in special counsel Robert Muellers investigation. His lawyers are asking a federal appeals court to overturn the judges order and release him under certain conditions as he awaits trial later this month in Alexandria, Virginia, and later in Washington, D.C. They say his detention makes it effectively impossibleŽ for Manafort to prepare for trial.FBI agent removed from Mueller team set to testify publiclyWASHINGTON (AP) „ An FBI agent removed from special counsel Robert Muellers team because of derogatory text messages about President Donald Trump is expected to speak publicly to members of Congress next week, his lawyer said Friday. Peter Strzok will testify next Thursday at a joint session of the House oversight and judiciary committees. Though Strzok was interviewed behind closed doors last week, Thursdays hearing will mark his “rst time answering questions in public since revelations that he and an FBI lawyer, Lisa Page, had exchanged anti-Trump text messages during the 2016 presidential election. Strzok, a veteran agent who helped lead the FBIs investigations into Hillary Clintons email use and into potential coordination between Russia and the Trump campaign, brie”y worked for Muellers team. He was reassigned last summer after the text messages were brought to Muellers attention.Another warning shot? Trumps ex-lawyer hires Clinton allyNEW YORK (AP) „ President Donald Trumps longtime personal lawyer and “xer Michael Cohen has added a close friend of Bill and Hillary Clinton to his legal team. Lanny Davis con“rmed his hiring Thursday. He said in a statement that he and Cohen had talked many times in the last two weeksŽ and that the former Trump con“dant deserves to tell his side of the story.Ž Cohen told ABC last weekend that he now puts family and country “rstŽ and that protecting the president isnt his priority. Cohen took his change of heart to Twitter, scrubbing mentions and photos that previously identi“ed him as Personal attorney to President Donald J. Trump.Ž Federal agents raided Cohens home, of“ce and hotel room in April as part of an investigation into his business dealings.North Carolina consumers could see $5B coal-ash cleanup billRALEIGH, N.C. (AP) „ A string of decisions by North Carolina regulators means electricity consumers could be seeing a multibilliondollar bill to clean up mountains of waste Duke Energy created by spending decades burning coal to produce power. State utilities regulators late last month decided that both North Carolina divisions of the countrys No. 2 power company could charge ratepayers the “rst $778 million chunk of a cleanup projected to cost about $5 billion. Cleanup became a priority after a major leak from a Duke Energy site in 2014 left coal ash coating 70 miles of the Dan River on the North Carolina-Virginia border. The waste byproduct contains toxic metals like lead, mercury and arsenic. The company pleaded guilty to federal environmental crimes in 2015 for its coal ash handling, and thus admitted pervasive, system-wide shortcomings,Ž the North Carolina Utilities Commission said in its ruling last month.

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, July 7, 2018 9.07 3.91 HalconRs n ... ... 4.14 -.25 -45.3 57 .86 38.18 Hallibrtn .72 dd 44.93 -.13 -8.1 25.73 16.38 Hanesbds s .60 11 22.32 +.30 +6.7 123.43 87 .49 HanoverIns 2.16 66 121.94 +2.38 +12.8 56.50 39.34 HarleyD 1.48 13 42.39 +.31 -16.7 5.35 2.80 Harmonic ... dd 4.25 ... +1.2 170.54 109.08 HarrisCorp 2.28 25 144.30 -.24 +1.9 26.75 15.05 Harsco .20m 56 21.95 -.15 +17 .7 59.20 49.67 HartfdFn 1.00 18 51.85 +.72 -7 .9 38.72 31.71 HawaiiEl 1.24 25 36.13 +1.83 -0.1 56.20 35.04 HlthCSvc .77f ... 43.52 +.33 -17 .5 5.58 3.25 HeclaM .01e dd 3.73 +.25 -6.0 22.10 16.60 Hersha rs 1.12 16 22.38 +.93 +28.6 115.82 89.10 Hershey 2.62 21 95.55 +2.49 -15.8 27 .27 10.72 HertzGl ... ... 16.27 +.93 -26.4 68.40 37 .25 Hess 1.00 dd 67 .55 +.66 +42.3 19.48 12.72 HP Ent n .56f 12 14.98 +.37 +4.3 28.32 21.47 HilltopH .28 12 22.42 +.35 -11.5 13.95 5.97 HimaxTch .10e 50 7 .24 -.22 -30.5 83.28 25.97 HollyFront 1.32 17 68.60 +.17 +33.9 207 .61 144.25 HomeDp 4.12 25 194.48 -.62 +2.6 37 .29 27 .05 Honda .84e ... 29.19 -.08 -14.3 165.13 133.20 HonwllIntl 2.98 64 145.72 +1.67 -5.0 38.00 29.75 Hormel s .75 23 37 .15 -.06 +2.1 31.27 23.83 HospPT 2.12f 11 28.93 +.32 -3.1 22.47 17 .26 HostHotls 1.00a 18 21.32 +.25 +7 .4 30.60 23.64 HuanPwr 2.45e ... 26.92 +.67 +7 .7 149.03 100.55 Hubbell 3.08 21 108.57 +2.83 -19.8 309.19 229.84 Humana 2.00f 26 309.02 +11.39 +24.6 16.60 12.14 HuntBncsh .44 16 14.87 +.11 +2.1 276.69 185.92 HuntgtnIng 2.88 20 217 .64 +.85 -7 .7 50.82 15.25 Huya n ... ... 28.54 -4.35 +77 .7 11.26 7 .75 ICICI Bk .16e ... 8.01 -.02 -17 .7 229.01 146.09 IdexxLab s ... 68 225.53 +7 .59 +44.2 20.58 14.14 ING .14e ... 14.75 +.43 -20.1 46.23 15.30 IQIYI n ... ... 29.92 -2.38 +92.4 13.11 11.61 iShGold ... q 12.03 +.01 -3.8 47 .85 30.98 iShBrazil .67e q 33.18 +1.13 -18.0 47 .13 40.12 iShEMU .86e q 41.93 +.92 -3.3 35.87 29.32 iShGerm .60e q 30.65 +.67 -7 .2 26.93 23.03 iSh HK .61e q 24.18 -.03 -4.9 57 .82 43.55 iShMexico .78e q 50.43 +3.29 +2.3 17 .14 14.44 iShSilver ... q 15.08 -.07 -5.7 102.32 90.47 iShSelDiv 3.03e q 99.26 +1.52 +0.7 54.00 39.32 iShChinaLC .87e q 42.34 -.63 -8.3 110.66 105.00 iShUSAgBd 2.65e q 106.42 +.10 -2.7 52.08 40.95 iShEMkts .59e q 43.41 +.08 -7 .9 121.85 113.72 iShiBoxIG 3.87 q 115.18 +.61 -5.2 77 .54 65.02 iSh ACWI 1.43e q 71.88 +.76 -0.3 117 .46 105.17 iShEMBd 5.27e q 108.26 +1.49 -6.8 129.57 116.09 iSh20 yrT 3.05 q 122.75 +1.03 -3.2 75.27 64.56 iS Eafe 1.66e q 67 .58 +.61 -3.9 89.04 84.07 iShiBxHYB 5.09 q 85.33 +.25 -2.2 119.30 100.22 iShNsdBio s ... q 116.21 +6.39 +8.8 38.21 32.16 iShIndia bt .24e q 33.33 +.04 -7 .6 170.20 134.12 iShR2K 1.77e q 168.25 +4.48 +10.4 94.20 82.07 iShCorHiDv 2.90e q 86.02 +1.03 -4.6 76.72 54.14 iShChina .61e q 64.04 -.56 -3.8 39.28 36.52 iShUSPfd 2.13a q 38.00 +.29 -0.2 83.27 71.27 iShREst 2.76e q 82.09 +1.51 +1.3 86.70 66.77 iShCrSPS s ... q 86.22 +2.76 +12.3 70.84 60.28 iShCorEafe 1.56e q 63.81 +.44 -3.4 100.04 79.59 Idacorp 2.36 23 94.42 +2.18 +3.3 179.07 135.07 ITW 3.12 29 139.64 +1.10 -16.3 27 .10 18.50 IndBkMI .60 20 26.05 +.55 +16.6 19.86 13.88 Infosys .40e 17 19.15 -.28 +18.1 97 .67 79.63 IngerRd 2.12f 21 89.87 +.14 +0.8 146.28 107 .77 Ingredion 2.40 15 111.84 +1.14 -20.0 57 .60 33.23 Intel 1.20 19 51.37 +1.66 +11.3 135.59 51.05 InterceptP ... dd 94.00 +10.09 +60.9 171.13 137 .45 IBM 6.28f 10 142.48 +2.78 -7 .1 31.00 17 .92 IntlGmeT n .80 ... 23.74 +.50 -10.4 66.94 50.00 IntPap 1.90 17 52.36 +.28 -9.6 4.78 1.46 Intersectns ... dd 1.75 -.28 -22.6 496.92 306.86 IntSurg s ... 75 495.46 +16.98 +35.8 65.51 39.07 IonisPhm ... cc 45.53 +3.86 -9.5 64.71 52.81 iShJapan rs ... q 57 .20 -.71 -4.6 39.36 35.01 iSTaiwn rs ... q 35.53 -.47 -1.9 62.70 49.53 iShCorEM .95e q 52.48 -.03 -7 .8 16.98 9.92 ItauUnibH .32e ... 10.88 +.51 -16.2J-K-L 50.68 34.76 JD.com ... 20 39.46 +.51 -4.7 119.33 88.08 JPMorgCh 2.24f 15 104.06 +.42 -2.7 72.18 49.31 JacobsEng .60 25 65.04 +1.55 -1.4 4.20 1.95 JkksPac ... dd 3.20 -.08 +36.2 148.32 118.62 JohnJn 3.60f 17 125.75 +4.41 -10.0 44.37 32.89 JohnContl n 1.04e 24 34.64 +1.19 -9.1 30.29 23.61 JnprNtwk .72 15 27 .96 +.54 -1.9 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 104.87 +2.34 -0.2 114.91 99.47 KC Southn 1.44f 20 106.51 +.55 +1.2 71.65 56.40 Kellogg 2.16 17 71.83 +1.96 +5.7 8.38 3.30 KeryxBio ... dd 4.03 +.27 -13.3 22.40 16.28 Keycorp .48f 14 19.70 +.16 -2.3 62.41 38.51 Keysight ... 45 59.83 +.80 +43.8 130.00 97 .10 KimbClk 4.00 21 106.85 +1.51 -11.4 21.24 13.16 Kimco 1.12 17 16.91 +.20 -6.8 21.25 14.69 KindMorg .80f 25 17 .93 +.26 -0.8 4.91 3.48 Kinross g ... 30 3.93 +.17 -9.0 90.38 54.11 KraftHnz n 2.50 18 64.43 +1.61 -17 .1 13.93 8.90 KratosDef ... dd 11.96 +.45 +12.9 31.45 19.69 Kroger s .56f 12 29.12 +.67 +6.1 28.71 18.22 Kulicke .12p 53 25.11 +1.29 +3.2 63.10 30.70 L Brands 2.40 11 36.70 -.18 -39.1 218.71 167 .12 L-3 Tch 3.20 19 193.57 +1.25 -2.2 52.85 34.46 LTC Prp 2.28f 19 43.90 +1.16 +0.8 69.93 42.58 LambWst n .77 26 70.19 +1.68 +24.3 118.60 80.00 Landstar .60 25 111.95 +2.75 +7 .5 13.46 7 .41 LaredoPet ... 4 9.56 -.06 -9.9 81.45 59.16 LVSands 3.00 20 72.37 -3.99 +4.1 36.13 24.10 LaSalleH .90m 19 34.96 +.73 +24.5 53.96 39.57 LeggPlat 1.52f 21 45.16 +.52 -5.4 6.56 2.57 LendingClb ... cc 4.12 +.33 -0.2 72.17 48.71 LennarA .16 14 53.69 +1.19 -15.1 6.80 5.53 LbtyASE .72e q 6.51 +.11 +3.3 45.40 37 .77 LibtProp 1.60 16 44.67 +.34 +3.9 101.34 81.48 LincElec 1.56 25 87 .75 -.01 -4.2 4.21 3.23 LloydBkg .47a ... 3.34 +.01 -10.9 363.00 277 .20 LockhdM 8.00 36 299.19 +3.76 -6.8 108.98 70.76 Lowes 1.92f 21 96.14 +.57 +3.4M-N-0 197 .37 141.12 M&T Bk 3.20f 19 168.96 -1.19 -1.2 10.97 6.04 MBIA ... dd 9.44 +.40 +29.0 35.18 26.45 MDC 1.20 11 31.53 +.76 -1.1 29.28 24.29 MDU Res .79 25 29.60 +.92 +10.1 38.41 27 .88 MGM Rsts .48 8 28.97 -.06 -13.2 10.97 9.31 MVC Cap .60 q 9.25 -.25 -12.4 79.30 36.20 Macquarie 5.24e 8 43.82 +1.62 -31.7 41.33 17 .41 Macys 1.51 11 36.89 -.54 +46.4 67 .47 45.37 Magna g s 1.32f 10 58.82 +.69 +3.8 22.16 17 .74 Manulife g .44 ... 17 .90 -.07 -14.2 22.12 10.55 MarathnO .20 dd 21.09 +.23 +24.6 83.33 49.30 MarathPt s 1.84 10 70.20 +.04 +6.4 149.21 96.90 MAR 1.32 33 127 .66 +1.06 -5.9 19.85 12.70 MartinMid 2.00 21 13.70 -.10 -2.1 25.18 14.87 MarvellTch .24 20 21.63 +.25 +0.7 204.00 120.65 MasterCrd 1.00 46 199.52 +3.25 +31.8 74.94 43.43 MaximIntg 1.68 25 60.51 +1.85 +15.7 11.04 5.75 McClatch rs ... dd 9.74 -.21 +9.1 118.17 90.25 McCorm 2.08 18 119.38 +3.81 +17 .1 178.70 146.84 McDnlds 4.04 24 159.42 +2.73 -7 .4 178.86 131.43 McKesson 1.36 11 137 .88 +4.48 -11.6 14.27 11.82 MedProp 1.00 16 14.45 +.41 +4.9 6.65 3.35 MedleyCap .40m 5 3.44 -.03 -34.1 89.20 76.41 Medtrnic 2.00f 35 86.63 +1.52 +7 .3 32.95 19.56 MelcoResE .32e 80 24.84 -3.16 -14.5 66.41 52.83 Merck 1.92 23 62.20 +1.50 +10.5 61.51 41.41 MercGn 2.50 39 43.74 -1.82 -18.2 72.25 47 .30 Meredith 2.18 13 55.30 +4.30 -16.3 29.54 16.48 Meritor ... 7 21.85 +1.28 -6.9 55.91 43.25 MetLife 1.68f 9 43.73 +.13 -13.5 64.66 26.85 MicronT ... 5 53.23 +.79 +29.5 102.69 68.02 Microsoft 1.68 59 101.16 +2.55 +18.3 3.25 1.00 Microvisn ... dd 1.07 -.05 -34.4 138.89 98.06 Middleby ... 20 103.17 -1.25 -23.5 46.74 33.96 MdsxWatr .90 30 43.74 +1.57 +9.6 14.17 10.93 MHowHiInc 1.39 q 12.30 +.26 -1.4 18.25 3.52 MiMedx ... 15 3.35 -3.04 -73.4 8.11 5.49 MitsuUF J ... ... 5.59 -.06 -23.1 94.02 58.75 MolsCoorB 1.64 11 70.62 +2.58 -14.0 54.24 22.49 Momo ... ... 46.44 +2.94 +89.7 46.54 37 .42 Mondelez .88 22 42.35 +1.35 -1.1 93.93 70.47 Moog A .25p 20 77 .18 -.78 -11.1 59.38 43.84 MorgStan 1.00 12 47 .09 -.31 -10.2 118.37 82.86 MotrlaSolu 2.08 22 118.41 +2.04 +31.1 35.98 22.21 MurphO 1.00 dd 33.08 -.69 +6.5 47 .82 29.39 Mylan NV ... 8 36.63 +.49 -13.4 43.24 26.00 NCR Corp ... 27 30.76 +.78 -9.5 35.17 15.95 NRG Egy .12 50 31.13 +.43 +9.3 20.15 15.55 NRG Yld C 1.24f 25 17 .85 +.65 -5.6 8.87 5.32 Nabors .24 dd 6.29 -.12 -7 .9 59.92 48.31 NatFuGas 1.70f 17 54.96 +2.00 +0.1 65.60 51.44 NatGrid 2.89e ... 58.59 +2.74 -0.4 81.60 62.71 NtHlthInv 4.00 18 76.05 +2.37 +0.9 136.65 88.80 NatPresto 1.00a 17 122.85 -1.15 +23.5 111.36 17 .51 NektarTh ... dd 47 .64 -1.19 -20.2 84.46 47 .67 Neogen s ... 75 83.75 +3.56 +35.8 423.21 144.25 Netflix s ... cc 408.25 +16.82 +112.7 12.75 1.16 NewConcEn ... 85 4.26 +.04 +173.3 47 .00 35.55 NJ Rscs s 1.09 15 47 .30 +2.55 +17 .7 19.02 12.74 NewMedia 1.48 33 18.76 +.28 +11.8 108.40 70.37 NewOriEd .40e 46 94.46 -.20 +0.5 14.53 10.88 NY CmtyB .68 13 11.27 +.23 -13.4 6.54 5.35 NYMtgTr .80 9 6.12 +.11 -0.8 54.1922.60NewellRub.92f627 .42+1.63 11.3 A-B-C 13.56 9.86 AES Corp .52 12 13.00 -.41 +20.0 46.19 38.31 AFLAC s 1.04 13 42.91 -.11 ... 21.94 17 .84 AGNC Inv 2.16 7 19.07 +.48 -5.5 6.88 4.00 AK Steel ... 21 4.59 +.25 -18.9 39.80 31.17 AT&T Inc 2.00 12 32.68 +.57 -15.9 21.80 14.65 AV Homes ... 6 21.55 +.15 +29.4 64.60 47 .83 AbbottLab 1.12 28 62.16 +1.17 +8.9 125.86 69.38 AbbVie 3.84 17 96.92 +4.27 +0.2 29.20 8.81 AberFitc .80 18 26.00 +1.52 +49.2 41.20 14.51 AcadiaPh ... dd 17 .84 +2.57 -40.8 30.35 16.75 AccelrDiag ... dd 21.15 -1.15 -19.3 6.15 3.60 Accuray ... dd 4.13 +.03 -4.1 79.63 55.86 ActivsBliz .34f 50 77 .19 +.87 +21.9 5.85 2.35 AdamisPh ... dd 4.50 +1.30 +2.3 86.42 47 .03 Adient n 1.10 ... 50.04 +.85 -36.4 95.00 57 .03 AdvEnId ... 17 61.16 +3.07 -9.4 17 .34 9.04 AMD ... ... 16.36 +1.37 +59.1 39.90 30.15 Aecom ... 11 32.99 -.04 -11.2 73.63 36.71 AeroViron ... cc 72.07 +.64 +28.3 194.40 149.69 Aetna 2.00 18 186.21 +2.71 +3.2 2.65 1.00 AeviGeno ... dd 1.03 -.09 -14.6 75.00 58.22 Agilent .60 73 62.29 +.60 -7 .0 25.30 18.97 Aircastle 1.12 9 20.46 -.04 -12.5 2.91 1.39 AlaskCom ... 58 1.73 -.04 -35.4 144.99 86.75 Albemarle 1.34f 21 95.54 +1.21 -25.3 62.35 32.92 Alcoa Cp ... 44 47 .14 +.26 -12.5 149.34 102.10 Alexion lf ... 50 132.20 +8.05 +10.5 211.70 139.50 Alibaba ... 57 192.27 +6.74 +11.5 30.25 16.51 AllegTch ... dd 25.88 +.76 +7 .2 181.45 111.54 AllegiantT 2.80 11 144.05 +5.10 -6.9 256.80 142.81 Allergan 2.88 11 174.59 +7 .87 +6.7 81.24 66.64 Allete 2.24 24 80.41 +3.00 +8.1 21.90 15.55 AllnceRes 2.06f 5 18.25 -.10 -7 .4 29.80 22.55 AlliBern 2.57e 14 29.10 +.55 +16.2 45.52 36.84 AlliantEg s 1.34f 22 43.84 +1.52 +2.9 45.69 32.93 AllisonTrn .60 14 40.41 -.08 -6.2 105.36 85.59 Allstate 1.84 14 92.16 +.89 -12.0 153.99 70.76 AlnylamP ... dd 101.03 +2.54 -20.5 1186.89 894.79 Alphabet C ... 29 1140.17 +24.52 +9.0 1201.49 915.31 Alphabet A ... 35 1155.08 +25.89 +9.7 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.21 +.11 -5.4 82.45 54.05 Altaba ... cc 75.36 +2.15 +7 .9 31.32 14.60 Altice n ... dd 18.42 +1.36 -3.4 74.98 53.91 Altria 2.80f 18 58.29 +1.50 -18.4 1763.10 931.75 Amazon ... cc 1710.63 +10.83 +46.3 66.23 37 .17 Ambarella ... cc 39.76 +1.15 -32.3 7 .43 4.58 Ambev .05e 8 4.65 +.02 -28.0 64.89 51.89 Ameren 1.83 22 62.03 +1.18 +5.2 6.50 5.85 AFMulti .50 22 6.40 +.05 +5.8 19.91 14.85 AMovilL .17e 13 17 .65 +.99 +2.9 59.08 36.76 AmAirlines .40 6 38.09 +.13 -26.8 78.07 62.71 AEP 2.48 18 71.56 +2.31 -2.7 103.24 83.33 AmExp 1.40 15 98.52 +.87 -0.8 60.00 46.62 AmStsWtr 1.02 33 60.00 +2.84 +3.6 92.37 76.04 AmWtrWks 1.82f 38 88.48 +3.10 -3.3 48.37 39.41 Amerigas 3.80 34 42.41 +.19 -8.3 183.90 128.05 Ameriprise 3.60f 12 141.68 +1.80 -16.4 106.27 71.90 AmeriBrgn 1.52 10 87 .97 +2.70 -4.2 79.32 60.50 Ametek .36 30 71.89 -.27 -0.8 201.23 163.31 Amgen 5.28 17 191.01 +6.42 +9.8 93.62 72.35 Amphenol .92f 36 88.19 +1.04 +0.4 151.89 89.58 Andeavor 2.36 38 132.99 +1.81 +16.3 126.50 91.70 ABInBev 3.19e 26 103.84 +3.08 -6.9 12.58 9.95 Annaly 1.20 12 10.52 +.23 -11.5 267 .95 179.40 Anthem 3.00 16 242.15 +4.12 +7 .6 6.21 4.55 Anworth .60 11 5.08 +.11 -6.6 51.21 33.60 Apache 1.00 30 46.91 +.16 +11.1 6.48 5.18 ApolloInv .60 ... 5.64 +.07 -0.4 194.20 142.41 Apple Inc 2.92f 22 187 .97 +2.86 +11.1 62.40 40.98 ApldMatl .80 13 46.13 -.06 -9.8 103.41 22.54 ApldOptoel ... 17 46.02 +1.12 +21.7 39.55 32.30 AquaAm .82 27 36.71 +1.53 -6.4 50.45 20.40 ArcBest .32 16 45.75 +.05 +28.0 31.17 16.47 Arconic .24 dd 17 .23 +.22 -36.8 17 .11 15.03 AresCap 1.52 8 16.50 +.05 +5.0 25.95 17 .40 AresMgmt 1.18e 14 21.15 +.45 +5.8 311.67 141.78 AristaNetw ... 53 262.39 +4.90 +11.4 20.21 7 .15 ArrayBio ... dd 18.03 +1.25 +40.9 87 .26 72.31 ArrowEl ... 11 77 .06 +1.78 -4.2 80.84 59.80 Ashland .90m 44 78.62 +.44 +10.4 37 .30 28.43 AstraZen s 1.37e 9 35.18 +.07 +1.4 40.74 20.07 AtHomGr n ... 55 40.45 +1.30 +33.1 93.56 76.46 ATMOS 1.94f 17 92.57 +2.43 +7 .8 141.52 100.51 AutoData 2.76f 36 134.22 +.08 +14.5 123.67 88.46 AveryD 2.26f 26 101.07 -1.03 -12.0 50.88 27 .10 AvisBudg ... 11 33.41 +.91 -23.9 52.91 41.21 Avista 1.49f 30 52.87 +.21 +2.7 27 .98 1.02 Axovant n ... dd 2.56 +.30 -51.4 39.75 22.00 B&G Foods 1.90f 9 32.35 +2.45 -8.0 49.06 40.19 BCE g 3.02 ... 41.64 +1.15 -13.3 16.97 10.65 BGC Ptrs .72 cc 11.30 -.02 -25.2 47 .92 31.09 BHPBil plc 1.66e ... 44.55 -.40 +10.5 47 .83 33.90 BP PLC 2.38 24 45.94 +.28 +9.3 31.80 18.65 BP Pru 3.60e 5 30.65 +.75 +52.5 15.50 4.65 BRF SA ... ... 5.98 +1.30 -46.9 284.22 179.63 Baidu ... 9 251.77 +8.77 +7 .5 101.26 70.23 Balchem .42f 47 102.59 +4.45 +27 .3 43.24 34.71 BallCorp s .40 19 36.87 +1.32 -2.6 5.94 2.57 BallardPw ... dd 2.87 +.02 -34.9 11.98 6.53 BcoBrad s .06a ... 7 .21 +.41 -22.6 7 .57 5.25 BcoSantSA .21e ... 5.59 +.25 -14.5 33.05 22.75 BkofAm .48 16 28.03 -.16 -5.0 84.71 71.37 BkMont g 3.84e ... 77 .95 +.69 -2.6 58.99 49.39 BkNYMel .96 13 53.20 -.73 -1.2 66.78 55.85 BkNova g 3.28f 9 57 .29 +.07 -11.2 56.50 25.59 B iPVxST rs ... q 34.23 -2.77 +22.6 8.41 4.10 BarnesNob .60 dd 5.25 -.95 -21.6 18.35 11.07 BarrickG .12 28 13.35 +.22 -7 .7 BasicEnS ... dd .45 ... ... 75.62 58.81 Baxter s .76f 35 74.37 +.53 +15.1 23.24 13.09 BeazerHm ... 17 14.84 +.09 -22.7 248.39 191.53 BectDck 3.00f 98 242.86 +3.30 +13.5 31.29 16.52 BedBath .64 7 21.07 +1.15 -4.2 49.84 40.60 Bemis 1.24 17 42.28 +.07 -11.5 217 .62 168.00 BerkH B ... 26 187 .56 +.91 -5.4 64.42 36.20 BigLots 1.20 13 40.67 -1.11 -27 .6 22.70 9.62 Bilibili n ... 48 13.30 -.69 +18.3 6.67 3.95 Biocryst ... dd 5.98 +.25 +21.8 370.57 249.17 Biogen ... 22 357 .48 +67 .24 +12.2 8.60 .75 BlackBox .48 dd 2.03 +.01 -42.8 71.01 50.49 BlkHillsCp 1.90f 19 63.97 +2.76 +6.4 14.55 8.47 BlackBerry ... dd 9.92 +.27 -11.2 39.90 32.81 BlkHlthSci 2.40 q 39.86 +1.28 +9.2 15.84 13.04 BlkMuniast .65a q 13.14 -.09 -12.2 37 .52 29.58 Blackstone 2.70e 17 35.53 +3.36 +11.0 18.29 9.10 BdwlkPpl .40 11 12.04 +.42 -6.7 374.48 197 .75 Boeing 6.84 35 334.64 -.87 +13.5 2228.99 1630.56 BookingHl ... 29 2086.93 +59.84 +20.1 58.22 42.06 BorgWarn .68 13 44.59 +1.43 -12.7 307 .00 128.75 BostBeer ... 37 302.65 +2.95 +58.4 37 .30 24.54 BostonSci ... 23 33.61 +.91 +35.6 40.44 24.17 BoydGm .20 24 36.79 +2.13 +5.0 27 .34 17 .11 BrigStrat .56 11 18.07 +.46 -28.8 54.14 29.50 Brinker 1.52 16 49.16 +1.56 +26.6 70.05 49.96 BrMySq 1.60 56 56.56 +1.62 -7 .7 71.74 48.00 BritATob s 2.24e ... 51.78 +1.33 -22.7 14.92 6.28 Brookdale ... dd 9.79 +.70 +0.9 46.88 37 .27 BrkfInfra s 1.88 29 40.70 +2.30 -9.2 69.27 48.04 Brunswick .76 18 66.46 +1.98 +20.4 65.90 34.39 Bu ckeye 5.05 11 34.42 -.73 -30.5 9.67 3.80 CBL Asc .80 3 5.76 +.19 +1.8 50.83 40.48 CMS Eng 1.43 30 48.59 +1.31 +2.7 15.65 10.20 CNH Indl .14e cc 10.25 -.28 -23.5 26.00 6.70 CVR Rfng 2.95e 20 22.05 -.30 +33.2 84.00 60.14 CVS Health 2.00 12 66.48 +2.13 -8.3 8.86 6.25 CYS Invest .88 7 7 .61 +.11 -5.2 29.57 21.71 CabotO&G .24 44 23.58 -.22 -17 .6 14.50 10.25 CaesarsEnt ... dd 11.28 +.58 -10.9 52.30 33.40 Cal-Maine 2.49e 92 47 .05 +1.20 +5.8 13.00 10.60 CalaCvHi 1.20 q 12.90 +.16 +8.9 25.45 17 .52 CalAmp ... 32 24.44 +1.01 +14.0 46.15 35.25 CalifWtr .75 30 42.05 +3.10 -7 .3 14.65 9.34 CallonPet ... 24 10.89 +.15 -10.4 9.95 4.00 CalumetSp ... dd 7 .40 -.05 -3.9 96.39 78.19 CamdenPT 3.08 24 91.65 +.52 -0.4 54.37 32.63 CampSp 1.40 13 41.91 +1.37 -12.9 100.01 81.11 CIBC g 5.32 9 87 .93 +1.01 -9.7 85.73 70.59 CdnNR gs 1.33 ... 81.98 +.23 -0.6 38.20 27 .88 CdnNRs gs 1.34 ... 36.45 +.38 +2.0 106.50 76.98 CapOne 1.60 20 92.90 +1.00 -6.7 16.72 9.15 CapSenL ... dd 11.24 +.57 -16.7 10.62 8.17 CapsteadM .64 13 9.24 +.29 +6.8 1.90 .58 CpstnTur rs ... dd 1.48 +.05 +92.2 78.89 48.28 CardnlHlth 1.90f 12 49.94 +1.11 -18.5 81.67 57 .05 CarMax ... 20 76.41 +3.54 +19.1 72.70 56.45 Carnival 2.00 14 57 .55 +.24 -13.3 61.49 36.20 CarpTech .72 42 54.79 +2.22 +7 .5 30.31 11.10 Carrizo ... 29 28.38 +.53 +33.4 173.19 105.11 Caterpillar 3.44f 16 135.41 -.26 -14.1 72.21 59.66 CedarF 3.56 17 65.17 +2.16 +0.3 147 .17 74.13 Celgene ... 25 82.44 +3.02 -21.0 10.37 5.72 Cemex .29t ... 6.96 +.40 -7 .2 11.52 6.90 CenovusE .20 8 10.82 +.44 +18.5 30.45 24.81 CenterPnt 1.11 20 27 .94 +.23 -1.5 24.14 13.16 CntryLink 2.16 9 19.66 +1.02 +17 .9 59.83 43.61 ChemFinl 1.12 19 56.28 +.61 +5.3 58.08 37 .64 Chemours n .68 11 44.52 +.16 -11.1 5.44 2.53 ChesEng ... 9 5.29 +.05 +33.6 133.88 102.55 Chevron 4.48 55 124.14 -2.29 -0.8 10.906.96Chicos.34118.44+.30 4.3 70.52 34.27 ChinaSoAir .64e ... 36.86 -2.67 -28.9 474.46 247 .52 Chipotle ... cc 451.04 +19.67 +56.1 54.35 43.21 ChurchDwt s .87f ... 54.66 +1.50 +8.9 227 .13 163.02 Cigna .04 17 172.10 +2.15 -15.3 81.98 66.33 CinnFin 2.12 20 68.34 +1.48 -8.8 66.87 34.78 Cirrus ... 15 40.09 +1.76 -22.7 46.37 30.36 Cisco 1.32f 21 42.71 +.01 +11.5 38.60 5.81 CgpVelICrd ... ... 6.16 +.11 -56.2 80.70 64.38 Citigroup 1.28 12 67 .14 +.22 -9.8 48.23 31.51 CitizFincl .52 12 39.35 +.45 -6.3 109.43 73.34 CitrixSy s ... 30 106.57 +1.73 +21.1 4.05 1.31 CleanEngy ... dd 3.19 -.51 +56.9 9.15 5.60 ClevCliffs ... 7 8.47 +.04 +17 .5 150.40 113.57 Clorox 3.84 22 135.44 +.19 -8.9 48.62 41.45 CocaCola 1.56 76 44.64 +.78 -2.7 13.19 10.55 CohStQIR .96 q 12.24 +.22 -3.2 29.16 25.16 CohStSelPf 2.06 q 27 .31 +.46 -3.3 77 .91 61.28 ColgPalm 1.68 23 65.78 +.97 -12.8 44.00 30.43 Comcast s .76 16 33.58 +.96 -15.8 102.66 64.04 Comerica 1.36f 18 90.62 -.30 +4.4 9.62 4.90 CmpTask .24 ... 7 .73 -.01 +51.6 34.61 17 .11 Comtech .40 26 32.70 +.82 +47 .8 39.43 32.16 ConAgra .85 17 35.73 ... -5.1 69.72 48.86 ConnWtrSv 1.25f 42 67 .07 +1.75 +16.8 71.71 42.27 ConocoPhil 1.14f 56 69.65 +.03 +26.9 22.17 10.31 ConsolCom 1.55 ... 13.33 +.97 +9.4 89.70 71.12 ConEd 2.86 16 79.50 +1.52 -6.4 236.62 191.06 ConstellA 2.96f 17 214.98 -3.89 -5.9 69.91 29.08 ContlRescs ... cc 62.75 -2.01 +18.5 40.78 22.58 CooperTire .42 20 27 .75 +1.45 -21.5 53.75 33.24 CorOnDem ... dd 49.00 +1.57 +38.7 35.10 26.11 Corning .72 dd 28.13 +.62 -12.1 35.66 24.55 CorpOffP 1.10 15 29.90 +.91 +2.4 212.46 150.00 Costco 2.28f 30 209.62 +.64 +12.6 21.68 12.92 Coty .50 ... 14.16 +.06 -28.8 179.12 141.75 CrackerB 5.00f 17 158.83 +2.62 ... 14.96 8.51 CS VSSilv ... q 8.93 -.15 -23.1 35.65 22.15 CrestEq rs 2.40 dd 32.20 +.45 +24.8 19.54 7 .42 Crocs ... dd 16.74 -.87 +32.4 62.27 42.63 CrownHold ... 18 45.40 +.64 -19.3 60.65 40.13 Ctrip.com s ... 27 45.65 -1.98 +3.5 194.18 130.60 Cummins 4.32 37 131.40 -1.60 -25.6 25.69 11.35 CybrOpt ... 99 18.90 +1.50 +26.0 18.87 12.50 CypSemi .44 27 16.09 +.51 +5.6D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 67 .22 +.49 +14.4 11.57 9.71 DNP Selct .78 q 10.88 +.10 +0.7 116.74 94.25 DTE 3.53 19 107 .03 +3.40 -2.2 110.55 76.27 Darden 3.00f 23 111.08 +4.02 +15.7 17 .33 8.14 DeanFoods .36 14 10.99 +.48 -4.9 175.26 112.87 Deere 2.76f 28 139.98 +.18 -10.6 95.18 60.98 DellTch n ... dd 93.34 +8.76 +14.8 60.50 44.59 DeltaAir 1.22 10 49.58 +.04 -11.5 5.20 .92 DenburyR ... dd 4.92 +.11 +122.6 31.42 6.98 Dermira ... dd 9.91 +.71 -64.4 20.23 10.36 DeutschBk .83e ... 11.46 +.84 -39.8 45.20 28.80 DevonE .32f 29 44.51 +.55 +7 .5 148.85 117 .73 Diageo 3.20e ... 145.58 +1.57 -0.3 21.92 10.09 DiamOffsh .50 32 19.75 -1.11 +6.2 5.16 3.07 DianaShip ... dd 5.00 +.19 +22.9 28.50 11.43 Diebold .40 14 12.85 +.90 -21.4 6.89 .70 DifferBr rs ... dd 5.30 +1.45 +457 .9 14.70 8.50 DigiIntl ... 50 13.90 +.70 +45.5 127 .23 96.56 DigitalRlt 4.04 55 115.30 +3.72 +1.2 98.75 49.91 Dillards .40 11 90.90 -3.60 +51.4 44.03 21.25 DxGBull rs ... q 25.66 +1.33 -19.1 25.76 11.34 DrGMBll rs .09e q 14.60 +.95 -17 .8 28.73 5.56 DxSPOGBr rs ... q 5.75 -.14 -51.5 35.88 19.01 DirDGlBr rs ... q 23.19 -1.03 -2.2 18.57 8.36 DxSCBear rs ... q 8.54 -.83 -30.4 81.93 57 .50 Discover 1.40 13 70.44 +.03 -8.4 113.18 96.20 Disney 1.68 15 104.78 +.81 -2.5 105.82 68.69 DollarGen 1.16f 16 98.63 +.03 +6.0 116.65 66.01 DollarTree ... 12 84.63 -.37 -21.1 85.30 61.53 DomEngy 3.34 14 70.02 +1.84 -13.6 293.81 166.74 Dominos 2.20f 47 279.15 -3.02 +47 .7 52.58 36.42 Domtar g 1.74 17 47 .82 +.52 -3.4 52.20 42.59 Donaldson .76f 24 45.06 -.06 -7 .9 77 .08 61.27 DowDuPnt 1.52 21 65.93 +.01 -7 .4 126.65 83.23 DrPepSnap 2.32 27 122.92 +.92 +26.6 9.18 7 .53 DryStrt .52 q 7 .68 +.01 -11.1 9.33 8.40 DufPUC .60 q 8.64 -.10 -2.4 91.78 71.96 DukeEngy 3.56 18 81.62 +2.54 -3.0 30.14 24.30 DukeRlty .80 23 29.23 +.20 +7 .4 46.99 33.95 eBay s ... 25 37 .39 +1.13 -0.9 128.03 81.99 EOG Rescs .74f dd 124.35 -.08 +15.2 89.85 69.82 Eaton 2.64f 17 76.02 +1.28 -3.8 17 .72 14.41 EV EEq2 1.05 q 16.95 +.12 +11.4 9.84 8.02 EVTxMGlo .98 q 9.47 +.17 +1.0 150.46 125.74 Ecolab 1.64 30 141.76 +1.43 +5.6 83.38 57 .63 EdisonInt 2.42 15 66.26 +2.99 +4.8 155.22 100.20 EdwLfSci s ... 49 147 .53 +1.96 +30.9 89.09 73.69 EliLilly 2.25 82 87 .39 +2.06 +3.5 116.90 79.71 EllieMae ... 74 106.47 +2.63 +19.1 20.60 18.00 ElmiraSB .92b 17 20.50 +.08 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .22 +.09 +0.4 74.45 57 .47 EmersonEl 1.94 27 69.28 +.14 -0.6 16.63 8.89 EnbrdgEPt 1.40 12 10.84 -.09 -21.5 42.31 29.00 Enbridge 2.68 ... 35.61 -.08 -8.9 14.31 8.16 EnCana g .06 22 12.80 -.25 -4.0 12.54 5.27 Endo Intl ... dd 10.86 +1.43 +40.1 13.49 7 .55 Enerpls g .12e 17 12.77 +.17 +30.4 20.00 13.80 EnLinkLLC 1.05f 14 16.60 +.15 -5.7 21.80 17 .65 Ennis Inc .90f 16 20.45 +.33 -1.4 7 .60 4.10 ENSCO .04 dd 7 .26 ... +22.8 87 .85 71.95 Entergy 3.56 36 82.56 +1.77 +1.4 29.65 23.10 EntProdPt 1.71f 20 27 .65 -.02 +4.3 8.05 5.52 Ericsson .13e ... 7 .80 +.13 +16.8 57 .44 47 .06 Evergy 1.60 25 56.76 +.61 +7 .5 66.15 52.76 EversrceE 2.02 20 60.31 +1.70 -4.5 1.62 .76 EvineLive ... ... 1.34 +.11 -4.3 71.60 34.39 ExactSci h ... dd 62.46 +2.67 +18.9 11.38 8.51 ExantasCap .20 dd 10.20 +.02 +8.9 32.50 18.50 Exelixis ... 26 21.21 -.31 -30.2 43.09 35.37 Exelon 1.38f 12 43.09 +.49 +9.3 161.00 98.52 Expedia h 1.20 58 126.00 +5.81 +5.2 85.07 55.80 ExpScripts ... 10 80.07 +2.86 +7 .3 89.30 72.16 ExxonMbl 3.28f 18 82.33 -.40 -1.6 14.92 12.02 FNBCp PA .48 14 13.53 +.11 -2.1 203.55 147 .80 Facebook ... 38 203.23 +8.91 +15.2 58.74 39.79 Fastenal 1.48 23 48.21 +.08 -11.8 274.66 203.13 FedExCp 2.60f 10 228.27 +1.21 -8.5 24.37 9.78 FedNatHld .32 20 22.95 -.12 +38.5 135.59 106.41 FedRlty 4.00 22 126.89 +.34 -4.5 149.85 84.38 Ferrari n ... ... 135.36 +.35 +29.1 5.75 2.87 Ferrellgs .40 dd 3.35 -.01 -21.7 24.95 10.85 FiatChrys ... ... 20.00 +1.11 +12.1 42.52 31.86 FidlNatFn 1.20f 15 37 .88 +.26 -3.5 17 .04 12.63 FidusInvst 1.56a 9q 14.42 +.21 -5.0 34.67 24.66 FifthThird .72f 9 29.14 +.44 -4.0 22.14 14.73 FstData n ... 11 21.86 +.93 +30.8 81.72 38.36 FstSolar ... 33 54.53 +1.87 -19.2 36.74 28.93 FirstEngy 1.44 8 36.77 +.86 +20.1 7 .79 4.51 Fitbit n ... dd 6.86 +.33 +20.1 22.51 19.07 FlrtyTotR 1.63 q 19.30 -.21 -10.7 22.82 16.80 FlowrsFds .72f 23 21.32 +.49 +10.4 62.09 37 .04 Fluor .84 36 49.05 +.27 -5.0 59.40 28.42 FootLockr 1.38 21 52.30 -.35 +11.6 13.48 10.14 FordM .60a 6 11.06 -.01 -11.4 73.62 52.63 FBHmSec .80 18 54.55 +.86 -20.3 20.25 11.71 FrptMcM .20 11 17 .51 +.25 -7 .6 18.21 4.90 Frontr rs 2.40 ... 5.51 +.15 -18.5G-H-I 24.23 18.83 GGP Inc .88 31 20.84 +.41 -10.9 164.76 96.42 GW Pharm ... dd 141.26 +1.72 +7 .0 24.97 21.10 GabDvInc 1.32 q 22.98 +.42 -1.8 10.09 8.42 GabMultT .88e q 9.01 -.43 -2.1 7 .20 5.68 GabUtil .60 q 6.02 +.13 -15.2 22.37 12.20 GameStop 1.52 dd 15.15 +.58 -15.6 39.32 32.51 Gam&Lsr n 2.52 20 36.04 +.24 -2.6 35.68 21.02 Gap .97 15 31.26 -1.13 -7 .6 65.96 49.80 Garmin 2.12f 20 61.35 +.35 +3.0 36.59 32.20 GAInv 1.15e q 34.61 +.29 +0.6 230.00 184.21 GenDynam 3.72 20 188.84 +3.36 -7 .2 27 .59 12.61 GenElec .48 dd 13.85 +.24 -20.7 60.69 41.01 GenMills 1.96 10 45.04 +.78 -24.0 46.76 34.45 GenMotors 1.52 dd 39.16 -.24 -4.5 32.59 18.42 GenesisEn 2.88f 55 22.37 +.46 +0.1 25.41 16.59 Gentex .44f 16 23.26 +.35 +11.0 107 .75 79.86 GenuPrt 2.88f 21 90.74 -1.05 -4.5 5.32 2.89 Gerdau .02e ... 3.94 +.40 +5.9 89.54 64.27 GileadSci 2.28 9 75.21 +4.37 +5.0 42.95 34.52 GlaxoSKln 2.89e ... 41.02 +.71 +15.6 57 .55 27 .79 GlobusMed ... 43 51.46 +1.00 +25.2 75.18 40.78 GoDaddy n ... cc 73.78 +3.18 +46.7 15.55 11.64 Goldcrp g .24 19 13.96 +.25 +9.3 275.31 214.64 GoldmanS 3.20f 21 221.79 +1.22 -12.9 36.52 22.73 Goodyear .56 8 23.80 +.51 -26.3 11.89 4.42 GoPro ... dd 6.94 +.50 -8.3 19.60 11.87 GovPrpIT 1.72 27 16.54 +.69 -10.8 77 .37 58.48 vjGrace .96 22 74.39 +1.08 +6.1 16.74 12.65 GraphPkg .30 15 14.55 +.04 -5.8 65.60 47 .97 Greif A 1.68 17 53.12 +.23 -12.3 46.50 29.70 Griffin .40f 35 44.40 +.41 +21.0 5.99 3.60 Groupon ... ... 4.36 +.06 -14.5 37 .43 24.78 GuangRy .63e ... 26.54 -1.58 -20.6 44.24 19.27 H&E Eqp 1.10 12 38.22 +.61 -6.0 32.65 21.48 HCP Inc 1.48 15 26.24 +.42 +0.6 24.75 17 .10 HP Inc .56f 9 23.01 +.32 +9.5 55.89 46.23 HSBC 1.50e ... 47 .14 ... -8.7 4 5 6 1 2 5 .41 H a in Ce l s lf ... ... 30 6 4 +. 8 4 -27 .7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.76% (wkly)t 4-wk. -3.40%t YTD -1.06%UNasdaq2.37% (wkly)s 4-wk. 0.56%s YTD 11.37%US&P 5001.52% (wkly)t 4-wk. -0.69%s YTD 3.22%US&P mid-cap1.94% (wkly)t 4-wk. -0.56%s YTD 4.68%URussell 200 0 3.10% (wkly)s 4-wk. 1.29%s YTD 10.33% 42.04 31.42 NewmtM .56 28 37 .83 +.12 +0.8 169.53 138.00 NextEraEn 4.44f 13 170.31 +3.28 +9.0 27 .76 22.44 NiSource s .78 34 26.88 +.60 +4.7 81.00 50.35 NikeB s .80 67 76.48 -3.20 +22.3 6.51 3.14 NobleCorp .08 dd 6.09 -.24 +34.7 37 .67 22.99 NobleEngy .44 36 35.21 -.07 +20.8 6.59 4.51 NokiaCp .19e ... 5.76 +.01 +23.6 6.70 1.82 NordicAm .41e dd 2.87 +.19 +16.7 158.58 111.44 NorflkSo 2.88 23 154.52 +3.65 +6.6 3.31 .63 NthnO&G ... 41 3.28 +.13 +60.0 360.88 256.66 NorthropG 4.80f 32 307 .36 -.34 +0.1 18.20 15.06 NwstBcsh .68 19 17 .85 +.46 +6.7 69.50 51.50 NwstNG 1.88 dd 66.55 +2.75 +11.6 94.19 72.30 Novartis 2.75e 15 77 .17 +1.63 -8.1 2.75 .91 Novavax ... dd 1.41 +.07 +13.7 58.37 41.03 NovoNord .96e ... 48.41 +2.29 -9.8 84.00 53.50 NuSkin 1.47 37 78.86 +.67 +15.6 70.48 51.67 Nucor 1.52 15 63.34 +.84 -0.4 14.46 12.92 NuvDivA .85a q 13.28 -.02 -5.5 18.59 15.44 Nv AMT-Fr .78a q 15.44 -.18 -10.5 10.75 9.29 NvPfdInco .80 q 9.49 +.16 -8.2 14.57 13.00 NuvEqtP 1.00 q 14.17 +.08 -0.6 269.20 138.58 Nvidia .60 47 247 .33 +10.43 +27 .8 29.93 22.70 NxStageMd ... dd 28.28 +.38 +16.7 37 .32 29.59 OGE Engy 1.33 19 35.63 +.42 +8.3 5.91 4.17 OaktrSpL .38 dd 4.67 -.11 -4.5 9.09 7 .03 OaktStInco .56e 11 8.49 -.01 +1.1 13.87 6.69 OasisPet ... dd 13.21 +.24 +57 .1 87 .67 57 .84 OcciPet 3.08 cc 84.25 +.57 +14.4 30.90 24.02 OceanFst .60 18 30.42 +.46 +15.9 6.26 2.00 OfficeDpt .10 6 2.70 +.15 -23.7 19.10 15.38 OldNBcp .52 25 19.05 +.45 +9.2 22.34 17 .92 OldRepub .78 17 19.86 -.05 -7 .1 38.84 27 .68 Olin .80 9 29.03 +.31 -18.4 33.85 24.90 OmegaHlt 2.64 12 32.07 +1.07 +16.4 27 .10 13.65 OnSmcnd ... 12 23.10 +.87 +10.3 70.99 49.65 ONEOK 3.18f 52 71.21 +1.38 +33.2 7 .24 2.66 OpkoHlth ... dd 5.21 +.51 +6.3 53.48 42.57 Oracle .76 52 46.00 +1.94 -2.7 65.75 32.34 Orbotch ... 21 62.70 +.90 +24.8 2.72 .91 Organovo ... dd 1.39 -.01 +3.7 61.86 42.68 Orthofix ... 77 57 .92 +1.10 +5.9 100.26 64.14 OshkoshCp .96 16 70.94 +.62 -21.9 49.30 38.75 OtterTail 1.34 25 49.60 +2.00 +11.6 32.51 14.26 OwensMin 1.04 11 17 .08 +.37 -9.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.03 +2.47 +0.4 22.00 12.25 PGT Inc ... 27 21.35 +.50 +26.7 163.59 119.77 PNC 3.80f 13 136.00 +.90 -5.7 46.00 33.75 PNM Res 1.06 19 39.70 +.80 -1.9 93.12 63.83 POSCO ... ... 70.40 -3.72 -9.9 122.07 100.36 PPG s 1.80 17 103.00 -.73 -11.8 39.90 25.30 PPL Corp 1.64 13 29.57 +1.02 -4.5 79.69 59.82 Paccar 1.12f 11 60.91 -1.05 -14.3 217 .40 126.56 PaloAltNet ... dd 211.16 +5.69 +45.7 9.98 4.09 Pandora ... dd 8.25 +.37 +71.2 1.44 .31 ParkDrl ... dd .38 ... -62.0 212.80 152.47 ParkerHan 3.04f 19 156.82 +.97 -21.4 33.43 21.12 ParsleyEn ... 53 31.67 +1.39 +7 .6 73.10 54.20 Paychex 2.24f 27 69.79 +1.44 +2.5 87 .55 52.83 PayPal n ... 55 85.94 +2.67 +16.7 36.99 29.28 Pembina g 1.56 26 35.39 +.79 -2.2 36.29 19.98 PnnNtGm ... 36 34.91 +1.32 +11.4 7 .84 6.29 PennantPk .72 8 7 .09 +.08 +2.5 5.63 2.25 Penney ... 41 2.44 +.10 -22.8 54.83 38.33 Penske 1.40f 12 49.60 +2.75 +3.7 74.84 41.28 Pentair .70 13 42.28 +.20 -40.1 20.26 15.97 PeopUtdF .70f 17 18.21 +.12 -2.6 122.51 95.94 PepsiCo 3.71f 22 109.56 +.69 -8.6 84.49 62.43 PerkElm .28 29 74.32 +1.09 +1.6 95.93 63.68 Perrigo .76 dd 76.23 +3.32 -12.5 14.98 7 .21 PetrbrsA ... ... 9.21 +.37 -6.3 17 .20 7 .64 Petrobras ... ... 10.42 +.39 +1.3 39.43 32.32 Pfizer 1.36 15 37 .11 +.83 +2.5 121.69 76.21 PhilipMor 4.56f 21 82.26 +1.52 -22.1 43.45 35.24 PhilipsNV .88e ... 43.48 +1.21 +15.0 122.38 80.73 Phillips66 3.20f 25 111.18 -1.13 +9.9 10.89 10.00 PimIncStr2 .96 q 10.62 +.15 +1.8 92.42 73.41 PinWst 2.78 19 82.74 +2.18 -2.9 213.40 125.46 PioNtrl .32f cc 185.02 -4.22 +7 .0 16.13 8.11 PitnyBw .75 6 9.11 +.54 -18.5 26.98 18.38 PlainsAAP 1.95 30 23.43 -.21 +13.5 137 .66 86.51 Polaris 2.40 33 125.63 +3.45 +1.3 47 .48 34.15 PolyOne .70 20 44.02 +.80 +1.2 166.95 127 .36 Praxair 3.30 37 164.04 +5.89 +6.1 75.59 52.31 PrinFncl 2.08f 11 53.62 +.67 -24.0 63.45 34.95 ProAssur 1.24a 20 36.15 +.70 -36.7 64.13 31.34 PrUltPQ s ... q 61.08 +3.97 +32.1 45.62 8.52 PUVixST rs ... q 10.99 -1.35 +7 .6 139.47 9.53 ProShtVx s ... q 13.24 +.52 -89.7 94.67 70.73 ProctGam 2.87f 21 79.31 +1.25 -13.7 33.70 28.14 ProShSP rs ... q 28.89 -.44 -4.3 51.32 35.66 PrUShSP rs ... q 37 .08 -1.14 -9.7 33.45 12.91 PShtQQQ rs ... q 13.40 -.99 -37 .7 8.37 5.51 ProspctCap .72 8 6.72 +.01 -0.3 127 .14 92.05 Prudentl 3.60 10 94.85 +1.34 -17 .5 54.50 41.67 PSEG 1.80 18 53.27 -.87 +3.4 232.93 180.48 PubStrg 6.80 25 232.21 +5.35 +11.1 35.21 23.81 PulteGrp .36 17 29.31 +.56 -11.8 7 .72 6.89 PMMI .44 q 7 .00 -.08 -5.5 13.75 7 .02 QEP Res .08 37 12.88 +.62 +34.6 69.28 48.56 Qualcom 2.48f dd 57 .84 +1.72 -9.7 116.49 90.10 QstDiag 2.00f 21 110.49 +1.05 +12.2 145.94 70.36 RLauren 2.50f 18 126.42 +.70 +21.9 23.59 11.93 RangeRs .08 19 17 .07 +.34 +0.1 42.40 26.70 RavenInds .52 1 40.05 +1.60 +16.6 102.17 74.14 RJamesFn .88f 19 89.68 +.33 +0.7 39.73 27 .71 Rayonier 1.08f 42 39.41 +.72 +24.6 229.75 161.87 Raytheon 3.47 28 193.57 +.39 +3.5 60.05 47 .25 RltyInco 2.53 31 55.58 +1.79 -2.5 17 .45 14.29 RedwdTr 1.20f 12 16.77 +.30 +13.2 526.12 281.89 Regenrn ... 28 369.59 +24.60 -1.7 20.21 13.03 RegionsFn .36 16 17 .59 -.19 +1.8 97 .41 68.46 RelStlAl 2.00 19 88.32 +.78 +2.9 48.52 29.56 Replgn ... 70 48.95 +1.91 +34.9 68.89 53.09 RestBrnds 1.80 19 60.89 +.59 -1.0 20.78 16.18 RetailOpp .78 57 19.50 +.34 -2.3 60.72 42.65 RioTinto 2.27e ... 54.65 -.83 +3.2 2.93 1.38 RiteAid ... 2 1.74 +.01 -11.7 210.72 155.81 RockwlAut 3.68 25 169.24 +3.01 -13.8 139.63 104.91 RockColl 1.32 21 135.36 +.68 -0.2 184.00 105.60 Rogers ... 33 116.69 +5.23 -27 .9 58.80 15.75 Roku n ... dd 46.70 +4.08 -9.8 292.97 226.81 Roper 1.65 29 276.18 +.68 +6.6 87 .10 72.18 RoyalBk g 3.76 ... 76.44 +1.14 -6.4 135.65 101.20 RylCarb 2.40 14 104.74 +1.14 -12.2 76.99 53.56 RoyDShllB 3.76 cc 72.74 +.09 +6.5 73.86 52.44 RoyDShllA 3.76 cc 69.46 +.23 +4.1 90.26 65.65 Ryder 2.08f 18 73.23 +1.37 -13.0S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.87 +1.63 +12.7 68.35 33.61 SCANA .49m 10 40.63 +2.11 +2.1 107 .88 89.46 SLGreen 3.25 30 102.71 +2.18 +1.8 28.20 12.29 SM Energy .10 dd 26.82 +1.13 +21.5 265.93 212.68 SpdrDJIA 3.98e q 244.60 +1.87 -1.1 129.52 114.80 SpdrGold ... q 118.86 +.21 -3.9 44.23 37 .63 SpdrEuro50 1.18e q 39.32 +.99 -3.4 286.63 240.34 S&P500ETF 4.13e q 275.42 +4.14 +3.2 37 .46 35.26 SpdrLehHY 2.30 q 35.56 +.08 -3.2 29.72 27 .23 SPLIntTB s ... q 27 .96 +.21 -1.7 66.04 49.31 SpdrS&P RB .74e q 61.95 +.95 +5.3 51.04 37 .72 SpdrRetl s .49e q 49.83 +1.27 +10.3 44.75 28.96 SpdrOGEx .73e q 43.41 +.35 +16.8 50.00 37 .00 SabnR 2.28m 22 46.90 -.20 +5.2 87 .05 51.05 Saia Inc ... 39 80.90 +.05 +14.3 20.00 16.75 StJoe ... 56 18.40 +.45 +1.9 142.12 85.12 Salesforce ... cc 141.40 +5.00 +38.3 21.36 14.05 SallyBty ... 10 15.88 -.15 -15.4 10.54 5.66 SJuanB .65e 13 5.94 +.15 -27 .9 50.65 37 .43 Sanofi 1.58e ... 42.48 +2.47 -1.2 80.35 61.02 Schlmbrg 2.00 42 67 .03 ... -0.5 60.22 38.06 Schwab .40 29 50.65 -.45 -1.4 10.76 1.99 SearsHldgs ... dd 2.27 -.10 -36.6 10.47 5.50 Seaspan .50 16 10.66 +.48 +57 .9 122.98 100.49 SempraEn 3.58 22 117 .78 +1.67 +10.2 20.73 14.86 SenHous 1.56 12 18.74 +.65 -2.1 435.15 326.68 Sherwin 3.44f 31 413.58 +6.01 +0.9 15.98 12.80 ShipFin 1.40 15 14.65 -.30 -5.5 173.26 145.78 SimonProp 7 .80 23 172.99 +2.80 +0.7 7 .70 5.17 SiriusXM .04 39 7 .00 +.23 +30.6 117 .65 86.13 SkywksSol 1.28 21 100.13 +3.48 +5.5 27 .50 20.50 SmartFn rs ... 25 26.97 +1.21 +24.3 133.38 96.13 Smucker 3.12 15 111.74 +4.26 -10.1 21.22 10.50 SnapInc A n ... ... 13.53 +.44 -7 .4 185.47 140.83 SnapOn 3.28 16 163.36 +2.64 -6.3 98.26 49.73 SodaStrm ... 31 87 .33 +2.03 +24.2 22.55 19.70 SolarCap 1.64 12 20.79 +.35 +2.9 55.77 46.55 SonocoP 1.56 27 52.99 +.49 -0.3 53.91 36.25 SonyCp ... ... 49.58 -1.68 +10.3 42.97 38.61 SourcC 1.00 q 39.93 +.18 -2.0 36.41 25.96 SoJerInd s 1.12 31 35.27 +1.80 +12.9 53.51 42.38 SouthnCo 2.40f 53 47 .76 +1.45 -0.7 66.99 49.76 SwstAirl .64f 9 52.74 +1.86 -19.4 6.72 3.42 SwstnEngy ... 7 5.48 +.18 -1.8 8.46 6.47 SpiritRltC .72 13 8.35 +.32 +8.6 8.92 4.81 Sprint ... 3 5.63 +.19 -4.4 69.40 22.66 Square n ... ... 66.44 +4.80 +91.6 64.17 53.41 SP Matls .98e q 58.45 +.38 -3.4 91.79 77 .82 SP HlthC 1.01e q 86.01 +2.55 +4.0 58.95 48.76 SP CnSt 1.28e q 52.22 +.69 -8.2 112.62 87 .89 SP Consum 1.12e q 110.30 +1.00 +11.8 79.42 61.80 SP Engy 2.04e q 75.67 -.27 +4.7 30.33 23.79 SPDR Fncl .46e q 26.67 +.08 -4.4 80.96 66.95 SP Inds 1.12e q 72.16 +.53 -4.6 72.43 54.25 SP Tech .78e q 71.06 +1.59 +11.1 34.02 29.17 SpdrRESel ... q 33.28 +.57 +1.0 57 .23 47 .37 SP Util 1.55e q 53.17 +1.21 +0.9 176.62 130.56 StanBlkDk 2.52 19 133.14 +.33 -21.5 11.35 8.74 StarGas .47f 15 9.71 -.09 -9.7 61.94 47 .37 Starbucks s 1.44f 22 48.98 +.13 -14.7 114.27 89.25 StateStr 1.68 16 92.75 -.34 -5.0 52.10 32.20 StlDynam .75 18 46.39 +.44 +7 .6 4.04 .48 SteinMart s .30 dd 2.10 -.35 +81.0 179.84 137 .70 Stryker 1.88 29 173.11 +4.25 +11.8 27 .05 21.85 SubPpne 2.40 34 23.52 +.03 -2.9 99.21 80.12 SunCmts 2.84f cc 99.27 +1.39 +7 .0 70.83 40.86 SunHydrl .36 42 50.57 +2.47 -21.8 73.37 51.96 SunTrst 1.60 14 67 .35 +1.33 +4.3 28.85 19.69 SupGpCos s .38 18 20.69 -.02 -22.5 34.20 18.85 Symantec lf .30 10 21.28 +.63 -24.2 40.59 28.33 Synchrony .60 12 33.70 +.32 -12.7 57 .40 40.27 SynovusFn 1.00 19 53.59 +.76 +11.8 69.38 48.85 Sysco 1.44 28 69.38 +1.45 +14.2 47 .63 20.02 TAL Educ s ... cc 38.11 +1.31 +28.3 59.30 22.64 TC PpLn 2.60m 8 25.74 -.21 -51.5 96.82 66.44 TJX 1.56 22 95.55 +.37 +25.0 8.51 3.76 TahoeRes .24 ... 4.95 +.03 +3.3 46.57 34.31 TaiwSemi .73e 17 37 .27 +.71 -6.0 55.50 38.70 Tapestry 1.35 29 46.80 +.09 +5.8 66.61 44.78 Taubmn 2.62f 21 60.01 +1.25 -8.3 111.10 75.31 TechData h ... 27 83.10 +.98 -15.2 63.65 27 .35 Teladoc n ... ... 63.35 +5.30 +81.8 65.59 41.78 Tenneco 1.00 7 44.69 +.73 -23.7 44.27 28.33 Teradata ... 25 41.84 +1.69 +8.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 308.90 -34.05 -0.8 33.82 10.85 TevaPhrm .73e 7 24.13 -.19 +27 .3 120.75 76.19 TexInst 2.48 28 112.71 +2.46 +7 .9 69.43 44.29 TexRdhse 1.00 30 66.80 +1.29 +26.8 26.50 13.75 Textainer .96 dd 15.60 -.30 -27 .4 69.36 47 .00 Textron .08 42 65.69 -.22 +16.1 226.44 170.07 ThermoFis .68 26 207 .20 +.06 +9.1 19.06 7 .92 3D Sys ... 59 14.74 +.93 +70.6 259.77 191.44 3M Co 5.44f 29 197 .46 +.74 -16.1 137 .97 86.15 Tiffany 2.20f 40 133.67 +2.07 +28.6 55.65 41.85 Timken 1.12f 17 43.40 -.15 -11.7 93.60 74.48 Torchmark .64 7 82.79 +1.54 -8.7 75.46 49.91 TorDBk gs 2.68 ... 57 .97 +.11 -1.0 64.59 48.15 Total SA 2.71e ... 62.74 +2.18 +13.5 140.99 105.65 Toyota ... ... 129.56 +.75 +1.9 6.04 .60 TransEntx ... dd 4.04 -.32 +109.3 14.16 7 .20 Transocn ... dd 13.18 -.26 +23.4 150.55 113.76 Travelers 3.08f 16 123.18 +.84 -9.2 28.32 22.63 TriContl 1.02e q 26.70 +.19 -0.9 52.95 48.56 TriCntl pf 2.50 ... 50.90 -.70 +1.0 57 .76 31.52 TriNetGrp ... 36 55.09 -.85 +24.2 38.25 26.80 Trinity .52 8 34.71 +.45 -7 .3 29.50 19.30 TrueBlue ... 17 27 .70 +.75 +0.7 9.70 7 .51 TrstNY .26 17 9.15 +.25 -0.5 71.23 39.62 Tuppwre 2.72 dd 41.90 +.66 -33.2 50.15 24.81 21stCFoxA .36 22 48.93 -.76 +41.7 49.65 24.30 21stCFoxB .36 21 48.43 -.84 +41.9 47 .79 15.67 Twitter ... dd 46.65 +2.98 +94.3 98.58 44.69 2U ... dd 88.09 +4.53 +36.6 40.33 32.88 UDR 1.29 23 37 .75 +.21 -2.0 53.33 42.51 UGI Corp 1.04f 12 53.93 +1.86 +14.9 34.59 15.36 UltraClean ... 7 16.38 -.22 -29.1 24.70 11.40 UndrArm s ... 38 22.26 -.22 +54.3 193.05 135.95 UniFirst .45f 24 185.50 +8.60 +12.5 61.62 51.56 UnilevNV 1.43e ... 56.08 +.36 -0.4 148.33 101.06 UnionPac 2.92 11 143.06 +1.38 +6.7 26.82 15.29 Unit ... 14 26.94 +1.38 +22.5 135.53 101.45 UPS B 3.64 18 106.03 -.20 -11.0 190.74 106.52 UtdRentals ... 8 149.53 +1.91 -13.0 58.50 48.49 US Bancrp 1.20 14 50.21 +.19 -6.3 15.25 9.00 US OilFd ... q 14.96 -.10 +24.6 47 .64 20.67 USSteel .20 21 35.34 +.59 +0.4 139.24 109.10 UtdTech 2.80 22 125.40 +.37 -1.7 256.73 183.86 UtdhlthGp 3.60f 23 250.76 +5.42 +13.7 26.55 13.81 UnitGrp 2.40 55 21.43 +1.40 +20.5 69.80 45.95 UnvslCp 3.00f 10 69.60 +4.30 +32.6 58.73 36.15 UnumGrp .92 2 38.12 +1.13 -30.6 2.00 .96 UraniumEn ... dd 1.68 +.07 -5.1V-W-X-Y-Z 4.47 2.20 VEON .28e ... 3.09 +.71 -19.5 85.15 55.51 VF Corp 1.84 43 81.51 -.01 +10.1 15.24 8.56 Vale SA .29e 13 13.03 +.21 +6.5 27 .79 10.94 ValeantPh ... 6 22.96 -.28 +10.5 13.38 10.61 VlyNBcp .44 21 12.42 +.26 +10.7 25.58 20.84 VanEGold .06e q 22.61 +.30 -2.7 24.33 18.94 VnEkRus .01e q 21.81 +.57 +2.8 114.55 80.92 VnEkSemi .58e q 104.95 +2.28 +7 .3 29.87 21.70 VEckOilSvc .47e q 26.16 -.11 +0.4 37 .76 29.84 VanE JrGld ... q 33.50 +.80 -1.8 86.14 72.05 VangREIT 3.08e q 83.02 +1.57 ... 108.99 91.60 VangDivAp 1.82e q 102.74 +1.12 +0.7 50.99 40.43 VangEmg 1.10e q 42.25 +.05 -8.0 47 .89 40.88 VangFTSE 1.10e q 43.09 +.19 -3.9 71.55 57 .48 Vectren 1.80 28 71.41 -.04 +9.8 70.18 46.55 Ventas 3.16 16 59.12 +2.17 -1.5 8.75 6.52 Vereit .55 cc 7 .70 +.26 -1.2 145.57 92.91 Verisign ... 37 141.91 +4.49 +24.0 54.77 42.80 VerizonCm 2.36 7 51.48 +1.17 -2.7 61.85 46.05 ViadCorp .40 28 57 .10 +2.85 +3.1 11.54 8.34 Viavi ... 30 10.34 +.10 +18.3 19.14 7 .79 Vipshop ... 10 10.90 +.05 -7 .0 136.69 93.19 Visa s .84 45 134.09 +1.64 +17 .6 25.70 16.45 VishayInt .34f dd 25.25 +2.05 +21.7 24.81 15.79 VistraEn n ... ... 22.91 -.75 +25.1 165.00 85.70 VMware ... 42 157 .68 +10.71 +25.8 32.75 24.04 Vodafone 1.82e ... 25.32 +1.01 -20.6 141.20 108.17 VulcanM 1.12 28 130.44 +1.38 +1.6 151.70 103.80 WD 40 2.16 38 151.80 +5.55 +28.6 70.09 58.48 WEC Engy 2.21 21 66.41 +1.76 ... 72.41 59.23 WP Carey 4.06 19 67 .94 +1.59 -1.4 19.23 8.87 WPX Engy ... dd 18.96 +.93 +34.8 109.98 73.13 WalMart 2.08f 20 84.51 -1.14 -14.4 83.89 59.07 WalgBoots 1.76f 13 63.30 +3.29 -12.8 31.65 8.34 WarrMet n .20 ... 27 .54 -.03 +39.7 33.96 24.92 WREIT 1.20 30 31.06 +.73 -0.2 89.73 73.18 WsteMInc 1.85 18 82.29 +.95 -4.6 220.20 171.32 Waters ... 30 196.48 +2.89 +1.7 4.72 2.07 WeathfIntl ... dd 3.39 +.10 -18.7 67 .86 44.04 WebsterFn 1.32f 22 64.24 +.54 +14.4 105.73 32.16 WtWatch ... 93 102.42 +1.32 +131.3 33.83 25.67 WeinRlt 1.58f 11 30.99 +.18 -5.7 66.31 49.27 WellsFargo 1.56 13 55.89 +.45 -7 .9 75.91 49.58 Welltower 1.68e 15 64.40 +1.71 +1.0 18.22 13.57 Wendys Co .34 18 17 .28 +.10 +5.2 12.10 11.10 WAstInfSc .38 q 11.34 -.09 -3.8 106.96 75.96 WDigital 2.00 9 77 .93 +.52 -2.0 26.38 20.52 WestpacBk 1.52e ... 22.16 +.48 -9.1 71.55 54.05 WestRck 1.72 17 56.92 -.10 -10.0 38.39 30.95 Weyerhsr 1.28 33 37 .27 +.81 +5.7 200.61 142.30 Whrlpl 4.60f 31 150.87 +4.64 -10.5 33.67 24.00 WmsCos 1.36 11 27 .58 +.47 -9.5 44.06 32.74 WillmsPtrs 2.46f 49 41.33 +.74 +6.6 36.59 31.65 WT MCD s ... q 36.31 +.51 +2.9 89.30 65.76 Woodward .57 29 78.01 +1.15 +1.9 40.16 19.79 WorldFuel .24 9 20.50 +.09 -27 .1 75.39 20.09 WldW Ent .48 cc 76.68 +3.86 +150.8 53.27 39.52 Worthgtn .92f 15 44.87 +2.90 +1.8 203.63 124.11 Wynn 3.00f 43 156.86 -10.48 -7 .0 52.22 41.51 XcelEngy 1.52 20 46.96 +1.28 -2.4 37 .42 23.52 Xerox rs 1.00 30 24.39 +.39 -16.3 78.02 60.12 Xilinx 1.44f 34 67 .59 +2.33 +0.3 17 .61 8.07 YRC Wwde ... dd 10.29 +.24 -28.4 3.80 2.21 Yamana g .02 dd 3.10 +.20 -0.6 39.00 27 .45 YorkWater .67 33 33.45 +1.65 -1.3 88.07 72.38 YumBrnds 1.44f 28 78.27 +.05 -4.1 23.70 8.30 Zagg ... 18 17 .45 +.15 -5.4 60.26 25.09 Zendesk ... dd 57 .66 +3.17 +70.4 133.49 104.28 ZimmerBio .96 15 114.00 +2.56 -5.5 89.25 59.50 Zoetis .50 40 86.86 +1.67 +20.6 4.57 3.20 Zynga ... 70 4.22 +.15 +5.5 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Saturday, July 7, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers It takes two to tango, especially if you're doing the weight-loss pas de deux, say researchers at the Department of Communication Studies at the University of Texas at Austin. They did a survey of almost 400 individuals and uncovered the reasons couples nd weight loss challenging „ and what partners can do to support eorts. First, researchers identied obstacles that you may face when you tell your sweetie that you are going to try to change your lifestyle: „ When just one person is battling to lose weight, he or she needs to have the support of the partner. That can be tough to get if your partner also needs to lose weight but isn't ready to confront the reality of his or her health crisis. All kinds of unintentional but sabotaging actions can arise, from bringing home a bucket of fried chicken to refusing to take an after-dinner walk with you. „ Lack of demonstrated support for your solo eorts also can make your partner's suggestions on how to upgrade diet, get more physical activity and improve overall behavior sting like criticism, and can both be hurtful and derail your weight-loss eorts. The Texas researchers went further: They concluded that couples need to talk with one another to clear the air. Tell your partner that you need support and that you are not asking him or her to join you. A study in the journal Obesity found that when one spouse joins a weight-loss program, the other spouse loses weight too. Among the 130 people and their spouses that they followed, fully 32 percent of "non-participating" partners lost at least 3 percent of their body weight within six months. There are also unique challenges that couples targeting weight loss together face: „ If you want to exercise together but have dierent tness levels or abilities, you will need to set individual goals and/or establish equal durations but not equal number of reps or equal amount of resistance. Try to nd some activities, like interval walking, that you can do together at the same pace. „ You may need to consume dierent amounts of calories if one of you has a physically demanding occupation and the other is a desk jockey, for example. But you don't need dierent KINDS of foods. One person may aim for seven servings of fresh fruits and veggies a day, another may aim for nine. Or you may take in two 3-ounce servings of lean protein while your partner needs three 6-ounce servings. You are still cooking the same foods for both of you „ lean proteins, no highly processed foods and no foods with added sugars or trans fats and minimal sat fats. One incentive that helps some couples stay on track: Competition that bestows points earned and lost. On the plus side: You get 5 points for working out for 30 minutes; 1 point for every 8 ounces of water you drink; 10 points every time you consciously skip something with added sugar; 20 points for after-dinner physical activity. On the minus side: You lose 5 points for every sweetened beverage you drink; 10 points for energy drinks and bars; and 20 points for eating red, processed meats. A recent study in the journal Circulation found that if you can work together as a couple to support your weight-loss eorts, you will be rewarded mightily. You can add 14 years to your lifespan if you're a woman and 12 if you're a man by having these habits: at least 30 minutes of moderate to vigorous activity daily; moderate alcohol intake; a high-quality diet; having a body mass index of 18.5 to 24.9; and never smoking. DEAR ABBY: My boyfriend, "Pierre," and I have been a couple for 18 months. We moved in together three months ago. The trouble is, Pierre is French, and he doesn't believe in marriage. He says it's an "outdated institution and a social construct." He also claims that no one in France gets married. My parents are very religious, and they do not support us living in sin. They say if we have a child out of wedlock, they will cut me o completely. What should I do? I love my family, but I also love Pierre. And I've always dreamed of having a romantic wedding with my father walking me down the aisle. I know Pierre is committed to me, but he dislikes the institution of marriage and won't budge on this. I'm 34 and my biological clock is ticking. Any advice will be appreciated. „ Conicted In California DEAR CONFLICTED: Pierre has given you fair warning and so have your parents. Marriage exists in France just as it does here in the USA. That Pierre doesn't believe in it should be an indication that the two of you have very dierent denitions of what a committed relationship is, and it may be partly cultural in nature. How do you feel about that? I think it's sad that the parents of a 34-year-old woman would threaten to cut her o if she decided to have a child without being married. If you can support one, that choice should be yours and not theirs. My advice is to stop dreaming about a romantic wedding with your father walking you down the aisle unless you can nd a man with a dierent view of commitment than Pierre appears to have. P.S. I once had a poodle named Pierre. He and I got along ne and marriage was never discussed. Dear Heloise: My dog has a thick coat, and I'm tempted to SHAVE HIM DOWN for the summer; I just think all that fur is heavy and hot. Is this a good idea? I'll wait for your response in the Express-News. „ Melissa C. in San Antonio Hi, Melissa! It's normal to think hair or fur would be hot and uncomfortable for the dog, but let's look at what's really going on. The dog's coat is actually acting like a shield from the heat in the summer, and as insulation from the cold in the winter. To remove all that fur would deny the animal that protection from the heat, and could expose him to sunburn and more serious ailments like cancer. Experts agree: Shaving the dog is not a good idea. A professional groomer can remove loose hairs, but natural shedding can do the same. If the dog is outside a lot, provide shade and fresh, clean water. „ HeloiseCouple's weightloss „ even if only one of you is on it! Romantic wedding dreams dim in marital tug-of-war Shaving for the summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, July 7, 2018 ARIES (March 21-April 19). Put yourself out there and youll get ratings both good and bad (because trolls, unfortunately, are a fact of modern life) but mostly good and denitely worth the eort. TAURUS (April 20-May 20). You wont have to worry about what to say. Egotistical people are easy to talk to. They will go on and on about themselves without prompting, never more than one sentence away from the turnaround. GEMINI (May 21-June 21). Incurious people have a way of making others feel boring while fascinated people can make their company feel like the most interesting people in the world. Whichever way it goes, dont take reactions personally. CANCER (June 22-July 22). Of course you cant believe everything you think, but there is a recurring idea youve been having lately thats worth putting to the test. It will open up a new area of study and work. LEO (July 23-Aug. 22). To expect yourself to constantly generate good energy is asking too much. You need renewal. When you run out of power and you cant shine your light, go where the light is already shining. VIRGO (Aug. 23-Sept. 22). Its not enough to hear that you are appreciated; you need to see it and feel it from the intention, action and the warmth of others. Settle for nothing less than true respect. LIBRA (Sept. 23-Oct. 23). Youre not one to take risks just for the thrill of it. Youll fully assess the situation, decide on the best course of action and take a chance, all the while bearing the fear and uncertainty entailed. SCORPIO (Oct. 24-Nov. 21). Lingering emotions could slow you down if you let them. Be willing to feel and you wont get stuck. Release all resistance. Let the emotions ow through you and theyll work themselves out without much eort on your part. SAGITTARIUS (Nov. 22-Dec. 21). Fitting in will be part of the deal, but theres really no need to pretend that youre in the know when youre not. Saying I dont knowŽ is perfectly acceptable „ maybe even preferred. Only smug people know everything! CAPRICORN (Dec. 22-Jan. 19). To look forward to the oerings of the day without expecting or demanding any particular outcome „ thats a recipe for happiness, and a very achievable one. AQUARIUS (Jan. 20-Feb. 18). You wont get immediate proof that this course of action is worth taking, but keep at it awhile in good faith. Youll be luckier as you continue along in the belief that good things are coming. PISCES (Feb. 19-March 20). Being attractive will have pluses and minuses. You enjoy the attention, but only when it comes at you in a certain way. Even then, you can only take so much before you need peace, quiet and solitude. TODAYS BIRTHDAY (July 7). Keep an open mind, because if you stay exible, your plans will give way to something bigger. A well-matched collaboration will yield results within 10 weeks. The money ows easy in October. Beautiful scenery and fun activities close out 2018. Your social graces will catapult you to leadership in 2019. Scorpio and Capricorn adore you. Your lucky numbers are: 43, 20, 14, 7 and 32. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

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

PAGE 24

Page 8 www.yoursun.com The Sun / Saturday, July 7, 2018 FROM PAGE ONELANGHORNE, Pa. (AP) „ A Pennsylvania township with more money than it anticipated from increased property tax collection has decided to give the dividends to residents. Middletown Township in Langhorne sent 14,361 checks for $68 each to all owners of properties with structures on them. Efforts to keep town expenses down while increasing delinquent-tax collection led to more money than anticipated in the general fund. The township board of supervisors decided to divide a $1 million portion of the surplus evenly among property owners. Board of Supervisors Chairwoman Amy Strouse tells the Bucks County Courier Times its irresponsible for a township to hang on to that level of funding when it has the opportunity to help people out a little bit.ŽODD NEWS Budget surplus results in $68 checks for thousands in town ALMANACToday is Saturday, July 7 the 188th day of 2018. There are 177 days left in the year. Today in historyOn July 7, 1865 four people were hanged in Washington,D.C., for conspiring with John Wilkes Booth to assassinate President Abraham Lincoln: Lewis Powell (aka Lewis Payne), David Herold, George Atzerodt and Mary Surratt, the first woman to be executed by the federal government. On this dateIn 1846 U.S. annexation of California was proclaimed at Monterey after the surrender of a Mexican garrison. In 1898 the United States annexed Hawaii. In 1919 the first Transcontinental Motor Convoy, in which a U.S. Army convoy of motorized vehicles crossed the United States, departed Washington, D.C. (The trip ended in San Francisco on Sept. 6, 1919.) In 1937 the Second Sino-Japanese War erupted into full-scale conflict as Imperial Japanese forces attacked the Marco Polo Bridge in Beijing. In 1946 Italian-born Mother Frances Xavier Cabrini was canonized as the first American saint by Pope Pius XII. In 1948 six female U.S. Navy reservists became the first women to be sworn in to the regular Navy. In 1976 President and Mrs. Gerald R. Ford hosted a White House dinner for Britains Queen Elizabeth II and Prince Philip. The United States Military Academy at West Point included female cadets for the first time as 119 women joined the Class of 1980. Todays birthdaysRock star Ringo Starr is 78. Comedian Bill Oddie is 77. Singer-musician Warren Entner (The Grass Roots) is 75. Actor Joe Spano is 72. Pop singer David Hodo (The Village People) is 71. Actress Shelley Duvall is 69. Actress Roz Ryan is 67. Actor Billy Campbell is 59. Actor Robert Taylor is 58. Rock musician Mark White (Spin Doctors) is 56. Actor-comedian Jim Gaffigan is 52. Rhythm-andblues musician Ricky Kinchen (Mint Condition) is 52. Actress Amy Carlson is 50. Actress Jorja Fox is 50. Actress Cree Summer is 49. Actress Robin Weigert is 49. Actress Kirsten Vangsness is 46. Actor Troy Garity is 45. Actor Hamish Linklater is 42. Olympic silver and bronze medal figure skater Michelle Kwan is 38. Bible verseKnow ye that the Lord he is God: it is he that hath made us, and not we ourselves; we are his people, and the sheep of his pasture.Ž „ Psalm 100:3 This one verse gives a lot of perspective to life. The Lord is God and there is none other. He made us and He redeemed us. Without Him we are hopelessly lost. Margaret Stock, an Alaska-based immigration attorney and a retired Army Reserve lieutenant colonel who helped create the immigrant recruitment program, said shes been inundated over the past several days by recruits who have been abruptly discharged. All had signed enlistment contracts and taken an Army oath, Stock said. Many were reservists who had been attending unit drills, receiving pay and undergoing training, while others had been in a delayed entryŽ program, she said. Immigrants have been serving in the Army since 1775,Ž Stock said. We wouldnt have won the revolution without immigrants. And were not going to win the global war on terrorism today without immigrants.Ž Stock said the service members shes heard from had been told the Defense Department had not managed to put them through extensive background checks, which include CIA, FBI and National Intelligence Agency screenings and counterintelligence interviews. Therefore, by default, they do not meet the background check requirement. Its a vicious cycle,Ž she said. The AP interviewed Calixto and recruits from Pakistan and Iran, all of whom said they were devastated by their unexpected discharges. Now the great feeling I had when I enlisted is going down the drain,Ž said Calixto, 28. I dont understand why this is happening.Ž In hopes of undoing the discharge, he “led a lawsuit in Washington, D.C., last week alleging the Defense Department hadnt given him a chance to defend himself or appeal. He said he was given no speci“c grounds other than personnel security.Ž Calixto, who lives in Massachusetts and came to the U.S. when he was 12, said in an email interview arranged through his attorney that he joined the Army out of patriotism. In the suit, Calixto said he learned he was being kicked out soon after he was promoted to private second class. The Pakistani service member who spoke to the AP said he learned in a phone call a few weeks ago that his military career was over. There were so many tears in my eyes that my hands couldnt move fast enough to wipe them away,Ž he said. I was devastated, because I love the U.S. and was so honored to be able to serve this great country.Ž He asked that his name be withheld because he fears he might be forced to return to Pakistan, where he could face danger as a former U.S. Army enlistee.RECRUITSFROM PAGE 1The administration has matched 86 parents to 83 children and 16 are not yet matched, Fabian said. The deadline is July 10 for parents with children under 5 and July 26 for everyone else. More than 2,000 children were separated from their parents after Attorney General Jeff Sessions announced in May that the zero tolerance policy was in full effect, even if it meant splitting families. While parents were criminally prosecuted, children were placed in custody of the Health and Human Services Department. Trump reversed course on June 20 amid an international outcry from opponents who said families should remain together. On Thursday, Health and Human Services Secretary Alex Azar said fewer than 3,000 children are believed to have been separated, but that includes kids who may have lost parents along the journey, not just parents who were detained at the border. If DNA testing is inconclusive, of“cials said in a court “ling, they wont be able to con“rm a childs parentage by the deadline. They will need more time to collect DNA samples or other evidence from parents who have been released from government custody. About half of the parents of the 101 children are in the custody of Immigration and Customs Enforcement. Others have left the country or were released, Fabian said. She said it has been more dif“cult to reunite children when parents are outside government custody.REUNITEFROM PAGE 1The “rst round targets Chinese industrial goods, not consumer products, in an attempt to limit the impact on U.S. households, but companies that rely on Chinese-made machinery or components may eventually have to pass along increased costs to customers. The Chinese Foreign Ministry said retaliatory tariffsŽ also took effect, but provided no other details. The Communist Party newspaper Peoples Daily said tariffs were imposed on a list of goods issued last month that included soybeans, pork and electric vehicles. U.S. soybean farmers have been particularly concerned, and the price of soybeans has plunged 17 percent over the past month on tariff fears. Washington has ignited the biggest trade war in economic history,Ž said a Commerce Ministry statement. During an of“cial visit to Bulgaria, Chinas No. 2 leader, Premier Li Keqiang, said no one will win by “ghting a trade war, yet China will take countermeasures in the face of unilateral moves.Ž Companies worry the dispute could chill global economic growth, but Asian “nancial markets took Fridays developments in stride. Japans main stock index, the Nikkei 225, gained 1.1 percent while the Shanghai Composite Index added 0.5 percent. Hong Kongs Hang Seng also rose 0.5 percent. The con”ict between the worlds two biggest economies re”ects chronic tension in their relationship as customers, business partners, and increasingly competitors. It also is rooted in the clash between American notions of free trade and Beijings state-led development model. Chinas ruling Communist Party has insisted on making changes at its own pace while sticking to state-directed technology development seen as the path to prosperity and global in”uence. Beijing has announced reforms this year including ending limits on foreign ownership in its auto industry, but none directly addresses complaints that are fueling its con”ict with Washington. On Thursday, Trump said higher tariffs on an additional $16 billion in Chinese goods were set to take effect in two weeks. After that, the hostilities could intensify: Trump said Washington is ready to target an additional $200 billion in Chinese imports „ and then $300 billion more „ if Beijing does not yield. That would bring the total of targeted Chinese goods to $550 billion „ more than the $506 billion in goods that China shipped to the United States last year. Chinese of“cials reject accusations they steal or force foreign companies to hand over technology. But rules on auto manufacturing and other industries require companies to work through state-owned partners, obliging them to share know-how with potential competitors. Other governments express similar complaints toward Beijing, but Washington has alienated potential allies by raising import duties on steel, aluminum and autos from Europe, Canada, Mexico and Japan. Some have responded by hiking their own tariffs on U.S. goods.TRADEFROM PAGE 1 The new research focused on the paper trail, looking at documents like the af“davits of support, testimonies on character and other such items provided to the U.S. authorities in the screening process, in addition to items like birth certi“cates, wedding certi“cates, tax clearances and more. The war further complicated any immigration efforts. A renewed attempt in 1941 to get the family to the U.S. failed because all American consulates in Germanyoccupied Europe, including the Netherlands, were closed by the Nazis. A visa application to Cuba that same year also never came through. While the Franks were not explicitly denied visas by the American consulate, their efforts were thwarted by American bureaucracy, war and time,Ž the historians wrote. All their attempts failed, so going into hiding was their last attempt trying to get out of the hands of the Nazis,Ž said Annemarie Bekker from the Anne Frank House. The family hid for more than two years during the war and it was then that Anne wrote her famous diary. On Aug. 4, 1944, they were discovered and ultimately deported to Auschwitz. Only Annes father Otto survived the war. Anne and her sister died in Bergen-Belsen camp. Anne was 15.ANNEFROM PAGE 1 AP FILE PHOTOIn this June 14, 1971, photo, Dr. Otto Frank holds the GoldenPan award, given for the sale of one million copies of the famous paperback The Diary of Anne FrankŽ in London, Great Britain.LOS ANGELES „ Southern California sizzled Friday in record-breaking heat from the desert to the sea, with widespread triple-digit highs and withering conditions that stoked wild“res. Of“cials urged people to take advantage of cooling centers in libraries and other facilities and to watch out for the elderly and very young, warning that minor heat-related illnesses can worsen quickly. Sidewalks and outdoor lunch tables were left to the blazing sun. There are no people,Ž said Gloria Aguilar, 37, a food vendor in the Los Angeles piata district. Because its too hot, and they want to stay inside the house. We sell more water than the food.Ž Fire“ghters worked in extreme temperatures as they battled outbreaks of wild“res, including a destructive blaze in the San Diego County community of Alpine and another that spread from a truck “re on Interstate 15 in Cajon Pass east of Los Angeles. Torrid conditions were expected to last through Saturday before easing a bit Sunday. The heat was being produced by a humongousŽ dome of high pressure that was also spreading oppressive conditions into parts of Arizona, Nevada and Utah, the National Weather Service said. Today will be one for the record books,Ž the Los Angeles region weather of“ce said before sunrise „ and within a few hours records began to fall. In downtown Los Angeles, it was only 10:15 a.m. when the mercury topped the July 6 mark of 94 degrees set in 1992 and kept on rising, hitting 100 before noon and continuing upward. LAs Woodland Hills neighborhood was a record 115 degrees by early afternoon, just a few degrees behind the 119 punishing the aptly named community of Thermal in the low desert southeast of Palm Springs. The offshore ”ow of air pushing back the normal moderating in”uence of the Paci“c Ocean had produced startling early morning temperatures: At 3 a.m., it was 98 degrees in Gaviota on the Santa Barbara County coast about 125 miles west of Los Angeles, the weather service said. While beaches offered relief from the furnace-like conditions, forecasters warned that a lingering south swell from former Hurricane Fabio would continue to combine with a local northwest swell to produce dangerous rip currents and the possibility of sneaker waves. Residents toughing it out in the valleys around Los Angeles and in the inland region to the east faced the possibility of unhealthy air quality. Air pollution regulators said the conditions were likely to produce an atmospheric inversion that would increase ground-level ozone, which is linked to a host of respiratory troubles ranging from trouble breathing to asthma attacks. The highest “re danger stretched from Los Angeles County westward into several counties up the coast where a north wind added another element to the mix of hot, dry air and parched vegetation. Elsewhere, the “re risk was characterized as elevated. An additional threat was likely to develop by Sunday with the arrival of seasonal monsoonal moisture and the possibility of thunderstorms. Any lighting strike is going to be a concern,Ž said Alex Tardy, a meteorologist with National Weather Service in San Diego.Southern California hit by record-breaking heat waveBy JOHN ANTCZAKASSOCIATED PRESS AP PHOTOConstruction workers carry large bottles of water during a break in the blistering heat in downtown Los Angeles on Friday.

PAGE 25

Saturday, July 7, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Tennis 6 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | Cycling 3 | World Cup 6NHL: CommentaryThe Lightning advantage in Karlsson trade talksBy MARTIN FENNELLYTampa Bay TimesHe wants to be here. This is the place. In case you'd missed it amid the gloom and doom of a Lightning season that came up short, again, there are still people who want to play in Tampa Bay. One of them is Erik Sven Gunnar Karlsson of Landsbro, Sweden. The all-world defenseman who wants out of Ottawa and onto the Lightning. Repeating: He wants to be here. The Karlsson sweepstakes continued Friday, with the Eastern Conference finalists, led by GM Steve Yzerman, right in the middle of it. Tampa Bay has pursued Karlsson before. The price was high then and it will might be higher now, maybe too high for the Lightning, given its extended window. Karlsson, a two-time Norris Trophy winner, as transformational back-line talent as there exists in the game, might not be worth giving up the talented 22-yearold, Brayden Point or 20-year-old Mikhail Sergachev. You'd essentially be giving up 10-12 years of Sergachev for five or six years of Karlsson. It's a gamble. It's one the Lightning doesn't have to take. It can compete for the Stanley Cup without Karlsson. But there's this: He wants to be here. Karlsson is driving this bus. He is one of the 10 best hockey players on the planet and he wants to be here, wants to join his friend and fellow Norris Trophy winner Victor Hedman. I think they're going to use their trophies on the ice instead of cones for agility drills at training camp. That would make it three Swedes on the Lightning Erik Karlsson (65), the all-world defenseman, wants out of Ottowa and hopes to join the Tampa Bay Lightning. TENNIS: WimbledonAP PHOTOSSerena Williams of the United States returns the ball to Frances Kristina Mladenovic during their womens singles match, on th e fifth day of the Wimbledon Tennis Championships in London, on Friday. By HOWARD FENDRICHAssociated PressLONDON „ Its hard to blame Serena Williams for having some trouble keeping track of all of her many titles at the All England Club. I dont necessarily have to win another Wimbledon in my career,Ž she was saying Friday, making a point about not having anything left to prove, (because) I won „ was it six times?Ž Um, no, Serena. Its seven. And the way things are looking at the moment, that count could rise to No. 8 in a little more than a week. Not only is she playing like, well, her most capable self, smacking 13 aces while beating Kristina Mladenovic 7-5, 7-6 (2) for a third consecutive straightset victory, but also the other proven contenders keep losing while she just keeps on keeping on. Im feeling pretty good,Ž Williams said. I havent had any problems yet.Ž She is now the only woman left in the draw who has won the trophy at the All England Club, after her older sister, five-time champion Venus, lost to No. 20 Kiki Bertens 6-2, 6-7 (5), 8-6 on Friday, joining defending champion Garbine Muguruza, two-time winner Petra Kvitova and 2004 champ Maria Sharapova as Week 1 departures.Hey, Serena, youve won 7 titles; could 8 be next?SEE TENNIS, 6Evgeniya Rodina of Russia serves to Madison Keys of the US during their womens singles match Friday. SEE LIGHTNING, 3 By ROB HARRISAssociated PressKAZAN, Russia „ Neymar used Brazils famed yellow jersey to shield his anguish. The Belgians, clad in red and dancing in a celebratory circle nearby, couldnt hide their relief. Belgium reached the World Cup semifinals for the first time in 32 years, holding off fivetime champion Brazil 2-1 Friday in one of the countrys greatest soccer feats. Weve achieved something that is really beautiful,Ž said Kevin De Bruyne, who scored Belgiums second goal, and its not easy.Ž Belgium eliminated Brazil by successfully fusing the attacking potency of De Bruyne and Romelu Lukaku with the creativity of Eden Hazard and the goalkeeping exploits of Thibaut Courtois. Plus an own-goal from Brazil. It all adds up to a semifinal match against France on Tuesday in St. Petersburg. Just treasure it and pass it down in the generations,Ž Belgium coach Roberto Martinez said, still seemingly in awe of what his team achieved at the Kazan Arena. Belgium took the lead after a slice of good fortune involving a pair of Manchester City teammates who were on opposing sides. SOCCER: World Cup Belgium eliminates Brazil, advances to semi“ nalsBy GENARO C. ARMASAssociated PressSOUTH BEND, Ind. „ Hannah Roberts first climbed on a BMX bike as a child to try and follow in her cousins tracks. She has made a name for herself with her own high-flying tricks. The next potential star for USA Cycling in the Summer Games is getting ready for her senior year of high school. The 16-yearold Roberts, already one of the best BMX freestyle riders in the world, is helping blaze a trail for women in the Olympics. Girls dont have as much support as the guys have had. Nobody has really taken this side of the sport as seriously, (saying) Oh, theyre just girls,Ž Roberts said. Organizers around the world are paying attention now, especially after the Olympics added freestyle as a medal sport for the Tokyo Games in 2020. CYCLING: BMXTeen Hannah Roberts rises to top Olympics in sight SEE BMX, 3By DAN GELSTONAssociated PressDAYTONA BEACH „ Dale Earnhardt Jr. leaned toward the track in the broadcast booth and hollered like a NASCAR fan at home over a gripping final lap in his debut race. Once Kyle Larson tried to swipe the lead from Kyle Busch with a daring pass at Chicagoland, Earnhardt could not harness his enthusiasm. Slide job!Ž SLIDE JOB!Ž Earnhardt smiled and clapped his hands at the move and „ in a flash „ the retired NASCAR star had a signature call. I was really surprised that that took off like it did,Ž Earnhardt said Friday at Daytona International Speedway. I got done with the race, went to the car, drove to the airport. By the time I got to the airport, everybody was texting AUTO RACING: NASCAREarnhardt a fan favorite after debut race in boothSEE NASCAR, 6 SEE WORLD CUP, 6KELLY KRAFT LEADS LAHIRI, SIMPSON AT GREENBRIERKraft shot a 7-under 63 in the second round of A Military Tribute at The Greenbrier on Friday to take a one-stroke edge. Page 6

PAGE 26

Page 2 SP www.yoursun.com Saturday, July 7, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 6N ............................. 2-0 July 6D ............................. 7-8 July 5N ............................. 0-6 July 5D ............................. 1-1 July 4N ............................. 9-7 July 4D ............................. 3-1PICK 3July 6N ......................... 5-9-0 July 6D ..........................8-6-2 July 5N ......................... 9-0-7 July 5D ......................... 1-3-9 July 4N ......................... 1-1-7 July 4D ......................... 9-5-9PICK 4 July 6N ...................... 3-3-5-5 July 6D ...................... 3-1-5-8 July 5N ...................... 0-2-7-8 July 5D ...................... 3-1-8-5 July 4N ...................... 9-8-4-5 July 4D ...................... 4-5-5-3PICK 5July 6N ................... 6-9-2-4-1 July 6D ................... 5-9-1-0-0 July 5N ................... 1-7-0-4-9 July 5D ................... 6-2-9-7-2 July 4N ................... 8-5-2-0-1 July 4D ....................1-0-9-9-3 D-Day, N-NightFANTASY 5July 6 .............. 3-12-14-24-33 July 5 .............. 1-19-21-23-36 July 4 ................ 4-7-21-30-36 € € € PAYOFF for July 5 0 .............. 5-digit winners $0 233 4-digit winners $555.00 8,465 .. 3-digit winners 20.50CASH FOR LIFEJuly 5 ............ 16-21-28-31-44 Cash Ball ............................ 4 € € € PAYOFF FOR July 5 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 7 ...................... 4-5 CB $2,500 8 ............................... 4-5 $500LUCKY MONEYJuly 6 ................. 16-27-37-45 Lucky Ball ......................... 16 € € € PAYOFF FOR July 3 0 ......... 4-of-4 LB $1.5 Million 6 ..................... 4-of-4 $969.50 53 ............. 3-of-4 LB $240.50 819 .................. 3-of-4 $45.50 ESTIMATED JACKPOT $1.8 Million LOTTOJuly 4 ...... 12-28-34-43-48-52 € € € PAYOFF FOR July 4 0 6-digit winners $2 million 13 5-digit winners $4,943.00 639 ... 4-digit winners $83.50 ESTIMATED JACKPOT $2.5 millionPOWERBALLJuly 4 ................ 4-7-15-41-44 Powerball ......................... 10 € € € 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 MillionMEGA MILLIONSJuly 6 .............................. late Mega Ball ...................... late € € € PAYOFF FOR July 3 0 ... 5 of 5 + MB $ 192 Million 0 .................. 5 of 5 $1 Million 1 ........... 4 of 5 + MB $10,000 17 ........................ 4 of 5 $500 ESTIMATED JACKPOT $283 million SPORTS ON TV Saturday, July 7 AUTO RACING 8:55 a.m. ESPNEWS „ Formula One, British Grand Prix, qualifying, at Silverstone, England 3:30 p.m. NBCSN „ IndyCar, Iowa Corn 300, qualifying, at Newton, Iowa 7 p.m. NBC „ NASCAR, Monster Energy Cup Series, Coke Zero Sugar 400, at Daytona Beach, Fla. BOXING 9:30 p.m. ESPN „ Jose Ramirez vs. Danny OConnor, for Ramirezs WBC junior welterweight title, at Fresno, Calif. CYCLING 5 a.m. NBCSN „ Tour de France, Stage 1, from Noirmoutieren-lle to Fontenay-le-Comte, France DRAG RACING 1:30 p.m. FS1 „ NHRA, New England Nationals, qualifying, at Epping, N.H. GOLF 7:30 a.m. GOLF „ European PGA Tour, Dubai Duty Free Irish Open, third round, at Donegal, Ireland 1 p.m. GOLF „ PGA Tour, A Military Tribute at The Greenbrier Classic, third round, at White Sulphur Springs, W. Va. 3 p.m. CBS „ PGA Tour, A Military Tribute at The Greenbrier Classic, third round, at White Sulphur Springs, W.Va. GOLF „ Web.com Tour, LECOM Health Challenge, third round, at Clymer, N.Y. 5:30 p.m. GOLF „ LPGA Tour, Thornberry Creek LPGA Classic, third round, at Oneida, Wis. HORSE RACING 4:30 p.m. NBC „ Breeders Cup Challenge Series, Belmont Sprint Championship Stakes (plus non-Challenge Series races Belmont Oaks Invitational and Dwyer Stakes), at Elmont, N.Y. 6 p.m. FS2 „ Belmont Park Live: Stars and Stripes Racing Festival (Belmont Derby and Suburban Handicap), at Elmont, N.Y. MLB BASEBALL 2 p.m. MLB „ Regional coverage, Cincinnati at Chicago Cubs OR Baltimore at Minnesota 4 p.m. FS1 „ Atlanta at Milwaukee 7 p.m. FOX „ Regional coverage, L.A. Dodgers at L.A. Angels, Boston at Kansas City or Miami at Washington 10 p.m. MLB „ San Diego at Arizona MIXED MARTIAL ARTS 8 p.m. FS1 „ UFC 226, prelims, at Las Vegas MOTOR SPORTS 3:30 p.m. NBC „ AMA, Lucas Oil Pro Motocross Series, RedBud National (450 Moto 2 class), at Buchanan, Mich. NBA BASKETBALL 3 p.m. NBA „ Summer League, Portland vs. Utah, at Las Vegas 3:30 p.m. ESPN2 „ Summer League, San Antonio vs. Indiana, at Las Vegas 5 p.m. NBA „ Summer League, Miami vs. New Orleans, at Las Vegas 5:30 p.m. ESPN „ Summer League, New York vs. Atlanta, at Las Vegas 7 p.m. NBA „ Summer League, Oklahoma City vs. Brooklyn, at Las Vegas 7:30 p.m. ESPN „ Summer League, Phoenix vs. Sacramento, at Las Vegas 9 p.m. NBA „ Summer League, Detroit vs. Memphis, at Las Vegas 9:30 p.m. ESPN2 „ Summer League, Chicago vs. Cleveland, at Las Vegas 11 p.m. NBA „ Summer League, Boston vs. Denver, at Las Vegas 11:30 p.m. ESPN „ Summer League, Philadelphia vs. L.A. Lakers, at Las Vegas SOCCER 10 a.m. FOX „ FIFA World Cup, quarter“ nal, Sweden vs. England, Samara, Russia 2 p.m. FOX „ FIFA World Cup, quarter“ nal, Russia vs. Croatia, at Sochi, Russia 4:30 p.m. FOX „ MLS, Orlando City at Los Angeles FC 7:30 p.m. ESPNEWS „ NWSL, Washington at Orlando SPECIALS 6 p.m. ESPN2 „ 2018 World Series of Poker, Main Event, at Las Vegas SWIMMING 7 p.m. NBCSN „ TYR Pro Swim Series, at Columbus, Ohio TENNIS 8 a.m. ESPN „ Wimbledon Championships, third round, at London MILB: STONE CRABS 6, THRESHERS 4Another big inning sends Stone Crabs to winStaff ReportsFor the second night in a row, the Charlotte Stone Crabs used a multi-run fifth inning on the way to a win. This time around, the Stone Crabs scored five runs in the fifth before holding on to defeat the Clearwater Threshers 6-4 A leadoff single for Josh Lowe kicked off the big inning for Charlotte. Miles Mastrobuoni had an RBI double, Jesus Sanchez single, Jermaine Palacios reached on an error and Tristan Gray added an RBI double all before the Threshers recorded the first out of the inning. Zac Law and David Olmedo-Barreraa both added RBI in the fifth as well. With his three hits on Friday, the hothitting Lowe is now 14-for-27 including seven extra-base hits over his last eight games. Riley O'Brien earned his first victory with the Stone Crabs, throwing 5.2 innings while allowing two runs (one earned) on two hits and three walks. He also struck out four batters. Spencer Jones allowed two unearned runs in a pair of relief innings. Zack Mozingo recorded his first save in four outs. Olmedo-Barrera, Law, Palacios and Mastrobuoni each had two hits in the win. By MIKE FITZPATRICKAssociated PressNEW YORK „ Now that fan voting is finished, its a good time to take a hard look at AllStar Game selections. Which players are worthy of participating July 17 in Washington, and who gets left out? Lets touch on this topic first: Shohei Ohtani is incredibly talented and fascinating to watch, but the Los Angeles Angels two-way Japanese star simply hasnt been on the field enough to earn a spot. Not at pitcher OR designated hitter. Ohtani just returned to the lineup from an elbow injury thats knocked him off the mound for now. Hes only made nine major league pitching starts, and the Angels have limited his at-bats all season due to concerns about the rookies workload. So while it would definitely be fun to see him in baseballs summer showcase, there are several more deserving American League sluggers at DH. It wouldnt be fair to deny one of them in favor of Ohtani. And hes unavailable to pitch at this point. Let him win his invitation next season with a fully healthy and productive first half. Or the year after that. Or whenever it happens. Buzzkill, I know. But even without Ohtani, theres plenty to watch for leading up to the first All-Star Game in the nations capital since the Senators hosted at RFK Stadium in 1969. Start with Atlanta outfielder Nick Markakis. With more than 2,150 career hits, hes poised to make an All-Star team for the first time in his 13th big league season. Matt Kemp, Miles Mikolas and Mike Foltynewicz are enjoying feel-good comebacks. Robinson Cano, the MVP of last years game, will sit this one out while serving a drug suspension. Injuries may keep familiar stars such as Clayton Kershaw, Stephen Strasburg, Carlos Correa and Corey Seager from returning, but in their place should be exciting newcomers like Aaron Nola, Ozzie Albies, Alex Bregman and Eddie Rosario. The American League has won five times in a row and is 17-3-1 in the last 21 years. I want to win. I always want to win. Its not playing for homefield advantage anymore in the World Series, but all these guys are competitors and they want to win for their respective league,Ž said National League manager Dave Roberts of the Los Angeles Dodgers. Theres a logjam at shortstop in the AL, and the NL bullpen is loaded. That sort of thing is where it gets complicated: Each roster has 32 spots, with 12 going to pitchers. Every club must be represented, too. Online voting for the starters at each position ended at midnight Thursday, and the teams will be revealed Sunday night. Im looking forward to it. Itll be a great experience,Ž said Houstons AJ Hinch, who will manage the AL squad. Its as casual a game as youll play with the biggest names on the stage, and all the attention that comes with it. Its a big deal.Ž MLB: All-Star PicksSending baseballs best to Washington The Associated PressNEW YORK „ The top draft picks of the Atlanta Braves, Arizona Diamondbacks and Los Angeles Dodgers failed to sign before Fridays deadline, giving each of those teams an extra selection in the first round of next Junes amateur draft. Atlanta failed to sign the eighth overall pick, right-hander Carter Stewart. Also failing to sign were shortstop Matt McLain, selected 25th by the Diamondbacks, and right-hander J.T. Ginn, taken 30th by the Dodgers. Ginn said he will attend Mississippi State, which also recruited Stewart. McLain plans to attend UCLA. The Braves will get an extra pick following the originally slated eighth selection next year, Arizona after the 25th, and the Dodgers after the 30th. Just four first-round picks failed to sign in the six previous years of the current draft system of bonus pools: righthander Mark Appel (taken ei g hth b y Pittsbur g h in 2012), right-hander Phillip Bickford (10th by Toronto in 2013), left-hander Brady Aiken (first by Houston in 2014) and right-hander Kyle Funkhouser (35th by the Dodgers with a compensation selection in 2015 following the loss of Hanley Ramirez to Boston). Only one other player among this years top 300 picks failed to sign, right-hander Gunnar Hoglund, taken 36th by Pittsburgh with a competitive balance round A selection. Ho g lund said he will attend Mississippi and already had started summer classes. Among those reaching agreements just ahead of the deadline was left-hander Shane McClanahan. Taken by Tampa Bay with the 31st pick as compensation for losing pitcher Alex Cobb as a free agent, he agreed to $2,230,100, which was $5,700 over slot. West Virginia righthander Michael Grove, a second-round pick taken by the Dodgers at No. 68, agreed at $1,229,500, which was $312,500 over slot. MLB: DraftBraves, D-backs, Dodgers fail to sign top picks SUN FILE PHOTO BY TOM O'NEILLCharlotte Stone Crabs outfielder Josh Lowe has seven extrabase hits in his last eight games.The Associated PressNEW YORK „ Jose Bautistas grand slam with two outs in the bottom of the ninth inning lifted the New York Mets to a 5-1 win over the Tampa Bay Rays on Friday night. Todd Frazier walked and Devin Mesoraco singled to open the ninth against Chaz Roe (1-2) before Amed Rosarios sacrifice advanced the runners. Roe then got pinch-hitter Dominic Smith on a comebacker and intentionally walked Brandon Nimmo to load the bases. Bautista homered to left field on the first pitch he saw for his first career walk-off blast. It was his sixth homer of the season and gave the Mets their third win in their last 18 games at home. Tampa Bay had a chance to take the lead in the top of the ninth against New York closer Jeurys Familia (4-4) but came up short. After Familia hit Daniel Robertson with a pitch to load the bases, first baseman Wilmer Flores got pinch-runner Hunter Wood out at home despite his high throw. Umpires confirmed the call after Tampa Bay challenged. Familia then struck out Willy Adames to end the threat. Jacob deGrom was once again stellar for the Mets, allowing just one run and four hits while striking out eight and issuing one walk over eight innings. Asdrubal Cabrera gave the Mets a 1-0 lead in the third with an RBI single. DeGrom, who has an 1.80 ERA in his nine starts at Citi Field this season, made his lone mistake of the night when he gave up a tying solo homer to Adames, his third of the season, in the fifth.MLB: Mets 5, Rays 1Bautistas grand slam in 9th lifts Mets to win over RaysAP PHOTOTampa Bay Rays catcher Wilson Ramos, center, looks to tag out New York Mets Wilmer Flores (4) who tried to score from first base on a double by Todd Frazier during the sixth inning of a baseball game, Friday in New York. Flores was out at home.

PAGE 28

Page 4 SP www.yoursun.com Saturday, July 7, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 59 29 .670 „ „ 8-2 W-3 28-12 31-17 New York 56 29 .659 1 „ 6-4 L-1 33-13 23-16 Tampa Bay 43 44 .494 15 12 6-4 L-2 23-17 20-27 Toronto 41 46 .471 17 14 5-5 W-1 24-23 17-23 Baltimore 24 62 .279 34 31 1-9 L-3 12-29 12-33 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 49 37 .570 „ „ 6-4 W-5 28-13 21-24 Detroit 39 51 .433 12 18 3-7 W-1 24-22 15-29 Minnesota 36 48 .429 12 18 2-8 W-1 21-20 15-28 Chicago 30 57 .345 19 25 4-6 L-2 16-27 14-30 Kansas City 25 61 .291 24 30 2-8 L-6 11-32 14-29 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 58 31 .652 „ „ 6-4 W-3 26-17 32-14 Seattle 56 32 .636 1 „ 9-1 W-1 30-15 26-17 Oakland 48 40 .545 9 8 8-2 L-1 24-21 24-19 Los Angeles 44 44 .500 13 12 3-7 L-1 20-21 24-23 Texas 39 50 .438 19 17 5-5 L-1 19-28 20-22 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 49 37 .570 „ „ 5-5 L-3 23-17 26-20 Philadelphia 47 37 .560 1 „ 6-4 W-4 30-16 17-21 Washington 44 43 .506 5 4 3-7 W-2 21-23 23-20 New York 35 49 .417 13 12 4-6 W-2 15-26 20-23 Miami 36 54 .400 15 14 4-6 L-2 19-26 17-28 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 52 35 .598 „ „ 7-3 W-4 28-17 24-18 Chicago 49 36 .576 2 „ 7-3 L-1 26-15 23-21 St. Louis 45 41 .523 6 3 5-5 W-2 23-22 22-19 Pittsburgh 40 46 .465 11 8 4-6 L-3 21-21 19-25 Cincinnati 39 49 .443 13 10 7-3 W-2 21-26 18-23 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 47 39 .547 „ „ 6-4 W-4 26-23 21-16 Arizona 48 40 .545 „ 1 4-6 L-2 24-22 24-18 Colorado 44 43 .506 3 4 6-4 W-3 18-22 26-21 San Francisco 45 44 .506 3 4 5-5 L-4 26-15 19-29 San Diego 38 51 .427 10 11 3-7 W-1 19-25 19-26 MAJOR LEAGUE BASEBALLREDS 3, CUBS 2CINCINNATI AB R H BI BB SO AVG. Peraza ss 5 0 2 0 0 0 .277 Gennett 2b 3 1 0 1 1 1 .328 V otto 1b 4 1 1 0 0 1 .294 S uarez 3b 3 0 1 0 0 0 .308 Duvall lf 4 0 1 1 0 1 .204 S chebler rf 4 0 1 0 0 1 .276 Casali c 3 0 0 0 1 0 .343 Mahle p 2 0 0 0 1 2 .111 Lorenzen p 1 0 0 0 0 1 .500 Crockett p 0 0 0 0 0 0 --Iglesias p 0 0 0 0 0 0 .000 Hamilton cf 3 1 3 0 1 0 .222 T OTALS 32 3 9 2 4 7 CHICAGO AB R H BI BB SO AVG. A lmora cf 4 0 1 1 0 0 .328 Farrell p 0 0 0 0 0 0 .000 W ilson p 0 0 0 0 0 0 .000 c-Caratini ph 1 0 0 0 0 0 .254 Heyward rf 5 0 0 0 0 1 .281 Baez 3b 4 1 1 0 0 0 .285 Rizzo 1b 4 0 2 0 0 0 .252 Zobrist 2b 2 0 0 1 1 0 .293 S chwarber lf 3 0 1 0 1 2 .248 Contreras c 4 1 2 0 0 0 .287 Russell ss 4 0 0 0 0 1 .278 Montgomery p 1 0 0 0 0 1 .063 a-La Stella ph 0 0 0 0 0 0 .280 Rosario p 0 0 0 0 0 0 --Edwards p 0 0 0 0 0 0 --b-Happ ph-cf 1 0 1 0 1 0 .256 T OTALS 33 2 8 2 3 5 CINCINNATI 000 210 000„3 9 1 CHICAGO 000 010 010„2 8 0 a-advanced on catcher interference for Montgomery in the 5th. b-walked for Edwards in the 7th. c-grounded out for Wilson in the 9th. E„Casali (2). LOB„Cincinnati 9, Chicago 9 2B„Contreras (19). RBIs„Gennett (58), Duvall (54), Almora (28), Zobrist (33). SB„ Peraza (15), Zobrist (2). CS„Hamilton (4). S F„Gennett, Zobrist. DP„Cincinnati 1 (Peraza, Gennett, Votto); Chicago 2 (Zobrist, Russell, Rizzo), (Zobrist, Russell, Rizzo). CINCINNATI IP H R ER BB SO NP ERA Mahle, W, 7-6 6.2 5 1 1 2 4 102 3.66 Lorenzen, H, 6 .2 1 1 1 0 1 11 2.36 Crockett 0 1 0 0 0 0 3 2.45 Iglss, S, 17-20 1.2 1 0 0 1 0 35 2.52 CHICAGO IP H R ER BB SO NP ERA Mntgmry, L, 3-3 5 6 3 3 2 2 85 3.68 Rosario 1.2 2 0 0 1 1 28 1.66 Edwards .1 0 0 0 0 1 4 2.84 Farrell 1.1 1 0 0 1 1 26 4.32 Wilson .2 0 0 0 0 2 9 3.03 Crockett pitched to 1 batter in the 8th. Inherited runners-scored„Lorenzen 2-0, Crockett 1-0, Iglesias 2-1, Edwards 1-0, Wilson 1-0. HBP„Montgomery 2 (Suarez,Votto). T „3:09. A„41,434 (41,649). T IGERS 3, RANGERS 1 T EXAS AB R H BI BB SO AVG. Choo dh 4 1 2 1 0 1 .291 A ndrus ss 4 0 0 0 0 2 .256 Mazara rf 4 0 1 0 0 2 .271 Beltre 3b 4 0 0 0 0 1 .297 Odor 2b 3 0 0 0 0 2 .229 Chirinos c 3 0 0 0 0 2 .207 Guzman 1b 3 0 1 0 0 1 .245 Rua lf 2 0 1 0 0 0 .192 DeShields cf 3 0 0 0 0 1 .225 TOTALS 30 1 5 1 0 12 DETROIT AB R H BI BB SO AVG. Jones cf 4 1 1 1 0 1 .221 Castellanos rf 4 0 0 0 0 0 .302 Goodrum 2b 3 0 0 0 0 1 .237 Martinez dh 3 0 1 0 0 0 .242 Adduci 1b 3 1 0 0 0 1 .250 McCann c 3 1 1 2 0 0 .224 Rodriguez 3b 3 0 1 0 0 0 .194 Iglesias ss 3 0 0 0 0 0 .270 Reyes lf 3 0 1 0 0 0 .231 TOTALS 29 3 5 3 0 3 TEXAS 100 000 000„1 5 0 DETROIT 020 000 01X„3 5 0 LOB„Texas 3, Detroit 2. HR„Choo (17), off Zimmermann; McCann (5), off Colon; Jones (7), off Colon. RBIs„Choo (42), Jones (22), McCann 2 (25). CS„DeShields (3). S„Rua. Runners left in scoring position„Texas 1 (DeShields); Detroit 1 (Jones). RISP„Texas 0 for 1; Detroit 0 for 1. TEXAS IP H R ER BB SO NP ERA Colon, L, 5-6 8 5 3 3 0 3 97 4.65 DETROIT IP H R ER BB SO NP ERA Zimmermann, W, 4-0 8 4 1 1 0 11 96 3.51 Jimenez, S, 3-6 1 1 0 0 0 1 19 2.85 T„2:05. A„27,316 (41,297).METS 5, RAYS 1TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 4 0 1 0 0 2 .147 Duffy 3b 4 0 0 0 0 0 .310 Bauers 1b 4 0 0 0 0 1 .232 Ramos c 3 0 0 0 1 1 .287 1-Wood pr 0 0 0 0 0 0 --Sucre c 0 0 0 0 0 0 .235 Wendle lf 4 0 1 0 0 0 .269 Robertson 2b 3 0 1 0 0 1 .265 M.Smith rf 4 0 1 0 0 1 .275 Adames ss 4 1 1 1 0 2 .231 Stanek p 0 0 0 0 0 0 --a-Field ph 1 0 0 0 0 1 .215 Yarbrough p 0 0 0 0 0 0 .000 b-Cron ph 0 0 0 0 1 0 .239 Kolarek p 0 0 0 0 0 0 --Castillo p 0 0 0 0 0 0 --c-Gomez ph 0 0 0 0 0 0 .195 Alvarado p 0 0 0 0 0 0 --Roe p 0 0 0 0 0 0 --TOTALS 31 1 5 1 2 9 NEW YORK AB R H BI BB SO AVG. Nimmo cf 4 2 0 0 1 1 .260 Bautista rf 3 1 1 4 2 0 .225 Cabrera 2b 4 0 1 1 0 2 .283 Conforto lf 4 0 1 0 0 3 .224 Flores 1b 4 0 0 0 0 0 .258 Frazier 3b 3 1 1 0 1 0 .224 Mesoraco c 3 1 2 0 1 1 .234 Rosario ss 3 0 0 0 0 1 .238 deGrom p 3 0 0 0 0 3 .081 Familia p 0 0 0 0 0 0 --d-D.Smith ph 1 0 0 0 0 0 .218 TOTALS 32 5 6 5 5 11 TAMPA BAY 000 010 000„1 5 2 NEW YORK 001 000 004„5 6 0 Two outs when winning run scored. a-struck out for Stanek in the 3rd. b-walked for Yarbrough in the 5th. c-hit by pitch for Castillo in the 8th. d-grounded out for Familia in the 9th. 1-ran for Ramos in the 9th. E„Duffy (7), Adames (3). LOB„Tampa Bay 7, New York 7. 2B„Kiermaier (2), Frazier (8). 3B„M.Smith (5). HR„Adames (3), off deGrom; Bautista (6), off Roe. RBIs„ Adames (8), Bautista 4 (23), Cabrera (49). SB„Gomez (5), Bautista (2). CS„Robertson (2). S„Rosario. Runners left in scoring position„Tampa Bay 5 (Duffy, Ramos, Adames 3); New York 3 (Flores 2, Mesoraco). RISP„Tampa Bay 0 for 8; New York 2 for 7. Runners moved up„Duffy, Kiermaier. TAMPA BAY IP H R ER BB SO NP ERA Stanek 2 1 0 0 1 4 36 1.84 Yarbrough 2 1 1 0 2 3 35 3.75 Kolarek 1 1 0 0 0 1 10 0.00 Castillo 2 1 0 0 0 2 21 1.50 Alvarado .2 0 0 0 0 1 11 2.78 Roe, L, 1-2 1 2 4 4 2 0 15 3.60 NEW YORK IP H R ER BB SO NP ERA deGrom 8 4 1 1 1 8 105 1.79 Familia, W, 4-4 1 1 0 0 1 1 23 3.19 Kolarek pitched to 1 batter in the 6th. Inherited runners-scored„Castillo 1-0, Roe 1-0. HBP„deGrom (Gomez), Familia (Robertson). T„2:43. A„24,236 (41,922).BLUE JAYS 6, YANKEES 2NEW YORK AB R H BI BB SO AVG. Gardner lf 5 0 2 0 0 1 .251 Judge rf 5 0 0 0 0 3 .277 Hicks cf 3 1 1 2 1 0 .260 Stanton dh 3 0 0 0 1 3 .264 Gregorius ss 4 0 0 0 0 1 .252 Andujar 3b 4 0 1 0 0 1 .282 Bird 1b 3 0 0 0 1 1 .194 Romine c 3 1 1 0 1 1 .273 Walker 2b 3 0 0 0 1 0 .185 TOTALS 33 2 5 2 5 11 TORONTO AB R H BI BB SO AVG. Granderson dh 5 1 1 1 0 1 .246 Hernandez lf 5 0 1 1 0 1 .260 Solarte 3b 4 1 3 0 1 0 .256 Smoak 1b 3 1 2 3 1 0 .234 Pillar cf 3 0 1 0 0 0 .245 Martin c 4 0 0 0 0 2 .175 Grichuk rf 4 1 1 0 0 1 .206 Diaz ss 4 1 1 0 0 0 .239 Travis 2b 3 1 1 1 1 0 .232 TOTALS 35 6 11 6 3 5 NEW YORK 001 010 000„2 5 1 TORONTO 050 000 01X„6 11 1 E„Andujar (5), Solarte (5). LOB„New York 9, Toronto 9. 2B„Hernandez (20), Grichuk (10), Diaz (10). HR„Hicks (16), off Gaviglio; Smoak (12), off Gray. RBIs„Hicks 2 (42), Granderson (28), Hernandez (35), Smoak 3 (45), Travis (18). SB„Gardner (8), Pillar (11). Runners left in scoring position„New York 4 (Gregorius 3, Romine); Toronto 5 (Solarte, Martin 4). RISP„New York 0 for 6; Toronto 6 for 14. Runners moved up„Hicks, Diaz, Travis. NEW YORK IP H R ER BB SO NP ERA Gray, L, 5-7 2 6 5 5 2 4 62 5.85 Hale 5.2 5 1 1 1 1 75 4.61 Shreve .1 0 0 0 0 0 3 4.80 TORONTO IP H R ER BB SO NP ERA Gaviglio 4.1 4 2 1 3 6 101 3.81 Biagini, W, 1-5 1.2 0 0 0 0 1 22 6.18 Loup, H, 8 .1 0 0 0 1 1 16 3.90 Oh, H, 10 .2 0 0 0 0 1 12 3.15 Axford, H, 5 1 1 0 0 1 2 23 4.17 Clippard 1 0 0 0 0 0 16 3.02 Inherited runners-scored„Shreve 1-0, Biagini 3-0, Oh 1-0. HBP„Gray (Pillar). WP„Gray 2. T„3:07. A„37,254 (53,506).INDIANS 10, ATHLETICS 4OAKLAND AB R H BI BB SO AVG. Fowler cf 3 1 2 2 0 1 .259 a-Pinder ph-lf 2 0 0 0 0 1 .246 Canha lf-cf 4 0 3 1 0 1 .264 Lowrie 2b 2 0 0 0 1 1 .290 Davis dh 4 0 1 0 0 3 .239 Olson 1b 4 1 2 1 0 1 .240 Piscotty rf 4 0 0 0 0 0 .253 Chapman 3b 4 1 1 0 0 1 .244 Semien ss 4 1 2 0 0 0 .252 Lucroy c 4 0 0 0 0 2 .254 TOTALS 35 4 11 4 1 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 3 2 0 1 0 .300 Brantley lf 4 2 2 1 0 0 .308 Ramirez 3b 4 2 2 3 0 1 .296 Encarnacion dh 2 2 2 3 0 0 .230 Alonso 1b 3 0 0 1 0 2 .255 Kipnis 2b 1 0 1 1 2 0 .218 1-Gonzalez pr-2b 1 0 0 0 0 0 .288 Gomes c 4 0 0 0 0 1 .248 Naquin rf 4 0 0 0 0 0 .264 Allen cf 4 1 1 0 0 0 .209 TOTALS 30 10 10 9 3 4 OAKLAND 110 010 100„4 11 1 CLEVELAND 013 020 40X„10 10 0 a-popped out for Fowler in the 7th. 1-ran for Kipnis in the 6th. E„Lucroy (7). LOB„Oakland 6, Cleveland 2. 2B„Canha (14), Olson (15), Brantley 2 (22), Ramirez (25), Encarnacion (11). HR„Fowler (6), off Carrasco; Olson (19), off Carrasco. RBIs„Fowler 2 (19), Canha (33), Olson (45), Brantley (49), Ramirez 3 (59), Encarnacion 3 (61), Alonso (48), Kipnis (35). SB„Lindor (12), Ramirez (18), Kipnis (3), Allen (5). CS„ Canha (1). SF„Encarnacion 2, Alonso. Runners left in scoring position„Oakland 3 (Lowrie, Davis 2); Cleveland 1 (Allen). RISP„ Oakland 2 for 8; Cleveland 4 for 10. Runners moved up„Olson, Lucroy, Naquin, Ramirez. GIDP„Piscotty, Gomes. DP„Oakland 1 (Chapman, Lowrie, Olson); Cleveland 1 (Lindor, Alonso). OAKLAND IP H R ER BB SO NP ERA Blackbrn, L, 2-3 4 7 6 5 1 3 72 7.16 Petit 2 0 0 0 1 1 20 3.78 Pagan .2 3 4 4 1 0 29 3.68 Casilla .1 0 0 0 0 0 3 3.49 Hatcher 1 0 0 0 0 0 8 4.71 CLEVELAND IP H R ER BB SO NP ERA Crrsco, W, 9-5 5.1 7 3 3 0 7 96 4.28 Rzpczynski, H,5 .1 1 0 0 0 0 6 7.71 McAllister, H,4 .2 2 1 1 0 0 14 5.82 Perez, H, 7 .1 0 0 0 0 0 6 0.79 Ramirez, H, 9 .1 1 0 0 1 1 10 2.00 Otero 2 0 0 0 0 3 29 5.51 Blackburn pitched to 2 batters in the 5th. Inherited runners-scored„Petit 1-1, Perez 2-0, Ramirez 2-1. HBP„Carrasco (Lowrie). WP„Blackburn, Pagan. T„3:16. A„34,633 (35,225).BOX SCORES ROUNDUP/MATCHUPSReds 3, Cubs 2: Tyler Mahle tossed one-run ball into the seventh inning and Cincinnati edged Chicago for its “fth straight victory over the Cubs. Adam Duvall and Scooter Gennett drove in runs as the Reds won for the 14th time in 18 games and ended the Cubs six-game winning streak. Tigers 2, Rangers 1: Jordan Zimmermann denied Bartolo Colons bid at baseball history, striking out 11 batters in eight innings as Detroit beat Texas. Colon was trying to become the winningest Latin-American pitcher in major league history. He remains tied with Dennis Martinez with 245 career victories. Mets 5, Rays 1: Jose Bautistas grand slam with two outs in the bottom of the ninth inning lifted New York over Tampa Bay. Blue Jays 6, Yankees 2: Justin Smoak hit a three-run homer, Yangervis Solarte reached base four times and Toronto put an early end to struggling right-hander Sonny Grays latest outing. Indians 10, Athletics 4: Carlos Carrasco returned from the disabled list „ and returned to the win column „ as Jose Ramirez and Edwin Encarnacion drove in three runs apiece, leading Cleveland to their “fth straight victory. LATE Baltimore at Minnesota Chicago White Sox at Houston Boston at Kansas City L.A. Dodgers at L.A. Angels Colorado at Seattle Miami at Washington Philadelphia at Pittsburgh Atlanta at Milwaukee San Diego at Arizona St. Louis at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Harvey (R) 4-5 4.91 8-6 3-0 18.1 1.47 Chicago Chatwood (R) 2:20p 3-5 4.42 7-8 0-1 15.0 6.60 Philadelphia Arrieta (R) 5-6 3.54 7-9 0-1 16.0 4.50 Pittsburgh Taillon (R) 4:05p 5-6 4.05 9-8 1-1 15.2 4.60 St. Louis Martinez (R) 5-4 3.20 8-6 2-1 16.0 5.06 San Fran. Samardzija (R) 4:05p 1-4 6.56 2-6 0-2 12.1 5.84 Atlanta Sanchez (R) 3-2 2.89 6-3 0-2 15.2 5.17 Milwaukee Wilkerson (R) 4:10p 0-0 15.00 0-0 0-0 0.0 0.00 Miami Chen (L) 2-5 5.55 6-7 0-2 16.0 4.50 Washington Scherzer (R) 7:15p 10-5 2.16 12-6 0-2 20.0 2.70 San Diego Ross (R) 5-6 3.78 11-6 0-2 18.0 5.00 Arizona Ray (L) 10:10p 3-1 4.89 5-3 1-1 12.1 4.38AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Gausman (R) 4-6 4.05 5-12 1-0 20.0 2.25 Minnesota Gibson (R) 2:10p 2-6 3.58 7-10 0-2 18.0 5.00 New York Severino (R) 13-2 1.98 16-2 3-0 19.1 1.40 Toronto Happ (L) 4:07p 10-4 4.03 11-6 2-1 20.0 6.30 Chicago Shields (R) 3-9 4.12 6-12 1-1 18.1 1.47 Houston Morton (R) 4:10p 10-2 2.55 11-6 2-1 19.2 0.92 Texas Hamels (L) 4-7 4.05 6-11 1-1 17.0 5.82 Detroit Fiers (R) 4:10p 5-5 3.79 10-6 0-2 20.0 2.70 Oakland Jackson (R) 1-0 2.13 2-0 1-0 12.2 2.13 Cleveland Kluber (R) 4:10p 12-4 2.64 12-6 2-1 14.2 5.52 Boston Price (L) 9-6 4.28 11-6 1-2 15.1 7.04 Kansas City Keller (R) 7:15p 2-3 2.09 2-4 1-1 21.0 1.71INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Colorado Freeland (L) 8-6 3.25 9-8 2-0 20.0 1.80 Seattle Paxton (L) 4:10p 8-2 3.30 12-6 2-1 20.0 2.70 Tampa Bay Snell (L) 11-4 2.24 11-7 3-0 21.1 0.84 Mets (NL) Matz (L) 4:10p 4-5 3.46 9-7 1-1 18.0 4.00 Dodgers (NL) TBD 0-0 0.00 0-0 0-0 0.0 0.00 Angels (AL) McGuire (R) 7:15p 0-1 7.56 0-1 0-1 3.1 13.50 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLJuly 7 1936: The NL won its “rst All-Star game 4-3 at Braves Field in Boston. 1937: Lou Gehrig drove in four runs with a home run and a double to pace the AL to an 8-3 victory over the NL in the All-Star game at Washingtons Grif“th Stadium. 1959: At Forbes Field in Pittsburgh, the “rst of two AllStar games played that season went to the NL, 5-4. The NL scored the tying and winning runs in the bottom of the eighth when Hank Aaron singled in a run and scored on a triple by Willie Mays. 1982: Harold Baines of Chicago hit three successive home runs, including a grand slam, to lead the White Sox to a 7-0 victory over the Detroit Tigers. 1998: Coors Field lived up to its billing as a hitters haven as the American League beat the Nationals 13-8 at Coors Field in the highest-scoring All-Star game in major league history. The 21 runs broke the record set in the ALs 11-9 win in 1954. 2006: Cleveland Indians designated hitter Travis Hafner became the “rst player in major league history to hit “ve grand slams before the All-Star break when he connected in the second inning of a 9-0 win over Baltimore. 2009: Alan Embree earned the win in Colorados 5-4 victory over Washington without throwing a pitch. He entered with two outs in the eighth and picked off Austin Kearns, who had singled off Joel Peralta. It was the “rst time a major leaguer had gotten a win without throwing a pitch since B.J Ryan for Baltimore at Detroit on May 1, 2003. 2011: Travis Hafner hit a grand slam in the bottom of the ninth inning to cap the Clevelands “ve-run rally for a 5-4 win over Toronto. STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 75; Trout, Los Angeles, 67; Betts, Boston, 66; Judge, New York, 61; Martinez, Boston, 60; Segura, Seattle, 60; Springer, Houston, 60; Benin tendi, Boston, 58; Ramirez, Cleveland, 58; 2 tied at 57. RBI: Martinez, Boston, 71; Haniger, Seattle, 62; Lowrie, Oakland, 59; Machado, Baltimore, 59; Encarnacion, Cleveland, 58; KDavis, Oakland, 57; Gattis, Houston, 57; Judge, New York, 57; Mazara, Texas, 56; Ramirez, Cleve land, 56. HITS: Altuve, Houston, 116; Segura, Seattle, 112; Castellanos, Detroit, 106; Martinez, Boston, 104; Lindor, Cleveland, 103; Rosario, Minnesota, 102; Machado, Baltimore, 101; AJones, Baltimore, 97; Lowrie, Oakland, 97; 2 tied at 94. HOME RUNS: Martinez, Boston, 26; Judge, New York, 24; Ramirez, Cleveland, 24; Trout, Los Angeles, 24; Lindor, Cleveland, 23; Cruz, Seattle, 22; Betts, Boston, 21; Gallo, Texas, 21; Machado, Baltimore, 21; Stanton, New York, 21. STOLEN BASES: Gordon, Seattle, 22; Anderson, Chicago, 20; Ramirez, Cleveland, 17; Benintendi, Boston, 16; RDavis, Cleveland, 16; DeShields, Texas, 16; Merri“eld, Kansas City, 16; Betts, Boston, 15; Smith, Tampa Bay, 15; Segura, Seattle, 14. ERA: Severino, New York, 1.98; Verlander, Houston, 2.15; Snell, Tampa Bay, 2.24; Sale, Boston, 2.40; Bauer, Cleveland, 2.45; Morton, Houston, 2.55; Kluber, Cleveland, 2.64; Skaggs, Los Angeles, 2.64; Cole, Houston, 2.70; Sabathia, New York, 3.02. STRIKEOUTS: Sale, Boston, 164; Cole, Houston, 158; Bauer, Cleveland, 156; Verlander, Houston, 154; Paxton, Seattle, 145; Severino, New York, 138; Morton, Houston, 133; Snell, Tampa Bay, 123; Kluber, Cleveland, 120; Berrios, Minnesota, 114. NATIONAL LEAGUE RUNS: Albies, Atlanta, 67; Blackmon, Colorado, 63; Pham, St. Louis, 59; Goldschmidt, Arizona, 58; Hernandez, Philadelphia, 58; Arenado, Colorado, 57; Baez, Chicago, 55; Bellinger, Los Angeles, 54; Freeman, Atlanta, 54; 2 tied at 53. RBI: Arenado, Colorado, 63; Suarez, Cincinnati, 63; Baez, Chicago, 61; Story, Colorado, 60; Gennett, Cincinnati, 58; Markakis, Atlanta, 58; Rizzo, Chicago, 58; Freeman, Atlanta, 57; Aguilar, Milwaukee, 56; Kemp, Los Angeles, 55. HITS: Markakis, Atlanta, 108; Gennett, Cincinnati, 105; Albies, Atlanta, 104; Castro, Miami, 102; Freeman, Atlanta, 101; Anderson, Miami, 97; Turner, Washington, 97; Arenado, Colorado, 96; Peraza, Cincinnati, 93; Story, Colorado, 93. HOME RUNS: Arenado, Colorado, 22; Harper, Washington, 21; Muncy, Los Angeles, 20; Aguilar, Milwaukee, 19; Goldschmidt, Arizona, 19; Albies, Atlanta, 18; 5 tied at 17. STOLEN BASES: Inciarte, Atlanta, 23; MTaylor, Washington, 23; Turner, Washington, 22; SMarte, Pittsburgh, 18; Cain, Milwaukee, 16; Dyson, Arizona, 16; Hamilton, Cincinnati, 16; Baez, Chicago, 15; Peraza, Cincinnati, 15; Jankowski, San Diego, 14. ERA: deGrom, New York, 1.85; Foltynewicz, Atlanta, 2.02; Scherzer, Washington, 2.16; Lester, Chicago, 2.25; Nola, Philadelphia, 2.40; Mikolas, St. Louis, 2.63; Guerra, Milwaukee, 2.88; Corbin, Arizona, 3.05; Newcomb, Atlanta, 3.11; Freeland, Colorado, 3.25. STRIKEOUTS: Scherzer, Washington, 174; Corbin, Arizona, 140; deGrom, New York, 134; Gray, Colorado, 119; Nola, Philadelphia, 116; Greinke, Arizona, 112; Foltynewicz, Atlanta, 107; Velasquez, Philadelphia, 107.THURSDAYS GAMES American League Texas 7, Detroit 5 Houston 4, Chicago White Sox 3 Minnesota 5, Baltimore 2 Seattle 4, L.A. Angels 1 National League Washington 14, Miami 12 Milwaukee 7, Atlanta 2 San Diego 6, Arizona 3 St. Louis 11, San Francisco 2 SUNDAYS GAMES American League N.Y. Yankees at Toronto, 1:07 p.m. Oakland at Cleveland, 1:10 p.m. Texas at Detroit, 1:10 p.m. Baltimore at Minnesota, 2:10 p.m. Chicago White Sox at Houston, 2:10 p.m. Boston at Kansas City, 2:15 p.m. National League Miami at Washington, 1:35 p.m. Philadelphia at Pittsburgh, 1:35 p.m. Atlanta at Milwaukee, 2:10 p.m. Cincinnati at Chicago Cubs, 2:20 p.m. St. Louis at San Francisco, 4:05 p.m. San Diego at Arizona, 4:10 p.m. Interleague Tampa Bay at N.Y. Mets, 1:10 p.m. Colorado at Seattle, 4:10 p.m. L.A. Dodgers at L.A. Angels, 8:05 p.m.BASEBALL CALENDARJULY 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 meetings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 68 260 66 88 .338 Altuve Hou 89 349 57 116 .332 Segura Sea 81 337 60 112 .332 JMartinez Bos 83 318 60 104 .327 Simmons LAA 77 286 42 90 .315 MDuffy TB 70 277 26 87 .314 Trout LAA 88 304 67 94 .309 MMachado Bal 85 328 42 101 .308 Rosario Min 83 332 57 102 .307 Brantley Cle 74 301 45 92 .306 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 84 320 52 105 .328 Almora ChC 80 253 46 83 .328 Markakis Atl 86 339 52 108 .319 Kemp LAD 82 264 39 84 .318 Arenado Col 81 308 57 96 .312 Realmuto Mia 63 252 42 78 .310 Suarez Cin 71 266 43 82 .308 BCrawford SF 84 296 38 91 .307 FFreeman Atl 86 331 54 101 .305 Dickerson Pit 77 287 35 87 .303 Through July 5

PAGE 29

The Sun / Saturday, July 7, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLF lorida State League All Times Eastern North Division W L Pct. GB Lakeland (Tigers) 10 3 .769 „ Clearwater (Phillies) 9 5 .643 1 Daytona (Reds) 8 6 .571 2 Dunedin (Blue Jays) 8 6 .571 2 Tampa (Yankees) 7 7 .500 3 Florida (Braves) 5 9 .357 5 South Division W L Pct. GB Fort Myers (Twins) 8 7 .533 „ Palm Beach (Cardinals) 7 8 .467 1 Charlotte (Rays) 7 8 .467 1 St. Lucie (Mets) 6 7 .462 1 Jupiter (Marlins) 5 9 .357 2 Bradenton (Pirates) 5 10 .333 3 Fridays Games Charlotte 6, Clearwater 4 Florida 6, Palm Beach 5 Lakeland 4, Tampa 1 Dunedin at St. Lucie, ppd. Fort Myers 5, Bradenton 4 Daytona 8, Jupiter 0 Saturdays Games Jupiter at Daytona, 12:35 p.m. Florida at Palm Beach, 5:30 p.m. Tampa at Lakeland, 6 p.m. Charlotte at Clearwater, 6:15 p.m. Dunedin at St. Lucie, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Sundays Games Dunedin at St. Lucie, 12 p.m. Fort Myers at Bradenton, 1 p.m. Tampa at Lakeland, 1 p.m. Charlotte at Clearwater, 1 p.m. Florida at Palm Beach, 1 p.m. Jupiter at Daytona, 5:35 p.m. ODDS PREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -143 Cincinnati +133 at San Francisco -105 St. Louis -105 at Pittsburgh -123 Philadelphia +113 at Milwaukee -122 Atlanta +112 at Washington -310 Miami +280 at Arizona -165 San Diego +155American League at Minnesota -138 Baltimore +128 New York -185 at Toronto +170 at Houston -290 Chicago +260 Texas -117 at Detroit +107 at Cleveland -257 Oakland +227 Boston -185 at Kansas City +170 Tampa Bay -122 at New York +112 at Seattle -170 Colorado +158 Interleague LA Dodgers -163 at LA Angels +153Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLMLB „ Granted New York Mets RHP Jenrry Mejia a conditional reinstatement the 2019 season. Suspended Chicago Cubs minor league RHP Oscar De La Cruz (Tennessee-SL) 80 games after testing p ositive for furosemide, a diuretic and masking agent, in violation of Major League Baseballs Joint Drug Prevention and Treatment Program.American LeagueBALTIMORE ORIOLES „ Reinstated RHP Dylan Bundy from the 10-day DL. Optioned RHP David Hess to Norfolk (IL). Reinstated INF Luis Sardias from the 60-day DL and assigned him outright to Norfolk. BOSTON RED SOX „ Signed RHPs Chase Shugart and Chris Machamer and LHP Gregorio Reyes. CLEVELAND INDIANS „ Activated RHP Carlos Carrasco from the 10-day DL. Designated RHP George Kontos for assignment. Acquired RHP James Hoyt from Houston for RHP Tommy Dejuneas and assigned Hoyt to Columbus (IL). MINNESOTA TWINS „ Reinstated INF-OF Taylor Motter from the 7-day DL and optioned him to Rochester (IL). NEW YORK YANKEES „ Recalled INF Tyler Wade from Scranton/Wilkes-Barre (IL). OAKLAND ATHLETICS „ Agreed to terms with C JJ Schw arz and RHP Joe Demers on minor league contracts. SEATTLE MARINERS „ Signed general manager Jerry Dipoto to a multiyear contract extension. TORONTO BLUE JAYS „ Signed SSs Michael Arias, Orelvis Martinez and Emmanuel Sanchez; LHPs Wilgenis Alvarado, Soenni Martinez and Yaifer Perdomo; INFs Willfrann Astudillo and Adrian Montero; OFs Amell Brazoban, Yeison Jimenez, Abner King, Daniel Oliva, Juan Pizarro and Gary David; UTLs Leonel Callez and Francisco Fajardo; RHPs Juanfer Castro, Jose Garcia, Jorman Gonzalez, Pedro Guzman, Yunior Lara, Juan Martinez, Bejardi Meza and Julian Valdez; Cs Javier DOrazio and Junior Ramos; and 2B Gustavo Gutierrez to minor league contracts.National LeagueCHICAGO CUBS „ Activated RHP Carl Edwards Jr. from of the 10-day DL. Optioned RHP Dillon Maples to Iowa (PCL). Activated LHP Rob Zastryzny from the 10-day DL and optioned him to Iowa. MIAMI MARLINS „ Signed LHP Andrew Miller to a minor league contract. MILWAUKEE BREWERS „ Placed LHP Brent Suter on the 10-day DL. Recalled RHP Aaron Wilkerson from Colorado Springs (PCL). Agreed to terms with SS Brice Turang on a minor league contract. PITTSBURGH PIRATES „ Recalled OF Jordan Luplow from Indianapolis (IL). Optioned RHP Clay Holmes to Bradenton (FSL). ST. LOUIS CARDINALS „ Announced the resignation of vice-president of communications Ron Watermon.Frontier LeagueGATEWAY GRIZZLIES „ Released C Cam Adams. LAKE ERIE CRUSHERS „ Released RHP Donny Murray. NORMAL CORNBELTERS „ Signed RHP Zach Kirby. RIVER CITY RASCALS „ Signed C James Morisano. SCHAUMBURG BOOMERS „ Released SS Tommy Anderson. TRAVERSE CITY BEACH BUMS „ Released OF Arby Fields.BASKETBALLNational Basketball AssociationLOS ANGELES LAKERS „ Signed G Rajon Rondo. NEW YORK KNICKS „ Signed F Mario Hezonja. ORLANDO MAGIC „ Signed G Isaiah Briscoe.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Placed OL Donald Stephenson on the reserve/retired list.HOCKEYNational Hockey LeagueCOLUMBUS BLUE JACKETS „ Signed F Anthony Duclair to a one-year contract. DALLAS STARS „ Signed C Jason Dickinson to a one-y ear cont ract. FLORIDA PANTHERS „ Agreed to terms with D Alexander Petrovic on a one-year contract. TORONTO MAPLE LEAFS „ Signed F Tyler Ennis to a one-year contract.ECHLWORCESTER RAILERS „ Signed D Connor Doherty to a one-year contract.SOCCERMajor League SoccerFC DALLAS „ Signed D Marquinhos Pedroso with targeted allocation money. NEW YORK RED BULLS „ Announced the resignation of coach Jesse Marsch. Promoted Chris Armas to coach.COLLEGESALVERNIA „ Named Megan Corrigan womens lacrosse coach. EMORY „ Named Katie Futcher womens golf coach. RUTGERS „ Named Anastasia Halbig and Michael Rosso assistant gymnastics coaches. SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 11 4 4 37 40 23 New York Red Bulls 10 4 2 32 34 16 New York City FC 9 4 4 31 34 24 Columbus 8 5 6 30 24 19 New England 7 4 6 27 30 25 Chicago 6 7 5 23 27 31 Montreal 7 11 0 21 22 31 Philadelphia 6 8 3 21 21 25 Orlando City 6 10 1 19 24 37 Toronto FC 4 10 3 15 27 34 D.C. United 2 7 5 11 23 29WESTERN CONFERENCE W L T PTS GF GA FC Dallas 10 2 5 35 28 19 Sporting Kansas City 9 4 5 32 33 22 Los Angeles FC 9 4 4 31 37 27 Real Salt Lake 8 8 2 26 25 34 Portland 7 3 5 26 24 21 Vancouver 6 7 5 23 26 35 Houston 6 6 4 22 33 26 Los Angeles Galaxy 6 7 4 22 27 28 Minnesota United 6 10 1 19 23 33 Seattle 4 9 3 15 15 22 Colorado 4 10 3 15 21 30 San Jose 2 9 6 12 28 35 3 points for victory, 1 point for tieJuly 3Los Angeles FC 2, Houston 2, tieWednesdays GamesMinnesota United 4, Toronto FC 3 FC Dallas 3, Atlanta United FC 2 Seattle 2, Colorado 1 Real Salt Lake 4, Sporting Kansas City 2 D.C. United 2, Los Angeles Galaxy 2, tieTodays GamesOrlando 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s GameNew York at New York City FC, 7 p.m.Wednesday, July 11Montreal at New York City FC, 7 p.m. Philadelphia at Chicago, 8:30 p.m.Saturday, July 14Columbus at New York City FC, 7 p.m. Sporting Kansas City at New York Red Bulls, 7 p.m. Los Angeles Galaxy at New England, 7:30 p.m. San Jose at Montreal, 7:30 p.m. Chicago at FC Dallas, 8 p.m. Real Salt Lake at Minnesota United, 8 p.m. Toronto FC at Orlando City, 8 p.m. Vancouver at D.C. United, 8 p.m. Houston at Colorado, 9 p.m.Sunday, July 15Seattle at Atlanta United FC, 2 p.m. Portland at Los Angeles FC, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 12 1 3 39 35 14 Seattle 6 3 5 23 15 12 Orlando 6 5 4 22 21 20 Chicago 5 4 7 22 22 21 Utah 5 3 6 21 13 11 Portland 5 5 5 20 20 20 Houston 4 5 5 17 16 21 Washington 2 9 4 10 10 20 Sky Blue FC 0 10 3 3 10 23 3 points for victory, 1 point for tie.Wednesdays GameNorth Carolina 4, Chicago 1Fridays GameUtah at Portland, lateTodays GamesChicago at Sky Blue FC, 7 p.m. Washington at Orlando, 7:30 p.m. Houston at Seattle, 10 p.m.Wednesday, July 11Washington at North Carolina, 7 p.m. Orlando at Houston, 8:30 p.m. Utah at Seattle, 10:30 p.m. FIFA WORLD CUPAll times Eastern SECOND ROUND (ROUND OF 16) June 30 At Kazan, RussiaFrance 4, Argentina 3At Sochi, RussiaUruguay 2, Portugal 1July 1 At MoscowRussia 1, Spain 1 (Russia wins 4-3 on penalty kicks)At Nizhny Novgorod, RussiaCroatia 1, Denmark 1 (Croatia wins 3-2 on penalty kicks)July 2 At Samara, RussiaBrazil 2, Mexico 0At Rostov-on-Don, RussiaBelgium 3, Japan 2July 3 At St. Petersburg, RussiaSweden 1, Switzerland 0At MoscowEngland 1, Colombia 1 (England wins 4-3 on penalty kicks)QUARTERFINALS Friday At Nizhny Novgorod, RussiaFrance 2, Uruguay 0At Kazan, RussiaBelgium 2, Brazil 1Today At Samara, RussiaSweden vs. England, 10 a.m.At Sochi, RussiaRussia vs. Croatia, 2 p.m.SEMIFINALS Tuesday At St. Petersburg, RussiaFrance vs. Belgium, 2 p.m.Wednesday, July 11 At MoscowSweden-England winner vs. Russia-Croatia winner, 2 p.m.THIRD PLACE Saturday, July 14 At St. Petersburg, RussiaSemi“ nals losers, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday, July 15 At MoscowSemi“ nals winners, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONFridays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles Second RoundAlexander Zverev, Germany, def. Taylor Fritz, United States, 6-4, 5-7, 6-7 (0), 6-1, 6-2Third RoundRoger Federer (1), Switzerland, def. JanLennard Struff, Germany, 6-3, 7-5, 6-2. Adrian Mannarino (22), France, def. Daniil Medvedev, Russia, 6-4, 6-3, 4-6, 5-7, 6-3. Gael Mon“ ls, France, def. Sam Querrey (11), United States, 5-7, 6-4, 6-4, 6-2. Kevin Anderson (8), South Africa, def. Philipp Kohlschreiber (25), Germany, 6-3, 7-5, 7-5. Mackenzie McDonald, United States, def. Guido Pella, Argentina, 6-4, 6-4, 7-6 (6). John Isner (9), United States, def. Radu Albot, Moldova, 6-3, 6-3, 6-4. Stefanos Tsitsipas (31), Greece, def. Thomas Fabbiano, Italy, 6-2, 6-1, 6-4. Milos Raonic (13), Candad vs. Dennis Novak, Austria, 7-6 (5), 4-6. 6-5, susp., darkness.Womens Singles Third Round Karolina Pliskova (7), Czech Republic, def. Mihaela Buzarnescu (29), Romania, 3-6, 7-6 (3), 6-1. Kiki Bertens (20), Netherlands, def. Venus Williams (9), United States, 6-2, 6-7 (5), 8-6. Julia Goerges (13), Germany, def. Barbora Strycova (23), Czech Republic, 7-6 (3), 3-6, 10-8. Donna Vekic, Croatia, def. Yanina Wickmayer, Belgium, 7-6 (2), 6-1. Serena Williams (25), United States, def. Kristina Mladenovic, France, 7-5, 7-6 (2). Evgeniya Rodina, Russia, def. Madison Keys (10), United States, 7-5, 5-7, 6-4. Camila Giorgi, Italy, def. Katerina Siniakova, Czech Republic, 3-6, 7-6 (6), 6-2. Ekaterina Makarova, Russia, def. Lucie Safarova, Czech Republic, 4-6, 6-4, 6-1.Mens Doubles First Round Federico Delbonis, Argentina and Miguel Angel Reyes-Varela, Mexico, def. Oliver Marach, Austria and Mate Pavic (1), Croatia, 4-6, 6-7 (3), 6-4, 7-5, 6-2. Bruno Soares, Brazil and Jamie Murray (5), Britain, def. Paolo Lorenzi, Italy and Albert Ramos-Vinolas, Spain, 7-5, 6-2, 6-1.Second RoundKen Skupski, Britain and Neal Skupski, Britain, def. Aisam Qureshi, Pakistan and Jean-Julien Rojer (9), Netherlands, 6-4, 6-4, 7-6 (2). Frederik Nielsen, Denmark and Joe Salisbury, Britain, def. Edouard Roger-Vasselin, France and Rohan Bopanna (12), India, 6-4, 7-6 (4), 2-1, ret. Robert Farah, Colombia and Juan Sebastian Cabal (6), Colombia, def. Roman Jebavy, Czech Republic and Andres Molteni, Argentina, 6-2, 6-4, 3-6, 6-0. Alexander Peya, Austria and Nikola Mektic (8), Croatia, def. Mirza Basic, BosniaHerzegovina and Dusan Lajovic, Serbia, 6-7 (1), 7-6 (3), 2-6, 6-3, 6-4. Robert Lindstedt, Sweden and Robin Haase, Netherlands, def. Antonio Sancic, Croatia and Andrei Vasilevski, Belarus, 7-6 (4), 6-1, 7-6 (3). Franko Skugor, Croatia and Dominic Inglot (15), Britain, def. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, 6-3, 4-6, 7-6 (5), 2-6, 6-2. Mike Bryan, United States and Jack Sock (7), United States, def. Matwe Middelkoop, Netherlands and Sander Arends, Netherlands, 6-7 (2), 6-1, 7-6 (3), 7-6 (4). Kevin Krawietz, Germany and Andreas Mies, Germany, def. Marcel Granollers, Spain and Pablo Cuevas (11), Uruguay, 6-3, 6-4, 7-6 (3). Jonathan Erlich, Israel and Marcin Matkowski, Poland, def. Lukasz Kubot, Poland and Marcelo Melo (2), Brazil, 6-7 (5), 6-4, 7-6 (4), 7-6 (8).Womens Doubles First Round Georgina Garcia Perez, Spain and Fanny Stollar, Hungary, def. Mandy Minella, Luxembourg and Anastasija Sevastova, Latvia, 6-1, 6-2.Second RoundKirsten Flipkens, Belgium and Monica Niculescu (13), Romania, def. Sachia Vickery, United States and So“ a Kenin, United States, 6-2, 1-6, 6-4. Abigail Spears, United States and Alicja Rosolska, Poland, def. Peng Shuai, China and Latisha Chan (5), Taiwan, 6-4, 6-4. Hsieh Su-Wei, Taiwan and Lucie Hradecka (14), Czech Republic, def. Veronika Kudermetova, Russia and Aryna Sabalenka, Belarus, 4-6, 6-4, 6-3. Tatjana Maria, Germany and Heather Watson, Britain, def. Anna-Lena Groenefeld, Germany and Raquel Atawo (11), United States, 6-3, 6-1. Christina McHale, United States and Jelena Ostapenko, Latvia, def. Zhaoxuan Yang, China and Chan Hao-Ching (7), Taiwan, 6-3, 6-2. Demi Schuurs, Netherlands and Elise Mertens (8), Belgium, def. Vera Zvonareva, Russia and Ekaterina Makarova, Russia, 6-4, 6-4. Xu Yifan China and Gabriela Dabrowski (6), Canada, def. Shuko Aoyama, Japan and Jennifer Brady, United States, 6-1, 4-6, 6-3. Katarina Srebotnik, Slovenia and Vania King, United States, def. Han Xinyun, China and Luksika Kumkhum, Thailand, 6-3, 3-6, 6-3.Mixed Doubles First RoundArtem Sitak, New Zealand and Lyudmyla Kichenok, Ukraine, def. Leonardo Mayer, Argentina and Maria Irigoyen, Argentina, 6-4, 7-5. Harriet Dart, Britain and Jay Clarke, Britain, def. Robert Lindstedt, Sweden and Yang Zhaoxuan, China, 4-6, 6-1, 6-4. Nadiia Kichenok, Ukraine and Marcus Daniell, New Zealand, def. Shuko Aoyama, Japan and Hugo Nys, France, 7-5, 6-7 (4), 8-6. Robin Haase, Netherlands and Kirsten Flipkens, Belgium, def. Franko Skugor, Croatia and Vania King, United States, 6-4, 7-6 (3). James Cerretini, United States and Renata Voracova, Czech Republic, def. John-Patrick Smith, Australia and Daria Gavrilova, Australia, 7-6 (5), 6-7 (4), 6-2. Mike Bryan, United States and Bethanie MattekSands, United States, def. Philipp Oswald, Austria and Xenia Knoll, Switzerland, 6-4, 6-4. Ken Skupski, Britain and Naomi Broady, Britain, def. Katy Dunne, Britain and Joe Salisbury, Britain, 7-5, 7-5. Fabrice Martin, France and Raluca-Ioana Olaru, Romania, def. Ashleigh Barty, Australia and Thanasi Kokkinakis, Australia, 6-7 (10), 7-6 (2), 9-7. Anastassia Rodionova, Australia and Andrei Vasilevski, Belarus, def. Katie Boulter, Britain and Luke Bambridge, Britain, 7-6 (4), 7-6 (7). Aisam Qureshi, Pakistan and Arantxa Parra Santonja, Spain, def. Andres Molteni, Argentina and Makoto Ninomiya, Japan, 6-3, 6-2. Nicolas Mahut, France and Elina Svitolina, Ukraine, def. Santiago Gonzalez, Mexico and Raquel Atawo, United States, 7-6 (4), 7-6 (3). Ken Skupski, Britain and Anna Smith, Britain, def. Nicholas Monroe, United States and Oksana Kalashnikova, Georgia, 6-1, 6-7 (3), 7-5. Sloane Stephens, United States and Jack Sock, United States, def. Samantha Stosur, Australia and Dominic Inglot, Britain, 6-2, 6-3. Zhang Shuai, China and John Peers, Australia, def. Hans Podlipnik, Chile and Lidziya Marozava, Belarus, 6-4, 6-3.AUTO RACINGNASCAR MONSTER ENERGY CUPCOKE ZERO SUGAR 400Fridays qualifying for todays race at Daytona International Speedway, Daytona Beach, Fla.(Car number in parentheses)1. (9) Chase Elliott, Chevrolet, 194.045 mph 2. (88) Alex Bowman, Chevrolet, 193.046 3. (2) Brad Keselowski, Ford, 192.802 4. (48) Jimmie Johnson, Chevrolet, 192.361 5. (4) Kevin Harvick, Ford, 192.345 6. (17) Ricky Stenhouse Jr., Ford, 192.164 7. (31) Ryan Newman, Chevrolet, 191.812 8. (34) Michael McDowell, Ford, 191.669 9. (14) Clint Bowyer, Ford, 191.445 10. (3) Austin Dillon, Chevrolet, 191.298 11. (22) Joey Logano, Ford, 191.152 12. (12) Ryan Blaney, Ford, 190.981 13. (78) Martin Truex Jr., Toyota, 191.209 14. (42) Kyle Larson, Chevrolet, 191.140 15. (18) Kyle Busch, Toyota, 190.913 16. (62) Brendan Gaughan, Chevrolet, 190.900 17. (11) Denny Hamlin, Toyota, 190.876 18. (24) William Byron, Chevrolet, 190.868 19. (13) Ty Dillon, Chevrolet, 190.832 20. (6) Trevor Bayne, Ford, 190.819 21. (38) David Ragan, Ford, 190.634 22. (43) Bubba Wallace, Chevrolet, 190.565 23. (41) Kurt Busch, Ford, 190.396 24. (47) AJ Allmendinger, Chevrolet, 190.339 25. (37) Chris Buescher, Chevrolet, 190.042 26. (10) Aric Almirola, Ford, 190.034 27. (1) Jamie McMurray, Chevrolet, 189.777 28. (95) Kasey Kahne, Chevrolet, 189.649 29. (20) Erik Jones, Toyota, 189.434 30. (21) Paul Menard, Ford, 189.203 31. (32) Matt DiBenedetto, Ford, 188.336 32. (19) Daniel Suarez, Toyota, 188.001 33. (15) Ross Chastain, Chevrolet, 187.371 34. (7) Jeffrey Earnhardt, Chevrolet, 187.324 35. (96) DJ Kennington, Toyota, 186.312 36. (00) Joey Gase, Chevrolet, 185.361 37. (99) Landon Cassill, Chevrolet, 185.033 38. (72) Corey LaJoie, Chevrolet, 184.976 39. (51) Ray Black II, Chevrolet, 183.146 40. (23) JJ Yeley, Toyota, 182.730Failed to qualify41. (92) Timothy Peters, Ford, 181.068NASCAR XFINITYCOCA-COLA FIRECRACKER 250Friday qualifying for Fridays night race at Daytona International Speedway, Daytona Beach, Fla. Lap length: 2.5 miles(Car number in parentheses)1. (18) Ryan Preece, Toyota, 2018 Owner Points 1st. 2. (22) Ryan Blaney, Ford, 2018 Owner Points 2nd. 3. (00) Cole Custer, Ford, 2018 Owner Points 3rd. 4. (21) Daniel Hemric, Chevrolet, 2018 Owner Points 4th. 5. (1) Elliott Sadler, Chevrolet, 2018 Owner Points 5th. 6. (20) Christopher Bell, Toyota, 2018 Owner Points 6th. 7. (42) Kyle Larson, Chevrolet, 2018 Owner Points 7th. 8. (9) Tyler Reddick, Chevrolet, 2018 Owner Points 8th. 9. (7) Justin Allgaier, Chevrolet, 2018 Owner Points 9th. 10. (19) Brandon Jones, Toyota, 2018 Owner Points 10th. 11. (23) Chase Elliott, Chevrolet, 2018 Owner Points 11th. 12. (11) Ryan Truex, Chevrolet, 2018 Owner Points 12th. 13. (2) Matt Tifft, Chevrolet, 2018 Owner Points 13th. 14. (3) Shane Lee, Chevrolet, 2018 Owner Points 14th. 15. (16) Ryan Reed, Ford, 2018 Owner Points 15th. 16. (4) Ross Chastain, Chevrolet, 2018 Owner Points 16th. 17. (5) Michael Annett, Chevrolet, 2018 Owner Points 17th. 18. (39) Ryan Sieg, Chevrolet, 2018 Owner Points 18th. 19. (51) Jeremy Clements, Chevrolet, 2018 Owner Points 19th. 20. (35) Joey Gase, Chevrolet, 2018 Owner Points 21st. 21. (36) Alex Labbe, Chevrolet, 2018 Owner Points 22nd. 22. (0) Garrett Smithley, Chevrolet, 2018 Owner Points 23rd. 23. (60) Austin Cindric, Ford, 2018 Owner Points 24th. 24. (8) Caesar Bacarella, Chevrolet, 2018 Owner Points 25th. 25. (38) JJ Yeley, Chevrolet, 2018 Owner Points 27th. 26. (78) Blake Jones, Toyota, 2018 Owner Points 28th. 27. (52) David Starr, Chevrolet, 2018 Owner Points 30th. 28. (90) Josh Williams, Chevrolet, 2018 Owner Points 31st. 29. (01) Vinnie Miller, Chevrolet, 2018 Owner Points 32nd. 30. (76) Spencer Boyd, Chevrolet, 2018 Owner Points 33rd. 31. (93) Jeff Green, Chevrolet, Series Champion. 32. (15) BJ McLeod, Chevrolet, 2018 Owner Attempts 15 34th. 33. (45) Josh Bilicki, Toyota, 2018 Owner Attempts 15 35th. 34. (55) Brandon Hightower, Toyota, 2018 Owner Attempts 15 38th. 35. (40) Chad Finchum, Toyota, 2018 Owner Attempts 15 39th. 36. (66) Timmy Hill, Toyota, 2018 Owner Attempts 15 40th. 37. (74) Mike Harmon, Chevrolet, 2018 Owner Attempts 15 43rd. 38. (61) Kaz Grala, Ford, 2018 Owner Attempts 5. 39. (99) Ray Black II, Toyota, 2018 Owner Attempts 2. 40. (24) Justin Haley, Chevrolet, Random Draw. NHRA MELLO YELLO DRAG RACINGNEW ENGLAND NATIONALSFridays qualifying at New England Dragway Epping, N.H. Qualifying will continue today for Sundays “ nal eliminations.Top Fuel1. Leah Pritchett, 3.742 seconds, 324.51 mph. 2. Tony Schumacher, 3.744, 330.31. 3. Steve Torrence, 3.756, 327.66. 4. Brittany Force, 3.775, 316.60. 5. Clay Millican, 3.778, 328.14. 6. Dom Lagana, 3.781, 326.16. 7. Scott Palmer, 3.803, 323.97. 8. Terry McMillen, 3.872, 317.05. 9. Doug Kalitta, 3.874, 303.64. 10. Shawn Reed, 3.895, 320.81. 11. Mike Salinas, 4.353, 185.05. 12. Dan Mercier, 4.530, 173.92. 13. Jim Maroney, 4.826, 153.51. 14. Audrey Worm, 5.791, 111.38. 15. Richie Crampton, 6.040, 103.44. 16. Antron Brown, 6.500, 104.50.Funny Car1. Matt Hagan, Dodge Charger, 3.932, 322.04. 2. Jack Beckman, Charger, 3.956, 320.20. 3. Shawn Langdon, Toyota Camry, 3.976, 321.42. 4. Ron Capps, Charger, 3.978, 320.89. 5. Robert Hight, Chevy Camaro, 3.979, 324.44. 6. John Force, Camaro, 3.988, 324.75. 7. J.R. Todd, Camry, 4.021, 319.67. 8. Tommy Johnson Jr., Charger, 4.023, 322.58. 9. Cruz Pedregon, Camry, 4.044, 314.09. 10. Courtney Force, Camaro, 4.261, 217.39. 11. Jeff Diehl, Camry, 4.316, 289.45. 12. Tim Wilkerson, Ford Mustang, 4.885, 158.87. 13. Bob Tasca III, Mustang, 5.917, 112.97. 14. Jim Campbell, Charger, 7.633, 84.76. 15. Jonnie Lindberg, Mustang, 7.793, 82.40. 16. Mike Smith, Dodge Stratus, 12.225, 102.11. Not Quali“ ed: 17. Terry Haddock, 12.290, 49.11.Pro Stock1. Greg Anderson, Chevy Camaro, 6.517, 211.73. 2. Vincent Nobile, Camaro, 6.528, 211.20. 3. Erica Enders, Camaro, 6.535, 211.03. 4. Alex Laughlin, Camaro, 6.546, 210.50. 5. Bo Butner, Camaro, 6.546, 209.95. 6. Tanner Gray, Camaro, 6.547, 210.70. 7. Jeg Coughlin, Camaro, 6.548, 211.66. 8. Drew Skillman, Camaro, 6.553, 211.56. 9. Matt Hartford, Camaro, 6.560, 210.60. 10. Jason Line, Camaro, 6.566, 209.88. 11. Chris McGaha, Camaro, 6.588, 209.59. 12. Kenny Delco, Camaro, 6.604, 208.94. 13. John Gaydosh Jr, Chevrolet Camaro, 6.623, 208.04. 14. Fernando Cuadra, Camaro, 6.627, 209.26. 15. Alan Prusiensky, Dodge Dart, 6.671, 204.57. 16. Val Smeland, Camaro, 7.224, 148.35.GOLFPGA TOURA MILITARY TRIBUTE AT THE GREENBRIERFridays leaders at The Greenbrier (The Old White TPC), White Sulphur Springs, W.Va. Purse: $7.3 million. Yardage: 7,286; Par: 70 (34-36) SECOND ROUND Kelly Kraft 64-63„127 Anirban Lahiri 67-61„128 Webb Simpson 61-67„128 Jason Kokrak 65-64„129 Whee Kim 62-68„130 Harold Varner III 66-64„130 Sam Saunders 68-63„131 Tyler Duncan 68-64„132 Kevin Na 69-63„132 Joaquin Niemann 63-69„132 Austin Cook 66-66„132 Xander Schauffele 66-66„132 Ollie Schniederjans 66-66„132 Billy Hurley III 66-66„132 Joel Dahmen 67-65„132 Ryan Armour 67-66„133 Brandt Snedeker 66-67„133 Jamie Lovemark 67-66„133 Scott Stallings 70-63„133 Tom Hoge 66-67„133 Steve Wheatcroft 66-67„133 J.J. Spaun 68-65„133 Ryan Moore 66-67„133 Nick Watney 69-65„134 David Lingmerth 66-68„134 Kevin Chappell 66-68„134 Wesley Bryan 69-65„134 Tony Finau 67-67„134 Chad Campbell 65-69„134 Jim Furyk 68-66„134 Bubba Watson 68-66„134 Keegan Bradley 65-69„134 George McNeill 71-64„135 David Hearn 68-67„135 J.J. Henry 65-70„135 William McGirt 69-66„135 Phil Mickelson 66-69„135 Kevin Kisner 69-66„135 Lanto Grif“ n 69-66„135 Bronson Burgoon 67-68„135 Steve Marino 67-68„135 Fabin Gmez 67-68„135 Robert Streb 66-69„135 Abraham Ancer 67-68„135 Cameron Percy 67-68„135 Jonathan Randolph 67-68„135 Corey Conners 67-69„136 Alex Cejka 68-68„136 Keith Mitchell 69-67„136 Peter Malnati 67-69„136 Brian Harman 67-69„136 Johnson Wagner 68-68„136 Talor Gooch 69-67„136 Stephan Jaeger 66-70„136 Richy Werenski 71-65„136 Charles Howell III 68-68„136 Mackenzie Hughes 69-67„136 Brian Gay 70-66„136 Tyrone Van Aswegen 68-68„136 Trey Mullinax 71-66„137 Zac Blair 68-69„137 J.T. Poston 69-68„137 Vijay Singh 69-68„137 Russell Henley 68-69„137 Nick Taylor 71-66„137 Brandon Harkins 72-65„137 C.T. Pan 71-66„137 Rory Sabbatini 69-68„137 John Peterson 68-69„137 Roberto Daz 70-67„137 Denny McCarthy 67-70„137 Scott Brown 70-67„137 Scott Piercy 70-67„137 Blayne Barber 67-70„137 Ben Silverman 68-69„137 Rob Oppenheim 71-66„137 Brett Stegmaier 67-70„137LPGA TOURTHORNBERRY CREEK CLASSICFridays leaders at Thornberry Creek at Oneida, Oneida, Wis. Purse: $2 million. Yardage: 6,624; Par: 72 (36-36) (a-denotes amateur) SECOND ROUND Sei Young Kim 63-65-128 Yu Liu 69-63-132 In Gee Chun 67-66-133 Amy Yang 67-66-133 Mariah Stackhouse 66-67-133 Emma Talley 65-68-133 Katherine Kirk 62-71-133 Brittany Altomare 68-66-134 Chella Choi 68-66-134 Anna Nordqvist 67-67-134 Lydia Ko 69-66-135 Mi Jung Hur 69-66-135 Jin Young Ko 68-67-135 Bronte Law 67-68-135 Mo Martin 67-68-135 Jodi Ewart Shadoff 66-69-135 Georgia Hall 66-69-135 Dani Holmqvist 66-69-135 Ariya Jutanugarn 66-69-135 Carlota Ciganda 65-70-135 Sandra Gal 65-70-135 Ryann OToole 70-66-136 Mel Reid 69-67-136 Thidapa Suwannapura 69-67-136 Aditi Ashok 69-67-136 Maria Torres 67-69-136 Austin Ernst 65-71-136 Brittany Marchand 64-72-136 Megan Khang 64-72-136 Amy Olson 69-68-137 Nasa Hataoka 69-68-137 Nicole Broch Larsen 68-69-137 Minjee Lee 68-69-137 Catriona Matthew 68-69-137 Brianna Do 68-69-137 Brittany Lang 68-69-137 Lindy Duncan 67-70-137 Perrine Delacour 67-70-137 Sherman Santiwiwatthanaphong 67-70-137 Christina Kim 66-71-137 Wichanee Meechai 66-71-137 Charley Hull 71-67-138 Sophia Popov 71-67-138 Hee Young Park 70-68-138 Moriya Jutanugarn 69-69-138 Mirim Lee 69-69-138 Jane Park 69-69-138 Kassidy Teare 69-69-138 Tiffany Joh 69-69-138 Kim Kaufman 69-69-138 Camilla Lennarth 68-70-138 Gaby Lopez 68-70-138 Jenny Shin 68-70-138 Giulia Molinaro 68-70-138 Maddie McCrary 67-71-138 Jennifer Song 66-72-138 Ayako Uehara 65-73-138 Dori Carter 71-68-139 Lauren Kim 71-68-139 Emily Pedersen 70-69-139 Rebecca Artis 70-69-139 Pornanong Phatlum 69-70-139 Lee-Anne Pace 68-71-139 Annie Park 68-71-139 Jennifer Hahn 67-72-139 Mina Harigae 73-67-140 Hyo Joo Kim 72-68-140 Cheyenne Woods 72-68-140 Nanna Koerstz Madsen 72-68-140 Mariajo Uribe 71-69-140 Celine Boutier 69-71-140 Benyapa Niphatsophon 69-71-140 Wei-Ling Hsu 68-72-140 Laura Davies 68-72-140 Laetitia Beck 68-72-140 Azahara Munoz 66-74-140 Peiyun Chien 65-75-140 Brooke M. Henderson 65-75-140EUROPEAN TOURDUBAI DUTY FREE IRISH OPENFridays leaders at Ballylif“ n GC, Donegal, Ireland; Purse: $7 million. Yardage: 7,462; Par: 72 (35-37) SECOND ROUND Ryan Fox, New Zealand 67-69„136 Matthieu Pavon, France 68-68„136 Erik Van Rooyen, South Africa 71-65„136 Joakim Lagergren, Sweden 69-68„137 Danny Willett, England 68-70„138 Zander Lombard, South Africa 70-68„138 Sam Hors“ eld, England 69-69„138 Lee Westwood, England 68-71„139 Peter Uihlein, United States 70-70„140 Russell Knox, Scotland 71-69„140 Christiaan Bezuidenhout, S.Africa 72-68„140 Dean Burmester, South Africa 71-70„141 Thorbjorn Olesen, Denmark 72-69„141 Matthew Nixon, England 72-69„141 Raphael Jacquelin, France 71-70„141 Jorge Campillo, Spain 70-71„141 Ashley Chesters, England 68-73„141 Yusaku Miyazato, Japan 69-71„141 Chris Wood, England 70-71„141 ALSO Julian Suri, United States 76-67„143 Rory McIlroy, Scotland 70-73„143 Jon Rahm, Spain 74-69„143 MISSED CUT Padraig Harrington, Ireland 68-78„146 Rafa Cabrera-Bello, Spain 76-71„147 David Lipsky, United States 73-76„149 Daniel Im, United States 80-70„150 Chase Koepka, United States 78-81„159WEB.COM TOURLECOM HEALTH CHALLENGEFridays leaders at Peekn Peak Resort (Upper Course), Findley Lake, N.Y. Purse: $600,000. Yardage: 7,058; Par: 72 (36-36) SECOND ROUND Dudley Hart 68-65„133 Hank Lebioda 68-65„133 Sebastin Muoz 64-69„133 Trevor Cone 68-66„134 Jim Herman 69-66„135 Cameron Champ 64-71„135 Nelson Ledesma 68-67„135 Jamie Arnold 70-66„136 Rhein Gibson 67-69„136 Kramer Hickok 66-70„136 Anders Albertson 70-66„136 Tim Wilkinson 67-69„136 Kyle Jones 67-69„136 Carlos Ortiz 67-69„136 Steven Ihm 67-69„136 Sebastian Cappelen 68-68„136 Brock Mackenzie 69-68„137 Tom Whitney 67-70„137 Mark Blake“ eld 66-71„137 Sungjae Im 70-67„137 Chris Naegel 70-67„137 Stephen Gangluff 71-66„137 Daniel Mazziotta 67-70„137 Max Homa 69-69„138 Andres Gonzales 68-70„138 Roger Sloan 67-71„138 Jordan Niebrugge 67-71„138 Ryan Brehm 71-67„138 Chase Wright 68-70„138 Henrik Norlander 67-71„138 Erik Barnes 68-70„138 Carlos Sainz Jr 70-68„138 Brian Campbell 70-68„138 Michael Hebert 69-69„138 Dan McCarthy 68-70„138 Bhavik Patel 66-72„138 a-Brandon Wu 69-69„138 Mark Hubbard 69-70„139 Seth Reeves 69-70„139 Oscar Fraustro 65-74„139 Michael Johnson 72-67„139 Tag Ridings 70-69„139 Brian Richey 68-71„139 Seth Fair 69-70„139 Willy Wilcox 68-71„139 Jos de J. Rodrguez 69-70„139 Joseph Bramlett 69-70„139 Andrew Svoboda 70-69„139 Chris Baker 70-69„139 Max Rottluff 70-69„139 Max Marsico 69-71„140 Rafael Campos 72-68„140 Mark Baldwin 73-67„140 Jimmy Gunn 72-68„140 Maverick McNealy 71-69„140 Doug Letson 72-68„140 Patrick Newcomb 71-70„141 Johnny Ruiz 73-68„141 Robby Shelton 69-72„141 Jared Wolfe 70-71„141 Ben Taylor 69-72„141 Adam Long 70-71„141 Brandon Matthews 71-70„141 Sepp Straka 67-74„141 Kevin Stadler 72-69„141 Seann Harlingten 71-70„141 Vince Covello 71-70„141 Josh Teater 70-71„141 Connor Arendell 70-71„141 Brad y Schnell 69-72„141 Chad Ramey 70-71„141 Mike Van Sickle 71-70„141PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 11 6 .647 „ Connecticut 10 8 .556 1 Atlanta 8 9 .471 3 Chicago 6 12 .333 5 New York 5 13 .278 6 Indiana 2 17 .105 10WESTERN CONFERENCE W L PCT GBPhoenix 14 5 .737 „ Seattle 14 5 .737 „ Los Angeles 12 7 .632 2 Minnesota 11 7 .611 2 Dallas 9 8 .529 4 Las Vegas 7 12 .368 7Thursdays GamesDallas 90, Indiana 63 Washington 86, New York 67 Minnesota 83, Los Angeles 72 Phoenix 84, Connecticut 77 Las Vegas 84, Chicago 80Fridays GameSeattle 95, Atlanta 86Todays GamesWashington at Los Angeles, 7 p.m. Minnesota at Chicago, 8:30 p.m. Connecticut at Las Vegas, 10:30 p.m.Sundays GamesDallas at New York, 3 p.m. Phoenix at Atlanta, 3 p.m. Washington at Seattle, 7 p.m.CYCLINGTOUR DE FRANCE STAGESToday „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) Sunday „ Stage 2: Mouilleron-SaintGermain„La Roche-sur-Yon, ” at (182.5-113.4) Monday „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) Tuesday „ Stage 4: La Baule„Sarzeau, ” at (195-121.2) July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) July 16 „ Rest: Annecy July 17 „ Stage 10: Annecy„Le GrandBornand, high mountain (158.5-98.5) July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5-109.1) July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) July 21 „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8) July 22 „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) July 23 „ Rest: Carcassonne July 24 „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5) July 25 „ Stage 17: Bagneres-de-Luchon„ Saint-Lary-Soulan, high mountain (65-40.4) July 26 „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3) July 27 „ Stage 19: Lourdes„Laruns, high mountain (200.5-124.6) July 28 „ Stage 20: Saint-Pee-sur-Nivelle„ Espelette, individual time trial (31-19.3) July 29 „ Stage 21: Houilles„Paris ChampsElysees, ” at (116-72.1) Total „ 3,351 kilometers, 2082 milesPRO FOOTBALLNFLTRAINING CAMP REPORTING DATESRookie and veteran reporting datesAMERICAN FOOTBALL CONFERENCEBALTIMORE RAVENS „ Under Armour Performance Center, Owings Mills, Md. (rookies: July 11; veterans: July 18) BUFFALO BILLS „ St. John Fisher College, Pittsford, N.Y. (both July 25) CINCINNATI BENGALS „ Paul Brown Stadium, Cincinnati (July 23; July 25) CLEVELAND BROWNS „ Browns Training Complex, Berea, Ohio (both July 25) DENVER BRONCOS „ UCHealth Training Center, Englewood, Colo. (July 24; July 27) HOUSTON TEXANS „ The Greenbrier, White Sulphur Springs, W.Va. (both July 25) INDIANAPOLIS COLTS „ Indiana Farm Bureau Football Center (July 22; July 25) JACKSONVILLE JAGUARS „ Florida Blue Health & Wellness Practice Fields, Jacksonville, Fla. (July 18; July 25) KANSAS CITY CHIEFS „ Missouri Western State, St. Joseph, Mo. (July 22, July 25) LOS ANGELES CHARGERS „ Jack Hammett Sports Complex, Costa Mesa, Calif. (both July 27) MIAMI DOLPHINS „ Baptist Health Training Facility, Davie, Fla. (July 18; July 25) NEW ENGLAND PATRIOTS „ Gillette Stadium, Foxborough, Mass. (July 22, July 25) NEW YORK JETS „ Atlantic Health Jets Training Center, Florham Park, N.J. (July 24; July 26) OAKLAND RAIDERS „ Napa Valley Marriott, Napa, Calif. (July 23; July 26) PITTSBURGH STEELERS „ Saint Vincent College, Latrobe, Pa. (July 24; July 25) TENNESSEE TITANS „ St. Thomas Sports Park, Nashville, Tenn. (July 22; July 25)NATIONAL FOOTBALL CONFERENCEARIZONA CARDINALS „ University of Phoenix Stadium, Glendale, Ariz. (July 22; July 27) ATLANTA FALCONS „ Falcons Training Facility, Flowery Branch, Ga. (July 23; July 26) CAROLINA PANTHERS „ Wofford College, Spartanburg, S.C. (both July 25) CHICAGO BEARS „ Olivet Nazarene, Bourbonnais, Ill. (July 16; July 19) DALLAS COWBOYS „ Marriott Residence Inn, Oxnard, Calif. (both July 25) DETROIT LIONS „ Lions Training Facility, Allen Park, Mich. (July 19, July 26) GREEN BAY PACKERS „ St. Norbert College, De Pere, Wis. (both July 25) LOS ANGELES RAMS „ UC Irvine, Irvine, Calif. (July 23, July 25) MINNESOTA VIKINGS „ TCO Performance Center, Eagan, Minnesota. (July 24; July 27) NEW ORLEANS SAINTS „ New Orleans Saints Training Facility, Metairie, La. (July 18, July 25) NEW YORK GIANTS „ Quest Diagnostics Training Center, East Rutherford, N.J. (July 22; July 25) PHILADELPHIA EAGLES „ NovaCare Complex, Philadelphia (both July 25) SAN FRANCISCO 49ERS „ SAP Performance Facility, Santa Clara, Calif. (both July 25) SEATTLE SEAHAWKS „ Virginia Mason Athletic Center, Renton, Wash. (both July 25) TAMPA BAY BUCCANEERS „ One Buccaneer Place, Tampa, Fla. (July 23, July 25) WASHINGTON REDSKINS „ Bon Secours Training Center, Richmond, Va. (both July 25)CANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Hamilton 2 2 0 4 96 84 Montreal 1 2 0 2 43 95 Ottawa 1 1 0 2 54 41 Toronto 0 2 0 0 26 68 WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 Edmonton 2 1 0 4 95 90 Saskatchewan 2 2 0 4 79 95 B.C. 1 1 0 2 44 51 Winnipeg 1 2 0 2 103 74Thursdays GameSaskatchewan 18, Hamilton 13Fridays GameOttawa at Montreal, lateTodays GamesEdmonton at Toronto, 5:30 p.m. BC at Winnipeg, 8:30 p.m.Thursday, July 12Calgary at Ottawa, 7:30 p.m.Friday, July 13Toronto at Edmonton, 9 p.m.Saturday, July 14Winnipeg at BC, 10 p.m.

PAGE 30

Page 6 SP www.yoursun.com Saturday, July 7, 2018 / The Sunme, saying it over and over, and Im hearing it everywhere all week.Ž Sure enough, race fans on social media parodied the call and slide jobŽ was used as a voice over for other memorable moments in sports. At Daytona, fans cried out slide jobŽ and they clamored on Twitter for a business to produce T-shirts with Earnhardts image and the quote. Earnhardt could only laugh at the hoopla his excited cries created in a sport desperate for any kind of feel-good buzz. It was exactly what NBC Sports counted on when it hired the outspoken and folksy Earnhardt, a two-time Daytona 500 champion, to work the booth this year. Take a walk around Daytona and its clear the biggest star in the sagging sport is still Earnhardt „ who retired at the end of last season on the heels of his 15th straight most popular driver award. The Daytona fan zone has a billboard-sized ad promoting itself as The World Center of RacingŽ on the same wall as a close-up image of Earnhardt wearing a headset with the caption, Same Dale. New View.Ž Earnhardts presence looms large in a sport that has failed to create any new stars anywhere nearly as popular as the driver who inspired Junior Nation.Ž He hosted a Q&A with drivers such as Austin Dillon and Denny Hamlin in the fan zone before Friday nights qualifying runs. Hes like the John Madden of racing,Ž NBC analyst and former crew chief, Steve Letarte, said. Hold the turducken. It was only one race and even Earnhardt conceded the call wasnt quite ready to join the pantheon of Holy Cow!Ž and Whoa, Nelly!Ž in enduring catchphrases in broadcast history. I dont know that thats a catchphrase because I dont know that you can just work it in any time,Ž Earnhardt said. That was just a natural reaction to what I was seeing. Thats what my bosses asked me to do, say what I was thinking.Ž Earnhardt is a bit of a NASCAR everyman, and called the action in much the same way a couple of buddies might see it over a couple of beers at a bar. But fresh off the track, Earnhardt had the experience necessary to describe first-person action for fans at home. Down the front straightaway, theres another bump coming into turn 1,Ž Earnhardt said, looking at the view of an in-car camera. You feel it right THERE (as the car jiggled). Its like driving off a set of stairs. Its not a dip. Its really a ledge.Ž Sam Flood, the NBC Sports executive who hired Earnhardt, said his only advice for the former driver was to simply be himself. Earnhardt had some broadcast experience as the host of his own podcast and found the tip easy to follow. And the number of remaining top-10 seeds is down to two after No. 9 Venus and No. 10 Madison Keys „ beaten 7-5, 5-7, 6-4 Friday by Evgeniya Rodina, a qualifier ranked only 120th „ were sent home. Only No. 1 Simona Halep, who plays her third-round match Saturday, and No. 7 Karolina Pliskova, a 3-6, 7-6 (3), 6-1 winner against No. 29 Mihaela Buzarnescu „ are still around from the top 10. The men have had some upsets, too, but far fewer, and eight-time champion Roger Federer continued his easy progress through the draw by running his Wimbledon streak to 29 consecutive sets. No. 8 Kevin Anderson and No. 9 John Isner „ the highest-ranked American man, hed never before reached the fourth round at the grass-court major „ won in straight sets, while No. 11 Sam Querrey of the U.S. was eliminated 5-7, 6-4, 6-4, 6-2 by Gael Monfils of France. Isner next plays No. 31 Stefanos Tsitsipas, the first Greek man into the round of 16 at a Grand Slam tournament in the 50-year professional era. Serena was seeded 25th by the All England Club, a bump from her current ranking of 181st, a spot owing to her time away from the game. This is only the fourth tournament of her return after giving birth last September. It all adds up to an easier path for Serena, who couldnt possibly face a seeded player earlier than the semifinals. Next up for her on Monday is Rodina in a matchup between two mothers. Plenty of players look up to her. Plenty are in awe when they stand on the other side of a net from her. Plenty do whatever they can to try to beat her, knowing itll take something special to do that. I mean, it just gives even more props to her, honestly,Ž said Keys, the U.S. Open runner-up last year and a French Open semifinalist last month. Brazil midfielder Fernandinhos trailing right arm inadvertently helped Belgium captain Vincent Kompanys header land in his own net in the 13th minute. De Bruyne then completed a counterattack launched by Lukaku to double the lead in the 31st minute. As Belgium lost cohesiveness in the second half and Brazils changes stirred the team, substitute Renato Augusto reduced the deficit in the 76th with a header. But it was too late for Brazil to muster an equalizer as Courtois thwarted several efforts to force the game into extra time. While Belgiums golden generation is finally flourishing, Neymar is leading Brazil home after failing to live up to the expectations that come with being soccers most expensive player. Crouching on the field, he pulled his shirt over his face while Belgium exalted in victory. Humiliated 7-1 by Germany in the semifinals fours year ago on home soil with Neymar out injured, Brazil didnt even get that far this time. Just like defending champion Germany and Argentina before them, the Kazan Arena is where Brazils World Cup challenge ended. Randomness happened and it was cruel to us,Ž Brazil coach Tite said. It was hard to swallow.Ž Especially after Brazil conceded only one goal in the previous four games in Russia. But the defense was breached after 13 minutes in Tatarstan. Fernandinhos owngoal ensured for the first time since March 2017 that Brazil was trailing in a competitive match. Unlike then „ an eventual 4-1 victory over Uruguay „ there was no comeback. Not when Courtois was proving to be an impenetrable barrier in the Belgium goal, denying Marcelos strike before the lead was extended by De Bruyne. They were more effective,Ž Tite said, struggling to hold back tears. Not a superiority in terms of performance, but in terms of effectiveness on the pitch.Ž Belgium held on even after Philippe Coutinhos cross was headed in by Augusto, who managed to evade Kompany and Jan Vertonghen three minutes after replacing Paulinho. Sometimes you have to accept that Brazil has got this finesse, that quality, and that theyre going to break you down, and (Belgium) just refused to accept that,Ž Martinez said. This is something special.ŽTENNISFrom Page 1WORLD CUPFrom Page 1NASCARFrom Page 1By STEPHEN WADEAssociated PressNIZHNY NOVGOROD, Russia „ A shot that flew directly at the hands of the opposing goalkeeper turned into a World Cup goal for Antoine Griezmann. The France striker scored the second goal in his teams 2-0 quarterfinal victory over Uruguay on Friday, sending a seemingly easy-to-save shot at a waiting Fernando Muslera. But the ball hit the keeper on the palms, bounced off and looped over his head and into the net. The victory gave France a spot in the World Cup semifinals. The 1998 champions will next face Belgium on Tuesday in St. Petersburg. Griezmann didnt celebrate what was his third goal of the tournament. I was playing against a lot of friends,Ž said Griezmann, who is teammates with Uruguay defenders Diego Godin and Jose Gimenez at Atletico Madrid, so I think it was normal not to celebrate.Ž Raphael Varane gave France the lead with a header in the 40th minute. Griezmann sent in a free kick from the right side and Varane raced across the area. He got his head to the ball and sent it into the far corner behind Muslera. Griezmann scored his goal, which was similar to the one scored by Real Madrid forward Gareth Bale against Liverpool goalkeeper Loris Karius in the Champions League final, in the 61st minute. We all saw that it was not a very common goal, but Muslera has been a very important pillar for all this process and through all our work on our way up to here, so Im not going to wash my hands putting any responsibility on my players,Ž Uruguay coach Oscar Tabarez said. This is the kind of thing that I will discuss with the players in the locker room.ŽSOCCER: World CupFrance reaches semi“ nals, beats Uruguay AP PHOTOFrances Antoine Griezmann scores his sides second goal during the quarterfinal match between Uruguay and France at the 2018 soccer World Cup in the Nizhny Novgorod Stadium, in Nizhny Novgorod, Russia, on Friday. The Associated PressMOSCOW „ U.S. English-language television viewers for the World Cups round of 16 in Russia were down 27 percent from four years ago, leaving the tournament 38 percent below 2014s level. The eight second-round matches on Fox and FS averaged 4,858,000 viewers, down from 6,696,000 four years ago on ESPN and ABC, according to Nielsen Media Research. Viewers for the round of 16 were down 4 percent from the 5,042,000 average for the 2010 tournament in South Africa, which had more comparable kickoff times to this year. The first 56 matches of this years tournament averaged 2,541,000 on Fox and FS1, down from the 4,083,000 average through the round of 16 in 2014 on ESPN, ESPN2 and ABC, and down 10 percent from the 2,836,000 average in 2010. Ratings were expected to drop from four years ago because of earlier kickoff times and the United States missing the World Cup for the first time since 1986. The U.S.s second-round loss to Belgium in 2014 was viewed by 16,491,000 and its round-of-16 defeat to Ghana in 2010 was seen by 15,193,000. Excluding the U.S. matches, the second-round average this year was down 7 percent from 2014s 5,208,000 and up 55 percent from 2010s 3,133,000. Not including the U.S., the tournament average is down 22 percent from 2014s 3,238,000 and up 15 percent from 2010s 2,205,000. Uruguays 2-1 win over Portugal was the mostviewed round-of-16 match at an average of 6,268,000, followed by Croatias penalty-kick victory over Denmark (6,181,000), Russias penalty-kick win over Spain (5,515,000), Frances 4-2 victory over Argentina (5,143,000), Englands penalty-kick win over Colombia (4,668,000), Brazils 2-0 victory over Mexico (4,558,000), Belgiums 3-2 win over Japan (3,773,000) and Swedens 1-0 victory over Switzerland (1,905,000). Figures include only television viewers and not those watching digital steams. Telemundos Spanish-language round of 16 coverage averaged 3.3 million viewers, including digital streaming, down 19 percent from the 4.1 million TV viewers four years ago on Univision. The first 56 matches on Telemundo and Universo, both part of Comcast Corp.s NBCUniversal Inc., averaged 2.2 million viewers, including digital streaming, down 26 percent from the 2.9 million average on Univision and Unimas four years ago and up 5 percent from the 2.1 million average for Univisions networks in 2010.US English World Cup viewers drop 38 percent The Associated PressWHITE SULPHUR SPRINGS, W.Va. „ Kelly Kraft is about to find out whether hes ready to handle the lead entering the weekend for the first time on the PGA Tour. Kraft shot a 7-under 63 in the second round of A Military Tribute at The Greenbrier on Friday to take a one-stroke edge over first-round leader Webb Simpson and Anirban Lahiri of India. Kraft posted his careerbest round at the Old White TPC. He was at 13-under 127. Kraft is looking to turn around a season that has included missed cuts in seven of his 10 previous tournaments, including last week at the Quicken Loans National. But he has had some success in West Virginia, where he tied for fifth last year. Ive kind of changed my attitude a little bit starting with last week,Ž Kraft said. I just feel like Im ready to keep playing good.Ž Kraft made four birdies on the front nine and didnt let a bogey on the par-5 12th hole derail him. He added birdies on the next two holes and took the lead with a six-foot birdie putt on the par-4 16th. Reminded that its his first time leading a PGA Tour event after 36 holes, Kraft said he was confident. Ive been up there before and I know I can play out here,Ž he said. Im just looking for two more low ones and a bunch of scoring opportunities.Ž Lahiri shot a career-low 61 and Simpson had a 67. Both were at 12 under. Lahiri has yet to make a bogey in his first trip to The Greenbrier resort. He found just eight of 14 fairways but reached all 18 greens in regulation Friday. Four of his nine birdies were putts of 18 feet or longer. Ive been feeling good over the last two weeks,Ž Lahiri said. Ive seen the improvement on the golf course and Ive tried to plug the gaps that Ive found over the last two weeks. And Im happy that more than anything else I havent dropped a shot. But Im not thinking about that. The focus is just to put myself in the best position that I can, and thats a big positive for me.Ž After shooting 61 on Thursday, Simpson saw his chance for a very low score end quickly on Friday. Starting on the back nine, Simpson hit a tee shot that went out of bounds and made double-bogey on the par-5 12th, a hole he had eagled the day before. He then bogeyed the par-4 13th after his tee shot found the rough. He made five birdies the rest of his round.GOLF: GreenbrierKelly Kraft leads Lahiri, Simpson by 1 in West VirginiaAP PHOTOAnirban Lahiri, of India, laughs with his caddie after finishing -12 in the second round of the A Military Tribute at The Greenbrier in West Virginia golf tournament in White Sulphur Springs, W.Va., on Friday. 2 0 1 8 0 7 0 7 s p r t 0 6 p d f 1 0 7 J u l 1 8 0 2 : 0 4 : 5 9

PAGE 31

Josh Funk; J. Paschke € A P Source: U.S. De p artment of A g riculture All the recent tough trade talk has U.S. farmers paying close attention to export markets and the status of negotiations with Americas biggest trading partners. China, Canada and Mexico are the three biggest export markets for U.S. crops, and they have all been at the center of recent trade disputes. President Donald Trump has threatened tariffs on China, and the North American Free Trade Agreement is being renegotiated. Farmers have plenty of reason to worry because those three countries bought 42 percent of the $138.4 billion worth of U.S. agricultural exports last year. Each one of those three countries has been spending close to $20 billion annually on American crops for several years. Soybean farmers may be especially hard hit by Chinas proposed tariffs because China bought nearly one-third of last years U.S. soybean crop. Soybean prices are declining as a direct result of this trade feud,Ž said John Heisdorffer, president of the American Soybean Association trade group near Keota, Iowa. Soybean growers want to maintain their market in China where the crop is mostly used to feed pigs, but that will be difficult if tariffs make it more expensive.Fear on the farmMajor hit? Farmers top export markets are threatened under the tariffs proposed by President Trump. 15% 14 13 58 Canada $20.5 billion China 19.6 Mexico 18.6 All others 79.7 Total 138.4 Top markets for U.S. Agricultural exports Source: Rhodium Group Joe McDonald; Alex Nieves € APChinese investment into the United States was plunging even before President Donald Trump threatened to impose curbs on technology-related acquisitions. Spending on U.S. assets in the first half of this year fell 90 percent from the same period of 2017 to $1.8 billion, according to Rhodium Group, a research firm. At the same time, they sold assets worth $9.6 billion. Chinas foreign investment surged as free-flowing credit from state banks paid for iron mines, New Yorks Waldorf hotel, Swedens Volvo Cars and other assets. Worried about rising debt, regulators tightened controls in late 2016 and told companies to focus on assets that help Chinas economy instead of sports teams and trophy real estate. Trump has rescinded his threat of investment controls, but buyers face tougher U.S. scrutiny. Europe also is crafting its first mechanism to review foreign acquisitions in response to a wave of Chinese purchases. Chinas technology focus showed in the biggest U.S. acquisition so far this year: A maker of medical equipment paid $850 million for Dallas-based Argon Medical Devices.Plunging U.S. investments t t s a m $ A 0 10 20 30 40 $50 billion 13 14 15 16 17 18Chinese FDI to U.S.Slowing downSpending on U.S. assets in the first half of this year fell 90 percent from the same period of 2017 to $1.8 billion, according to Rhodium Group.Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Asian stocks Gold European stocks Investment-grade bonds High-yield bonds Utilities stocks REITs S&P 500 Health care stocks 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 July 5-1.6 1.1 2.2 1.7 0.7 1.4 1.7 -0.1 0.1 0.8 0.3 -2.3 -1.2 -4.7Copper plunged this week, and Asian stocks fell more than 2 percent. Oil dropped 1.6 percent but remains the Derbys top investment for the year. Small-cap stocks did the best.$1,000Derby StocksBonds Commodities% $1,207 1,121 1,101 1,035 1,034 1,026 1,020 1,001 985 978 961 943 924 856AP Direxion Mexico Bull MEXX 20.46 +3.42 +20.0 +44.3 -29.6 ProShs Ult Nasd Biot UBIO 39.17 +6.00 +18.1 +16.0 +5.3 Direx Biotech Bull LABU 110.51 +15.57 +16.4 +10.9 +48.7 ProSh UltraNasdBio BIB 63.95 +6.75 +11.8 +11.0 +7.6 Direx LatAm Bull 3x LBJ 21.69 +2.17 +11.1 +4.3 -13.1 Etracs 2x WFgo xEn LMLP 17.55 +1.65 +10.4 +7.5 +33.2 Direx DlyBrazilBull BRZU 19.63 +1.83 +10.3 -6.1 -31.6 Pro UltPro Russ2000 URTY 105.97 +9.32 +9.6 +3.5 +55.9 Direxion SCapBull 3x TNA 90.00 +7.84 +9.5 +3.4 +55.5 Direx Hlthcre Bull3x CURE 49.62 +4.25 +9.4 +3.7 +12.2 Velocity Daily Inv EXIV 34.10 +2.84 +9.1 -3.7 +13.0 Etracs Crued Oil OILX 42.82 +3.49 +8.9 +10.6 +63.4 CS 3x Inverse Brent DBRT 25.34 +1.98 +8.5 -14.0 ... Direx Russia Bull3x RUSL 45.85 +3.35 +7.9 +9.6 +31.9 Direx SOX Bull 3X SOXL 152.51 +11.01 +7.8 -13.7 +77.7 VanEck Vectors EnvSv EVX 97.00 +6.90 +7.7 +7.0 +23.8 Direxion Util Bull UTSL 27.46 +1.85 +7.2 +31.8 +7.9 Dirx DlyRtlBull3x RETL 44.99 +2.98 +7.1 +1.1 +64.0 Invesco SC Util II PSCU 56.60 +3.76 +7.1 +1.0 +12.4 Direxion TechBull 3x TECL 142.65 +9.36 +7.0 -2.6 +90.9 ProShs UltraPro QQQ TQQQ 61.08 +3.97 +7.0 +1.6 +79.5 iShares Mexico EWW 50.43 +3.29 +7.0 +12.3 -5.7 Ark Genomic Revolutn ARKG 31.08 +2.02 +7.0 +4.6 +33.9 Dirx Jr GoldMin Bull JNUG 14.60 +0.95 +7.0 +5.1 -16.4 Direx Euro STOXX 50 EUXL 23.01 +1.49 +6.9 -4.0 ... ProShs Ult Brazil UBR 50.61 +3.24 +6.8 -4.0 -16.3 ProShs Ultra R2K UWM 84.65 +5.10 +6.4 +2.5 +37.3 ETF Clinical Trials BBC 34.76 +2.07 +6.3 -0.2 +37.2 ProSh Ultra HlthCre RXL 95.79 +5.46 +6.0 +3.2 +14.1 iShares Nasd Biotech IBB 116.21 +6.39 +5.8 +5.5 +6.9 Direxion MCapBull3x MIDU 51.08 +2.77 +5.7 -2.0 +36.4 Inv SP SmC Cn Ds II PSCD 67.38 +3.59 +5.6 +0.5 +25.6 Inv S&P SmCp HCre II PSCH 133.58 +7.12 +5.6 +1.3 +49.5 Dir Dly Gold Bull3x NUGT 25.66 +1.33 +5.5 +2.6 -10.4 FstTrust Arca Biotch FBT 147.66 +7.65 +5.5 +3.4 +22.2 ProSh Ultra SmCap SAA 122.60 +6.25 +5.4 +0.9 +41.9 Direxion REst Bull3x DRN 23.00 +1.17 +5.4 +12.2 +4.4 ProSh Ultra Semi USD 45.61 +2.30 +5.3 -11.0 +65.3 SPDR S&P Biotech XBI 100.25 +5.06 +5.3 +4.1 +23.0 C-tracks Miller How MLPE 22.16 +1.11 +5.2 ... ... $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Technology stocks, which have outpaced the market all year, rose again on Friday. The warehouse club operator reported earnings that fell short of analysts forecasts. The drugmaker reported positive results in a trial for an Alzheimers treatment. After a wobbly start, U.S. stocks mounted a broad rally, shaking off two consecutive weekly losses. Investors set aside the trade dispute between the U.S. and China and focused on a solid U.S jobs report for June instead. 250 300 350 $400 AMJ BiogenBIIB Close: $357.48 58.67 or 19.6% $249.17$370.57 Vol.: Mkt. Cap: 12.8m (7.9x avg.) $75.4 b 52-week range PE: Yield: 25.6 ... 80 85 90 $95 AMJ PriceSmartPSMT Close: $83.40 -10.00 or -10.7% $77.50$94.45 Vol.: Mkt. Cap: 1.2m (8.8x avg.) $2.5 b 52-week range PE: Yield: 33.6 0.8% 90 95 100 $105 AMJ MicrosoftMSFT Close: $101.16 1.40 or 1.4% $68.70$102.69 Vol.: Mkt. Cap: 18.2m (0.7x avg.) $777.2 b 52-week range PE: Yield: 56.2 1.7% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 139.33 5.4 42.7 283.7 dd ... Campbell Soup CPB 41.91 3.4 23.1 -17.5 13 3.3 21st Century Fox B FOX 48.43 -1.7 22.5 73.7 21 0.7 21st Century Fox A FOXA 48.93 -1.5 22.4 73.1 22 0.7 Darden Rest DRI 111.08 3.8 21.5 25.1 23 2.7 Line Corp LN 43.84 6.7 20.8 24.5 ... ... Regeneron Pharm REGN 369.59 7.1 20.0 -27.4 28 ... RPM Intl RPM 60.45 3.7 18.7 12.0 21 2.1 Diamondback Energy FANG 134.97 2.6 18.4 49.3 26 ... Discovery Inc C DISCK 25.76 1.0 18.2 0.5 13 ... Biogen Inc BIIB 357.48 23.2 17.9 7.6 22 ... Cimarex Energy XEC 100.56 -1.2 17.5 5.0 22 0.6 America Movil ADS A AMOV 17.51 5.9 17.1 8.7 ... ... Parsley Energy PE 31.67 4.6 16.4 11.5 53 ... Sempra Energy SRE 117.78 1.4 16.1 8.6 22 3.0 Spectra Energy Ptrs SEP 35.54 0.3 16.0 -13.1 10 8.5 America Movil L AMX 17.65 5.9 15.4 9.0 13 1.0 Cemex SAB de CV CX 6.96 6.1 15.4 -28.7 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 42.26 18.6 75.6 ... dd ... Natera Inc NTRA 19.93 5.9 62.2 82.4 dd ... Arrowhead Pharma ARWR 15.83 16.4 53.5 816.2 dd ... Tandem Diabetes Cre TNDM 23.05 4.7 47.4 189.1 dd ... Endo Intl plc ENDP 10.86 15.2 41.6 -11.2 dd ... Gray Television GTN 16.05 1.6 40.8 16.4 9 ... Foundation Medicine FMI 136.65 0.0 39.8 246.1 dd ... Canada Goose Holdg GOOS 59.61 1.3 37.9 207.8 ... ... VEON Ltd VEON 3.09 29.8 37.9 -14.9 ... 9.1 RegenxBio Inc RGNX 79.30 10.5 35.0 279.3 57 ... Etsy Inc ETSY 44.71 6.0 34.5 194.6 66 ... Heron Therapeutics HRTX 40.85 5.1 33.9 183.2 dd ... Carvana Co A CVNA 47.17 13.4 30.9 112.4 ... ... Acxiom Corp ACXM 39.72 32.6 30.8 53.3 78 ... Acceleron Pharma XLRN 46.70 -3.8 29.7 44.2 dd ... Gulfport Energy Corp GPOR 13.23 5.3 28.6 -12.1 7 ... Tabula Rasa Hlthcare TRHC 68.41 7.2 25.8 351.5 cc ... Fox Factory Hldg FOXF 52.90 13.6 25.4 42.2 38 ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.40 -2.8 199.6 87.8 dd ... CLPS Incorporation CLPS 10.86 -16.1 108.8 ... ... ... NII Holdings Inc NIHD 4.31 10.5 88.2 522.1 dd ... Xerium Tech XRM 13.28 0.3 87.0 77.9 cc ... Danaos Corp DAC 2.40 26.3 81.1 50.0 3 ... Innovate Biopharma INNT 20.43 -13.3 72.4 35.2 ... ... Siebert Fncl SIEB 12.73 22.2 71.8 210.0 dd 0.8 Apollo Medical Hldg AMEH 24.95 -3.5 70.3 165.0 ... ... Galmed Pharma GLMD 11.39 -4.3 67.5 89.5 13 ... BioLife Solutions BLFS 17.02 49.2 66.7 474.8 dd ... Legacy Resrvs LP pfB LGCYO 16.86 -8.6 64.3 0.0 ... 11.9 Zafgen Inc ZFGN 10.84 6.0 63.7 192.1 dd ... Lifevantage Corp LFVN 8.44 32.5 62.0 69.9 ... ... Motus GI Holdings MOTS 9.69 34.8 58.6 ... dd ... Cocrystal Pharma Inc COCP 3.94 7.7 57.6 -42.3 ... ... Arbutus Biopharma ABUS 9.20 26.0 54.6 142.7 dd ... Xenon Pharma XENE 10.05 9.2 54.6 201.5 ... ... Spero Therapuetics SPRO 16.89 15.1 54.4 ... ... ...Industry Rankings 1. Utilities 2.5 9.7 6.3 ^%! | 8654 4.5 2. Health Care 3.1 1.4 8.7 ^%! | 986432 10.5 3. Consumer Goods 1.0 1.4 0.2 651 | -1.2 4. Consumer Services 1.2 1.1 8.9 ^%! | 9996543 20.2 5. Telecommunications 2.1 0.7 -0.4 ^%! | 4 0.2 6. Oil & Gas -0.2 -0.5 13.4 ^%! | 99974 20.5 DJ Total Market index 1.6 -0.6 6.2 ^%! | 9972 14.1 7. Technology 2.6 -0.8 11.3 ^%! | 99998762 30.5 8. Financials 0.8 -2.8 1.8 ^%! | 97651 9.0 9. Basic Material 0.7 -3.7 4.3 ^%! | 986542 10.8 10. Industrials 1.0 -3.9 2.2 ^%! | 9851 9.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Internet 3.3 3.8 19.3 (*&^ | 87642 29.3 Web.com Group WEB -0.4 +22.3 +42.7 (*&^ | 741 +9.2 Line Corp LN +6.7 +20.8 +10.3 (*&^ | 873 +24.5 Meet Group Inc MEET +2.2 +16.2 +136.1 (*#@!754 | -11.1 Telecomm. Equipment 0.7 0.4 6.3 (*&^ | 8752 26.3 Ooma Inc OOMA +8.8 +26.7 +38.7 (*&^ | 998753 +90.6 KVH Industries Inc KVHI +1.1 +20.4 +32.2 (*&^ | 9821 +48.4 Ribbon Communic RBBN +3.7 +20.4 +46.7 (*^%$#!62 | -4.3 Computer Services 2.8 -0.1 0.9 (*&^ | 743 9.6 Rimini Street RMNI +7.9 +26.3 -14.5 *&^%8764321 | -29.9 Endurance Intl EIGI +8.5 +18.7 +49.0 (*&^ | 8741 +25.2 NetScout Systems NTCT +2.4 +10.5 +15.6 (&^%$76321 | -12.9 Software 3.0 -0.5 11.6 (*&^ | 9643 37.5 eGain Corp EGAN +18.9 +34.5 +123.0 (*&^ | 9996 +867.1 Finjan Holdings Inc FNJN +11.2 +29.0 +32.6 (*&^ | 732 +8.8 Majesco MJCO +19.5 +27.8 +38.7 (*&^ | 96432 +37.8 Computer Hardware 1.6 -2.0 10.4 (*&^ | 87631 28.7 Par Technology PAR -0.1 +25.6 +29.9 (*&^ | 9996 +103.4 Agilysys Inc AGYS +5.0 +12.9 +31.6 (*&^ | 9875 +58.0PC Connection Inc CNXN +2.6 +9.1 +29.9 (*&^ | 8761 +28.2 Electronic Office Equipment 6.3 -3.5 -15.1 *^#@!9654 | -39.1 Pitney Bowes PBI +6.3 -3.5 -15.1 *&$#9521 | -34.4 Semiconductors 2.8 -5.4 7.5 (*&^ | 9 32.1 Impinj Inc PI +7.7 +12.3 +89.0 ^%#@98641 | -53.2 Innera Corp INFN +2.7 +10.9 -6.2 (*^$#653 | -6.5 Everspin Technologie MRAM +1.8 +10.2 +22.9 9876 | -60.0Technology 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, July 7, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 1 13.13 15 13.60 12.80 -.15 -10.4 AAC Hldgs N AAC 13.06 5.99 105 9.48 352 9.90 9.28 +.11 +5.3 AAON Q AAON .32f .9 43 40.25 29.05 166 35.30 761 35.65 32.84 +2.05 -3.8 AAR N AIR .30 .6 27 49.05 34.25 135 47.20 515 47.85 45.90 +.71 +20.1 ABB Ltd N ABB .76e 3.5 28.67 21.22 2431 21.55 6713 21.71 21.23 -.22 -19.6 ABM N ABM .70 2.3 19 45.12 28.17 554 30.07 2974 30.31 28.68 +1.07 -20.3sAC Immun n Q ACIU 13.91 6.03 1238 12.86 1325 14.00 9.05 +3.54 +.5 ACI Wwde Q ACIW 27.16 20.23 288 26.02 1450 26.06 24.37 +1.35 +14.8 ACM Rsc n Q ACMR 15.60 4.74 44 10.85 288 11.22 9.83 +.07 +106.7 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 6 35.50 49 35.85 34.25 +1.45 +20.1 ADT Inc n N ADT 9.12 6.93 794 8.18 7098 8.65 7.80 -.47 +4.6 AES Corp N AES .52 4.0 12 13.56 9.86 5478 13.00 23914 13.18 12.80 -.41 +20.0 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2610 42.91 9232 43.35 42.47 -.11 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 155 19.25 586 19.36 18.77 +.46 +1.3 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 2 25.65 4 25.66 25.50 +.17 +1.2 AG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 1 25.63 5 25.67 25.35 +.05 +1.2 AGCO N AGCO .60 1.0 26 75.95 58.12 660 60.93 1911 61.14 59.71 +.21 -14.7 AGNC Inv Q AGNC 2.16 11.3 7 21.94 17.84 4017 19.07 13886 19.11 18.60 +.48 -5.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 25.77 24 25.91 25.67 +.10 -.3 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 22 26.00 54 26.26 25.80 +1.1 AH Belo N AHC .32 7.3 5.80 4.35 46 4.40 90 4.70 4.40 -.30 -8.3 AK Steel N AKS 21 6.88 4.00 8561 4.59 32549 4.60 4.27 +.25 -18.9 ALJ Reg n Q ALJJ 3.75 1.42 24 1.94 99 1.97 1.88 +.04 -38.4 AMAG Ph Q AMAG 25.63 11.93 285 20.25 1453 20.45 19.10 +.75 +52.8 AMC Ent N AMC .80 4.6 23.60 10.80 1729 17.30 5253 17.45 15.55 +1.40 +14.6 AMC Net Q AMCX 12 69.02 46.89 351 62.85 1658 62.95 61.13 +.65 +16.2 AMN Hlth N AMN 24 68.20 34.85 223 61.70 1063 62.30 58.55 +3.10 +25.3 ANGI Hme Q ANGI 16.61 10.24 332 16.18 1237 16.42 15.12 +.80 +54.7 ANI Ph h Q ANIP 29 74.70 42.23 289 71.00 537 72.81 65.86 +4.20 +10.2tARC Docu N ARC 12 4.84 1.72 86 1.75 601 1.84 1.72 -.02 -31.4 ARC Grp Q ARCW 3.10 1.80 13 2.30 23 2.40 2.23 -.15 +9.5 ARCAbio rs Q ABIO 2.71 .45 128 .55 711 .60 .52 -.01 -59.4 ASA Gold N ASA .04e .4 12.99 10.00 77 10.35 223 10.45 10.10 +.15 -8.6 ASLAN n Q ASLN 10.44 5.08 6 8.30 35 8.97 8.01 -.60 +48.0 ASML Hld Q ASML 1.71e .9 40 216.90 129.33 380 197.32 3323 197.84 189.81 -.65 +13.5 ASV Hld n Q ASV 10.80 4.75 7 6.03 38 6.06 5.40 +.24 -40.6 AT&T Inc N T 2.00 6.1 12 39.80 31.17 41185 32.68 149708 32.80 32.00 +.57 -15.9 AT&T 66 n N TBB 26.72 24.47 116 25.34 419 25.49 25.15 +.18 -2.9 ATA Inc Q ATAI .41e 10.0 6.62 4.02 6 4.08 31 4.57 4.06 -.11 -11.7 ATN Intl Q ATNI .68 1.2 69.88 49.34 31 56.38 131 56.62 52.26 +3.61 +2.0 A10 Ntwks N ATEN 8.45 5.63 624 6.99 1687 7.04 6.20 +.76 -9.5 AU Optron N AUO .18e 5.35 3.72 462 4.25 2342 4.25 4.16 +.02 +2.2 AV Homes Q AVHI 6 21.80 14.65 169 21.55 605 21.65 21.35 +.15 +29.4 AVX Cp N AVX .46 2.6 20.22 14.51 546 18.00 1542 18.02 15.40 +2.33 +4.0 AXA EqH n N EQH 22.25 19.90 1419 21.20 5513 21.24 20.42 +.59 -.9 AXT Inc Q AXTI 23 10.75 5.80 181 7.15 749 7.25 6.80 +.10 -17.8 AZZ Inc N AZZ .68 1.3 23 57.65 39.50 419 52.85 2766 53.35 42.65 +9.40 +3.4 Aarons N AAN .12 .3 10 49.77 34.29 519 44.13 1862 44.95 43.16 +.68 +10.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 322 83.23 887 83.35 82.91 +.22 +68.1 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 3648 62.16 14805 62.40 60.32 +1.17 +8.9 AbbVie N ABBV 3.84 4.0 17 125.86 69.38 5865 96.92 17557 97.07 91.85 +4.27 +.2 AbeonaTh Q ABEO 22.75 6.25 660 15.95 1981 16.45 15.75 -.05 +.6 AberFitc N ANF .80 3.1 18 29.20 8.81 3023 26.00 8566 26.21 23.73 +1.52 +49.2 AbdAsPac A FAX .42 9.7 5.29 4.32 740 4.34 2260 4.37 4.32 +.02 -11.1 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 198 6.27 6.08 -.10 -3.5 AbdnChile A CH .58e 8.3 9.64 6.76 199 7.01 767 7.02 6.85 +.01 -21.5 AbdGlbInc A FCO .84 10.7 9.48 7.81 20 7.85 72 7.96 7.83 -.07 -11.0 AbdEMSmC A ABE .21e 1.4 15.82 12.70 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 8.51 39 8.96 8.51 -.33 -5.6 Ability rs Q ABIL 14.55 2.14 479 7.48 3033 10.00 6.41 +.35 +70.0 Abiomed Q ABMD 450.93 139.55 622 405.99 2243 415.31 392.20 -3.06 +116.6 Abraxas Q AXAS 43 3.27 1.51 1012 2.98 3813 2.99 2.77 +.09 +21.1 AcaciaC n Q ACIA 50.10 24.72 337 35.40 1295 35.55 34.13 +.59 -2.3 AcaciaTc Q ACTG .50 12.3 5.50 2.90 120 4.05 654 4.20 4.00 -.10 AcadiaHlt Q ACHC 18 54.34 26.92 524 42.25 2700 42.46 40.21 +1.34 +29.5 AcadiaPh Q ACAD 41.20 14.51 4604 17.84 13786 18.15 15.13 +2.57 -40.8 AcadiaRlt N AKR 1.08 3.9 24 30.63 21.34 351 27.68 2282 27.74 26.94 +.31 +1.2tAcasti g rs Q ACST 3.36 .55 69 .59 368 .63 .55 +.02 -37.6 AccelrDiag Q AXDX 30.35 16.75 97 21.15 474 22.15 20.30 -1.15 -19.3 Acceleron Q XLRN 50.00 29.57 423 46.70 2364 48.02 45.05 -1.82 +10.0 Accenture N ACN 2.66 1.6 26 165.58 122.03 1827 164.51 8925 165.42 161.30 +.92 +7.5 AccessNt Q ANCX .60 2.0 26 30.99 24.36 22 29.70 108 29.89 28.51 +1.10 +6.7sAccoBrds N ACCO .24 1.7 24 14.30 10.35 368 14.05 1425 14.35 13.70 +.20 +15.2 Accuray Q ARAY 6.15 3.60 123 4.13 1288 4.15 3.95 +.03 -4.1 AcelRx Q ACRX 5.75 1.55 296 3.55 2063 3.88 3.15 +.18 +75.3sAcerTh rs Q ACER 24.88 6.56 15 23.83 90 24.88 21.32 +2.23 +72.1 AcetoCorp Q ACET .04m 1.1 17.10 2.22 291 3.62 1848 3.98 3.18 +.27 -65.0 Achaogen Q AKAO 25.22 8.22 921 8.51 4113 9.07 8.42 -.15 -20.8 AchvLfS rs Q ACHV 62.70 3.28 251 3.58 867 4.05 3.35 -.20 -73.3 Achillion Q ACHN 5.66 2.58 781 2.99 3297 3.02 2.79 +.16 +3.8 AclarisTh n Q ACRS 30.08 16.01 273 20.49 829 21.11 19.26 +.52 -16.9tAcmeU A ACU .44 2.3 17 28.80 18.91 7 19.00 41 21.20 18.51 -1.75 -18.8 AcordaTh Q ACOR 36.35 16.55 677 30.55 2181 31.10 28.40 +1.85 +42.4 AcornInt rs N ATV 38.86 9.33 15 19.00 66 19.00 14.12 +4.75 +7.7 ActiniumP A ATNM 1.24 .33 1051 .62 2997 .65 .57 -.02 -6.6 Act TxR n N TAXR 23.79 19.42 3 21.73 22 21.74 21.24 +.34 +1.6 ActivsBliz Q ATVI .34f .4 50 79.63 55.86 2928 77.19 16949 77.68 75.00 +.87 +21.9 Actuant N ATU .04 .1 30.05 21.50 438 29.45 2285 29.45 28.76 +.10 +16.4 Acuity N AYI .52 .4 15 208.83 109.98 1366 128.47 7904 139.69 115.01 +12.60 -27.0 Acushnet n N GOLF 25.66 15.16 86 24.53 569 24.73 23.93 +.07 +16.4sAcxiom Q ACXM 78 39.88 18.60 1204 39.72 9878 40.04 31.66 +9.77 +44.1 AdamasPh Q ADMS 44.00 13.50 335 25.62 1498 26.18 24.95 -.21 -24.4 AdamisPh Q ADMP 5.85 2.35 860 4.50 15733 5.10 4.10 +1.30 +2.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.26 204 15.55 754 15.58 15.30 +.13 +3.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 67 19.99 342 20.16 19.68 -.10 +.8 AdmRsc A AE .88 2.1 50.59 32.80 22 41.05 63 43.08 40.40 -1.95 -5.6 Adaptim n Q ADAP 14.63 4.36 223 11.47 841 12.00 11.41 -.40 +71.7 AddusHmC Q ADUS 48 61.25 30.95 33 57.50 232 59.20 56.53 +.25 +65.2 ADDvtgTch Q AEY 2.33 1.21 45 1.33 71 1.34 1.29 +.02 -9.7 Adecaogro N AGRO 11.15 7.20 419 8.41 1942 8.52 7.87 +.46 -18.7 AdestoTc n Q IOTS 10.80 4.25 83 8.50 445 8.60 8.20 +.10 +31.8 Adient n N ADNT 1.10 2.2 86.42 47.03 545 50.04 2520 50.89 47.30 +.85 -36.4 AdmaBio Q ADMA 5.70 2.01 240 4.40 502 4.79 4.37 -.11 +37.1 AdobeSy Q ADBE 57 258.91 138.31 1861 248.19 9530 248.72 239.60 +4.38 +41.6 Adomani n Q ADOM 18.31 .50 708 .81 2739 1.19 .73 -.28 -81.5sAdtalemGl N ATGE .36 .7 20 50.15 30.15 342 50.65 1278 50.65 47.70 +2.55 +20.5 Adtran Q ADTN .36 2.3 43 25.10 13.95 215 15.50 946 15.70 14.55 +.65 -19.9 AduroBio n Q ADRO 14.05 5.83 216 7.50 953 7.70 6.90 +.50 AdvAuto N AAP .24 .2 24 143.42 78.81 889 137.17 2919 138.00 133.42 +1.47 +37.6 AdvDisp n N ADSW 25.71 21.50 297 24.91 1580 25.08 24.62 +.13 +4.1 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 193 29.35 842 29.65 28.30 +.80 +23.1 AdvEmis n Q ADES 1.00 8.6 3 12.20 7.00 51 11.65 268 11.88 11.13 +.29 +20.6tAdvEnId Q AEIS 17 95.00 57.03 220 61.16 1169 61.23 57.03 +3.07 -9.4 AMD Q AMD 17.34 9.04 65037 16.36 183101 16.39 14.74 +1.37 +59.1 Advansx n N ASIX 46.51 29.55 109 37.58 451 38.41 36.20 +.95 -10.7 AdvOil&Gs N AAV 6 7.35 2.70 28 3.15 202 3.20 3.05 +.05 -26.7 Advaxis Q ADXS 7.45 1.42 222 1.57 1040 1.58 1.44 +.12 -44.7 AdvClayCv N AVK 1.13 7.4 16.80 14.62 163 15.27 300 15.39 15.19 -.02 -3.8 AdvCCvII N AGC .56 10.1 6.49 5.40 107 5.56 585 5.62 5.54 -.03 -7.2tAdvClEnh N LCM .84 10.8 8.87 7.67 51 7.75 146 7.79 7.67 +.01 -7.0 AdverumBi Q ADVM 8.59 2.40 503 5.95 2323 5.95 5.30 +.65 +70.0 AdSDorWr N AADR .32e .6 64.00 46.54 11 53.56 163 53.65 47.31 +.32 -9.0 AdvS Vice n Q ACT 29.50 24.23 5 26.29 15 26.40 25.46 +.59 +.3 AdSNewT n N FNG 24.13 19.60 8 21.72 40 21.72 20.89 +.49 +1.2 AdvS Kor n N KOR 32.69 26.11 0 26.74 1 26.86 26.74 -.94 -13.8sAdvSmCap N SCAP 39.07 30.53 0 39.38 1 39.39 38.33 +1.11 +12.5tAdvPacFlt N FLRT 1.56e 50.07 48.52 2 49.01 2 49.14 48.52 -.30 -.7 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.22 99.22 AdvNfltMS N MINC 1.34e 2.8 48.91 47.73 6 47.85 21 47.92 47.77 +.07 -1.1 AdvSStarG N VEGA 31.97 28.75 31.23 4 31.24 30.82 +.05 +1.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 68.68 8 68.80 67.48 +.42 -3.9 AdMadGBd N FWDB .73e 2.8 27.29 24.20 25.62 1 25.62 25.06 +.20 -1.0 AdMadIntl N FWDI .37e 1.2 33.10 27.18 30.34 0 30.34 30.34 +.21 -2.3 AdMadDm N FWDD .18e .3 57.19 47.83 53.44 0 53.44 53.28 -.25 -.1 AdvActBear N HDGE 8.91 7.43 195 7.61 420 7.88 7.60 -.19 -2.9 Aecom N ACM 11 39.90 30.15 468 32.99 2634 33.07 31.91 -.04 -11.2tAegeanMP N ANW .08 4.3 5 6.00 .60 22446 1.86 62760 2.35 .60 +1.20 -56.7 Aegion Q AEGN 23 28.19 19.11 67 26.48 322 26.63 25.24 +.73 +4.1 AegleaBio n Q AGLE 12.00 2.81 141 10.17 982 11.37 9.90 -.41 +88.0 Aegon N AEG .25e 4.2 7.48 5.20 949 6.02 4610 6.06 5.85 +.10 -4.4 Aegon cap N AEH 1.59 6.1 26.52 25.40 66 26.23 240 26.25 25.88 +.24 +1.6 Aegon 6.5 N AED 1.63 6.1 26.83 24.55 21 26.50 93 26.57 26.26 +.22 +2.1 Aegon flt N AEB .77 3.1 25.35 23.55 14 24.77 76 24.85 24.73 +.10 +2.4 AehrTest h Q AEHR 4.33 2.12 121 2.61 389 2.65 2.37 +.26 -3.7 Aemetis Q AMTX 3.12 .45 110 1.74 2566 2.40 1.45 +.23 +216.4 AerCap N AER 8 56.26 46.23 808 54.59 3744 54.86 53.41 +.44 +3.8 AeriePhm Q AERI 71.30 47.05 191 67.40 1259 67.48 63.90 -.15 +12.8 Aerocntry A ACY 3 17.34 10.10 3 15.30 7 15.85 14.50 -.55 +.4 AerohiveN N HIVE 6.50 3.02 183 4.13 760 4.24 3.93 +.16 -29.2 AerojetR N AJRD 36.25 20.77 395 29.70 1330 29.88 28.92 +.21 -4.8 AeroViron Q AVAV 73.63 36.71 281 72.07 1362 72.61 68.55 +.64 +28.3 AEtern g rs Q AEZS 3.29 .97 33 2.03 175 2.04 1.91 +.08 -14.0 Aethlon rs Q AEMD 3.85 .79 23 1.34 229 1.35 1.28 +.06 +18.6 Aetna N AET 2.00 1.1 18 194.40 149.69 2134 186.21 7446 186.45 183.47 +2.71 +3.2tAeviGeno Q GNMX 2.65 1.00 122 1.03 377 1.11 .99 -.09 -14.6tAffilMgrs N AMG 1.20 .8 12 216.99 145.00 635 148.06 1609 150.38 145.00 -.61 -27.9 AfmedNV Q AFMD 2.85 1.15 287 1.85 690 1.90 1.60 +.20 +42.3 Agenus Q AGEN 6.19 2.13 914 2.42 3237 2.45 2.22 +.15 -25.8tAgileThera Q AGRX 5.60 .44 190 .56 1234 .58 .44 +.07 -79.2 Agilent N A .60 1.0 73 75.00 58.22 2270 62.29 7677 62.40 60.79 +.60 -7.0sAgilysys Q AGYS 15.95 9.80 159 16.27 697 16.28 15.35 +.77 +32.5 AgiosPhm Q AGIO 99.82 50.91 331 84.94 1459 86.23 82.48 +.71 +48.6 Agnico g N AEM .44 44 51.86 37.35 1056 46.87 3827 47.83 44.68 +1.04 +1.5sAgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 101 54.25 529 54.28 52.13 +1.48 +5.5 AgroFresh Q AGFS 16 9.05 4.94 59 7.08 214 7.25 7.02 +.07 -4.3 AileronT n Q ALRN 15.48 4.90 7 5.40 48 5.57 5.14 -.02 -48.8 Aimmune n Q AIMT 42.00 18.25 290 28.48 946 28.56 26.50 +1.59 -24.7 Air Inds A AIRI .60 40.0 2.00 1.15 103 1.50 258 1.80 1.36 -.30 -11.2 AirLease N AL .40 .9 5 50.70 37.34 324 42.18 2093 42.52 41.32 +.21 -12.3 AirProd N APD 4.40 2.8 23 175.17 141.88 730 156.64 3586 157.54 154.29 +.91 -4.5 AirT Inc Q AIRT 35.08 14.40 0 30.55 11 33.62 30.21 -2.80 +23.7 AirTrnsp Q ATSG 27.67 19.17 282 23.70 1317 23.78 22.27 +1.11 +2.4tAirMedia Q AMCN 2.87 .58 389 .64 758 .64 .58 +.01 -44.8 Aircastle N AYR 1.12 5.5 9 25.30 18.97 294 20.46 1182 20.70 20.18 -.04 -12.5 Airgain n Q AIRG 40 14.39 7.31 83 10.12 181 10.19 9.08 +.93 +12.6 AkamaiT Q AKAM 68 83.08 44.65 1239 75.17 6589 75.33 72.19 +1.94 +15.6 AkariTh rs Q AKTX 11.95 1.70 14 2.06 252 2.15 1.95 +.11 -52.4 AkceaTh n Q AKCA 33.99 8.10 178 25.52 482 25.90 23.61 +1.81 +47.0 AkebiaTher Q AKBA 20.25 7.90 868 10.07 3571 10.13 9.38 +.09 -32.3 AkersBios Q AKER 1.82 .12 1291 .38 6447 .41 .37 -.01 +180.6 Akorn Inc Q AKRX 52 33.73 10.76 4274 18.07 11693 18.38 16.30 +1.48 -43.9sAkoustis n Q AKTS 9.50 4.86 221 8.79 1156 9.50 6.96 +1.52 +41.1 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 10 26.20 80 26.21 25.55 +.72 -1.4 AlamoGp N ALG .44 .5 24 120.58 86.41 26 91.13 139 92.70 88.90 +.77 -19.3 AlamosGld N AGI .02 .3 8.58 4.83 1716 5.85 6347 5.92 5.61 +.16 -10.1 Alarm.cm n Q ALRM 43 49.49 33.39 335 42.29 1484 42.49 39.94 +1.91 +12.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 833 62.34 5667 62.43 59.43 +1.95 -15.2 AlaskCom Q ALSK 58 2.91 1.39 57 1.73 337 1.77 1.61 -.04 -35.4 AlbnyIn N AIN .68 1.1 53 68.85 49.20 64 61.75 306 62.50 59.40 +1.60 +.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1171 95.54 5968 97.82 92.98 +1.21 -25.3 Albireo Q ALBO 39.87 20.25 94 36.63 284 37.34 35.00 +1.13 +43.1 Alcentra h Q ABDC .72 11.1 13.63 5.90 39 6.51 168 6.74 6.40 +.12 -22.4 Alcoa Cp N AA 44 62.35 32.92 2178 47.14 8482 47.50 45.49 +.26 -12.5 AlderBioPh Q ALDR 19.35 8.60 926 17.80 2439 18.00 15.15 +2.00 +55.5 AldeyraTh Q ALDX 11.90 3.90 45 8.20 192 8.35 7.75 +.25 +20.6 AlexB Inc N ALEX .28 1.1 34 30.35 20.83 491 25.07 2278 25.11 23.46 +1.57 -9.6 Alexanders N ALX 18.00 4.7 436.80 332.98 6 384.85 22 386.68 381.48 +2.22 -2.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 480 127.67 2176 128.71 123.45 +1.50 -2.2 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 1 34.97 1 35.30 34.25 +.17 -5.5 AlexcoR g A AXU 1.85 1.10 241 1.46 958 1.47 1.34 +.13 -8.2 Alexion lf Q ALXN 50 149.34 102.10 1464 132.20 4765 132.48 122.00 +8.05 +10.5 AlgonPw n N AQN .51f 11.34 9.47 97 9.65 386 9.72 9.53 -.02 -13.5 Alibaba N BABA 57 211.70 139.50 17002 192.27 67628 192.49 181.06 +6.74 +11.5 Alico Q ALCO .24 .8 34.80 25.55 5 31.75 37 32.00 30.95 +.05 +7.6 AlignTech Q ALGN 371.55 148.95 642 347.47 2969 349.70 332.01 +5.33 +56.4 AlimerSc h Q ALIM 1.65 .74 165 1.00 429 1.04 .97 +.02 -24.8 Alio Gld rs A ALO 4.94 1.32 168 1.56 587 1.63 1.43 +.10 -57.5 Alkermes Q ALKS 71.22 39.54 542 42.53 2785 43.13 40.58 +1.37 -22.3 AllegCp N Y 639.42 521.07 43 590.71 192 596.13 570.41 +15.74 -.9 AllegTch N ATI 30.25 16.51 1104 25.88 3627 26.11 24.57 +.76 +7.2sAllgnceBc n Q ABTX 31 46.85 31.75 20 44.20 134 46.85 42.95 +.85 +17.4 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 108 144.05 480 144.25 136.85 +5.10 -6.9 Allegion N ALLE .84 1.1 89.81 73.85 1002 76.86 2326 78.74 76.65 -.50 -3.4stAllegMrg un Q ALGRU 10.07 10.04 130 10.06 2979 10.07 10.04 +.2 AllenaPh n Q ALNA 17.56 6.13 112 13.18 775 13.98 12.93 +.15 +31.0 Allergan N AGN 2.88 1.6 11 256.80 142.81 1585 174.59 5476 175.63 163.36 +7.87 +6.7 Allete N ALE 2.24 2.8 24 81.24 66.64 240 80.41 932 80.78 76.97 +3.00 +8.1 AlliCAMun N AKP .70 5.3 14.02 12.49 7 13.28 60 13.30 13.17 +.18 -2.3 AlliData N ADS 2.28 .9 15 278.33 192.02 229 240.60 1102 241.04 231.15 +7.40 -5.1 All MMA n Q AMMA 3.07 .28 114 .30 540 .34 .30 -.03 -74.1 AlliBNtlMu N AFB .75 5.9 14.22 12.32 32 12.66 153 12.78 12.54 +.09 -5.5 AlliOne rs N AOI 30.70 9.85 147 18.40 517 18.95 15.56 +2.55 +38.9 AllnceRes Q ARLP 2.06f 11.3 5 21.90 15.55 264 18.25 920 18.35 17.90 -.10 -7.4tAlliBGlbHi N AWF .84 7.3 13.12 11.46 247 11.55 703 11.55 11.46 +.08 -9.5 AlliBern N AB 2.57e 8.8 14 29.80 22.55 193 29.10 898 29.20 28.40 +.55 +16.2 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1003 43.84 4180 43.95 42.15 +1.52 +2.9 AlliGlCvInc N NCV .78 11.1 7.28 6.41 215 7.04 777 7.04 6.96 +.05 +.1 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 107 6.07 567 6.08 6.01 +.04 -2.3 AlliNFJDv N NFJ 1.20 9.5 13.81 12.29 384 12.62 796 12.65 12.54 -3.3 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 77 22.44 240 22.47 22.13 +.19 +6.2 Allz24Tgt n N CBH 10.05 8.75 13 9.19 106 9.32 9.16 -.06 +1.0 AllnzgDI&Cv N ACV 2.00 8.6 24.13 20.03 76 23.19 145 23.41 22.75 +.24 +6.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 11 25.73 31 25.75 25.30 +.35 +1.0 AldHlPrd rs Q AHPI 5.25 1.72 1 2.45 16 2.51 2.40 +.04 +17.2sAlliedMot Q AMOT .12f .2 49 50.49 22.78 43 50.63 277 50.97 47.69 +2.75 +53.0 Alliqua rs Q ALQA 4.60 1.58 5 1.98 32 2.10 1.97 -.07 +9.4 AllisonTrn N ALSN .60 1.5 14 45.69 32.93 563 40.41 2850 40.52 39.44 -.08 -6.2 AllotComm Q ALLT 6.09 4.74 36 5.40 310 5.44 5.20 +.04 +1.3 AllscriptH Q MDRX 16.13 10.78 1040 12.36 3344 12.47 11.86 +.36 -15.1 Allstate N ALL 1.84 2.0 14 105.36 85.59 1402 92.16 5125 92.58 90.92 +.89 -12.0 Allstat pfA N ALLpA 1.41 5.4 26.43 24.63 13 25.97 71 25.97 25.62 +.37 +1.4 Allstate 53 N ALLpB 1.28 4.7 28.28 25.10 27 26.89 107 27.01 26.03 +.88 +2.5 Allstat pfC N ALLpC 1.69 6.6 27.16 25.41 63 25.46 336 25.55 25.41 -.02 -2.2 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 5 26.03 62 26.15 25.95 -1.4 Allstat pfE N ALLpE 1.66 6.4 27.55 25.70 66 26.09 256 26.14 25.86 +.24 -.6 Allstat pfF N ALLpF 1.56 5.7 27.83 25.02 13 27.43 67 27.59 26.86 +.45 +3.1 AllyFincl N ALLY .52 1.9 12 31.29 20.65 2048 26.95 10160 27.09 25.95 +.68 -7.6tAlmadM n A AAU 1.32 .69 72 .73 509 .73 .69 +.01 -29.5 AlnylamP Q ALNY 153.99 70.76 517 101.03 2211 101.92 96.45 +2.54 -20.5 AlphaOmg Q AOSL 19 18.72 12.92 52 14.52 211 14.62 14.12 +.28 -11.2 AlpUSQVal N QVAL 1.35e 4.3 33.51 24.74 8 31.69 48 31.72 30.75 +.60 +3.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.00 3 30.73 36 30.78 30.29 -.06 -7.0 AlpMoIntQ N IMOM 33.00 25.69 5 28.97 26 28.97 28.36 -4.6 AlpMoUSQ N QMOM 33.24 24.76 9 31.24 45 31.29 30.51 +.55 +9.2 AlpArcVl n N VMOT 31.39 25.06 11 28.92 70 28.93 28.34 +.10 -.2 AlphaPro A APT 17 4.25 2.91 19 3.40 67 3.45 3.30 +.05 -15.0 Alphabet C Q GOOG 29 1186.89 894.79 965 1140.17 4658 1140.93 1093.80 +24.52 +9.0 Alphabet A Q GOOGL 35 1201.49 915.31 1090 1155.08 4892 1156.20 1106.60 +25.89 +9.7 Alphatc rs Q ATEC 4.27 1.58 77 2.84 412 3.00 2.72 -.14 +6.8 AlpImmu n Q ALPN 12.87 2.30 7 8.00 30 8.24 7.65 +.43 -28.6 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.4 47.47 40.28 0 44.46 8 44.46 43.40 +.49 -1.0 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 11 70.55 25 70.55 68.98 +.83 +1.5 AlpDisrTc n N DTEC 29.82 24.40 4 28.26 29 28.26 27.38 +.51 +12.1 AlpsRtSec n Q SWIN 32.49 26.83 12 31.46 12 31.46 30.95 +.26 +5.7 AlpBzSoMed N BUZ 38.00 27.97 2 36.54 19 36.54 35.67 +.58 +14.1 AlpsRivFlex N RFFC 35.25 30.68 5 34.81 19 34.86 33.93 +.68 +.2 Alps RivDiv N RFDA 33.92 28.16 5 32.86 17 32.91 32.21 +.48 +3.8 AlpRvrCare N RFCI 26.24 23.73 22 23.98 74 23.99 23.90 +.06 -2.9 AlpRivUncn N RFUN 26.57 24.98 3 25.09 17 25.09 25.00 +.08 -3.7 AlpSprtJG N SGDJ 38.94 27.95 56 30.05 190 30.05 28.70 +.94 -10.6 AlpMedBrk N SBIO 39.50 27.19 33 38.85 95 38.87 36.80 +1.58 +18.5 AlpSprotG N SGDM .12e .6 22.94 18.32 11 19.73 42 19.81 19.03 +.47 -4.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 36.99 2 36.99 35.81 +.52 +2.1 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 7 21.62 28 21.65 21.10 +.23 -14.9 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 1 22.36 9 22.36 21.84 +.20 -3.1 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 665 27.54 727 27.59 26.64 +.55 -3.9 AlpBarr400 N BFOR .25e .6 44.53 36.66 1 44.05 16 44.05 42.73 +.59 +5.9tAlpRivStInc N RIGS .30e 1.2 25.76 24.28 613 24.36 675 24.45 24.28 +.04 -3.1 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 58 45.08 377 45.18 44.01 +.58 -1.6 AlpAlerMLP N AMLP 1.35e 13.2 12.13 9.01 7309 10.21 36962 10.28 10.00 +.11 -5.4 AltaMesa n Q AMR 10.79 6.35 737 6.79 2868 6.97 6.65 -.02 -31.5 Altaba Q AABA 82.45 54.05 11720 75.36 63389 75.55 71.54 +2.15 +7.9 Altair A n Q ALTR 37.77 16.55 243 34.59 777 34.81 33.39 +.41 +44.6 Alteryx n N AYX 41.47 18.64 383 39.82 1735 40.40 37.26 +1.66 +57.6 Altice n N ATUS 31.32 14.60 9025 18.42 21701 18.51 16.83 +1.36 -3.4tAltimm rs Q ALT 3.40 .40 634 .41 2653 .46 .40 -.03 -79.2 AltisrcAst A AAMC 116.00 55.00 1 66.75 7 71.17 63.10 -3.00 -18.2 Altisrce n Q ASPS 2 33.17 19.28 44 31.43 223 31.63 28.63 +2.26 +12.3 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 47 43.65 253 43.90 42.70 +.55 -13.4 Altria N MO 2.80f 4.8 18 74.98 53.91 8720 58.29 27818 58.56 55.45 +1.50 -18.4tAlumChina N ACH 23.54 10.13 42 10.14 136 10.93 10.12 -.77 -43.4 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1163 14.59 3327 14.68 14.54 +.02 +44.9 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 6 19.00 34 19.20 18.40 +.07 -7.8 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 14 20.00 25 20.17 19.80 +.19 -8.5 AmTrF pfC N AFSIpC 1.91 9.4 25.57 14.91 20 20.28 97 20.66 20.06 -.32 -9.8 AmTrF pf F N AFSIpF 24.19 13.93 21 19.80 151 20.00 18.74 -.03 -3.6 AmTrF pfE N AFSIpE 25.94 14.80 18 23.29 82 23.32 22.63 +.36 +1.6 AmTrFn 7.5 N AFST 27.79 23.30 4 25.26 18 25.49 24.82 +.31 -2.4 Market profile NYSE American Nasdaq AMD 65,036,600 16.36 +.86 BlackBox 61,827,100 2.03 +1.08 IQIYI n 37,555,400 29.92 -1.27 MicronT 31,631,500 53.23 +.39 Cisco 20,213,500 42.71 +.15 Intel 19,959,900 51.37 +.62 Facebook 19,687,500 203.23 +4.78 Microsoft 18,238,400 101.16 +1.40 Apple Inc 17,423,000 187.97 +2.57 PShtQQQ rs 16,696,600 13.40 -.62 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2776.89 +27.63iShIndia bt 4,160,200 33.33 +.46 NthnO&G 3,588,600 3.28 +.07 TransEntx 3,304,300 4.04 -.06 22ndCentry 3,086,400 2.85 -.08 Corindus n 2,855,900 1.11 +.05 NwGold g 2,315,700 2.10 -.06 B2gold g 2,110,900 2.54 -.02 NewConcEn 1,930,300 4.26 -.69 CheniereEn 1,883,200 66.15 +1.33 SRC Eng 1,460,300 11.40 +.26 NewConcEn 34,036,900 4.26 +.04 TransEntx 27,325,200 4.04 -.32 NthnO&G 20,348,200 3.28 +.13 Tengsco 19,688,400 .97 +.23 Globalstar 14,847,500 .47 -.02 AMD 183,101,100 16.36 +1.37 MicronT 175,777,000 53.23 +.79 HeliMAn h 138,835,600 .19 -.13 IQIYI n 105,394,600 29.92 -2.38 Intel 89,594,900 51.37 +1.66 FRIDAY MOST ACTIVEName Vol Last Chg 12664.88 +79.67 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 69,913,000 43.41 +.59 S&P500ETF 66,317,100 275.42 +2.31 GenElec 49,508,800 13.85 +.42 SPDR Fncl 41,244,900 26.67 +.13 AT&T Inc 41,185,200 32.68 +.08 BkofAm 39,488,700 28.03 +.11 B iPVxST rs 34,671,700 34.23 -1.86 VanEGold 34,338,500 22.61 -.07 PUVixST rs 30,433,100 10.99 -.87 Ambev 29,409,100 4.65 -.07 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 244,784,300 43.41 +.08 S&P500ETF 228,721,500 275.42 +4.14 GenElec 202,548,900 13.85 +.24 BkofAm 179,818,600 28.03 -.16 SPDR Fncl 178,814,800 26.67 +.08 AegeanMP 1.86 +180.5 AcornInt rs 19.00 +33.3 RoadrnTrn 2.70 +29.2 BRF SA 5.98 +27.8 Danaos 2.40 +26.3 WestmRs s 1.71 +22.1 AZZ Inc 52.85 +21.6 CentElBr B 4.26 +21.4 WEEKS BIGGEST GAINERSName Close Chg BarnesNob 5.25 -15.3 LightInBox 1.85 -13.6 Huya n 28.54 -13.2 PSBMetDL 7.81 -12.3 Avalara n 47.39 -11.2 LSC Com 13.94 -11.0 Puxin n 19.04 -11.0 WEEKS BIGGEST LOSERSName Close Chg Corindus n 1.11 +34.4 Innsuites 1.80 +25.9 Majesco n 7.35 +19.5 SunLink 1.52 +18.1 EvolPetrol 11.50 +16.8 22ndCentry 2.85 +15.9 OncoCyte n 2.95 +15.7 MexcoEn 6.91 +15.4 WEEKS BIGGEST GAINERSName Close Chg Takung n 1.31 -21.6 Pedevco rs 1.82 -19.8 Air Inds 1.50 -16.7 FTE Net n 16.90 -12.4 Myomo n 2.62 -11.5 NevGCas 1.82 -9.0 AcmeU 19.00 -8.4 RadiSys 1.51 +116.0 XploreTch 5.96 +55.2 BioLifeSol 17.02 +49.2 AdamisPh 4.50 +40.6 AscentCap 3.95 +40.6 MicronetE 1.58 +38.6 AC Immun n 12.86 +38.0 DifferBr rs 5.30 +37.7 MiMedx 3.35 -47.6 WinsFin 60.01 -27.7 BlinkCh n 3.77 -26.5 Ever-Glory 2.65 -22.1 NewatrTc n 18.78 -21.4 Gemphire n 8.09 -20.6 JerashHl n 5.91 -19.97688.39 +101.96How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,115 704 121 Volume (000s) New Highs New Lows 2,940 121 25 Advanced Declined Unchanged 194 102 20 Volume (000s) New Highs New Lows 316 4 4 Advanced Declined Unchanged 1,985 848 189 Volume (000s) New Highs New Lows 3,022 130 18 Advanced Declined Unchanged 2,294 634 57 Volume (000s) New Highs New Lows 2,985 149 132 Advanced Declined Unchanged 201 120 5 Volume (000s) New Highs New Lows 326 12 17 Advanced Declined Unchanged 2,241 727 118 Volume (000s) New Highs New Lows 3,086 198 125 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, July 7, 2018

PAGE 33

AmTrFn 55 N AFSS 1.81 7.3 26.36 21.41 8 24.69 22 24.85 24.33 +.36 -1.2 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 11 21.90 64 21.99 21.27 +.25 -1.3 Amarin Q AMRN 4.60 2.66 1993 2.98 6850 3.11 2.87 -.11 -25.7 Amazon Q AMZN 1763.10 931.75 2586 1710.63 11258 1725.00 1678.06 +10.83 +46.3 AmbacFin Q AMBC 8 22.02 13.17 225 19.85 1446 19.96 19.30 +24.2tAmbarella Q AMBA 66.23 37.17 536 39.76 2666 39.98 37.17 +1.15 -32.3 AmberRd N AMBR 10.29 6.14 64 9.48 181 9.73 9.30 +.07 +29.2tAmbev N ABEV .05e 1.1 8 7.43 4.58 29409 4.65 121373 4.75 4.58 +.02 -28.0 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 381 67.36 1635 67.65 65.58 +1.17 +2.9tAmedica rs Q AMDA 6.94 .70 710 .79 1862 .95 .70 -.15 -75.8sAmedisys Q AMED 52 92.96 45.60 211 90.25 1226 92.96 85.35 +4.79 +71.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 47 369.24 297 372.38 350.77 +13.09 -2.3 Ameren N AEE 1.83 3.0 22 64.89 51.89 1172 62.03 4246 62.15 60.49 +1.18 +5.2sAmeresco N AMRC 22 13.20 5.25 239 13.45 577 13.95 11.84 +1.45 +56.4 AmeriHld n Q AMRH 13.50 .70 25 1.13 298 1.21 1.04 +.10 -63.5 AFMulti Q ATAX .50 7.8 22 6.50 5.85 49 6.40 207 6.40 6.30 +.05 +5.8 AMovilL N AMX .17e 1.0 13 19.91 14.85 2848 17.65 10444 17.84 16.15 +.99 +2.9 AmMovl A N AMOV 19.87 14.77 3 17.51 8 17.55 16.08 +.98 +3.0 AmCarM Q CRMT 13 68.20 33.05 30 64.20 155 64.95 60.55 +2.30 +43.8tAmAirlines Q AAL .40 1.1 6 59.08 36.76 3695 38.09 18971 38.40 36.76 +.13 -26.8 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 212 38.94 938 39.25 37.61 +.65 +1.8 AmAxle N AXL 5 20.27 13.38 1040 16.41 6345 16.52 15.24 +.85 -3.6 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 546 43.17 2768 43.44 42.20 +.29 +5.2 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 32 12.30 98 12.35 12.30 +16.9 AEagleOut N AEO .55f 2.3 19 25.77 10.23 3059 24.26 11496 24.40 22.85 +1.01 +29.0 AEP N AEP 2.48 3.5 18 78.07 62.71 2315 71.56 11447 71.73 69.12 +2.31 -2.7 AmElTech Q AETI 2.53 .62 80 1.27 264 1.30 1.18 +.02 -15.3 AEqInvLf N AEL .24f .7 21 37.16 25.43 522 35.83 2088 36.28 35.05 -.17 +16.6 AmExp N AXP 1.40 1.4 15 103.24 83.33 1993 98.52 10459 99.31 97.16 +.87 -.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 210 107.32 1047 108.09 105.31 -.01 -1.1 AFnclGp 54 N AFGE 1.56 6.0 27.44 25.20 6 26.18 25 26.28 25.81 +.35 -.2 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 26.06 69 26.06 25.81 +.26 -.6 AHm4Rent N AMH .20 .9 23.23 18.39 995 22.54 4850 22.59 21.93 +.36 +3.2 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 9 25.94 30 26.14 25.36 +.59 -5.3 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 9 25.82 31 25.88 25.19 +.69 -3.6 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 24.22 29 24.66 23.91 +.12 -3.8 AHm4R pfF N AMHpF 26.27 22.43 5 24.81 18 25.24 24.57 +.23 -2.9 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2212 54.37 12284 54.65 52.69 +1.35 -8.7 AmLorain A ALN .51 .14 710 .24 1452 .24 .19 +.03 +35.2 AMidstrm N AMID 1.65 16.3 15.25 9.42 125 10.10 532 10.25 9.95 -.10 -24.3 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 3 41.45 34 42.10 39.55 +1.45 +8.2 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 42 121.82 241 122.47 118.29 +2.23 -5.0 AmOutBr Q AOBC 32 22.53 8.32 852 11.83 3933 12.08 11.58 -.20 -7.9 AmPubEd Q APEI 37 45.75 17.40 48 44.75 228 44.80 41.55 +2.65 +78.6 AmRailcar Q ARII 1.60 3.9 5 42.52 34.29 59 40.58 200 40.83 38.89 +1.10 -2.5 AmrRlty N ARL 21.57 8.00 3 17.89 15 17.89 15.27 +2.08 +39.2 AmRenAs n N ARA 24.07 9.91 46 16.11 235 16.21 15.46 +.34 -7.4 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 2 16.00 18 17.48 15.92 +.15 +5.0 AmShrd A AMS 13 4.10 2.25 11 2.80 14 2.80 2.65 +.05 +7.8 ASoft lf Q AMSWA .44 2.7 42 16.45 9.00 421 16.28 738 16.44 14.45 +1.71 +40.0sAmStsWtr N AWR 1.02 1.7 33 60.00 46.62 186 60.00 696 60.24 57.13 +2.84 +3.6 AmSupr rs Q AMSC 8.03 2.89 364 5.75 1519 7.50 5.65 -1.25 +58.4 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1377 145.81 6772 146.33 142.71 +1.64 +2.2 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 42 24.00 17.10 62 22.70 270 23.30 21.95 -.25 +15.5 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 609 88.48 2367 88.76 85.30 +3.10 -3.3 AWoodmk Q AMWD 26 148.44 78.75 181 93.30 658 93.85 88.80 +1.75 -28.4 Amerigas N APU 3.80 9.0 34 48.37 39.41 171 42.41 574 42.54 41.55 +.19 -8.3 Ameriprise N AMP 3.60f 2.5 12 183.90 128.05 931 141.68 3185 142.41 138.19 +1.80 -16.4 AmerisBc Q ABCB .40 .8 20 59.05 41.05 281 53.30 1983 54.35 52.50 -.05 +10.6 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 118 57.50 404 58.65 54.70 -.25 -6.7 AmrSvFin Q ASRV .06 1.5 4.40 3.80 29 4.10 111 4.20 4.07 -1.2sAmSvFn pf Q ASRVP 2.11 7.2 33.90 26.50 5 29.18 8 33.90 28.25 +.18 +.6 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1016 87.97 3830 88.14 83.59 +2.70 -4.2 AmesNatl Q ATLO .92f 2.9 21 31.90 26.00 9 31.60 29 31.60 29.81 +.75 +13.5 Ametek N AME .36 .5 30 79.32 60.50 613 71.89 3563 72.79 70.79 -.27 -.8 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2666 191.01 8947 191.49 182.70 +6.42 +9.8 AmicusTh Q FOLD 17.62 9.80 1904 16.13 6182 16.35 15.40 +.51 +12.1 AmiraNatF N ANFI 7.05 1.62 166 2.20 352 2.35 2.20 -.02 -47.2 AmkorTch Q AMKR 8 11.88 8.19 538 8.79 2177 8.80 8.40 +.20 -12.5 Ampco N AP 18.60 8.49 18 10.70 91 10.85 9.85 +.45 -13.7 Amphastar Q AMPH 20.45 14.40 103 16.35 784 16.57 15.04 +1.09 -15.0 Amphenol N APH .92f 1.0 36 93.62 72.35 728 88.19 3364 88.48 85.55 +1.04 +.4 AmpioPhm A AMPE 4.95 .38 737 2.34 2114 2.56 2.02 +.14 -42.5 AmpOnRt ef Q IBUY 53.50 34.52 363 52.95 635 53.00 50.64 +1.76 +29.5 AmpSrLn n N YESR 28.57 23.85 0 24.12 1 24.12 24.08 -1.1 AmpDivOpt N DIVO 30.56 25.88 1 28.36 3 28.38 28.22 -.02 -2.2 Ampliph rs A APHB 2.05 .70 58 1.10 311 1.17 1.07 -.03 +8.9 Amrep N AXR 9 7.71 6.44 7.19 3 7.19 7.14 +.06 +2.4tAmtechSys Q ASYS 15.45 5.74 145 5.88 764 6.21 5.74 -.17 -41.6 Amyris rs Q AMRS 7.30 1.86 550 6.29 2096 6.55 6.02 -.10 +67.7 Anadarko N APC 1.00 1.4 86 75.50 39.96 2880 73.66 11472 74.74 71.63 +.41 +37.3 Anadrk 18 N AEUA 3.75 11.4 41.61 28.60 32.89 -5.1 AnalogDev Q ADI 1.92 2.0 34 103.59 76.07 1551 97.20 6908 97.41 94.37 +1.28 +9.2 Anaptys n Q ANAB 134.00 20.12 238 71.40 1263 76.30 67.91 +.36 -29.1 Anavex rs Q AVXL 5.57 1.85 870 3.44 12222 3.96 2.60 +.82 +6.8 AnchBcWA Q ANCB 18 26.45 23.70 56 26.10 109 26.35 26.08 -.05 +5.3 Andeavor N ANDV 2.36 1.8 38 151.89 89.58 1146 132.99 8308 137.08 129.76 +1.81 +16.3 AndeavLog N ANDX 4.42f 10.5 21 55.21 40.66 306 42.28 1377 42.67 41.88 -.25 -8.5 Andersons Q ANDE .66 1.9 38.00 29.60 54 35.60 283 35.70 33.95 +1.40 +14.3 Anf DvAlt n N DALT 10.57 9.62 76 10.36 321 10.37 10.09 +.20 +2.0sAngioDyn Q ANGO 23.25 14.97 440 23.65 895 23.93 22.12 +1.41 +42.2 AnglogldA N AU 12.00 7.81 3838 8.71 10794 8.80 8.14 +.50 -14.5 ABInBev N BUD 3.19e 3.1 26 126.50 91.70 1508 103.84 4785 104.40 99.88 +3.08 -6.9 AnikaTh Q ANIK 16 69.81 28.54 168 33.79 566 34.15 31.91 +1.79 -37.3 Anixter N AXE 14 88.85 56.25 121 65.30 604 65.51 62.58 +2.00 -14.1 Annaly N NLY 1.20 11.4 12 12.58 9.95 5201 10.52 21087 10.55 10.28 +.23 -11.5 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 14 25.35 61 25.43 25.27 +.10 -.5 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 66 25.27 161 25.33 25.23 +.06 -.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 111 24.31 369 24.39 24.13 +.05 -1.9 Annaly pfF N NLYpF 26.59 24.54 82 25.60 284 25.62 25.33 +.22 -.9 Ansys Q ANSS 55 184.95 119.20 370 177.71 1431 178.06 172.39 +3.53 +20.4 AntaresP Q ATRS 4.09 1.58 759 2.70 1981 2.80 2.54 +.12 +35.7 Antero n N AMGP .16e .8 22.39 14.85 153 19.31 803 19.44 18.55 +.45 -2.1 AnteroMid N AM 1.56f 5.2 23 35.10 24.20 312 30.06 1313 30.28 28.98 +.54 +3.5 AnteroRes N AR 1.00 4.6 46 22.38 16.31 1834 21.84 9794 21.93 20.83 +.49 +14.9 Anthem N ANTM 3.00 1.2 16 267.95 179.40 746 242.15 2863 242.80 235.38 +4.12 +7.6 Anworth N ANH .60 11.8 11 6.21 4.55 257 5.08 1502 5.11 4.93 +.11 -6.6sAnwrth pfA N ANHpA 2.16 8.1 27.49 25.35 8 26.74 20 27.49 26.28 +.50 +1.1 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 26.40 1 26.56 26.55 -3.8 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.16 7 25.17 25.08 +.08 Aon plc N AON 1.60f 1.1 28 152.78 130.87 837 139.62 3135 140.42 136.56 +2.45 +4.2 Apache N APA 1.00 2.1 30 51.21 33.60 2691 46.91 13325 47.11 44.37 +.16 +11.1 AptInv N AIV 1.52 3.6 24 46.72 37.97 881 42.34 3420 42.47 41.56 +.04 -3.1 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 2 25.80 6 25.85 25.64 +.15 -5.8 Apellis n Q APLS 32.00 12.45 239 20.96 1035 21.93 20.45 -1.04 -3.4 ApogeeE Q APOG .63 1.3 18 58.30 37.24 289 49.99 1131 50.34 47.65 +1.82 +9.3 ApolloCRE N ARI 1.84 9.7 11 19.06 17.56 807 18.89 4115 18.92 18.25 +.61 +2.4 ApoCRE pfC N ARIpC 25.88 24.80 18 25.43 49 25.71 25.40 -.22 -1.5 ApollEnd rs Q APEN 8.30 3.55 33 7.33 171 7.50 6.88 +.35 +30.9 ApolloGM N APO 1.95e 5.6 12 37.35 25.92 754 34.87 8073 35.21 31.50 +3.00 +4.2 ApollG pfA N APOpA 1.59 6.1 26.62 23.98 27 25.86 75 25.93 25.40 +.53 -1.6sApolG pfB N APOpB 1.59 6.3 25.09 24.25 102 25.07 229 25.20 24.89 +.22 +1.0 ApolloInv Q AINV .60 10.6 6.48 5.18 826 5.64 2045 5.70 5.54 +.07 -.4 ApolloI 43 N AIY 1.72 6.9 26.86 24.99 12 25.08 40 25.11 25.00 +.05 -3.8 ApolMed n Q AMEH 30.00 10.00 84 24.95 288 28.90 23.97 -.91 +4.0tApollSrFlt N AFT 1.08a 6.7 18.69 16.07 80 16.16 544 16.33 16.07 -.17 -.4 ApolloTact N AIF 1.20a 7.7 16.56 15.37 80 15.59 237 15.72 15.45 -.01 -1.0 AppFolio n Q APPF 68.50 31.15 82 62.40 386 62.85 60.60 +1.25 +50.4 Appian A n Q APPN 43.61 17.02 413 33.12 2400 35.01 31.08 -3.04 +5.2 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1003 18.36 5050 18.37 17.67 +.48 -5.9 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.41 17423 187.97 75278 188.43 183.42 +2.86 +11.1 ApplRecy h Q ARCI 1.75 .52 144 .66 741 .82 .59 -.03 -36.5 ApldDNA Q APDN 3.45 1.21 27 1.29 92 1.36 1.22 +.03 -18.9 AppGenTc Q AGTC 5.75 3.25 50 4.20 746 4.45 3.70 +.50 +16.7 ApldIndlT N AIT 1.20 1.7 19 76.20 54.00 71 71.60 515 72.25 69.10 +1.45 +5.1 ApldMatl Q AMAT .80 1.7 13 62.40 40.98 10839 46.13 39993 46.22 44.74 -.06 -9.8 ApldOptoel Q AAOI 17 103.41 22.54 715 46.02 3987 47.80 44.00 +1.12 +21.7 Approach Q AREX 11 4.21 2.19 356 2.56 1513 2.58 2.35 +.12 -13.5 Apptio n Q APTI 38.35 16.07 430 36.52 1726 36.85 35.63 +.32 +55.3 ApricusB rs Q APRI 3.34 .25 218 .38 856 .40 .36 -.01 -79.6 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 238 94.08 904 95.03 92.46 +.70 +9.0 AptevoTh n Q APVO 6.35 1.15 53 5.09 304 5.24 4.83 +.10 +20.0sAptinyx n Q APTX 25.21 17.35 115 23.50 533 25.21 22.50 -.67 +16.3 Aptiv N APTV .22 .2 18 103.23 72.43 1391 94.26 6413 94.41 89.50 +2.63 +11.1 AptoseB g Q APTO 4.55 1.25 356 3.64 1321 4.09 3.61 -.30 +62.5 AquaAm N WTR .82 2.2 27 39.55 32.30 510 36.71 2103 36.81 35.03 +1.53 -6.4 AquaMetal h Q AQMS 12.65 1.42 628 2.85 2079 3.05 2.69 -.03 +33.8 AquaB Tc n Q AQB 9.99 2.25 21 3.29 95 3.33 3.02 -.04 -6.5 Aquantia n N AQ 18.49 9.60 209 12.48 801 12.54 11.32 +.90 +10.2 Acquavnt n N WAAS 17.70 10.87 116 16.40 468 16.47 15.24 +.82 +5.7 AquinoxPh Q AQXP 16.90 1.96 2919 2.85 7914 2.90 2.37 +.20 -75.8sArQule Q ARQL 6.07 .94 4971 6.81 9680 6.92 5.52 +1.28 +312.7 Aradigm h Q ARDM 7.35 1.03 26 1.48 112 1.53 1.37 +.03 -77.9tAralezP h Q ARLZ 2.98 .31 456 .33 1762 .36 .31 -.02 -77.0 Aramark N ARMK .42 1.1 19 46.09 36.29 837 38.21 6010 38.38 36.70 +1.11 -10.6 AratanaTh Q PETX 7.67 3.67 311 4.49 952 4.56 4.18 +.24 -14.6sArborRT N ABR 1.00f 9.2 9 10.67 7.88 2901 10.85 5283 10.93 10.43 +.42 +25.6 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 1 25.92 8 26.06 25.80 +.21 +2.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.47 3 25.65 25.44 +.12 -.4 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 0 26.38 2 26.40 26.20 +.06 +.7sArbutusB g Q ABUS 9.15 3.20 889 9.20 2588 9.20 7.30 +1.90 +82.2 ArcBest Q ARCB .32 .7 16 50.45 20.40 207 45.75 1012 46.78 44.35 +.05 +28.0 ArcadB rsn Q RKDA 66.56 3.60 189 7.83 530 8.44 7.72 -.42 +42.4 ArcelorM rs N MT .10p 7 37.50 22.58 2180 30.04 10823 30.18 28.24 +1.26 -7.0 ArchCap s Q ACGL 25 34.20 25.71 1483 27.28 4196 27.30 26.25 +.82 -9.8 ArchCap pfF Q ACGLO 1.36 5.4 25.99 23.67 30 25.04 107 25.05 24.54 +.63 -1.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 50 24.13 202 24.19 23.93 +.19 -4.0 ArchCoal N ARCH 1.60 2.0 7 102.61 67.39 177 79.74 821 80.21 76.40 +1.31 -14.4sArchDan N ADM 1.34 2.9 19 46.79 38.59 2307 46.71 10701 46.90 44.97 +.88 +16.5 Archrock N AROC .48 3.8 34 13.01 8.25 924 12.60 6955 12.75 11.68 +.60 +20.0 Arcimoto n Q FUV 6.35 2.26 120 4.68 156 5.32 4.11 +.42 +16.7 Arconic N ARNC .24 1.4 31.17 16.47 2042 17.23 9022 17.34 16.65 +.22 -36.8 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.90 0 87.90 86.50 +2.29 +2.4 ArcosDor N ARCO 34 10.80 6.75 317 7.15 1081 7.20 6.85 +.20 -30.9 ArcturusT rs Q ARCT 15.19 4.78 14 9.01 101 9.33 8.41 +.53 +13.3 ArcusBio n N RCUS 19.67 11.73 70 12.94 388 13.15 12.06 +.70 -24.8 Ardaugh n N ARD .56 3.4 23.72 15.98 54 16.70 239 17.03 16.38 +.08 -20.9tArdelyx Q ARDX 8.65 3.58 266 4.30 2901 4.45 3.58 +.60 -34.8 ArdmoreSh N ASC 9.05 6.40 113 8.55 393 8.60 8.00 +.35 +6.9 ArenaPh rs Q ARNA 50.05 16.95 459 44.79 1695 45.38 43.32 +1.19 +31.9 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 1881 16.50 7054 16.54 16.32 +.05 +5.0sAresCmcl N ACRE 1.12f 7.9 12 14.13 11.96 77 14.22 336 14.25 13.72 +.41 +10.2 AresDyCr N ARDC 1.40 8.7 16.73 15.48 74 16.07 184 16.16 15.97 -.02 -2.1 AresMgmt N ARES 1.18e 5.6 14 25.95 17.40 375 21.15 1386 21.75 20.70 +.45 +5.8 AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 22 27.20 72 27.29 26.77 +.48 +2.6 Argan N AGX 1.00 2.4 9 69.95 34.90 148 41.05 617 41.50 39.70 +.10 -8.8 Argenx n Q ARGX 103.00 19.36 105 86.00 335 87.01 82.62 +3.14 +36.2 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.36 13 25.43 25.31 +.06 +.3 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 89 59.40 379 60.10 57.75 +1.25 +10.8 AristaNetw N ANET 53 311.67 141.78 313 262.39 1684 263.93 252.25 +4.90 +11.4 ArkInnova N ARKK 48.57 28.34 302 46.70 956 46.79 44.57 +1.72 +25.9 ArkIndInno N ARKQ 37.14 27.57 9 35.08 52 35.08 34.15 +.42 +6.5 ArkGenom N ARKG 31.80 21.72 113 31.08 569 31.08 28.98 +2.02 +26.9 ArkWebX.O N ARKW .94p .7 59.29 34.37 224 57.09 793 57.19 54.88 +1.61 +23.9 Ark 3dPr n N PRNT 27.21 22.65 12 25.13 45 25.13 24.29 +.31 +3.1 Ark IsrTc n N IZRL 22.04 19.16 3 20.78 10 20.87 20.47 +.36 +2.1 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 16 24.25 39 24.99 23.00 -.69 -10.3 ArlingAst N AI 2.20 21.0 6 13.95 9.90 620 10.46 2266 10.55 10.20 +.15 -11.2 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 24.40 1 24.40 24.12 +.29 -.1 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.16 20 24.25 23.76 +.30 -.3 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 0 24.42 6 24.51 24.10 +.03 -2.1 ArmadaHof N AHH .80 5.2 20 16.00 12.67 455 15.53 1542 15.65 14.73 +.63 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.46 11 25.50 25.35 -.01 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 17 24.95 57 25.02 24.78 +.08 -.3 ArmourR rs N ARR 2.72 11.5 6 27.55 21.40 319 23.64 1705 23.71 22.80 +.83 -8.1 ArmsFloor N AFI 69 18.60 12.03 65 14.53 268 14.86 13.86 +.49 -14.1sArmstrWld N AWI 15 65.50 43.77 149 65.60 1098 65.75 62.15 +2.40 +8.3 Arotech Q ARTX 27 4.35 2.70 81 3.85 367 3.90 3.60 +.10 +8.5 ArrayBio Q ARRY 20.21 7.15 2939 18.03 9239 18.09 15.95 +1.25 +40.9 ArrisIntl Q ARRS 29 30.38 22.60 1039 25.44 5677 25.68 24.15 +.00 -1.0 ArrwDJYld N GYLD 1.59e 8.9 19.24 16.98 14 17.78 54 17.87 17.30 +.38 -1.2 ArrowEl N ARW 11 87.26 72.31 181 77.06 1002 77.18 74.20 +1.78 -4.2 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 37.80 53 37.90 36.25 +1.40 +11.3 ArrCountR n Q DWCR 33.04 27.55 28.29 5 28.52 28.11 -.08 -6.3 ArwDWATc Q DWAT .09e .8 12.50 10.86 0 11.97 3 11.97 11.75 +.10 +2.8sArrowPhm Q ARWR 15.75 1.48 1844 15.83 7801 15.88 13.33 +2.23 +330.2tArsanis n Q ASNS 4 28.69 3.45 161 3.63 1085 4.19 3.45 -71.6 ArtesRes Q ARTNA .95 2.4 27 43.22 32.00 9 39.95 60 40.17 38.08 +1.18 +3.6 ArtisanPtr N APAM 2.40a 7.9 21 41.45 29.00 137 30.55 618 30.95 29.80 +.40 -22.7 ArtsWay Q ARTW .05 1.8 5.45 2.00 4 2.72 36 2.85 2.60 +.12 -8.7 AskanoG g A AKG 1.66 .43 363 1.13 1204 1.14 1.02 +.06 +60.1 AsburyA N ABG 10 76.50 49.10 184 70.45 753 70.75 67.56 +1.90 +10.1 AscenaRtl Q ASNA 4.74 1.69 1967 3.79 9526 4.08 3.61 -.20 +61.3 Ascendis n Q ASND 76.29 25.50 82 71.67 467 71.84 65.55 +5.15 +78.9 AscentCap Q ASCMA 17.84 1.68 329 3.95 1123 4.02 2.78 +1.14 -65.6sAshfordHT N AHT .48 5.6 8.59 5.42 426 8.54 2689 8.66 7.94 +.44 +26.9 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 5 25.62 17 25.65 25.51 +.11 +1.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 5 23.98 28 24.07 23.54 +.35 -5.6 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 8 23.89 36 24.21 23.50 +.28 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 24.22 11 24.31 23.86 +.25 -4.7 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 8 24.26 252 24.26 23.67 +.59 -3.4 Ashford A AINC 17 109.82 47.03 14 66.84 41 69.02 62.24 +2.04 -28.1 Ashland N ASH .90m 1.1 44 80.84 59.80 336 78.62 1299 78.93 77.41 +.44 +10.4 AsiaPc N APB .61e 2.1 15.71 12.71 5 13.51 45 13.77 13.32 -.33 -6.3 AsiaPWire Q APWC .10e 3.10 2.26 12 2.60 22 2.65 2.50 -.01 -5.6 AspenAero N ASPN 5.58 3.99 27 4.88 56 4.96 4.79 -.02 AspenGp n Q ASPU 9.61 5.35 26 7.23 62 7.52 7.00 -.24 -18.9 AspenIns N AHL .96 2.4 52.40 34.80 877 40.50 2105 41.45 40.05 -.20 -.2 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 30 26.09 181 26.18 25.65 +.42 -4.4 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 25 24.78 118 24.88 24.47 +.32 -3.9 AspenTech Q AZPN 40 99.86 53.51 439 95.57 2012 96.42 92.00 +2.83 +44.4 AssembBio Q ASMB 67.36 18.60 175 39.87 770 40.58 38.18 +.66 -11.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.04 3 26.04 25.85 +.18 -4.2 AsscBc pf D N ASBpD 26.65 24.08 2 25.27 27 25.41 24.90 +.27 -2.7 AsscdBanc N ASB .60 2.2 19 29.03 20.95 1068 27.80 5085 27.85 27.05 +.50 +9.4 AssocCap n N AC .20 .5 42.25 32.20 20 40.00 46 42.15 37.70 +2.05 +17.3 Assurant N AIZ 2.24 2.1 41 106.99 84.34 915 104.72 3828 106.00 102.40 +1.23 +3.8 AssuredG N AGO .64 1.7 7 45.73 32.97 399 36.79 2201 36.98 34.93 +1.06 +8.6 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 4 25.99 10 25.99 25.70 +.22 -.1 AsdGMu02 N AGOpE 1.56 5.9 26.82 24.81 10 26.32 53 26.39 25.82 +.51 +.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 25.05 23 25.10 24.80 +.24 AstaFd lf Q ASFI 5.30e 5.30 3.12 1 3.45 7 3.50 3.35 +.05 +.2 Astec Q ASTE .40 .7 34 64.80 45.70 91 61.04 403 61.48 58.90 +1.24 +4.3 AsteriasBio A AST 3.75 1.20 104 1.50 287 1.50 1.30 +.15 -33.3 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 2737 35.18 12484 35.26 34.40 +.07 +1.4 AstroNova Q ALOT .28 1.5 39 20.00 11.00 6 19.00 83 19.35 18.55 +.15 +37.2 Astronics Q ATRO 63 49.45 23.95 54 36.34 223 36.85 35.56 +.37 -12.4 Astrotch rs Q ASTC 8.15 1.64 81 3.61 631 3.67 3.03 +.51 +7.8 AsureSftw h Q ASUR 19.78 9.89 230 16.26 1017 16.96 15.48 +.31 +15.2 AtHomGr n N HOME 55 40.74 20.07 501 40.45 2511 40.68 38.62 +1.30 +33.1 AtaraBioth Q ATRA 54.45 12.65 339 40.65 1886 41.25 35.72 +3.90 +124.6 Atento SA N ATTO .34p 13 12.90 6.45 23 7.35 588 7.40 6.80 +.50 -27.6 athenahlth Q ATHN 163.94 111.61 177 159.45 1233 160.94 156.54 +.31 +19.9 Athene n N ATH 55.22 43.09 916 44.72 2965 45.09 43.63 +.88 -13.5 Athenex n Q ATNX 20.79 13.16 718 18.73 1886 20.00 18.53 +.07 +17.8 Athersys Q ATHX 3.09 1.29 510 1.98 2629 2.00 1.85 +.01 +9.4 AtkoreInt n N ATRK 24.48 15.05 168 21.12 1526 21.23 20.44 +.35 -1.5 AtlAcq n Q ATAC 15.00 9.75 0 10.05 1 10.18 10.05 -.10 +1.9 AtlAcq un Q ATACU 11.00 9.56 10.75 1 10.75 10.75 +5.4 AtlAcq rt Q ATACR .66 .33 19 .51 318 .59 .45 -.06 -15.0 AtlanAmer Q AAME .02 .8 4.00 2.30 7 2.45 20 2.75 2.40 -.25 -27.9 AtlCapBc n Q ACBI 33 21.60 15.20 60 20.05 228 20.15 19.60 +.40 +13.9 AtlPwr g N AT .12 2.60 1.80 135 2.25 1016 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.18e 5.6 25.99 18.00 360 20.94 892 20.98 19.82 +.76 -1.3 Atlanticus Q ATLC 2.76 1.52 2 1.78 15 2.01 1.78 -.29 -25.8 AtlasAir Q AAWW 8 75.29 50.65 96 71.45 647 72.87 70.65 -.25 +21.8 AtlasFin Q AFH 21.50 8.45 73 8.55 371 9.50 8.52 -.20 -58.4 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 0 25.17 16 25.33 24.45 +.67 -3.4 Atlassian n Q TEAM 68.75 33.16 591 65.23 2854 65.40 61.66 +2.71 +43.3 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 271 92.57 1334 92.99 89.70 +2.43 +7.8 Atomera n Q ATOM 8.00 2.45 29 6.04 110 6.25 5.65 -.08 +39.5 AtriCure Q ATRC 30.96 14.88 129 27.95 510 28.95 26.90 +.90 +53.2 Atrion Q ATRI 4.80 .8 48 694.00 516.85 8 637.40 30 644.95 593.50 +38.00 +1.1 AttisInd hn Q ATIS 3.63 .35 196 .39 1180 .43 .38 +.01 -63.3 Attunity Q ATTU 12.39 6.25 45 11.79 209 12.04 11.62 +.18 +68.9 aTyrPhm n Q LIFE 6.50 .80 1053 .94 3041 .99 .83 +.03 -73.2sAubNB Q AUBN .96 1.9 23 52.16 33.22 13 51.32 32 53.83 47.80 +1.71 +31.9 Audentes n Q BOLD 46.18 15.74 180 39.46 1383 40.63 37.47 +1.25 +26.3 AudCodes Q AUDC 21 8.43 5.87 26 7.92 147 8.00 7.64 +.14 +7.6 AuriniaPh Q AUPH 7.68 4.41 467 5.74 1121 5.78 5.54 +.11 +26.7 AurynRs n A AUG 3.00 1.00 64 1.06 256 1.13 1.03 -.03 -35.4 AutoNatn N AN 13 62.02 38.59 833 49.73 3543 50.00 47.64 +1.15 -3.1 AutoWeb Q AUTO 11 13.15 2.88 9 4.06 270 4.49 3.96 -.46 -54.9 Autodesk Q ADSK 142.94 99.22 1159 135.11 5175 135.49 129.01 +4.02 +28.9 Autohome N ATHM 17 119.50 44.34 587 104.81 2908 105.46 93.85 +3.81 +62.1 Autoliv N ALV 2.32 2.2 17 115.42 75.32 626 104.12 3591 105.44 98.71 +.95 +13.7tAutolus n Q AUTL 30.00 23.54 113 26.34 503 27.74 23.54 -.45 +5.4 AutoData Q ADP 2.76f 2.1 36 141.52 100.51 3887 134.22 12227 135.67 132.59 +.08 +14.5 AutoZone N AZO 15 797.89 491.13 146 681.86 757 684.58 662.17 +10.93 -4.1 AvadelPh Q AVDL 10 11.93 5.60 153 6.23 663 6.32 6.00 +.10 -24.0 Avalara n N AVLR 59.40 40.63 269 47.39 2240 56.13 47.01 -5.98 +7.4 AvalonHld A AWX 3.64 1.83 8 2.20 116 2.32 2.16 +.04 +10.1 AvalonBay N AVB 5.88 3.4 23 196.13 152.65 500 172.89 2139 173.63 169.01 +1.00 -3.1 Avangrid n N AGR 1.73 3.2 41 54.55 43.13 311 54.13 1364 54.18 52.49 +1.20 +7.0sAvanosMd N AVNS 29 66.22 38.22 168 57.94 765 66.22 54.50 +.69 +25.5 AvayaHl n N AVYA 18 23.76 19.08 2004 21.31 5949 21.64 19.70 +1.23 +6.6 AveICSFd N ACP 1.44 10.7 14.93 13.31 13.48 -3.9 AveThera n Q ATXI 8.27 3.28 9 3.61 40 3.80 3.50 +.03 -.4 AVEO Ph h Q AVEO 4.24 1.91 3775 2.41 6999 2.43 2.16 +.15 -13.6 AveryD N AVY 2.26f 2.2 26 123.67 88.46 417 101.07 2199 101.66 99.76 -1.03 -12.0tAvianca N AVH .18e 2.7 9.76 6.29 48 6.58 211 6.71 6.29 +.12 -18.1 AviatNet rs Q AVNW 19.79 12.90 2 16.70 32 17.38 16.30 +.33 +10.1 AvidBios rs Q CDMO 5.78 2.24 347 4.40 1702 4.50 3.86 +.48 +13.4 AvidTech Q AVID 7.65 3.99 64 5.25 323 5.42 5.16 +.05 -2.6 Avingr nrs Q AVGR 38.24 .95 205 1.74 973 1.80 1.65 +.07 -76.1 AvinoSG g A ASM 1.89 1.14 73 1.27 333 1.31 1.22 +.03 -5.2 AvisBudg Q CAR 11 50.88 27.10 1620 33.41 8054 34.22 31.34 +.91 -23.9sAvista N AVA 1.49f 2.8 30 52.91 41.21 227 52.87 1543 52.91 52.64 +.21 +2.7 AvistaHl n Q AHPA 10.20 9.28 95 10.05 209 10.05 9.95 +.02 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 647 43.97 3784 44.00 42.01 +1.08 +11.0 Avon N AVP 16 3.89 1.48 2488 1.64 18679 1.70 1.58 +.02 -23.7tAvroBio n Q AVRO 35.00 26.51 51 28.35 337 30.12 26.51 -.21 -9.1 Aware Q AWRE 37 5.30 3.70 1 4.05 63 4.10 3.90 -10.0 Axalta N AXTA 38.20 27.77 963 30.68 4183 30.71 29.95 +.37 -5.2 Axcelis rs Q ACLS 6 37.05 18.60 395 21.05 1041 21.28 19.40 +1.25 -26.7 AXIS Cap N AXS 1.56 2.8 66.44 47.43 628 55.82 2216 56.13 54.63 +.20 +11.1 AXIS pfD N AXSpD 1.38 5.4 25.98 23.79 15 25.57 44 25.64 25.10 +.47 +1.3 AxisCap pfE N AXSpE 25.85 23.39 44 25.13 177 25.15 24.62 +.52 -.2sAxoGen Q AXGN 53.95 14.30 326 54.05 1166 55.55 49.13 +3.80 +91.0 AxonEntpr Q AAXN 71.00 20.57 516 65.96 2121 66.03 63.01 +2.78 +148.9 Axovant n Q AXON 27.98 1.02 2003 2.56 13584 3.04 2.11 +.30 -51.4 AxsomeT n Q AXSM 6.45 2.05 75 3.20 215 3.30 3.10 -42.9 AytuBioSc n Q AYTU 6.82 .23 697 .28 3936 .31 .25 +.01 -87.7tAzul n N AZUL 35.05 15.53 832 16.13 3557 16.34 15.53 -.23 -32.3 AzurRx n Q AZRX 5.25 2.25 13 3.16 125 3.30 3.12 -.05 -13.1 AzurePwr n N AZRE 18.10 12.53 60 14.48 159 14.95 14.36 +.02 +2.0B -:tB Comm Q BCOM 3.58e 20.49 8.84 3 8.99 9 9.20 8.84 -.38 -51.1 B&G Foods N BGS 1.90f 5.9 9 39.75 22.00 1094 32.35 3836 33.40 29.50 +2.45 -8.0 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 51 22.55 178 22.90 22.40 +24.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 34 25.53 119 25.59 25.48 +.02 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 21 25.10 57 25.15 25.06 +.04 -3.0 BRileyF27 n Q RILYG 25.90 24.49 8 24.97 38 25.01 24.90 +.04 -1.6 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 36 25.57 59 25.64 25.51 +.04 +1.9 B2gold g A BTG 64 3.30 2.31 2111 2.54 7311 2.61 2.52 -.04 -18.1 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.03 2999 51.21 11350 51.49 50.15 +.77 +3.0sBB&T pfD N BBTpD 26.10 24.87 41 26.29 138 26.35 25.73 +.59 +3.3sBB&T pfE N BBTpE 1.41 5.4 25.89 24.49 81 26.08 260 26.20 25.38 +.63 +3.2sBB&T pfF N BBTpF 1.30 5.1 25.64 23.50 32 25.56 77 25.65 25.11 +.45 +2.1 BB&T pfG N BBTpG 1.30 5.1 25.85 23.57 44 25.38 123 25.49 25.00 +.33 +.9 BB&T pfH N BBTpH 1.41 5.2 27.33 24.95 37 27.06 110 27.07 26.31 +.69 +.2tBBVABFrn N BFR .25e 1.9 27.45 11.41 282 12.98 2491 13.79 11.41 +.62 -48.5 BBX Cap n N BBX .03 .3 11 10.17 5.87 211 9.30 961 9.39 8.88 +.27 +16.7 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 16 15.18 74 15.55 14.95 +.18 +4.7tBCE g N BCE 3.02 49.06 40.19 1443 41.64 4263 41.72 40.19 +1.15 -13.3 BFC Cp pf Q BANFP 1.80 6.4 33.54 26.05 3 28.00 3 29.45 28.00 -.40 +1.7 BG Staffing A BGSF 1.20f 5.1 27 24.07 14.26 50 23.37 185 23.90 22.86 +.12 +46.6 BGC Ptrs Q BGCP .72 6.4 16.97 10.65 2246 11.30 7658 11.59 11.12 -.02 -25.2 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 2 25.90 11 25.92 25.68 +.19 BHP BillLt N BHP 1.66e 3.3 52.17 35.93 2308 49.58 9226 50.00 48.26 -.43 +7.8 BHPBil plc N BBL 1.66e 3.7 47.92 31.09 1306 44.55 5351 44.90 43.20 -.40 +10.5 BIO-key n Q BKYI 3.67 1.20 14 2.55 92 2.74 2.52 -.10 +44.1 BJsRest Q BJRI .44 .7 25 62.85 28.00 187 61.40 946 61.85 59.16 +1.40 +68.7 BMC Stock Q BMCH 23 25.70 17.10 160 21.30 857 21.45 20.10 +.45 -15.8 BOK Q BOKF 1.80 1.9 17 107.00 77.10 186 95.69 782 95.96 92.87 +1.68 +3.7 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 8 25.32 29 25.69 25.25 -.27 -1.1 BOS Ltd Q BOSC 2.97 1.53 134 2.50 518 2.53 2.23 +.19 +14.2 BP MidPt n N BPMP 23.00 16.83 93 21.30 467 21.85 20.45 +.31 +3.5 BP PLC N BP 2.38 5.2 24 47.83 33.90 2934 45.94 15753 46.48 44.95 +.28 +9.3 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 316 30.65 1152 31.10 29.00 +.75 +52.5 BRF SA N BRFS 15.50 4.65 4730 5.98 16457 6.02 5.09 +1.30 -46.9 BRT N BRT .80f 6.0 12 13.99 7.36 79 13.27 347 13.29 12.74 +.52 +12.6 BSB Bcp Q BLMT 23 36.50 27.25 10 35.30 31 35.50 34.10 +.90 +20.7 BT Grp s N BT .99e 6.4 21.16 13.53 702 15.40 3857 15.42 14.29 +.94 -15.5 BWX Tech N BWXT .64f 1.0 31 72.18 48.45 485 62.91 2415 63.53 61.67 +.59 +4.0 B&W Ent n N BW 12.06 1.61 693 2.22 2106 2.39 2.21 -.16 -60.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 112 18.67 333 18.95 18.62 -.11 -3.7 BadgerMtr s N BMI .52 1.1 41 52.10 39.10 108 46.20 350 46.55 44.10 +1.50 -3.3 Baidu Q BIDU 9 284.22 179.63 3917 251.77 11654 253.50 236.28 +8.77 +7.5 BakHuGE n N BHGE .72f 2.1 38.59 25.53 2472 33.67 11001 33.92 32.19 +.64 +6.4sBalchem Q BCPC .42f .4 47 101.26 70.23 85 102.59 367 102.91 97.37 +4.45 +27.3sBaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 0 23.84 3 24.86 23.51 +.52 -1.7 BaldLyB Q BWINB 1.12 4.5 57 25.70 21.20 12 24.90 49 25.10 24.40 +.50 +4.0 BallCorp s N BLL .40 1.1 19 43.24 34.71 2127 36.87 8460 36.98 35.08 +1.32 -2.6 Ballanty A BTN 7.00 3.95 1 5.20 79 5.45 4.80 +.35 +11.8 BallardPw Q BLDP 5.94 2.57 463 2.87 1873 2.92 2.82 +.02 -34.9 BanColum N CIB 1.27e 2.5 51.38 36.38 411 50.41 1668 50.55 46.90 +2.63 +27.1 BancCalif N BANC .52 2.6 15 23.40 17.10 533 19.95 2169 20.23 19.50 +.40 -3.4 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 3 26.38 5 26.50 26.25 +.03 +.6 BcCalif pfE N BANCpE 28.59 24.70 5 26.46 19 26.46 25.99 +.51 +.2 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 6 26.35 10 26.36 26.16 +.22 -.8 BncFstOK s Q BANF .84 1.4 21 63.55 48.20 37 61.00 153 61.13 59.00 +1.80 +19.3 BcBilVArg N BBVA .27e 3.6 9.54 6.65 2009 7.43 10547 7.46 6.84 +.43 -12.6 BcoBrades s N BBDO .02r .4 11.90 5.49 1 6.48 3 6.50 6.02 +.32 -23.1 BcoBrad s N BBD .06a .8 11.98 6.53 12313 7.21 40918 7.27 6.69 +.41 -22.6tBcoLatin N BLX 1.54 6.2 12 30.50 23.68 85 25.04 330 25.19 23.68 +.43 -6.9tBcoMacro N BMA 25 136.10 54.83 394 66.25 1685 69.83 54.83 +7.46 -42.8 BcoSantSA N SAN .21e 3.8 7.57 5.25 3868 5.59 25788 5.61 5.27 +.25 -14.5 BcoSBrasil N BSBR .29e 3.8 5 12.11 7.20 1662 7.64 4459 7.75 7.32 +.18 -21.0 BcSanChile N BSAC .85e 2.7 35.09 25.39 513 31.61 1430 32.23 30.59 +.18 +1.1 BcoChile N BCH 2.12e 2.3 106.50 74.58 23 92.18 124 94.12 88.42 -.78 -4.5 Bancorp34 n Q BCTF 1.25e 17.25 13.24 2 15.85 8 16.00 14.50 +.40 +7.5 BncpBnk lf Q TBBK 12.00 7.21 113 10.68 558 10.75 10.40 +.22 +8.1 BcpSouth N BXS .56 1.7 35.55 27.20 364 33.85 1774 34.00 32.75 +.90 +7.6 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.71 4 17.71 17.50 +.01 -3.0 BancrftFd A BCV 1.27e 5.8 24.19 19.66 12 22.00 54 22.19 21.73 +.12 +1.1 Bandwith n Q BAND 32 40.83 18.05 40 38.63 406 39.16 35.92 +.65 +67.1 BkofAm N BAC .48 1.7 16 33.05 22.75 39489 28.03 179819 28.43 27.63 -.16 -5.0 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 83 25.55 312 25.68 25.55 -.06 -1.7 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 21 24.88 71 24.99 24.62 +.08 +6.5 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 42 25.56 166 25.68 25.48 +.06 -1.1 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 18 24.39 92 24.50 24.23 -.10 +2.4 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 7 1279.50 27 1279.50 1251.00 +29.00 -3.0 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 89 26.56 407 26.59 26.34 +.16 -2.2 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 151 26.56 416 26.63 26.28 +.23 -1.7 BkAm wtA N BAC/WS/A 19.88 10.69 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 75 26.45 216 26.48 26.06 +.36 -2.7 BkAm pfC N BACpC 27.83 25.41 97 26.71 334 26.74 26.17 +.39 -2.7 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 37 23.82 196 23.99 23.66 +.08 +1.4 BkAML pfH N BMLpH .77 3.4 23.11 20.09 151 22.72 185 22.80 22.49 +.20 +5.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.80 13 22.83 22.36 +.42 +5.3 Bk of But n N NTB 1.28 2.7 49.36 31.36 186 47.36 511 47.38 45.21 +1.64 +30.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 34

BkCmcCA Q BOCH .16 1.2 18 12.90 9.90 10 12.90 60 12.90 12.60 +.19 +12.2 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 126 84.48 666 84.87 82.56 +1.06 -1.4 BankMarin Q BMRC 1.24 1.5 24 90.85 60.95 16 82.55 60 83.80 80.15 +1.70 +21.4 BkMont g N BMO 3.84e 84.71 71.37 341 77.95 986 78.08 76.33 +.69 -2.6 BkMont36 n Q BMLP 3.43e 6.9 53.32 43.00 0 49.43 0 49.43 49.25 +.55 +3.6 BkNYMel N BK .96 1.8 13 58.99 49.39 3293 53.20 13341 54.64 52.85 -.73 -1.2 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 58 25.66 162 25.72 25.13 +.50 +2.1tBkNova g N BNS 3.28f 9 66.78 55.85 781 57.29 3270 57.39 55.85 +.07 -11.2sBkPrince n Q BPRN 34.99 29.43 30 35.05 103 35.39 33.25 +1.80 +2.1 BankSC Q BKSC .60 2.9 20 22.50 15.77 5 20.55 27 22.00 20.38 +17.1 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 4 16.37 7 16.40 16.00 -.18 +9.6 BkOzarks Q OZRK .80f 1.8 15 53.70 40.15 738 45.56 2280 45.84 44.18 +.52 -6.0 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 14 17.96 82 18.05 17.59 +.31 +17.1 BankUtd N BKU .84 2.0 16 44.97 30.37 691 41.93 2550 42.27 40.42 +1.08 +3.0 BankwellF Q BWFG .48 1.5 15 37.95 30.11 11 31.83 31 32.60 31.52 -.32 -7.3 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 178 62.20 697 62.38 60.07 +2.07 +12.8 Baozun n Q BZUN 67.41 22.12 1287 55.44 5452 57.10 52.95 +.74 +75.7 BarHarbr s A BHB .80f 2.6 21 32.48 25.09 26 30.68 106 30.80 29.86 +.39 +13.6 Br iPthCrd N OILB 74.18 44.95 7 73.45 23 73.99 72.32 -.72 +24.2 BarcSPVeq N VQT 181.89 144.10 162.79 0 163.25 162.77 -.27 +2.8 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 15 20.38 84 20.39 19.95 +.10 -1.8 BiP Cmdty N DJP 25.80 22.15 418 23.98 3757 24.18 23.66 -.37 -1.8 BarcGsci36 N GSP 17.81 12.52 2 17.13 13 17.30 17.01 -.28 +10.2 BrcEnEu n N FLEU 180.26 137.43 1 146.81 3 147.04 138.37 +5.52 -7.8 BiPSPBWrt N BWV 80.07 74.40 77.50 -1.3 BiP Cocoa N NIB 35.77 21.37 13 29.53 100 30.02 29.00 -.37 +29.4 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 122 26.74 518 26.80 26.33 +.31 +.3 BiPEngy N JJE 6.92 4.94 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 1 18.96 8 19.29 18.96 -.17 +16.0 BiP10yTBear Q DTYS 24.96 13.93 19 22.00 42 22.36 21.79 -.21 +20.5 BiPTrSteep Q STPP 35.49 29.08 29.79 1 30.18 29.77 -.46 -3.1 BiP2yrTBear Q DTUS 40.28 29.63 0 38.97 1 39.24 38.90 -.36 +11.3 BarcCAPE N CAPE 126.10 106.03 2 122.33 25 122.37 119.70 +1.50 +5.0 BiPSPMLP N IMLP 1.22e 7.0 19.89 15.44 200 17.54 208 17.64 17.34 +.01 -2.4 Barclay N BCS .15e 1.5 12.55 9.29 1328 10.05 7026 10.09 9.88 +.02 -7.8 BiP SPVix N XVZ 24.11 17.32 0 18.82 2 19.12 18.82 -.13 -18.0 BrVxMdT rs N VXZ 23.38 16.42 113 18.64 290 19.67 18.62 -.51 +6.5 B iPVxST rs N VXX 56.50 25.59 34672 34.23 124184 39.22 34.15 -2.77 +22.6 BarcWomLd N WIL 70.29 60.92 2 66.52 2 66.52 65.91 +.15 -.9 BarIvrsUST Q TAPR 30.68 19.30 3 25.09 3 26.20 24.99 -.09 +14.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 6 15.24 48 15.40 15.12 +.13 -.1 BaringsPt N MPV 1.08 7.2 15.65 13.83 12 14.93 39 15.07 14.70 +.23 +5.9 BarHilc rt Q BHACR .45 .10 0 .15 0 .15 .15 -.04 -6.3 BarHilc un Q BHACU 28.81 8.52 10.50 1 10.50 10.50 -1.56 +1.0 B&N Ed n N BNED .60 11.1 16 11.01 4.99 350 5.40 1636 5.74 5.29 -.24 -34.5 BarnesNob N BKS .60 11.4 8.41 4.10 2447 5.25 6226 6.55 5.20 -.95 -21.6 Barnes N B .64f 1.1 55 72.87 52.42 189 59.93 769 60.39 58.09 +1.03 -5.3 Barnwell A BRN 2.95 1.62 53 2.05 1003 2.95 1.99 -.05 -1.4sBarrettB lf Q BBSI 1.00 1.0 41 97.86 44.52 23 97.15 98 98.76 95.17 +.58 +50.6 BarrickG N ABX .12 .9 28 18.35 11.07 6667 13.35 29290 13.57 12.98 +.22 -7.7 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 10.29 368 11.81 2093 11.85 10.29 +.70 -49.7 BassettF Q BSET .44 1.6 43 41.30 26.06 39 27.65 147 28.15 27.25 +.10 -26.5 Baxter s N BAX .76f 1.0 35 75.62 58.81 1441 74.37 6643 74.57 72.92 +.53 +15.1 BayCom n Q BCML 25.99 22.50 32 24.72 235 24.90 24.37 -.03 +7.0 BaytexE g N BTE 6 4.85 2.13 1965 3.40 6891 3.44 3.23 +.07 +13.3 BeacnRfg Q BECN 21 66.48 38.71 901 41.86 4323 42.76 41.48 -.76 -34.3 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 8 11.80 46 12.00 10.45 +.60 -11.9 BeazerHm N BZH 17 23.24 13.09 219 14.84 888 15.12 14.41 +.09 -22.7 BectDck N BDX 3.00f 1.2 98 248.39 191.53 817 242.86 3301 244.94 235.33 +3.30 +13.5 BectDk pfA N BDXA 63.84 54.18 165 62.89 595 63.25 61.23 +1.04 +8.6 BedBath Q BBBY .64 3.0 7 31.29 16.52 4698 21.07 19274 21.44 19.15 +1.15 -4.2 BeiGene n Q BGNE 220.10 45.21 467 168.97 1017 172.05 150.12 +15.24 +72.9 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 6 22.00 12 22.51 20.74 +1.11 +.8 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 17 22.75 80 23.00 20.75 +1.85 -9.6 Belden N BDC .20 .3 12 87.15 53.65 147 62.95 726 63.23 59.64 +1.83 -18.4 Belden pfB N BDCpB 114.45 74.97 3 86.24 112 86.51 83.23 +2.57 -16.3 Belltrx g rs N BXE 1 3.10 .96 111 .99 666 1.03 .96 -42.4 Belleroph n Q BLPH 3.30 1.00 120 2.56 529 2.63 2.37 +.14 -.8 BellicumP Q BLCM 13.30 5.02 887 8.35 2122 8.68 7.29 +.97 -.7 Belmond N BEL 14.20 10.30 601 10.80 2377 11.20 10.55 -.35 -11.8 Bemis N BMS 1.24 2.9 17 49.84 40.60 416 42.28 2002 43.10 41.84 +.07 -11.5 BenchElec N BHE .60 2.0 21 35.80 25.75 212 29.90 1140 30.00 28.75 +.75 +2.7 BenefBncp Q BNCL .24a 1.5 17.50 14.40 84 16.55 393 16.70 16.00 +.35 +.6 Benefitfoc Q BNFT 36.95 21.75 145 35.95 683 36.45 33.25 +2.35 +33.1 BenitecB n Q BNTC 4.20 1.85 1 2.21 8 2.24 1.97 +.22 -25.5 Berkley N WRB 1.52e 2.1 16 79.74 62.00 274 72.45 1146 73.12 71.72 +.04 +1.1 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 17 25.20 82 25.27 24.91 +.33 -.1 Berkly pfC N WRBpC 27.24 24.45 9 25.97 63 26.15 25.33 +.63 -.8 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 20 25.02 65 25.14 24.76 +.27 -3.5 BerkHa A N BRK/A 23 326350.03 252254.16 0 283700.00 1 285406.03 281600.00 +1660.00 -4.7 BerkH B N BRK/B 26 217.62 168.00 2717 187.56 11889 188.73 185.72 +.91 -5.4 BerkHBcp N BHLB .88 2.1 19 44.10 32.85 234 41.55 912 41.95 40.00 +.95 +13.5 BerryPlas N BERY 18 61.71 45.60 1449 46.60 4132 46.86 45.65 +.66 -20.6 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 1441 74.28 7769 74.90 72.84 -.30 +8.5 Best Inc n N BSTI 13.54 8.08 445 11.81 3514 12.24 11.65 -.41 +31.5 Beyondsp n Q BYSI 48.49 19.55 2 27.00 17 27.00 25.47 +.49 -7.1 Big 5Sprt Q BGFV .60 8.2 7 13.40 5.05 106 7.35 764 7.65 7.25 -.25 -3.3 BigLots N BIG 1.20 3.0 13 64.42 36.20 1126 40.67 4492 42.00 39.99 -1.11 -27.6 BigRockP n Q BRPA 10.93 9.58 9.91 35 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 .37 1 .44 .37 -.08 +.5 BigRock un Q BRPAU 11.00 9.99 10.48 5 10.60 10.60 +2.3 Biglari B N BH 5 269.58 176.19 7 203.44 27 203.61 181.58 +19.95 -19.2tBiglari A N BH/A 1036.79 938.30 0 995.00 1 1006.10 938.30 +45.00 Bilibili n Q BILI 48 22.70 9.62 6004 13.30 23484 14.10 12.50 -.69 +18.3 BioRadA N BIO 78 304.36 208.95 84 297.92 570 300.28 285.83 +9.38 +24.8 BioTechne Q TECH 1.28 .9 50 166.81 112.33 140 150.41 874 150.68 146.20 +2.46 +16.1 BioDlvry lf Q BDSI 3.60 1.70 347 3.00 853 3.00 2.80 +.05 +1.7 BioHiTch n Q BHTG 5.76 2.68 7 3.80 35 3.86 3.51 -.04 -16.5sBioLifeSol Q BLFS 17.75 2.40 248 17.02 2805 17.75 12.77 +5.61 +183.7 BioLneRx h Q BLRX 1.34 .78 116 .91 691 .94 .88 +.02 -16.9 BioXcelT n Q BTAI 11.94 6.76 103 9.83 414 10.34 8.77 +.63 -10.9 BioanlySys Q BASI 39 2.95 1.37 44 1.95 4203 2.59 1.64 +.30 -20.4 Bioblast rs Q ORPN 5.99 1.53 36 1.73 217 1.87 1.56 +.09 -24.3tBiocept rs Q BIOC 1.64 .14 820 .18 5821 .21 .14 -.02 -74.1 Biocryst Q BCRX 6.67 3.95 663 5.98 2162 6.05 5.52 +.25 +21.8 Biofront n Q BFRA 30 17.98 11.25 0 13.03 2 13.03 12.62 +.88 +7.0 Biogen Q BIIB 22 370.57 249.17 12831 357.48 15275 367.89 288.13 +67.24 +12.2 BiohvnPh n N BHVN 44.28 16.50 459 43.00 1405 43.35 38.75 +3.48 +59.4 BioMarin Q BMRN 99.76 75.81 925 98.25 3223 98.28 92.77 +4.05 +10.2 Biomeri n Q BMRA 9.32 2.52 15 4.05 56 4.05 3.90 +.16 +8.3 BiondVax n Q BVXV 10.75 4.60 2 6.47 20 6.78 6.26 -.20 +20.7 BioPhrmX A BPMX .50 .10 1235 .22 6006 .24 .22 +.00 +101.8 BioScrip Q BIOS 3.39 1.80 1350 3.17 3534 3.20 2.89 +.24 +8.9 BioSpecif Q BSTC 28 53.77 38.05 60 46.96 163 48.82 43.58 +2.10 +8.4 BiostrPh rs Q BSPM 5.97 1.18 11 2.38 138 2.43 2.21 +.15 +34.5sBioTelem Q BEAT 47.65 23.30 214 48.15 835 48.25 44.20 +3.15 +61.0tBioTime A BTX 3 3.19 1.98 141 2.18 1126 2.20 1.98 +.12 +1.4 BirksGrp A BGI 2.77 1.01 27 1.28 107 1.55 1.16 -.05 -1.5 BisnCap n Q BCAC 10.05 9.67 75 10.01 75 10.01 10.00 -.01 +1.4 BisnCap rt Q BCACR .52 .25 52 .42 54 .42 .34 +.09 +10.0 BitautoH N BITA 12 54.42 18.47 1063 23.47 3083 25.01 22.71 -.31 -26.2tBlackBox Q BBOX .48 23.6 8.60 .75 61827 2.03 73342 2.24 .75 +.01 -42.8 BlkHillsCp N BKH 1.90f 3.0 19 71.01 50.49 556 63.97 1476 64.14 61.04 +2.76 +6.4 BlkHCp un N BKHU 77.25 56.40 68.08 53 68.08 66.30 +1.30 +3.0 BlKnight n N BKI 50 54.65 42.70 352 54.20 1247 54.45 52.90 +.65 +22.8 BlRidgAc n Q BRAC 9.80 9.52 0 9.76 1 9.79 9.76 -.04 +1.1 BlRidgAc rt Q BRACR .43 .22 .30 1 .30 .30 -.05 +7.9 BlRidgA un Q BRACU 11.35 9.97 10.45 +3.1 BlkStMin n N BSM 1.25 6.9 21 19.03 15.52 105 18.14 443 18.52 18.09 -.35 +1.1 BlackLin n Q BL 50.31 28.79 211 45.18 768 45.70 43.04 +1.75 +37.7 BlkRkCap Q BKCC .72 12.0 86 7.67 5.48 200 5.99 898 6.07 5.83 +.16 -3.9 Blckbaud Q BLKB .48 .4 73 116.07 81.64 238 109.37 786 109.59 101.05 +6.92 +15.7 BlackBerry N BB 14.55 8.47 2727 9.92 15347 10.09 9.51 +.27 -11.2 BlackRock N BLK 11.52 2.3 20 594.52 408.62 521 491.69 1918 503.31 488.01 -7.35 -4.3 Blrk22Gl n N BGIO 10.20 8.88 68 8.97 137 8.99 8.89 +.02 -8.5 BlkBldAm N BBN 1.58 7.2 23.96 21.26 128 21.99 780 22.15 21.71 -.11 -5.2 BlkCA18 N BJZ .33 2.3 15.35 14.37 6 14.75 22 14.83 14.73 -.02 +1.3 BlkCAIT N BFZ .87 6.7 14.81 12.83 102 12.95 512 13.14 12.90 -.08 -6.0 BlkCorBd N BHK .78 6.1 14.26 12.63 108 12.87 369 12.87 12.76 +.11 -8.3 BlkCpHiY N HYT .84 8.0 11.47 10.41 158 10.52 766 10.53 10.44 +.06 -3.8 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 179 12.16 1057 12.17 12.05 +.08 -8.7tBlkDbtStr rs N DSU .82 7.3 11.86 11.12 239 11.22 748 11.22 11.12 +.04 -4.1 BlkEngyRs N BGR 1.32 8.7 15.63 12.32 74 15.22 243 15.33 14.98 +7.3 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 165 16.39 436 16.43 16.08 +.17 +.1 BlkEEqDv N BDJ .56 6.2 9.65 8.03 483 9.06 1346 9.19 9.06 -.12 -1.8 BlEnhGvIn N EGF .66 5.1 14.14 12.69 7 13.06 22 13.11 12.89 +.08 -2.5 BlkFltRtInc N FRA .81 5.8 14.63 13.70 73 14.00 379 14.01 13.82 +.10 +1.5tBlkFloatR N BGT .70 5.3 14.33 13.02 30 13.16 320 13.17 13.02 +.09 -5.5 BlkFL2020 N BFO .37 2.6 15.18 13.46 7 14.33 21 14.38 14.25 +.07 -.6 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 144 11.16 544 11.19 11.03 +.04 -10.8sBlkHlthSci N BME 2.40 6.0 39.90 32.81 32 39.86 99 40.94 37.95 +1.28 +9.2 BlkIT N BKT .37 6.4 6.40 5.70 69 5.83 272 5.85 5.80 -5.5 BlkIntlG&I N BGY .59 10.2 6.85 5.63 208 5.78 828 5.80 5.71 +.04 -11.3 BlkIQM N BKN .74a 5.1 15.75 13.49 45 14.45 149 14.45 14.01 +.38 -3.2 BlkLtdD N BLW .95 6.4 16.30 14.81 104 14.84 234 14.88 14.82 -.03 -6.6 BlkLTMu N BTA .65a 5.8 12.54 11.09 48 11.23 186 11.34 11.18 -.05 -6.4 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 107 17.17 356 17.25 17.09 +.08 -5.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 62 13.20 219 13.33 13.20 -.01 -5.2 BlkMuNYInt N MNE .69 5.4 14.45 12.51 2 12.74 20 12.77 12.61 +.08 -6.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 64 13.21 596 13.29 13.11 +.02 -7.0 BlkMunHIQ N MFL .86 6.6 15.33 12.64 42 12.94 303 13.04 12.91 +.01 -11.5tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 158 12.39 394 12.50 12.31 -.05 -7.5tBlMunhNJQ N MUJ .71a 5.4 14.96 13.00 85 13.03 447 13.30 12.95 -.16 -10.0tBlkMunihQ N MUS .81 6.8 14.22 11.97 84 11.95 479 12.52 11.92 -.43 -10.7 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 94 12.22 313 12.30 12.14 -.01 -12.1 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.38 310 13.45 13.36 +.04 -8.7 BlkMunyInv N MYF .97 7.1 17.50 13.58 17 13.70 148 13.83 13.67 -7.7tBlkMunyIQ N MFT .85 6.7 15.32 12.77 26 12.81 196 13.14 12.77 -.27 -8.1 BlkMYMIQ N MIY .83 6.4 14.35 12.95 35 12.97 224 13.19 12.97 -.14 -7.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 127 11.95 335 12.06 11.89 -.06 -7.5 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 11 13.44 68 13.55 13.43 -6.3 BlMunyQlty N MQY .96 7.0 16.10 13.66 142 13.72 450 14.05 13.67 -.25 -9.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 396 12.54 1561 12.68 12.43 -.06 -9.2 BlkMuniast N MUA .65a 4.9 15.84 13.04 72 13.14 240 13.36 13.09 -.09 -12.2 Blk2018 N BPK .06 .4 15.07 14.71 16 15.00 53 15.01 14.98 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 92 15.09 206 15.17 15.02 +.01 +.6 BlkMuBdT N BBK .76a 5.3 16.47 13.95 38 14.34 136 14.38 14.25 +.01 -5.3tBlkMuIIQ N BAF .82 6.1 15.58 13.41 79 13.39 237 13.86 13.38 -.40 -9.6 BlkMunIIT N BBF .87 6.7 15.80 12.75 21 12.88 222 13.23 12.80 -.27 -8.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 23 13.09 135 13.09 13.02 +.10 -7.8 BlkMuIT N BFK .78 6.0 14.72 12.64 53 12.91 340 12.96 12.89 +.02 -8.4 BlkMuTTT N BTT .86a 4.0 23.33 20.98 70 21.57 337 21.72 21.53 +.01 -3.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 90 10.45 223 10.60 10.44 -.08 -10.4 BlkMunihld N MHD .89a 5.7 18.25 14.90 40 15.72 173 16.21 15.65 +.11 -4.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 35 13.68 179 13.91 13.67 -.17 -7.4 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 25 14.11 208 14.25 14.05 +.10 -8.7 BlMunyldCA N MYC .74a 5.8 15.72 13.10 23 13.37 189 13.47 13.34 +.04 -9.6 BlkMuniyld N MYD .80a 6.0 15.73 13.04 158 13.42 449 13.47 13.27 +.10 -7.6 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 54 13.78 164 13.83 13.70 -.01 -12.8 BlMunQlt2 N MQT .80 6.7 13.91 11.88 30 12.04 192 12.16 11.98 -.07 -8.1 BlkNY18 N BLH .03 .2 14.98 14.66 14.73 2 14.83 14.73 -.01 +.2 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.14 20 13.17 13.09 +.02 -10.7 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.42 56 12.49 12.36 +.01 -5.6tBlkNYIT N BNY .83 6.6 15.50 12.60 57 12.63 175 12.92 12.59 -.21 -11.7 BlkRsCmdy N BCX .79 8.6 10.50 8.00 404 9.15 1131 9.36 9.12 -.14 -6.3 BlkSciTch N BST 1.20 3.6 35.75 22.10 132 32.98 393 33.89 32.81 -.67 +23.6 BlkStMT N BSD .78a 6.2 15.61 12.41 4 12.65 67 12.80 12.63 +.03 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 50 20.56 140 20.62 19.96 +.55 -4.9 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 42 17.98 129 18.09 17.86 -.04 -.1 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 89 15.90 323 15.92 15.74 +.09 +1.2 Blackstone N BX 2.70e 7.6 17 37.52 29.58 5949 35.53 24092 35.64 31.96 +3.36 +11.0 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 951 32.46 3804 32.53 31.19 +1.03 +.9 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 32 16.67 141 16.69 16.39 +.21 +4.7 BlinkCh n Q BLNK 8.65 1.28 446 3.77 2179 5.22 3.70 -1.36 +20.8 BlockHR N HRB 1.00f 4.3 8 31.80 22.45 2238 23.51 13106 23.69 22.60 +.73 -10.3 BlonderT A BDR 2.20 .38 169 1.18 459 1.21 1.00 +.05 +94.7 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1068 19.54 4730 20.10 19.00 -.56 -8.4 Blucora Q BCOR 40.60 19.05 365 39.55 1217 39.90 36.70 +2.55 +79.0 BlueAprn n N APRN 9.67 1.72 3173 3.35 9936 3.62 3.25 -16.9 BlueBird Q BLBD 10 24.99 15.66 67 22.80 363 23.25 21.85 +.45 +14.6 BlueCapRe N BCRH 1.20 10.5 20.20 9.50 7 11.45 36 11.70 10.90 +.40 -5.0 sBlueHBcp Q BHBK .60a 2.6 28 22.70 17.65 31 22.75 130 22.85 22.05 +.55 +13.2 BluebBio Q BLUE 236.17 85.65 1144 169.95 3063 170.25 150.85 +13.00 -4.6sBluegVac n N BXG .60 2.4 25.69 13.00 137 24.98 322 25.91 23.74 +1.18 +36.8 BlueknEP Q BKEP .58 17.3 6.45 3.25 98 3.35 418 3.50 3.30 -.05 -34.3 Bluekn pf Q BKEPP .72 11.2 8.05 6.02 21 6.38 59 6.41 6.26 +.14 -18.0 BlueLinx rs N BXC 12 46.42 7.57 119 38.13 846 40.43 36.77 +.60 +290.7 BlueprtM n Q BPMC 109.00 41.41 299 67.11 1225 68.47 62.36 +3.63 -11.0 BluerkRsd A BRG 1.16 12.7 13.77 7.02 83 9.11 489 9.27 8.75 +.19 -9.9 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.54 9 25.67 25.29 +.28 -3.2 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 0 22.49 12 22.71 22.26 +.05 -10.8 BluerkR pfC A BRGpC 1.91 7.7 26.50 22.48 10 24.68 24 24.69 24.00 +.55 -3.0 BdwlkPpl N BWP .40 3.3 11 18.29 9.10 2747 12.04 32423 12.05 12.01 +.42 -6.7 Boeing N BA 6.84 2.0 35 374.48 197.75 2105 334.64 8954 339.69 329.10 -.87 +13.5 BofI Hld s Q BOFI 19 45.18 23.33 381 41.88 1539 42.11 40.50 +.97 +40.1 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 4 25.80 10 25.82 25.63 +.09 -.1 Boingo Q WIFI 28.34 14.33 190 24.14 851 24.15 22.25 +1.55 +7.3 BoiseCasc N BCC .28 .6 16 49.30 27.60 234 45.20 1034 45.80 43.85 +.50 +13.3 Bojangles n Q BOJA 8 16.55 11.35 214 14.90 507 15.00 14.15 +.50 +26.3 BonanzaCE N BCEI 39.00 23.33 223 37.53 972 38.42 36.50 -.34 +36.0 BonsoElec Q BNSO 5.04 1.96 25 3.40 38 3.49 3.30 +.07 +38.8 BookingHl Q BKNG 29 2228.99 1630.56 253 2086.93 1079 2089.61 1993.85 +59.84 +20.1 BootBarn N BOOT 13 26.25 6.10 967 23.32 2240 23.79 20.27 +2.57 +40.4 BoozAllnH N BAH .76 1.7 22 45.86 31.56 1003 45.68 5362 45.79 43.38 +1.95 +19.8tBorgWarn N BWA .68 1.5 13 58.22 42.06 1713 44.59 7909 44.86 42.06 +1.43 -12.7 BorqsTch Q BRQS 88 10.50 4.00 7 5.25 9 5.60 5.05 -.22 -3.7 BostBeer N SAM 37 307.00 128.75 97 302.65 463 306.55 296.05 +2.95 +58.4 BosOma n Q BOMN 35.49 12.95 83 22.51 203 23.20 20.95 +1.44 -30.5 BostPrv Q BPFH .48 3.0 18 17.85 13.95 364 16.10 1150 16.25 15.75 +.20 +4.2 BostProp N BXP 3.20 2.5 30 131.84 111.57 478 126.30 2302 126.91 123.26 +.88 -2.9 BosProp pfB N BXPpB 1.31 5.2 26.94 22.69 12 25.40 42 25.40 24.88 +.65 +.6 BostonSci N BSX 23 37.30 24.54 4171 33.61 19961 33.76 32.35 +.91 +35.6sBttmlnT Q EPAY 74 53.82 24.72 213 53.82 1559 54.14 49.97 +3.99 +55.2 BldrG&IFd N BIF .11a 1.1 11.84 9.63 194 10.31 698 10.36 10.18 +.03 -7.0sBovieMed A BVX 4.99 2.17 326 4.99 786 5.02 4.26 +.64 +91.9 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 14.95 27 15.05 13.61 -.14 -.3 Box Inc n N BOX 29.79 17.25 2239 26.14 8280 26.27 24.26 +1.15 +23.8 Boxlight n Q BOXL 17.40 3.00 54 4.47 405 5.18 4.17 -.65 -22.9 BoydGm N BYD .20 24 40.44 24.17 861 36.79 2657 36.96 33.89 +2.13 +5.0 BradyCp N BRC .83 2.1 25 40.90 31.70 123 39.05 613 39.35 38.20 +.50 +3.0sBraemHot N BHR .64 5.4 9 11.98 8.44 208 11.89 779 12.05 11.25 +.47 +22.2 AshHPr pfB N AHPpB 21.34 18.20 19.28 -3.6 Brainstorm Q BCLI 5.35 2.88 129 4.24 470 4.44 3.92 +.34 +8.2 Brandyw N BDN .72 4.2 16 18.69 15.21 859 17.12 4929 17.21 16.52 +.42 -5.9 BrasilAgro N LND 4.55 3.21 4 3.52 14 3.56 3.41 +.05 +.5 Braskem N BAK .78e 3.1 33.73 20.10 547 25.47 1513 26.32 24.90 -.53 -3.0 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 18 36.90 77 37.10 35.80 +.95 +5.4 Bridglne rs Q BLIN 4.45 1.03 388 1.27 522 1.33 1.10 +.13 -47.7 BridgptEd N BPI 27 15.13 5.31 91 6.55 416 6.71 6.39 +.02 -21.1 BridgBcs n Q BWB 13.87 12.60 32 12.94 233 12.99 12.70 +.22 +2.5 BridgfdFds Q BRID 14 21.55 11.05 14.00 7 14.25 13.01 +.40 +11.6 BrigStrat N BGG .56 3.1 11 27.34 17.11 157 18.07 766 18.18 17.39 +.46 -28.8 BrightHrz N BFAM 52 108.40 75.65 242 106.11 933 106.66 101.28 +3.59 +12.9 BrghtSch n N BEDU 28.18 11.59 113 16.28 661 16.80 15.72 -.35 -12.8tBrghtSph N BSIG 16.31 14.08 321 14.51 1595 14.64 14.08 +.25 -10.4 Brightcove Q BCOV 10.75 6.10 88 9.80 445 9.98 9.60 +.15 +38.0tBrghtFn n Q BHF 70.00 39.24 1216 41.71 5583 41.86 39.24 +1.64 -28.9 Brinker N EAT 1.52 3.1 16 54.14 29.50 677 49.16 3325 49.22 46.07 +1.56 +26.6 Brinks N BCO .60 .7 88.10 66.10 404 84.50 1453 85.00 79.05 +4.75 +7.4 BrMySq N BMY 1.60 2.8 56 70.05 49.96 5157 56.56 20083 56.91 54.48 +1.62 -7.7 BristowGp N BRS .28 2.0 18.91 6.36 459 14.23 1730 14.45 13.41 +.12 +5.6 BritATob s N BTI 2.24e 4.3 71.74 48.00 797 51.78 4566 51.94 49.77 +1.33 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1834 17.44 10082 17.65 17.00 +.29 -6.5 BroadcInc Q AVGO 7.00 2.8 10 285.68 221.98 2310 247.68 9957 248.60 237.42 +5.04 -3.6 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 661 116.59 2389 117.34 114.49 +1.49 +28.7 BroadVis Q BVSN 4.50 1.77 17 2.01 37 2.05 1.90 +.04 -44.2 BrdwyFn h Q BYFC 71 2.67 1.91 0 2.13 2 2.14 2.13 -.07 -9.7 BroadwdE Q BWEN 5.08 2.10 14 2.40 75 2.44 2.29 +.04 -11.8 Brookdale N BKD 14.92 6.28 2886 9.79 6647 9.99 9.00 +.70 +.9 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 1160 41.34 2816 41.38 39.99 +.80 -5.1 BrookBus n N BBU .25 .6 41.42 27.01 23 39.11 68 39.35 37.90 +.85 +13.3 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 18 22.99 71 24.35 22.82 -.27 -20.2 BrkGblInf N INF 1.40 11.3 13.87 11.02 161 12.43 341 12.51 11.95 +.34 -3.9 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 189 40.70 1405 41.25 38.26 +2.30 -9.2 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 151 19.56 814 19.68 18.86 +.54 -11.7 BrkRlAs n N RA .20p 24.39 21.06 59 22.98 329 23.00 22.58 +.28 -1.7 BrkfReEn N BEP 1.96 6.4 36.00 29.57 96 30.65 329 30.74 30.05 +.60 -12.2 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 311 19.00 1063 19.00 18.40 +.40 +21.0 BrooksAuto Q BRKS .40 1.2 37 36.45 21.69 516 34.41 2029 34.50 31.93 +1.79 +44.3 BrwnBrn s N BRO .30 1.1 28 28.64 21.15 722 28.30 2482 28.51 27.53 +.57 BrownFA s N BF/A .79 1.6 30 57.70 35.69 22 50.69 155 51.16 48.82 +1.83 +1.4 BrownFB s N BF/B 28 59.58 37.71 1442 50.44 5454 51.10 48.68 +1.43 BrukerCp Q BRKR .16 .5 27 36.53 26.98 288 29.27 2125 29.56 28.52 +.23 -14.7 Brunswick N BC .76 1.1 18 69.27 48.04 480 66.46 3187 67.24 64.30 +1.98 +20.4 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 59 47.35 180 47.65 46.10 +1.05 +7.1tBsquare Q BSQR 5.84 2.50 27 2.60 144 2.90 2.50 -.10 -44.1tBuckeye N BPL 5.05 14.7 11 65.90 34.39 867 34.42 3092 35.60 34.07 -.73 -30.5 Buckle N BKE 1.00e 3.8 14 28.80 13.50 299 26.55 1605 27.05 25.05 -.35 +11.8 Buenavent N BVN 16.80 11.17 1162 13.55 4168 13.99 13.20 -.08 -3.8 BldBear N BBW 26 11.00 7.25 70 7.65 337 7.75 7.35 +.05 -16.8 BldrFstSrc Q BLDR 18 23.28 14.39 669 18.22 1990 18.60 18.01 -.07 -16.4 BungeLt N BG 2.00f 2.9 31 83.20 63.87 1192 69.78 8954 70.21 67.68 +.07 +4.0 BurlStrs N BURL 32 158.23 79.07 444 151.13 2284 152.22 147.47 +.60 +22.8 BusinFst n Q BFST .08p 87 30.00 23.10 63 25.15 144 27.66 24.14 -1.20 -.4 BylineBc n N BY 24.80 19.02 23 22.88 161 23.06 21.91 +.54 -.4C -:C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 6 64.30 24 65.40 62.10 +1.75 +10.9tC&J Eng n N CJ 36.57 21.99 481 23.30 3298 23.64 21.99 -.30 -30.4 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 0 14.34 1 14.34 14.15 +.09 -5.8 CtrMillr n N MLPE 25.56 19.84 22.16 0 22.16 22.16 +1.11 -4.5 CA Inc Q CA 1.02 2.8 17 37.35 30.45 1429 36.73 7615 36.90 35.48 +1.08 +10.4 CAE Inc g N CAE .36 21.70 15.66 149 21.07 541 21.15 20.40 +.30 +13.5 CAI Intl N CAI 6 40.11 19.35 83 23.02 326 23.40 22.56 -.22 -18.7 CAS Med Q CASM 2.06 .59 78 1.88 195 2.00 1.85 -.07 +144.2 CASI Phr h Q CASI 8.42 .93 1188 7.77 2875 8.40 7.61 -.46 +139.1 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 8 34.15 31 34.60 33.42 -.25 +13.8 CBAK Eng Q CBAK 2.35 .85 49 .88 88 .99 .86 -.04 -40.3sCBIZ Inc N CBZ 27 23.85 14.05 159 23.70 638 23.95 22.75 +.70 +53.4 CBL Asc N CBL .80 13.9 3 9.67 3.80 2264 5.76 10486 5.87 5.35 +.19 +1.8 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 137 19.35 424 19.58 19.17 +.10 -11.5 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 15 17.48 72 17.70 17.34 +.20 -20.7 CBOE Glb Q CBOE 1.08 1.1 41 138.54 91.12 774 100.79 2299 104.42 100.29 -3.28 -19.1 CBRE GRE N IGR .60 7.9 8.05 7.17 115 7.62 531 7.64 7.48 +.08 -3.8 CBRE Grp N CBRE .05p 19 49.19 34.38 1193 48.60 5139 48.76 46.51 +.86 +12.2 CBS A N CBS/A .72f 1.2 17 68.86 47.98 2 58.35 6 58.41 56.00 +1.86 -2.4 CBS B N CBS .72 1.2 13 68.75 47.54 2599 58.15 7348 58.25 55.50 +1.93 -1.4 CBTX Inc n Q CBTX .20 .6 35.00 27.00 104 34.45 409 34.87 32.89 +1.40 +16.1 CCA Inds A CAW 13 3.81 2.75 0 2.80 5 2.85 2.75 -.10 -11.1 CDK Globl Q CDK .60 .9 26 76.04 60.28 825 66.44 3337 66.71 63.16 +1.39 -6.8 CDW Corp Q CDW .84 1.0 29 85.82 58.57 578 82.91 3251 83.12 80.07 +2.12 +19.3 CEVA Inc Q CEVA 24 51.80 27.35 80 31.60 506 32.70 29.50 +1.40 -31.5 CF Inds s N CF 1.20 2.8 46.20 27.27 2979 42.88 11141 44.65 42.26 -1.52 +.8 CGG rs N CGG 1 7.50 1.88 16 2.45 137 2.52 2.35 -.07 -45.2sCGI g N GIB 63.95 49.02 175 64.15 656 64.21 62.75 +.83 +18.1 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1346 84.46 5937 86.66 83.66 +.80 -5.2tCHF Sol rs Q CHFS 24.45 1.65 277 1.68 937 1.87 1.65 -.16 -51.4 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 14 30.29 75 30.50 29.76 +.59 +.5 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 25 29.10 83 29.10 28.72 +.51 +1.0 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 18 28.38 107 28.49 27.27 +1.12 +3.7 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 36 27.48 139 27.71 26.41 +1.02 +3.8 CHS pfB4 Q CHSCL 1.88 6.6 29.90 27.15 29 28.56 190 28.64 28.04 +.42 +1.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 9 15.06 14.75 -.05 -21.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 1056 51.64 4313 51.86 50.14 +1.23 +4.9 CKX Lands A CKX .12m 1.1 46 12.00 9.60 0 10.99 0 10.99 10.70 +.26 +8.0 CLPS Inc n Q CLPS 17.35 4.70 112 10.86 765 13.50 10.68 -2.09 +97.1 CM Finan Q CMFN 1.00 11.1 7 10.40 7.40 49 9.00 123 9.45 8.90 +.10 +10.4 CM SevSt n Q CMSS 9.92 9.59 3 9.88 57 9.89 9.85 -.01 +2.4 CM SvSt un Q CMSSU 10.50 9.93 10.33 8 10.50 10.33 -.02 +3.7 CM SevSt rt Q CMSSR .40 .01 35 .32 45 .33 .32 CME Grp Q CME 2.80a 1.7 35 174.36 119.30 1574 160.43 4736 165.65 159.36 -3.49 +9.8 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2361 48.59 8873 48.63 47.24 +1.31 +2.7 CNA Fn N CNA 1.20a 2.6 13 55.62 45.10 264 46.46 994 46.64 45.21 +.78 -12.4 CNBFnPA Q CCNE .66 2.1 18 32.86 23.50 14 31.53 88 32.02 29.93 +1.47 +20.2tCNH Indl N CNHI .14e 1.4 15.65 10.20 1374 10.25 5575 10.51 10.15 -.28 -23.5 CNO Fincl N CNO .40f 2.1 13 26.47 18.65 705 19.45 2770 19.53 18.75 +.41 -21.2 CNOOC N CEO 4.92e 3.0 185.72 108.40 95 161.66 444 172.31 158.25 -9.58 +12.6 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 35 19.44 558 19.50 19.00 +.05 +15.9sCNX Resc N CNX .04 .2 18.16 11.59 1199 17.39 9216 18.16 17.05 -.39 +18.9 ConslCoal n N CCR 2.05 13.6 16.65 13.15 14 15.10 58 15.40 14.75 +.05 -3.5 CONSOL n N CEIX 17 48.12 19.51 354 38.31 1266 40.00 37.54 -.04 -3.0 CPFL Eng N CPL .12e 1.1 17.69 10.63 21 11.20 82 11.38 10.89 +.12 -2.6 CPI Aero A CVU 15 11.75 7.80 26 9.80 168 10.40 9.35 -.70 +9.5tCPI Crd rs Q PMTS 18.50 1.93 14 2.05 58 2.18 1.93 +.05 -44.1 CPS Tech Q CPSH 31 2.20 1.04 2 1.54 35 1.61 1.51 -.09 -7.5 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 46 54.38 191 54.54 49.37 +3.49 +21.0 CRH Med A CRHM 5.78 1.46 15 3.05 47 3.20 3.00 -.05 +15.1 CRH N CRH .72e 2.0 39.32 32.47 554 35.84 2027 35.94 34.87 +.49 -.7 CRISPR n Q CRSP 73.90 15.55 651 62.88 2616 63.85 56.32 +4.12 +167.8 CSG Sys Q CSGS .84 2.0 27 48.82 37.21 140 42.30 706 42.32 40.29 +1.43 -3.5 CSI Comp Q CCLP .75 13.7 8.05 4.19 52 5.47 240 5.58 5.34 -.12 -.1tCsopChiA50 N AFTY 1.17e 7.9 20.51 14.46 6 14.75 22 14.76 14.46 -.51 -16.2tCsop ChInt N CNHX 31.99 25.92 0 24.99 0 25.02 24.99 -.93 -14.2tCsop Csi300 N HAHA 36.52 28.03 0 27.51 0 27.51 27.41 -.52 -18.3 CSP Inc Q CSPI .44 4.4 22 18.89 8.75 0 9.95 8 10.02 9.71 +.10 -37.1 CSS Inds N CSS .80 4.6 30.29 15.13 26 17.45 153 17.73 16.82 +.55 -37.3 CSW Ind n Q CSWI 37 56.20 37.80 124 53.85 334 54.25 51.60 +1.00 +17.2 CSX Q CSX .88 1.4 10 67.69 47.99 2787 65.00 11765 65.32 63.27 +1.22 +18.2 CTI BioP rs Q CTIC 5.36 2.45 307 5.20 1078 5.28 4.93 +.22 +94.0 CTI Inds Q CTIB 6.00 3.25 4.00 10 4.39 3.84 -.34 -1.7sCTS N CTS .16 .4 32 36.95 21.05 262 38.85 900 39.20 35.45 +2.85 +50.9 CUI Glbl Q CUI 4.35 2.44 64 3.00 171 3.04 2.77 +.03 +9.1sCURO Gp n N CURO 55 27.10 13.50 199 27.03 784 27.11 24.85 +2.08 +92.0 CVB Fncl Q CVBF .56 2.4 21 25.49 19.58 266 22.88 1403 22.97 22.24 +.60 -2.9 CVD Eqp Q CVV 17 13.50 6.39 8 6.90 49 7.15 6.50 +.24 -40.6 CVR Engy N CVI 3.00f 8.3 47.67 16.75 233 36.28 1444 37.18 35.20 -.71 -2.6 CVR Ptrs N UAN .71e 20.9 4.20 2.58 569 3.39 1884 3.44 3.19 +.09 +3.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 376 22.05 2159 22.80 21.55 -.30 +33.2 CVS Health N CVS 2.00 3.0 12 84.00 60.14 7076 66.48 24689 66.73 63.71 +2.13 -8.3 CYS Invest N CYS .88 11.6 7 8.86 6.25 644 7.61 3207 7.68 7.44 +.11 -5.2 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 35 24.89 56 24.90 24.67 +.13 -.5 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 16 24.46 54 24.65 24.35 +.11 -1.3 CabGS flt34 N GYB .83 3.7 23.75 22.03 24 22.70 52 23.00 22.49 +.25 -1.3 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 4 13.43 10 13.47 13.05 +.03 -9.0 CabAT&T34 N GYC .83 3.6 24.90 21.30 0 22.94 2 23.10 22.94 -.30 +1.7 CableOne n N CABO 7.00 .9 38 788.00 597.40 31 760.92 103 762.00 725.00 +27.63 +8.2 Cabot N CBT 1.32f 2.1 18 68.63 50.56 236 61.60 831 62.38 60.80 -.17 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 98 111.97 516 112.42 105.26 +4.41 +19.0 CabotO&G N COG .24 1.0 44 29.57 21.71 5538 23.58 15896 23.86 23.23 -.22 -17.6sCACI N CACI 15 174.80 118.10 166 177.65 486 178.30 166.80 +9.10 +34.2 Cactus n N WHD 37.50 19.18 384 34.08 1109 35.45 32.49 +.29 +68.3 CadencB n N CADE .13 .4 63 31.44 20.00 424 28.82 2166 29.05 28.49 -.05 +6.3 Cadence Q CDNS 56 46.00 32.85 1437 44.88 5050 45.04 42.84 +1.57 +7.3 Cadiz h Q CDZI 14.75 9.65 66 13.10 278 13.20 12.90 -8.1 CaesarStne Q CSTE .29e 33 37.70 12.50 137 15.40 666 16.00 14.90 +.30 -30.0tCaesarsEnt Q CZR 14.50 10.25 8513 11.28 31373 11.35 10.25 +.58 -10.9 CafePress Q PRSS 2.61 1.12 28 1.26 103 1.26 1.16 +.09 -31.7 Cal-Maine Q CALM 2.49e 5.3 92 52.30 33.40 393 47.05 1227 47.25 45.30 +1.20 +5.8 Caladriu rs Q CLBS 11.65 2.63 112 5.75 265 6.75 5.75 -.72 +63.8 CalaCvHi Q CHY 1.20 9.3 13.00 10.60 126 12.90 567 12.90 12.67 +.16 +8.9 CalaCvOp Q CHI 1.14 9.6 12.00 10.01 205 11.83 1083 11.86 11.60 +.04 +5.7 CalaCv&Inc Q CCD 2.00 9.0 22.32 18.15 54 22.11 197 22.12 21.48 +.54 +10.2 CalaGDyIn Q CHW .84 9.3 9.87 8.32 201 8.99 487 9.07 8.93 -.01 -1.0 CalaGTR Q CGO 1.20 8.4 16.34 12.36 17 14.30 90 14.55 13.90 +.15 -5.0 CalaStrTR Q CSQ .99 7.8 13.07 11.00 227 12.73 960 12.74 12.55 +.06 +5.4 CalAmp Q CAMP 32 25.45 17.52 240 24.44 1165 24.47 23.33 +1.01 +14.0sCalavoGr h Q CVGW .95f 1.0 44 98.85 65.75 99 97.80 414 99.00 94.38 +1.65 +15.9 CaledoMn n A CMCL .28 3.2 9.94 5.17 1 8.65 21 8.72 8.33 +.21 +17.1 Caleres N CAL .28 .8 16 37.06 22.39 373 35.17 1314 35.60 33.52 +.78 +5.0 CalifRes rs N CRC 46.46 6.47 944 44.67 5283 46.46 43.38 -.77 +129.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 139 42.05 774 42.25 38.85 +3.10 -7.3 Calithera Q CALA 20.05 4.70 230 4.95 892 5.13 4.90 -.05 -40.7 Calix N CALX 8.00 4.65 58 7.75 281 7.85 7.65 -.05 +30.3 CallGolf N ELY .04 .2 41 20.82 12.36 687 19.31 2609 19.49 18.75 +.34 +38.6 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 4 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 35

CallonPet N CPE 24 14.65 9.34 2901 10.89 14313 11.03 10.31 +.15 -10.4 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 0 51.74 4 51.83 51.35 +.30 +.9 Calpine N CPN 15.25 12.86 15.25 +.8 CalumetSp Q CLMT 9.95 4.00 268 7.40 508 7.60 7.30 -.05 -3.9 Calyxt n Q CLXT 31.89 9.26 67 18.03 172 18.98 17.74 -.64 -18.2 CambrE rs A CEI .45 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.3 39 13.77 4.73 111 12.04 597 12.29 11.11 +.89 +112.0 Cambrex N CBM 21 62.30 42.55 255 54.10 1104 54.15 50.95 +1.80 +12.7 CambriaYld N SYLD .49e 1.3 41.00 33.28 6 38.29 23 38.36 37.52 +.45 -.3 CambFgnY N FYLD .75e 2.9 27.94 23.06 10 25.47 34 25.54 24.67 +.33 -3.4 CambGblV N GVAL .54e 2.2 28.50 23.36 15 24.15 275 24.18 23.50 +.43 -5.7 CamGblMo N GMOM .56e 2.1 29.42 24.80 14 26.73 271 26.85 26.00 -.01 -2.4 CambGlAss A GAA .55e 2.0 28.60 25.73 1 26.91 69 26.98 26.55 +.11 -2.1 CambrEmS N EYLD 38.25 29.47 3 32.96 160 32.97 32.16 +.11 -5.0tCambEq n N CCOR 26.18 24.12 5 24.44 35 24.50 24.12 +.01 -5.3 CambTail n N TAIL 24.68 20.75 10 21.19 33 21.53 21.06 -.06 -6.2 CamValMom N VAMO 28.07 22.55 12 25.96 292 26.10 25.63 +.13 +4.1sCambrBc n Q CATC 1.92 2.1 91.48 70.00 11 89.61 48 91.48 85.59 +3.07 +12.3 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 18 47.05 82 47.34 45.56 +1.34 +11.7 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 378 91.65 1364 92.02 89.69 +.52 -.4 Cameco g N CCJ .40 12.19 7.68 1388 10.97 5794 11.37 10.68 -.28 +18.9 CampSp N CPB 1.40 3.3 13 54.37 32.63 4273 41.91 19131 42.18 40.23 +1.37 -12.9 CampWrl n N CWH .54 2.0 47.62 18.16 1483 26.32 5188 26.40 24.01 +1.34 -41.2 Camtek h Q CAMT .56 7.3 12 8.74 4.17 47 7.72 202 7.81 7.40 +.37 +35.0 Can-Fite A CANF 12 2.75 1.12 101 1.17 580 1.28 1.12 -.01 -20.9 CdaGoose n N GOOS 68.75 16.96 995 59.61 3397 61.48 56.58 +.76 +88.9 CIBC g N CM 5.32 9 100.01 81.11 176 87.93 798 88.23 85.95 +1.01 -9.7 CdnNR gs N CNI 1.33 85.73 70.59 908 81.98 3095 82.49 80.30 +.23 -.6 CdnNRs gs N CNQ 1.34 38.20 27.88 2043 36.45 10366 36.56 35.17 +.38 +2.0 CP Rwy g N CP 2.60f 196.34 150.91 284 180.90 1189 183.43 178.34 -2.12 -1.0 CdnSolar Q CSIQ 5 19.09 11.37 845 12.76 2373 12.88 12.11 +.52 -24.3 CancerGen Q CGIX 4.25 .82 46 .91 150 .95 .85 +.02 -50.8 CannaeHl n N CNNE 21.34 16.16 135 18.66 1177 18.82 18.27 +.11 +9.6tCanon N CAJ 40.67 31.63 374 31.50 1423 32.03 31.42 -1.19 -15.8 CantelMed N CMD .17e .2 41 130.92 72.82 232 95.72 958 97.69 94.36 -2.64 -7.0 CantbryPk Q CPHC .28 1.9 23 17.72 10.98 0 14.70 2 15.24 14.70 -.27 -9.5 CpStarFn n Q CSTR .04p 55 22.22 16.00 14 19.19 70 19.23 18.38 +.66 -7.6sCapellaEd Q CPLA 1.72 1.7 29 102.55 65.15 54 103.15 214 103.25 98.20 +4.45 +33.3 CapCtyBk Q CCBG .28 1.1 24 26.50 19.60 15 24.54 63 24.62 23.61 +.91 +7.0 CapOne N COF 1.60 1.7 20 106.50 76.98 1342 92.90 6179 94.16 91.93 +1.00 -6.7 CapOne wt N COF/WS 63.91 36.19 62.00 +6.9 CapOne pfC N COFpC 1.56 5.9 26.79 25.49 56 26.22 178 26.32 25.91 +.34 +.2 CapOne pfD N COFpD 1.68 6.2 27.67 25.82 47 26.89 149 26.98 26.56 +.30 +.3 CapOne pfF N COFpF 1.55 5.8 27.31 25.49 26 26.92 129 27.00 26.27 +.58 -.4sCapOne pfB N COFpP 1.50 5.8 25.68 24.91 49 25.78 210 25.80 25.38 +.43 +1.9 CpOne pf H N COFpH 27.19 25.12 35 26.32 141 26.38 26.00 +.31 -2.2 CapOne pfG N COFpG 25.55 23.25 176 25.07 338 25.12 24.45 +.61 +.2 CapProd Q CPLP .32 10.0 18 4.00 2.98 552 3.20 2884 3.23 3.03 +.14 -4.8 CapSenL N CSU 16.72 9.15 101 11.24 447 11.37 10.31 +.57 -16.7 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 8 18.48 117 18.90 18.16 +.37 +11.7 CapitalaF Q CPTA 1.00 12.0 13.57 6.88 38 8.35 172 8.37 8.29 +.05 +14.7 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.15 8 25.28 25.00 +.20 -.2 CapF cv22 Q CPTAG 1.44 6.0 25.73 24.25 24.10 -3.0 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 170 13.36 1118 13.38 13.09 +.20 -.4 CapInv n N CIC 10.10 9.60 0 9.90 1 9.90 9.86 +.03 +2.3 Capricor Q CAPR 4.25 .66 55 1.31 340 1.35 1.28 -.03 -17.1 CapsteadM N CMO .64 6.9 13 10.62 8.17 341 9.24 1501 9.28 8.93 +.29 +6.8 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 19 25.04 83 25.18 25.01 +.02 -1.2 CpstnTur rs Q CPST 1.90 .58 249 1.48 780 1.52 1.42 +.05 +92.2 CarGurus n Q CARG 40.60 25.85 400 36.00 1467 36.23 34.21 +1.26 +20.1 CaraThera Q CARA 22.29 11.11 636 20.00 2880 20.64 18.82 +.85 +63.4 CarboCer N CRR 12.69 6.05 420 9.83 1339 10.13 8.87 +.66 -3.4 CarbBlk n Q CBLK 35.00 22.56 826 23.06 2073 26.66 23.03 -2.94 -3.7 Carbonite Q CARB 41.25 18.55 160 36.90 810 37.40 33.71 +2.00 +47.0 CardnlHlth N CAH 1.90f 3.8 12 78.89 48.28 4749 49.94 14132 50.45 48.60 +1.11 -18.5sCardiovSys Q CSII 34.52 20.58 124 34.85 475 34.94 31.66 +2.51 +47.1 Cardlytc n Q CDLX 25.71 11.10 58 22.12 275 23.12 20.73 +.36 +65.4 Cardtronic Q CATM 12 34.90 15.80 201 26.33 1046 26.37 23.75 +2.15 +42.2 CareTrust Q CTRE .82 4.7 34 19.82 12.73 385 17.28 2104 17.49 16.65 +.59 +3.1 Care.com N CRCM 22.95 12.80 110 21.69 517 21.83 20.10 +.81 +20.2 CareDx h Q CDNA 16.00 1.05 391 13.03 1710 13.68 12.08 +.79 +77.5sCareerEd Q CECO .30f 1.8 16.67 8.10 1989 16.82 4376 17.01 15.99 +.65 +39.2 Carlisle N CSL 1.48 1.3 20 119.21 92.09 367 112.30 1379 112.43 107.13 +3.99 -1.2 CarlyleGp Q CG 1.41e 6.0 9 25.90 18.85 590 23.65 3082 23.95 21.15 +2.35 +3.3 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 48 24.20 216 24.26 23.47 +.68 -4.6 CarMax N KMX 20 81.67 57.05 1220 76.41 6455 76.70 72.08 +3.54 +19.1tCarnival N CCL 2.00 3.5 14 72.70 56.45 4358 57.55 18665 58.00 56.45 +.24 -13.3 CarnUK N CUK 1.80f 3.1 72.29 56.76 206 57.84 777 58.25 56.76 +.19 -12.7 CaroFin s Q CARO .24 .5 25 45.58 31.33 193 45.17 387 45.49 42.69 +2.25 +21.6 CarolTrBk Q CART 31 10.00 7.31 1 8.40 46 8.47 8.15 +.16 -12.1 CarpTech N CRS .72 1.3 42 61.49 36.20 179 54.79 951 55.17 51.52 +2.22 +7.5 CarrSrv N CSV .30 1.2 17 28.96 23.15 51 24.79 225 25.03 24.32 +.24 -3.6 Carrizo Q CRZO 29 30.31 11.10 1270 28.38 6409 28.58 27.07 +.53 +33.4 CarrolsRst Q TAST 20 15.25 9.90 128 15.00 666 15.08 14.70 +.15 +23.5 Cars.cm N CARS 32.28 20.94 797 29.90 2523 30.00 27.80 +1.51 +3.7 Carters N CRI 1.80 1.6 17 129.00 83.84 443 109.76 1530 110.50 106.93 +1.37 -6.6sCarvana A n N CVNA 45.50 12.17 1112 47.17 3528 47.36 39.81 +5.57 +146.7 CarverBc lf Q CARV 45 11.94 2.01 14 4.51 26 4.92 4.51 -.12 +55.1 CasaSys n Q CASA 88 34.21 13.25 488 16.81 1381 16.83 15.58 +.48 -5.3 CasellaW Q CWST 27.50 15.20 67 25.83 332 26.47 25.37 +.22 +12.2 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 357 106.89 1315 107.55 102.47 +1.81 -4.5 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 20 71.13 68 71.40 68.00 +2.31 +22.2 CastleBr A ROX 1.93 .98 123 1.24 555 1.24 1.19 +.05 +1.6 CastlightH N CSLT 4.75 3.15 345 4.40 1709 4.45 4.15 +.15 +17.3tCatabasis n Q CATB 3.78 .86 695 .85 2990 .96 .84 -.11 -43.0 Catalent N CTLT 75 47.87 33.42 559 43.23 3137 43.38 41.39 +1.34 +5.2 CatalstB rs Q CBIO 37.00 3.11 207 11.39 913 11.94 11.16 -.28 -16.5 CatalystPh Q CPRX 4.51 2.09 282 3.29 1439 3.36 3.09 +.17 -15.9 Catasys n Q CATS 8.88 3.30 18 6.78 56 7.10 6.55 +.06 +80.8 CatchMTim N CTT .54 4.2 13.73 10.81 148 12.94 577 13.01 12.54 +.21 -1.4 Caterpillar N CAT 3.44f 2.5 16 173.19 105.11 3179 135.41 13028 137.35 133.20 -.26 -14.1 CathayGen Q CATY .96 2.3 19 45.59 34.00 224 41.18 891 41.38 40.20 +.69 -2.3 CatoCp N CATO 1.32 5.3 25 26.25 10.76 164 25.01 839 25.31 24.02 +.39 +57.1 CavcoInd Q CVCO 37 224.95 123.10 22 214.55 119 216.40 205.55 +6.90 +40.6 Cavium Q CAVM 92.66 56.96 86.23 2943 87.03 85.07 -.27 +2.9 CecoEnv Q CECE .30 4.6 10.69 4.00 67 6.47 285 6.55 6.08 +.33 +26.1 CedarF N FUN 3.56 5.5 17 72.21 59.66 131 65.17 366 65.64 62.48 +2.16 +.3 CedarRlty N CDR .20 3.8 13 6.29 3.54 382 5.27 1538 5.29 4.69 +.55 -13.3 CedarR pfB N CDRpB 1.81 7.6 25.64 22.03 1 23.75 6 23.87 23.10 +.45 -6.0 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 4 21.96 73 21.96 21.32 +.66 -12.3tCel-Sci rs A CVM 3.69 .83 463 .84 1932 .99 .83 -.08 -55.6 Celanese N CE 1.84 1.6 13 118.40 91.15 425 112.43 2291 112.97 109.17 +1.37 +5.0 Celcuity n Q CELC 29.19 11.10 17 23.59 72 25.71 22.65 -1.23 +24.5 Celestic g N CLS 10 13.92 9.79 811 12.08 1355 12.19 11.69 +.21 +15.3 Celgene Q CELG 25 147.17 74.13 8579 82.44 23688 82.52 78.15 +3.02 -21.0 Celgene rt Q CELGZ 1.61 .11 24 .40 49 .45 .37 -.00 -58.4 Cellcom N CEL 6 10.62 5.44 2 5.69 17 5.69 5.46 -.01 -44.2 CelldexTh Q CLDX 3.26 .48 1967 .53 6468 .53 .49 +.02 -81.5 CellectBio n Q APOP 13.50 6.12 14 7.21 52 7.50 6.63 +.06 +3.0 CellectB wt Q APOPW 4.38 1.44 2.41 +14.0tCellectar rs Q CLRB 2.06 .57 333 .60 1064 .69 .57 -.02 -56.2 Cellectis n Q CLLS 38.85 21.25 101 28.93 292 29.26 28.24 +.64 -.8 CallularBio Q CBMG 22.75 8.30 38 18.90 149 20.40 18.70 -.65 +68.0 Celsion rs Q CLSN 6.06 1.24 324 3.24 909 3.26 2.94 +.29 +20.9 CelsiusH n Q CELH 7.00 3.42 39 4.75 271 4.85 4.53 +.15 -9.5 Celyad n Q CYAD 64.75 25.55 3 30.94 13 31.56 30.49 +1.23 -28.2 Cementos N CPAC .50e 4.3 14.11 11.02 9 11.65 10 11.78 11.51 +.07 -6.0 Cemex N CX .29t 10.37 5.72 7102 6.96 36245 7.07 6.27 +.40 -7.2 Cemig pf N CIG .08e 4.1 2.93 1.66 2481 1.93 9141 1.96 1.81 +.09 -6.3 Cemig N CIG/C .08e 4.3 3.16 1.58 1.85 10 1.86 1.70 +.13 -.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 9 2.11 88 2.16 2.05 +.02 -17.2tCemtrx pf Q CETXP .58t 7.62 4.10 4.35 0 4.55 4.10 -.20 -14.0 CenovusE N CVE .20 8 11.52 6.90 2292 10.82 8304 10.87 10.10 +.44 +18.5sCentene s N CNC 20 128.02 79.06 1411 129.16 4576 129.22 121.01 +5.95 +28.0 CntRsDvA Q CDEV 22.14 14.21 3180 17.84 8319 18.34 17.01 -.22 -9.9 CC MLPInf N CEN 1.25 14.0 11.62 8.12 95 8.96 460 9.00 8.79 +.07 -10.0 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2296 27.94 12450 28.02 27.28 +.23 -1.5 CntrStBk Q CSFL .40 1.3 32.27 21.77 290 30.45 1727 30.57 29.72 +.63 +18.3tCentElBr B N EBR/B 9.06 3.43 14 4.26 83 4.60 3.43 +.75 -37.3 CentElecBr N EBR 7.86 3.14 325 3.80 1440 4.13 3.15 +.59 -33.3 CEurMed Q CETV 5.20 3.70 108 4.15 367 4.20 4.05 -10.8 CnEurRusT N CEE .56e 2.3 28.32 21.52 16 24.19 91 25.31 23.27 +1.01 -.8 CentrlFedl Q CFBK 27 2.75 2.00 1 2.43 20 2.48 2.38 +.03 -11.6 CFCda g A CEF .01 .1 13.75 11.72 13.50 +.7sCentGard lf Q CENT 24 44.88 30.42 158 44.94 389 45.02 41.05 +1.46 +15.5sCenGrdA lf Q CENTA 41.81 28.69 147 41.73 696 41.86 39.87 +1.26 +10.7 CenPacFn N CPF .84f 2.9 19 33.15 27.34 115 29.36 371 29.46 28.44 +.71 -1.6 CentSecur A CET 1.78e .7 29.00 24.12 17 28.15 73 28.15 27.43 +.29 +2.7 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 16 21.70 85 22.14 21.17 +.54 +7.5 CentrusEn A LEU 5.14 3.30 15 3.68 83 3.90 3.41 +.24 -8.2 CentAl Q CENX 23 24.77 12.94 1043 15.23 5431 15.54 14.60 -.52 -22.5 CntyBcMA Q CNBKA .48 .6 89.40 61.95 11 75.15 22 77.63 75.00 -1.25 -4.0 CentCas Q CNTY 40 9.85 6.28 67 8.85 233 8.90 8.47 +.10 -3.1 CentCmtys N CCS 16 36.00 21.90 216 32.00 645 32.55 30.95 +.45 +2.9 CntryLink N CTL 2.16 11.0 9 24.14 13.16 5614 19.66 24507 19.72 18.26 +1.02 +17.9 CeragonN Q CRNT 4.15 1.64 378 3.69 2096 3.71 3.37 +.12 +86.4 Cerecor n Q CERC 5.74 .52 42 4.77 221 4.80 4.24 +.43 +49.1 CerdHCM n N CDAY 42.46 29.68 351 33.85 1826 34.50 32.03 +.66 +10.9 Cerner Q CERN 32 73.86 52.05 1529 62.96 7208 63.35 59.49 +3.17 -6.6 CerusCp Q CERS 7.31 2.10 733 7.01 2540 7.15 6.58 +.34 +107.4 Cervecer N CCU .35e 1.4 30.35 24.37 160 25.37 439 25.53 24.65 +.43 -14.2 CescaTh h Q KOOL 6.44 .37 186 .43 1061 .47 .39 +.02 -85.5 Chaisma n Q CHMA 2.95 1.25 9 1.55 49 1.60 1.50 +.05 -8.8 ChampO hrs Q CSBR 7.60 2.19 37 6.25 143 6.48 5.71 -.09 +61.1 Changyou Q CYOU 6 30.35 15.68 67 16.26 362 16.99 15.86 -.41 -34.5 ChannAdv N ECOM 15.63 8.30 60 14.95 332 15.03 13.85 +.90 +66.1 Chantic rs Q BURG 5.15 1.81 3 3.19 53 3.28 3.10 +.10 +21.3 CharahSol n N CHRA 12.00 9.98 89 11.46 310 11.59 10.90 +.52 -4.5 CharlsCol h Q CTHR 1.60 .80 1 1.04 32 1.09 1.03 -.03 -22.7 ChRvLab N CRL 23 119.05 94.15 187 115.78 934 115.93 110.40 +3.52 +5.8 ChartInds Q GTLS 52 74.27 32.54 109 62.76 748 64.20 60.98 +1.08 +33.9 ChartCm n Q CHTR 99 408.83 250.10 1048 304.43 3943 305.15 290.26 +11.22 -9.4 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 20 24.56 83 24.76 23.99 +.41 +40.0 ChaseCorp A CCF .80f .6 37 129.55 83.35 28 123.35 65 124.65 116.05 +6.10 +2.4 ChathLTr N CLDT 1.32 6.1 30 23.91 17.90 196 21.76 819 21.87 20.82 +.54 -4.4 ChkPoint Q CHKP 21 119.20 93.76 2769 102.81 6456 103.15 96.83 +5.13 -.8 CheckC nrs Q CHEK 24.00 3.12 103 4.03 415 4.08 3.64 -.02 -61.4 ChckPnt n Q CKPT 10.50 2.25 18 2.84 119 3.27 2.74 -.14 -26.8 Cheesecake Q CAKE 1.16 2.0 18 60.08 38.34 828 57.06 2916 57.49 54.09 +2.00 +18.4 CheetahM N CMCM 18.18 7.54 404 10.28 3437 10.35 8.76 +.72 -14.9sChefsWhs Q CHEF 62 30.32 11.85 576 30.95 1685 31.10 28.16 +2.45 +51.0 Chegg N CHGG 29.76 11.93 646 28.76 3436 29.10 27.28 +.97 +76.2sChembio Q CEMI 11.20 5.75 25 11.15 86 11.20 10.46 +.05 +36.0 Chemed N CHE 1.12 .3 48 335.99 186.09 139 321.72 680 323.82 318.69 -.09 +32.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 350 56.28 1049 56.52 55.20 +.61 +5.3 ChemoCntx Q CCXI 51 15.08 5.42 165 13.67 810 13.69 12.37 +.50 +129.7 Chemours n N CC .68 1.5 11 58.08 37.64 866 44.52 4481 44.85 43.39 +.16 -11.1 ChemungF Q CHMG 1.04 2.1 23 56.83 38.79 7 49.07 35 53.25 46.38 -1.04 +2.0 CheniereEn A LNG .56p 69.50 40.36 1883 66.15 7663 66.28 63.65 +.96 +22.9 ChenEnLP A CQP 2.20 6.2 37.31 26.41 249 35.62 598 36.49 35.21 -.33 +20.2 ChenEnHld A CQH 2.04f 6.4 31 33.59 24.03 88 31.88 444 32.04 30.79 +.43 +15.1 Cherokee h Q CHKE .20 36.8 7.75 .50 34 .54 261 .59 .51 -.01 -71.4 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 92 18.25 500 18.32 17.78 +.39 +1.4 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 6 25.38 15 25.53 25.20 +.02 -1.6 ChesEng N CHK 9 5.44 2.53 16297 5.29 76704 5.42 5.11 +.05 +33.6 ChesEn pfD N CHKpD 4.50 7.9 57.94 45.99 7 57.10 18 57.92 54.77 +.81 +14.9 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 32 1.60 162 1.65 1.55 -13.5 ChespkLdg N CHSP 1.60 4.9 34 32.84 24.08 245 32.75 1424 32.79 31.41 +1.11 +20.9 ChespkUtil N CPK 1.48f 1.7 24 86.35 66.35 43 85.75 170 85.95 79.10 +5.80 +9.2 Chevron N CVX 4.48 3.6 55 133.88 102.55 4012 124.14 18401 126.69 123.19 -2.29 -.8 ChiRivet A CVR .84 2.6 36.80 26.50 1 32.20 6 32.20 31.00 -.05 +1.3 ChkSoup n Q CSSE 13.26 6.19 134 9.73 349 10.31 9.12 +.15 +8.1tChkSoup pf Q CSSEP 25.25 24.05 3 24.75 16 25.03 24.05 -.25 -.6 Chicos N CHS .34 4.0 11 10.90 6.96 1341 8.44 8243 8.58 7.91 +.30 -4.3 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 284 120.40 1390 122.05 116.98 -.40 -17.2 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 757 18.84 3590 18.88 18.22 +.56 +1.9 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 3 25.98 24 26.07 25.70 +.14 +.6 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 86 26.01 170 26.18 25.82 +.18 +.8 Chimerix Q CMRX 5.94 4.17 178 4.89 515 5.04 4.73 +.13 +5.6 ChAdvCns Q CADC 10.20 1.55 54 7.05 295 7.50 5.20 +1.40 +63.9 ChinAutLog Q CALI 8.77 1.50 74 2.10 135 2.47 2.02 -.18 -34.4 ChinaAuto Q CAAS 7 5.90 4.04 32 4.11 68 4.38 4.05 -.21 -14.3 ChinaBio Q CBPO 24 113.59 71.85 279 97.29 1365 99.80 96.05 -2.04 +23.5 ChinCer rs Q CCCL 4.28 1.25 195 1.62 533 1.74 1.51 -.02 -32.2 ChiCmCr h Q CCCR 4.00 .97 575 1.19 3183 1.68 1.12 +.07 -13.8 ChiCustR n Q CCRC 35.10 10.75 143 19.14 672 23.14 18.90 -3.45 +12.3 ChinaDEd N DL .45e 9 10.71 6.61 3 7.43 50 7.57 7.21 +.05 -19.8 ChinaEAir N CEA 45.33 24.44 21 31.91 78 33.42 31.15 -2.24 -11.7 ChiFnOnl Q JRJC 4.14 1.32 8 1.87 29 1.93 1.87 -.04 -30.2 ChinaFd N CHN .55e 2.7 24.76 18.45 13 20.48 95 20.51 20.01 -.42 -5.4 ChinaGreen N CGA .10e 8.5 2 2.11 1.14 20 1.17 158 1.18 1.14 +.02 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 95 1.61 371 1.87 1.47 +.04 +31.1 ChnaIntNt n Q CIFS 66.10 10.81 60 16.07 184 16.65 15.01 -.55 -61.7 ChinaJJ h Q CJJD 1.79 1.17 2 1.42 19 1.55 1.38 -.02 +14.5 ChinLend h Q CLDC .32e 12.9 7.75 1.66 1173 2.48 1950 3.70 2.15 -.53 -20.3tChinaLife s N LFC .14e 1.1 17.85 12.30 539 12.37 1802 12.71 12.23 -.41 -20.8 ChinaMble N CHL 3.50e 7.8 56.93 43.63 901 44.82 2843 44.92 43.67 +.43 -11.3 ChinaNRes Q CHNR 4.23 1.88 6 2.16 102 2.44 2.16 -.09 -19.1 ChiNBorun N BORN 2 1.57 1.10 8 1.22 73 1.25 1.16 -2.9 ChOnlEd n N COE 19.82 9.25 1 10.27 29 10.65 9.85 -.53 -17.8 ChinaPet N SNP 3.73e 4.3 105.61 69.60 136 87.64 526 89.78 86.29 -2.20 +19.4 ChinaPhH A CPHI 1.45 .15 62 .22 389 .23 .21 +.00 +26.1 ChinRap n N XRF 12.86 2.01 212 2.15 628 2.29 2.11 -.02 -62.4 ChiRecy rs Q CREG 9.39 .95 252 1.61 643 1.71 1.50 +.06 -42.5 ChinaSoAir N ZNH .64e 1.7 70.52 34.27 98 36.86 266 38.90 36.25 -2.67 -28.9 ChnaTcF rs Q CNTF 3.40 1.75 1 1.83 21 2.01 1.76 -.04 -29.3 ChinaTel N CHA 1.21e 2.6 53.78 41.28 24 46.23 123 46.44 45.80 -.20 -2.6 ChinaUni N CHU 16.55 11.87 607 12.20 1326 12.44 12.08 -.31 -9.8 ChXDPlas Q CXDC 2 5.00 3.15 38 3.20 84 3.45 3.18 -.10 -30.4 ChinaYuch N CYD .73e 3.5 7 27.98 16.16 60 20.97 456 22.08 20.91 -.73 -12.6 ChiCache lf Q CCIH 4.75 .72 113 1.19 290 1.20 1.00 +.09 -29.6 ChinaNt rs Q CNET 11.90 .90 32 2.51 166 2.59 2.44 -.01 +130.3 ChipMOS Q IMOS 1.97e 14.0 18 21.90 13.49 25 14.10 93 15.08 13.99 -1.03 -20.1 Chipotle N CMG 474.46 247.52 573 451.04 2227 451.82 424.36 +19.67 +56.1 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 205 76.15 1023 76.80 73.60 +.55 -1.9 ChrisBnk N CBK 1.55 .75 126 .99 303 .99 .90 +.05 -22.1 ChromaDx n Q CDXC 7.24 2.86 638 4.21 1796 4.45 3.58 +.50 -28.4 ChubbLtd N CB 2.86e 2.2 16 157.50 123.96 1393 129.19 5653 130.14 126.30 +2.17 -11.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 110 36.67 364 36.71 35.59 +.75 +3.5sChurchDwt s N CHD .87f 1.6 54.35 43.21 1930 54.66 7314 54.75 52.70 +1.50 +8.9 ChrchllD Q CHDN 1.52f .5 36 314.60 178.85 50 302.85 187 305.90 289.05 +6.35 +30.1 ChuysHldg Q CHUY 33 32.50 18.00 85 31.85 276 32.45 30.50 +1.15 +13.5 CideraTh n Q CDTX 8.80 3.70 76 5.25 235 5.31 5.10 +.05 -22.8 CienaCorp N CIEN 6 27.73 19.40 1710 27.17 5334 27.21 26.30 +.66 +29.8 Cigna N CI .04 17 227.13 163.02 784 172.10 4369 172.52 166.88 +2.15 -15.3 Cimarex N XEC .64 .6 22 130.16 82.45 1009 100.56 4789 103.53 97.05 -1.18 -17.6 Cimpress Q CMPR 171.76 80.61 103 147.88 390 148.33 140.69 +2.92 +23.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 1 49.86 10 49.99 49.40 +.50 -2.2 CinciBell rs N CBB 75 22.20 11.65 410 17.30 3348 17.35 14.50 +1.60 -17.0 CinnFin Q CINF 2.12 3.1 20 81.98 66.33 441 68.34 1444 68.68 66.56 +1.48 -8.8 Cinedigm rs Q CIDM 1.83 1.11 14 1.58 90 1.62 1.50 +.03 +5.0 Cinemark N CNK 1.28f 3.4 16 44.00 32.03 1464 37.44 4262 37.61 34.81 +2.36 +7.5 CinerRes N CINR 2.27 8.4 14 29.36 22.61 8 27.11 22 27.25 26.09 +.83 +8.0 Cintas Q CTAS 1.62f .8 36 194.09 123.42 275 191.27 1413 191.89 183.20 +6.20 +22.7 Circor N CIR .15 .4 23 61.23 35.16 235 37.93 1121 38.68 36.01 +.97 -22.1 Cirrus Q CRUS 15 66.87 34.78 657 40.09 2792 40.26 37.84 +1.76 -22.7 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20214 42.71 76444 43.23 41.96 +.01 +11.5 Cision N CISN 41 17.07 10.60 1015 15.39 2965 15.48 14.78 +.44 +29.7 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 64 28.55 472 28.75 27.13 +1.11 +7.9 CitGBP Dl n N UGBP 32.62 21.81 0 23.18 11 23.18 21.98 +.51 -12.4 CitCHF Dl n N UCHF 32.08 22.57 1 23.29 1 23.29 22.92 +.24 -12.2 CitEUR Dl n N UEUR 31.62 21.82 1 23.24 1 23.25 22.19 +.47 -15.7 Citi EUR n N DEUR 27.48 18.78 8 25.64 27 26.87 25.45 -.53 +11.8 Citi AUD n N DAUD 27.22 18.62 1 25.91 2 26.49 25.81 -.46 +29.5tCitAUD Dl n N UAUD 32.65 21.25 22.25 4 22.25 21.25 +.46 -16.7 Citi JPY n N DJPY 23.21 18.17 1 22.90 3 23.14 22.90 -.31 +.4tCitJPY Dl n N UJPY 39.22 25.81 1 26.14 6 26.19 25.81 -.04 -10.6 Citigp pfN N CpN 1.97 7.3 27.81 25.93 136 26.90 571 27.18 26.85 -.20 -2.1sCgpVelLCrd N UWT 45.10 11.11 2006 42.52 9842 45.10 40.15 -.92 +73.5tCgpVelICrd N DWT 38.60 5.81 10000 6.16 49341 6.53 5.81 +.11 -56.2 Citigroup N C 1.28 1.9 12 80.70 64.38 13167 67.14 51400 67.49 65.90 +.22 -9.8 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 54 25.58 163 25.73 25.43 +.15 +.5 Citigp pfJ N CpJ 1.78 6.4 29.93 27.59 98 28.01 272 28.37 27.75 +.28 -2.9 Citigp pfK N CpK 1.72 6.2 29.99 26.85 112 27.73 421 28.04 27.40 +.27 -2.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 56 26.46 237 26.66 26.22 +.20 -1.7 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 56 26.05 246 26.20 25.97 +.07 -1.9 CitiusPh n Q CTXR 5.49 2.08 14 2.35 48 2.39 2.20 +.05 -38.2 Citiz&Nthn Q CZNC 1.08 4.0 23 27.72 22.00 11 27.11 38 27.31 25.77 +1.25 +13.0 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 2 14.14 10 14.16 13.98 -.01 +4.7 CitizFincl N CFG .52 1.3 12 48.23 31.51 3669 39.35 13986 39.70 38.65 +.45 -6.3 CitizFst Q CZFC .23e .9 18 26.83 20.15 26.05 2 26.54 26.05 -.03 +8.5 CitizHold Q CIZN .96 4.3 17 26.00 21.18 5 22.40 11 23.75 22.00 -1.35 -3.0 CitizInc N CIA 8.87 6.67 39 7.80 171 7.99 7.72 +.01 +6.1 CitrixSy s Q CTXS 30 109.43 73.34 613 106.57 4694 107.92 103.42 +1.73 +21.1 CtyHld Q CHCO 1.84 2.4 22 79.00 58.80 56 78.28 235 78.43 75.10 +3.05 +16.0 CityOffce g N CIO .94 11 13.93 10.03 204 13.08 1131 13.20 12.61 +.25 +.5 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 3 24.47 22 24.95 24.33 +.17 -2.8 Civeo N CVEO 4.57 1.57 1056 4.30 3507 4.45 3.90 -.06 +57.5 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 18 25.00 64 25.16 23.95 +.76 +13.6 CivitasSolu N CIVI 32 19.90 11.15 34 16.90 198 17.00 16.20 +.50 -1.2sClarus Q CLAR 8.35 5.20 55 8.35 164 8.45 8.15 +.10 +6.4 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.89 14 16.42 14.90 -.03 -4.6 CleanEngy Q CLNE 4.05 1.31 1695 3.19 10871 3.83 3.05 -.51 +56.9 CleanHarb N CLH 58.28 44.75 234 56.53 1179 56.89 54.90 +.98 +4.3 ClearChan N CCO 5.75 3.60 54 4.50 336 4.55 4.30 +.20 -2.2 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 84 11.34 231 11.37 11.10 +.17 -2.4 ClearOne Q CLRO .28 7.6 10.20 3.55 1 3.70 9 3.85 3.66 -.15 -58.7 ClrAllCGr n Q CACG 30.85 24.97 32 30.55 89 30.55 29.62 +.78 +9.7 ClrLgCap n N LRGE 32.49 26.78 31.49 2 31.50 31.33 -.03 +7.1 ClrDvStr n Q YLDE 29.07 25.33 0 27.70 0 27.70 27.70 +.29 +.1 ClrbrgMLP N CBA .80m 10.5 9.58 6.53 129 7.63 435 7.63 7.44 +.08 -7.9 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 134 14.13 465 14.23 13.93 -7.5 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 48 10.99 197 11.15 10.85 +.06 -6.9 Clearfield Q CLFD 25 15.30 10.35 12 11.30 74 11.55 10.95 +.25 -7.8 ClearsBio n Q CLSD 15.33 5.30 159 10.96 636 11.25 10.32 +.27 +56.6 ClearSign Q CLIR 4.70 1.65 96 1.98 181 2.00 1.90 -.03 -45.1 ClearwPpr N CLW 13 50.60 22.48 64 24.50 571 24.65 22.55 +1.40 -46.0tClemPhr n Q CMTA 20.15 11.13 293 12.25 808 13.58 11.13 -.91 -35.5 CleBio hrs Q CBLI 4.25 2.24 1 2.49 33 2.57 2.40 +.03 -37.9 ClevCliffs N CLF 7 9.15 5.60 6034 8.47 25465 8.65 8.18 +.04 +17.5 ClipRlty n N CLPR .38 12.61 7.62 23 9.07 105 9.10 8.49 +.53 -9.2 Clorox N CLX 3.84 2.8 22 150.40 113.57 1078 135.44 4368 136.30 131.77 +.19 -8.9 CloudPeak N CLD 5.70 2.76 191 3.64 1150 3.68 3.42 +.15 -18.2 Cloudera n N CLDR 22.43 12.57 1597 14.62 4903 14.69 13.42 +.98 -11.5 CloughGA A GLV 1.44 11.5 14.39 12.25 7 12.57 87 12.79 12.31 +.12 -5.8sCloughGEq A GLQ 1.38 9.6 14.95 12.33 68 14.40 264 14.95 14.07 +.09 +7.7 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 107 11.05 515 11.10 10.87 +.07 +1.6 ClovisOnc Q CLVS 99.45 41.31 910 48.47 3216 48.73 44.29 +3.00 -28.7 CoDiagn n Q CODX 6.85 1.45 193 4.24 232 4.30 3.73 +.36 +60.6 CoBizFncl Q COBZ .40f 1.8 34 23.48 16.28 350 21.71 1226 21.86 21.24 +.23 +8.6sCoStar Q CSGP 96 422.47 255.41 161 422.40 1034 423.07 397.06 +9.77 +42.2 CoastwayB Q CWAY 75 27.95 19.55 1 27.85 10 27.85 27.70 +.15 +31.4 CCFemsa N KOF 1.75e 2.9 91.85 54.53 255 61.09 622 61.44 54.91 +4.66 -12.3 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 61 138.03 229 138.41 130.80 +2.90 -35.9 CocaCola N KO 1.56 3.5 76 48.62 41.45 8730 44.64 40271 44.94 43.58 +.78 -2.7 CocaCEur n N CCE 1.04 2.5 44.75 36.17 928 40.81 3961 41.02 40.15 +.17 +2.4 CocrystP n Q COCP 6.45 1.61 30 3.94 113 3.94 3.46 +.28 -14.5 CodaOct n Q CODA 6.56 3.28 18 3.72 34 3.91 3.63 -.10 -22.0 Codexis Q CDXS 16.80 4.80 190 15.50 861 15.60 14.35 +1.10 +85.6 CdrsVlly Q CVLY .62b 1.9 19 33.46 22.82 14 32.42 32 32.52 29.97 +1.74 +17.8 Coeur N CDE 9.87 6.71 1855 8.21 9468 8.23 7.44 +.61 +9.5 CoffeeH Q JVA 43 5.75 3.65 30 5.63 88 5.74 5.26 +.23 +32.3sCogentC Q CCOI 2.08f 3.7 57.65 35.75 181 56.15 870 57.65 52.40 +2.75 +24.0 Cognex s Q CGNX .18 .4 35 72.99 39.90 914 46.29 3634 46.49 43.73 +1.68 -24.3 CognizTch Q CTSH .80 1.0 25 85.10 66.05 2041 80.56 10295 80.74 78.30 +1.57 +13.4 CohBar n Q CWBR 10.79 4.44 123 6.28 539 6.72 5.95 -.27 +26.4 Cohen n A COHN .80 7.3 12.00 7.50 1 11.00 5 11.16 11.00 +.40 +37.2 CohSClosed N FOF 1.04 8.0 13.52 11.60 109 13.07 317 13.15 12.89 +.22 -1.8 CohStGlbI N INB 1.12 11.7 10.44 9.05 51 9.59 160 9.61 9.44 +.09 -2.9 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 110 41.23 475 42.03 40.99 -.48 -12.8 CohStInfra N UTF 1.60 6.9 24.61 20.88 161 23.03 603 23.10 22.55 +.33 -4.0 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 70 25.23 194 25.59 25.23 -.34 -3.2 C&SIncEgy N MIE 1.32 13.0 11.40 8.86 29 10.16 215 10.20 9.93 +.12 -.9 CohStQIR N RQI .96 7.8 13.19 10.55 250 12.24 957 12.25 11.87 +.22 -3.2 CohStRE N RNP 1.48 7.6 21.98 17.91 94 19.54 374 19.59 19.29 +.12 -8.1 CohStSelPf N PSF 2.06 7.5 29.16 25.16 24 27.31 62 27.43 26.91 +.46 -3.3 CohenStTR N RFI .96 7.5 12.87 11.50 70 12.72 281 12.75 12.46 +.19 -.4 Coherent Q COHR 22 329.00 145.66 231 157.83 1479 158.44 148.24 +1.41 -44.1 CoherusBio Q CHRS 17.80 8.05 522 15.05 2054 15.45 14.00 +1.05 +71.0 Cohu Q COHU .24 1.0 33 26.17 15.55 215 25.14 904 25.18 23.75 +.63 +14.5 Colfax N CFX 23 43.29 28.80 480 30.51 2378 30.58 29.73 -.14 -23.0 ColgPalm N CL 1.68 2.6 23 77.91 61.28 3150 65.78 12464 66.25 64.03 +.97 -12.8 CollPlant n Q CLGN 8.99 4.70 6 5.70 6 5.88 5.28 -.27 -36.3 CllctUnv Q CLCT .70 4.9 11 30.82 13.50 102 14.21 468 14.87 13.90 -.53 -50.4 Collegium n Q COLL 29.90 9.01 1172 21.14 2045 24.44 21.03 -2.71 +14.5sColliers Q CIGI .10 .1 27 78.60 46.60 41 79.05 116 79.35 74.55 +3.35 +31.0 ColonyBk Q CBAN .20 1.1 17 19.50 11.10 7 17.50 22 18.00 17.00 +.60 +19.9 ColonCap N CLNS 14.74 5.28 2659 6.50 8830 6.60 6.06 +.26 -43.0 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 6 25.65 24 25.65 25.32 +.25 +.9 ColCap pfE N CLNSpE 2.19 8.3 27.52 23.86 10 26.23 29 26.25 25.86 +.28 -1.3 ColCap pfG N CLNSpG 1.88 7.6 26.75 22.49 10 24.81 23 24.82 24.30 +.56 -1.4 ColCap pfJ N CLNSpJ 24.84 21.48 56 23.35 187 23.35 23.00 +.20 -4.9 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 33 23.43 185 23.49 22.90 +.28 -6.9 ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 14 23.39 68 23.44 23.00 +.19 -6.5 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 160 41.97 798 42.19 40.72 +1.07 -3.4 Col SusInt n N ESGN 32.31 27.17 28.28 2 28.47 28.03 -.26 -7.5 Col SusUS n N ESGS 32.51 28.62 0 29.65 1 29.65 29.30 +.27 +.2 ColumFn n Q CLBK 17.73 15.30 165 16.15 952 16.48 16.08 -.40 +4.7 Col Bey N BBRC .50e 2.9 20.47 16.95 2 17.53 7 17.54 17.10 +.19 -4.9 ColEmxChi N XCEM 30.22 24.42 1 25.19 2 25.22 24.74 +.22 -9.0 ColQualDv N HILO .32e 2.3 17.10 13.72 13.98 3 14.19 13.91 -.26 -12.0 Col EMCns N ECON .10e .4 29.87 23.71 116 24.90 370 24.91 24.03 +.54 -11.5 Col IndiaC N INCO .03e .1 51.06 41.41 4 46.46 27 46.75 45.37 +.62 -6.4tCol IndiaInf N INXX .10e .8 16.79 12.10 5 12.48 25 12.52 12.10 -.13 -21.3 Col IndSC N SCIN .17e 1.0 25.98 16.26 3 16.92 18 17.11 16.60 -27.8 ColumbPT N CXP .80 3.4 14 23.31 19.55 334 23.24 1869 23.29 22.27 +.53 +1.3 ColSelTec N STK .92a 4.3 24.58 20.09 90 21.61 202 21.67 21.30 +.07 -2.9 ColuSprtw Q COLM .88 1.0 31 94.33 54.89 236 91.22 1517 91.82 89.16 -.25 +26.9 Colmbus Q CMCO .20f .5 44.99 24.14 45 43.61 335 43.96 42.80 +.25 +9.1 comScore n Q SCOR 25.69 20.25 99 22.65 298 22.80 20.99 +.85 -7.5 Comcast s Q CMCSA .76 2.3 16 44.00 30.43 11520 33.58 55235 33.61 32.42 +.96 -15.8 Comcst29 N CCZ 1.58e 3.0 64.00 50.00 0 52.88 0 52.88 52.88 -3.13 -15.9 Comerica N CMA 1.36f 1.5 18 102.66 64.04 1053 90.62 5506 92.44 89.40 -.30 +4.4 ComfrtS N FIX .32 .7 30 48.95 31.90 89 47.60 455 47.75 45.05 +1.80 +9.0 CommScpe Q COMM 30 41.60 26.29 869 29.63 4744 29.73 28.94 +.43 -21.7 ComndSec A MOC 3.55 1.50 11 1.56 137 1.64 1.51 +.01 -49.1 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 343 65.24 1376 65.85 64.32 +.53 +16.8 CmcBc pfB Q CBSHP 1.50 5.7 27.65 25.00 3 26.10 25 26.10 25.77 +.33 -.9 CmclMtls N CMC .48 2.2 44 26.72 17.05 669 21.67 4440 21.82 20.75 +.68 +1.6 CmclVehcl Q CVGI 31 13.90 5.55 137 7.55 655 7.76 7.15 +.21 -29.4 CommSys Q JCS .16 4.1 4.79 3.18 12 3.87 23 3.99 3.71 +.06 +8.7 CmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 217 61.58 691 61.66 58.65 +2.51 +14.6 CmtyBkTr Q ESXB 25 10.00 7.90 12 9.70 85 9.70 8.90 +.75 +19.0 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 3 36.81 29 36.81 35.28 +1.55 -3.9 CommuFt n Q CFBI 14.00 10.53 2 11.33 26 11.49 11.15 +.22 -2.3tCmtyHlt N CYH 10.09 2.81 2611 3.10 12935 3.42 2.81 -.22 -27.2 CmtyHlt rt Q CYHHZ .02 .01 190 .01 547 .02 .01 +.00 +85.7 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 80 29.90 436 30.08 28.51 +.03 +6.4 CmtyTrBc Q CTBI 1.32 2.5 18 53.00 40.33 24 51.95 182 52.20 49.75 +2.00 +10.3 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 0 11.83 33 12.05 11.75 +.03 +11.1 CommVlt Q CVLT 72.65 48.35 228 68.65 686 69.35 65.55 +2.80 +30.8 CBD-Pao N CBD .08e .4 25.90 18.36 454 20.30 1806 20.51 19.69 +.32 -13.9 CompDivHd N CODI 1.44 8.0 18.35 14.60 323 17.90 752 17.90 17.00 +.60 +5.6 ComDivH pf N CODIpA 1.81 7.8 25.75 20.01 58 23.13 128 23.13 22.61 +.41 -6.2 CompssMn N CMP 2.88 4.4 23 76.65 56.50 203 66.00 782 66.70 64.20 +.25 -8.7 Compugn Q CGEN 5.00 2.25 313 3.30 1614 3.75 3.05 +32.0 CmptrPr Q CPSI .40 1.2 54 34.25 27.60 82 33.90 374 34.05 32.45 +1.00 +12.8 CmpTask Q CTG .24 3.1 9.62 4.90 17 7.73 83 7.91 7.50 -.01 +51.6tCompx A CIX .20 1.6 12 16.50 11.95 1 12.90 32 13.00 11.95 -.30 -3.0 CmstkH rs Q CHCI 6.58 1.20 14 2.68 91 2.94 2.58 +.06 +57.6 ComstkM rs A LODE 1.34 .21 190 .27 1544 .27 .25 +.01 -31.8 ComstkRs rs N CRK 11.70 4.01 375 10.76 1317 10.87 10.01 +.25 +27.2 Comtech Q CMTL .40 1.2 26 34.61 17.11 117 32.70 425 32.89 31.63 +.82 +47.8 ConAgra N CAG .85 2.4 17 39.43 32.16 3961 35.73 21884 36.16 34.52 -5.1 ConatusPh Q CNAT 7.95 3.22 351 4.75 1275 4.83 4.31 +.47 +2.8 ConcertPh Q CNCE 30.71 12.67 83 17.50 553 17.69 16.24 +.67 -32.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 36

ConchoRes N CXO 21 163.11 106.73 1360 141.46 4821 141.78 133.40 +3.11 -5.8 ConcdMed N CCM 4.29 2.46 1 4.20 5 4.20 4.02 +.05 +26.1 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 9 10.73 29 10.99 10.16 +.33 +7.8 Conduent n N CNDT 21.06 14.95 1488 18.59 7538 18.70 17.84 +.42 +15.0 Conformis n Q CFMS 5.73 1.15 315 1.19 1644 1.33 1.16 -.06 -50.0 ConiferH n Q CNFR 7.45 5.00 0 7.14 9 7.20 6.26 +.84 +23.1 Conmed Q CNMD .80 1.1 26 76.63 47.41 96 75.63 409 75.96 72.39 +2.43 +48.4 Conns Q CONN 52 37.95 16.55 230 35.05 1090 35.25 32.55 +2.05 -1.4 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 112 25.15 472 25.80 24.85 +.25 -2.3 ConnWtrSv Q CTWS 1.25f 1.9 42 69.72 48.86 23 67.07 121 67.53 65.14 +1.75 +16.8 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 4430 69.65 20608 71.44 68.20 +.03 +26.9 ConsolCom Q CNSL 1.55 11.6 22.17 10.31 493 13.33 2087 13.37 12.29 +.97 +9.4 ConEd N ED 2.86 3.6 16 89.70 71.12 1323 79.50 6035 79.57 77.55 +1.52 -6.4 CnsTom A CTO .24 .4 8 67.97 51.02 47 61.08 198 63.96 60.00 -.43 -3.8 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 54 13.00 155 13.05 12.50 +.10 +3.9 ConstAlph n Q CNAC 9.99 9.55 0 9.97 26 9.97 9.95 +.01 +2.3 ConstAlp un Q CNACU 11.21 8.22 10.65 0 10.65 10.65 -.05 +4.6 ConstAl rt Q CNACR .95 .25 1 .60 3 .70 .44 -.05 +93.5 ConstellA N STZ 2.96f 1.4 17 236.62 191.06 1474 214.98 7949 217.86 212.13 -3.89 -5.9 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 215.41 2 219.00 214.16 -6.07 -5.3 Constellm N CSTM 14.10 6.70 709 10.85 4597 11.05 10.10 +.55 -2.7 ConstPrt n Q ROAD 14.06 10.86 80 12.73 212 13.27 12.46 -.44 +5.2 ConsuPtf Q CPSS 5 4.86 3.27 6 4.14 35 4.19 4.05 +.07 -.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.80 1 103.15 101.26 -.66 -2.1 ContainStr N TCS 17 8.93 3.53 96 8.48 556 8.75 8.07 +.07 +78.9 Contango A MCF 6.89 2.22 172 5.83 1070 5.96 5.28 +.15 +23.8 ContlBldg N CBPX 22 32.75 21.00 147 32.35 597 32.55 31.30 +.80 +14.9 ContMatls A CUO 24.60 16.00 16.40 2 16.40 16.06 +.30 -13.7 ContlRescs N CLR 69.91 29.08 1035 62.75 5637 64.47 61.13 -2.01 +18.5 ContraFect Q CFRX 2.85 .80 114 2.44 511 2.49 2.10 +.23 +141.6 ContraV rs Q CTRV 6.60 1.29 270 1.30 453 1.50 1.29 -54.9 Control4 Q CTRL 42 35.99 19.17 244 25.45 982 25.51 24.05 +1.14 -14.5 ConvrgOn n Q CVON .02p 10.83 8.01 89 9.49 322 9.76 9.09 +.10 -4.9 Cnvrgys N CVG .44f 1.7 17 26.72 21.13 1712 25.59 13055 25.75 24.37 +1.15 +8.9 CoolHl rs Q IFON 21.00 2.70 74 3.89 148 3.89 3.25 +.35 -45.9 CooperCo N COO .06 92 260.26 216.47 379 242.70 1386 243.57 232.14 +7.25 +11.4 CooperTire N CTB .42 1.5 20 40.78 22.58 472 27.75 2269 28.20 25.35 +1.45 -21.5 CooperStd N CPS 14 142.08 95.33 107 132.54 394 134.36 124.91 +1.87 +8.2 CopaHold N CPA 3.48f 3.5 11 141.34 91.75 208 98.22 1204 98.39 92.34 +3.60 -26.7 Copart s Q CPRT 37 60.43 30.30 1698 58.01 8457 58.26 55.70 +1.45 +34.3 Copel N ELP .26e 4.5 9.69 5.33 144 5.72 832 5.78 5.49 +.14 -25.0 CorbusPhm Q CRBP 9.96 4.85 738 5.70 1247 5.70 4.95 +.65 -19.7 Corcept Q CORT 15 25.96 11.53 935 15.21 5401 15.70 14.07 -.51 -15.8 CoreLabs N CLB 2.20 1.9 65 130.34 86.55 511 117.63 4801 118.40 109.78 -8.58 +7.4 CoreMold A CMT .05 24.50 13.53 50 14.60 78 15.32 13.89 +.32 -32.7 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 219 23.74 1200 23.77 22.24 +1.04 -24.8tCorePtLd n N CPLG 28.30 25.04 329 26.50 1307 26.56 25.04 +.60 -5.0 Corecivic N CXW 1.72 7.2 14 29.23 18.61 833 23.80 4203 24.30 23.26 -.09 +5.8 CoreLogic N CLGX 23 55.79 42.00 157 52.83 901 52.94 51.48 +.93 +14.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 5 25.30 20 25.35 25.10 +.10 -1.7 CorEnInf rs N CORR 3.00 7.9 16 39.42 31.50 35 37.94 128 38.29 37.09 +.34 -.7 CoreSite N COR 4.12f 3.6 42 120.85 89.76 211 114.26 929 114.80 110.21 +3.44 +.3 Corindus n A CVRS 2.25 .66 2856 1.11 8809 1.14 .80 +.28 +9.9 Corium Q CORI 13.93 7.24 103 7.99 634 8.33 7.57 -.02 -16.9 CorMedix A CRMD .78 .17 865 .26 3505 .26 .23 +.02 -48.2 CorOnDem Q CSOD 53.75 33.24 354 49.00 1145 49.43 46.90 +1.57 +38.7 CrnstTotR A CRF 3.35 24.3 16.72 13.62 261 13.78 1061 14.06 13.63 -.21 -9.8 CrnrstnStr A CLM 3.40 24.6 16.59 13.10 286 13.82 2555 14.10 13.67 -.23 -10.7 Corning N GLW .72 2.6 35.10 26.11 3937 28.13 18438 28.30 27.22 +.62 -12.1 CpBT JCP N JBN 1.75 14.6 16.50 9.92 8 12.01 27 12.06 11.45 -.01 -4.5 CorpCapT n N CCT 1.61 10.0 19.00 14.43 465 16.14 1256 16.41 15.54 +.52 +1.0 CorpOffP N OFC 1.10 3.7 15 35.66 24.55 995 29.90 3000 30.16 28.31 +.91 +2.4 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 3 31.00 6 31.47 30.85 -.48 -5.3 CortsJCP97 N KTP 1.91 14.2 18.00 11.06 7 13.45 25 13.46 13.05 +.14 -5.8 CortsJCP N JBR 1.75 14.6 16.49 9.82 1 12.02 10 12.30 11.59 -.18 -3.8 CortsPE N KTH 2.00 5.8 35.00 30.26 34.23 2 34.92 33.59 +.23 +5.8 Corvel Q CRVL 31 61.20 45.01 37 56.55 124 57.00 53.25 +2.55 +6.9 CorvusPh n Q CRVS 17.64 7.42 49 11.40 293 11.48 10.36 +.42 +10.0 Cosan Ltd N CZZ .26e 3.4 11.89 6.26 761 7.68 2889 7.83 7.43 +.05 -20.8sCostamre N CMRE .40 4.8 8.32 5.45 304 8.28 1446 8.35 7.76 +.30 +43.5 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 6 24.68 17 24.75 24.13 +.43 -1.4 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 14 25.53 41 25.60 25.15 +.43 +.4 Costam pfD N CMREpD 2.19 8.2 26.89 24.44 11 26.79 30 26.79 25.95 +.82 +3.7 Costco Q COST 2.28f 1.1 30 212.46 150.00 1515 209.62 5886 210.39 206.05 +.64 +12.6 Cotiviti n N COTV 45.97 30.84 294 44.35 2667 44.44 44.05 +.22 +37.7 Cott Cp N COT .24 1.4 17.78 13.70 492 16.78 1917 16.85 16.43 +.23 +.7 Coty N COTY .50 3.5 21.68 12.92 2743 14.16 13421 14.22 13.53 +.06 -28.8 CountrP rs Q CPAH 7.30 1.86 24 2.52 85 2.64 2.31 +.15 -21.5 CountyBcp Q ICBK .28 1.0 17 33.94 23.30 3 28.17 18 28.20 27.01 +.67 -5.3sCoupaSft n Q COUP 64.95 28.60 615 65.00 2142 65.29 61.12 +2.76 +108.2 CousPrp N CUZ .26 2.7 15 9.88 8.23 3673 9.76 11420 9.79 9.46 +.14 +5.5 CovantaH N CVA 1.00 5.9 17.30 13.08 720 16.95 2325 17.10 16.26 +.45 +.3 Covenant Q CVTI 37 35.19 15.86 151 33.02 704 33.23 30.93 +1.52 +14.9 CowenInc s Q COWN 38 18.25 11.63 149 14.15 638 14.39 13.75 +.30 +3.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 2 25.30 27 25.55 25.24 +.06 -1.6sCowen33 n Q COWNL 1.94 7.7 25.22 24.87 33 25.24 98 25.24 25.04 +.17 +1.3 CrackerB Q CBRL 5.00f 3.1 17 179.12 141.75 305 158.83 818 160.36 153.52 +2.62 sCraftBrew Q BREW 35 21.00 16.50 63 20.90 206 21.00 20.50 +.25 +8.9 Crane N CR 1.40 1.7 27 102.65 71.23 178 80.33 1066 80.68 79.28 +.20 -10.0 CrwfdA N CRD/A .28 3.3 61 9.95 6.78 8 8.53 59 8.81 8.35 -.08 +.4 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 8 8.67 61 9.00 8.60 +.02 -9.9 Cray Inc Q CRAY 72 28.60 17.35 161 26.50 598 26.50 24.35 +1.90 +9.5 Credicp N BAP 8.57e 3.7 239.54 179.66 145 228.54 798 230.28 223.24 +3.42 +10.2 CreditAcc Q CACC 17 377.82 239.00 36 362.60 213 364.11 350.00 +9.20 +12.1 CS EnEur50 N FIEU 153.69 109.31 123.15 0 -10.3 CSVixMd rs Q TVIZ 16.51 7.93 9 9.25 41 10.24 9.25 -.42 +3.1 CSVixST rs Q VIIX 23.85 10.84 145 14.46 593 16.55 14.42 -1.16 +22.8 CS FILgCG N FLGE 268.92 174.54 4 264.90 23 264.90 253.00 +9.94 +16.1 CSSilvCC Q SLVO .58e 7.8 8.63 7.28 28 7.41 67 7.43 7.31 -.03 -6.2tCSGoldCvC Q GLDI .55e 6.4 9.48 8.46 3 8.55 49 8.59 8.46 +.02 -5.3 CSVS3xInSlv Q DSLV 34.67 20.03 68 26.30 617 27.66 25.99 +.27 +11.4 CSVS3xInG Q DGLD 55.21 37.83 127 49.21 299 51.04 48.65 -.25 +12.8tCS VS3xGld Q UGLD 12.72 9.07 744 9.41 4529 9.52 9.07 +.04 -15.5 CSVIVxMT Q ZIV 94.42 60.60 85 74.23 293 74.35 70.31 +1.81 -16.3 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.11 125 3.14 530 3.18 3.11 -.02 -5.1 CS InvBr n N DBRT 85.47 23.31 55 25.34 138 25.48 24.11 +1.98 -49.4 CS LgBrnt n N UBRT 316.38 115.89 0 277.91 1 287.53 277.91 -23.54 +55.8 CrS Crd n Q USOI 2.45e 8.4 33.00 21.91 29.26 6 29.26 28.91 -.04 +9.8 CS MthlMtg N REML 33.31 22.00 10 28.52 43 28.99 27.07 +1.17 -6.8 CS CrdeOil N OIIL 44.02 26.61 0 43.09 4 43.60 42.97 -.86 +22.4 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 220 14.33 220 +.4tCS VSSilv Q USLV 14.96 8.51 2369 8.93 16150 9.04 8.51 -.15 -23.1 CredSuiss N CS 1.22e 8.1 19.98 14.37 1334 15.03 6056 15.08 14.73 +.15 -15.8 CrSuiHiY A DHY .29 11.0 2.91 2.56 171 2.63 652 2.65 2.62 -.02 -7.4 Cree Inc Q CREE 50.68 20.50 1350 45.86 9427 46.66 40.75 +4.29 +23.5 CrescPtE g N CPG .12 1.6 41 9.25 6.40 974 7.44 4432 7.60 7.16 +.09 -2.4 CrestEq rs N CEQP 2.40 7.5 35.65 22.15 280 32.20 883 32.40 30.95 +.45 +24.8tCresud Q CRESY .45e 2.9 23.69 14.44 129 15.70 455 15.76 14.44 +.88 -28.9 Criteo SA Q CRTO 26 53.79 21.00 419 33.47 1719 33.88 32.01 +.62 +28.6 Crocs Q CROX 19.54 7.42 961 16.74 3125 17.62 16.62 -.87 +32.4 CronosGp n Q CRON 10.39 5.12 1364 6.96 7902 7.04 6.55 +.44 -8.7 CrossAmer N CAPL 2.10m 12.2 39 29.80 15.50 19 17.17 112 17.32 16.58 +.29 -27.7 CrssCtryHl Q CCRN 21 14.65 9.07 233 12.16 838 12.23 11.10 +.91 -4.7 CrosTim N CRT 1.02e 7.1 14 15.72 12.99 4 14.33 27 14.58 14.33 -.16 -2.4 CrwnCstle N CCI 4.20 3.8 114.97 93.14 1801 111.27 8540 112.04 106.91 +3.45 +.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1100.19 8 1100.19 1073.82 +30.99 -2.9 CrownCfts Q CRWS .32 5.8 17 7.54 5.40 9 5.55 23 5.69 5.50 -.15 -14.0 CrownHold N CCK 18 62.27 42.63 898 45.40 3517 45.74 44.21 +.64 -19.3sCryolife N CRY .12 .4 72 29.80 16.80 134 30.15 500 30.25 27.50 +2.30 +57.4sCryoPort rs Q CYRX 16.88 4.61 486 16.18 2286 16.88 15.16 +.40 +88.4 Ctrip.com s Q CTRP 27 60.65 40.13 4899 45.65 19434 47.50 44.75 -1.98 +3.5sCubeSmart N CUBE 1.20 3.6 30 32.96 22.83 809 32.97 3996 33.18 31.78 +.75 +14.0 Cubic N CUB .27 .4 72.43 39.58 164 68.35 639 68.80 63.45 +4.15 +15.9 CueBioph n Q CUE 17.99 10.30 50 11.76 316 12.12 11.38 -.10 +1.1 CullenFr N CFR 2.68f 2.5 20 121.66 81.09 288 109.03 947 110.27 107.26 +.79 +15.2 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 3 25.24 16 25.27 25.02 +.28 +.5tCulp Inc N CULP .36 1.4 16 34.05 24.20 12 26.10 102 26.55 24.20 +1.55 -22.1 CumbldPh Q CPIX 7.96 5.53 1 6.13 41 6.45 6.00 -16.7tCummins N CMI 4.32 3.3 37 194.18 130.60 1544 131.40 5221 133.30 129.90 -1.60 -25.6tCuris rs Q CRIS 11.35 1.57 224 1.75 1051 1.77 1.57 +.02 -50.0 CurSwed N FXS 121.32 105.69 106.93 -8.0 CurtisWrt N CW .60 .5 25 143.38 91.18 199 119.08 1243 121.17 117.53 +.06 -2.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 21 11.90 120 11.98 11.65 -.02 -.3 CushngRen N SZC 1.64 9.0 21.30 15.35 62 18.15 162 18.50 17.86 +.05 -10.6 CushRoy rs N SRF .48 5.2 10.10 7.81 11 9.24 29 9.33 9.16 -.02 -1.3 CustomBcp N CUBI 10 33.85 24.75 104 29.36 624 29.56 28.11 +.98 +13.0 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 3 25.15 14 25.16 25.13 +.03 -2.2 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.41 3 26.41 26.32 +.11 -.5 CustBc pfD N CUBIpD 28.20 24.60 26.15 0 26.15 26.15 -.17 -1.9 CustBc pfE N CUBIpE 27.15 25.35 26.49 6 26.49 26.20 +.21 -.2 CustoBc pf F N CUBIpF 27.71 25.02 1 25.78 6 25.95 25.64 +.00 -1.7 Cutera Q CUTR 42 56.05 25.15 161 41.80 711 42.00 39.60 +1.50 -7.8 Cyanotch h Q CYAN 5.78 3.25 16 4.12 17 4.17 3.85 +.22 +5.4 CybrOpt Q CYBE 99 25.69 11.35 55 18.90 267 19.00 16.37 +1.50 +26.0 CyberArk Q CYBR 89 67.65 39.34 182 65.00 659 65.14 62.57 +2.04 +57.0 Cyclacel rs Q CYCC .15p 3.87 1.28 9 1.48 66 1.50 1.38 +.06 -14.9 CymaBay Q CBAY 15.59 5.10 601 14.23 1980 14.29 13.19 +.81 +54.7 CynergT n A CTEK 5.45 2.70 3 4.13 46 4.13 3.83 +.19 +2.0 CypressEn N CELP .84 11.3 13 8.50 5.50 11 7.45 32 7.45 7.04 +.20 +24.2 CypSemi Q CY .44 2.7 27 18.87 12.50 2854 16.09 15731 16.09 15.27 +.51 +5.6 Cyren Ltd Q CYRN 3.15 1.35 0 2.89 37 2.95 2.85 -.06 +15.4 CyrusOne Q CONE 1.84 3.0 97 65.73 43.49 1974 62.20 4953 62.33 57.86 +3.84 +4.5 CytRx rs Q CYTR 5.99 1.06 102 1.26 636 1.26 1.10 +.13 -25.7 Cytokinetic Q CYTK 15.95 6.75 203 9.35 789 9.40 8.25 +1.05 +14.7 CytomX n Q CTMX 35.00 13.09 324 25.15 1200 25.65 22.56 +2.29 +19.1tCytoriTh rs Q CYTX 12.00 1.43 253 1.65 617 1.67 1.43 +.20 -45.4 Cytosorbnt Q CTSO 12.35 4.25 138 11.50 691 12.00 11.20 +.10 +76.9D -:DBV Tech Q DBVT 50.57 18.43 83 20.10 239 20.19 18.80 +.81 -18.3 DCP Mid N DCP 3.12 7.7 57 42.79 29.95 233 40.36 1078 40.92 38.65 +.81 +11.1sDCT IndlTr N DCT 1.44 2.1 32 67.26 52.06 261 67.22 1191 67.47 64.88 +.49 +14.4 DDR Corp rs N DDR 9 35.90 12.50 1442 14.81 9608 14.93 13.92 +.03 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 7 24.78 22 24.78 24.00 +.92 -1.4 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 15 23.85 38 23.85 23.12 +.99 -7.1 DDR Cp pfA N DDRpA 27.09 22.40 13 25.29 78 25.35 24.57 +.70 -3.9tDFB Hlt n Q DFBH 9.80 9.61 0 9.60 1 9.80 9.60 -.02 -1.0 DGSE A DGSE 1.72 .70 19 .76 90 .76 .70 +.04 -18.5 DHI Grp N DHX 7 3.25 1.25 251 2.30 969 2.45 2.30 -.05 +21.1 DHT Hldgs N DHT .20e 4.2 37 4.99 3.27 609 4.81 2957 4.90 4.61 +.12 +34.0 DLH Hldgs Q DLHC 50 6.83 5.00 1 5.50 3 5.52 5.42 +.02 -10.7 DMC Globl Q BOOM .08 .2 48.25 12.43 86 46.05 419 47.50 44.20 +1.15 +83.8 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.75 28 36.51 31.40 +.70 +6.1 DNP Selct N DNP .78 7.2 11.57 9.71 320 10.88 1065 10.93 10.72 +.10 +.7 DR Horton N DHI .50 1.2 16 53.32 34.06 2570 41.42 10557 41.74 40.34 +.42 -18.9 Drdgold N DRD .03e 1.2 4.11 2.23 56 2.47 202 2.68 2.46 -.07 -24.2 DSP Gp Q DSPG 13.95 10.80 58 12.75 374 12.75 12.00 +.30 +2.0sDSW Inc N DSW 1.00 3.6 28 27.60 15.14 1006 27.61 8144 27.85 25.55 +1.79 +29.0 DTE N DTE 3.53 3.3 19 116.74 94.25 930 107.03 4162 107.17 103.47 +3.40 -2.2 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 13 25.11 27 25.12 24.83 +.29 DTE En76 n N DTJ 1.34 5.2 26.04 23.99 8 25.56 49 25.59 25.21 +.32 +.4 DTE En27 n N DTW 1.31 5.3 25.75 23.34 13 24.89 98 24.95 24.63 +.28 -3.1 DTE F76 n N DTY 1.50 5.6 27.90 25.37 13 26.62 41 26.82 26.36 +.23 -.6 DTE En un N DTV 58.42 48.68 6 51.89 211 52.26 51.61 +.19 -3.8 DTF TxF N DTF .84 6.3 14.81 13.03 4 13.36 25 13.36 13.29 +.03 -4.9 DXC Tch n N DXC .76f .9 93.28 65.42 2374 83.55 9047 84.14 79.67 +2.94 +1.8 DXP Ent Q DXPE 41 43.21 24.86 37 41.01 238 41.21 37.66 +2.81 +38.7 DailyJourn Q DJCO 250.95 195.00 2 231.49 5 243.97 225.01 +1.29 +.6 Daktronics Q DAKT .28 3.2 38 10.86 7.85 189 8.64 748 8.80 8.46 +.13 -5.4tDanaInc N DAN .24 1.2 16 35.27 19.47 1838 20.38 6343 20.67 19.47 +.19 -36.3 Danaher N DHR .64 .6 25 104.82 78.97 1904 99.33 9348 99.49 97.40 +.65 +7.0 Danaos N DAC 3 3.20 1.05 554 2.40 1646 2.49 2.00 +.50 +65.5 DaqoNEn N DQ 4 72.50 19.60 424 38.55 2612 39.59 35.17 +3.01 -35.1sDarden N DRI 3.00f 2.7 23 110.55 76.27 1955 111.08 8546 111.43 106.13 +4.02 +15.7 DareBio rs Q DARE 12.40 .74 536 1.28 1044 1.42 1.15 +.11 -40.9 DarioHlth Q DRIO 3.64 1.11 43 1.30 141 1.40 1.17 +.02 -18.9 DarlingIng N DAR 26 20.36 15.50 558 19.91 2818 20.03 19.50 +.03 +9.8 DasanZ rs Q DZSI 11.75 5.63 13 10.25 50 10.59 9.63 +.49 +10.7 Daseke n Q DSKE 14.52 8.16 172 9.89 693 10.11 9.81 -.04 -30.8 Data IO Q DAIO 19 16.49 6.04 27 6.38 95 6.56 6.31 +.03 -47.0 tDatawatch Q DWCH 12.65 7.70 23 9.75 193 9.95 7.70 +.25 +2.6 DaveBuster Q PLAY 17 67.94 37.85 1087 48.90 3076 49.33 46.04 +1.30 -11.4 DavidsT g n Q DTEA 6.30 3.20 10 3.69 25 3.85 3.55 +.14 -5.3 DavSelFn n Q DFNL 25.62 21.15 2 23.90 32 23.96 23.48 +.23 -.2 DavSelEq n Q DUSA 25.32 20.76 5 24.38 22 24.42 23.96 +.21 +4.2 DavSelW n Q DWLD 28.88 22.06 11 26.47 120 26.48 25.93 +.17 +.9 DaVita Inc N DVA 17 80.71 52.51 801 70.22 4770 70.47 68.64 +.78 -2.8 DawsonGeo Q DWSN .05p 8.40 3.52 70 7.93 243 7.95 7.47 +.03 +67.5 Daxor A DXR .15 2.3 21.66 3.40 8 6.49 27 6.66 6.30 -.17 +41.9 DeanFoods N DF .36 3.3 14 17.33 8.14 907 10.99 3490 11.14 10.30 +.48 -4.9 Deciphera n Q DCPH 45.61 15.15 99 40.57 652 43.92 38.30 +1.22 +79.0 DeckrsOut N DECK 122.98 61.37 634 113.83 2227 116.21 112.69 +.94 +41.8 Deere N DE 2.76f 2.0 28 175.26 112.87 2062 139.98 8563 142.00 137.88 +.18 -10.6 DelFriscos Q DFRG 18.85 11.70 179 12.35 561 12.65 12.30 -.25 -19.0 DelTaco Q TACO 12 15.99 10.00 233 14.64 1255 14.83 13.83 +.46 +20.8 DE EnhGlb N DEX .90 8.0 12.70 10.71 69 11.21 332 11.36 11.15 -.12 -7.6 DelaCO A VCF .72 5.0 16.50 14.00 2 14.50 7 14.59 14.47 -.04 -6.6sDelaDvInc N DDF .62 5.1 12.00 10.18 67 12.15 278 12.15 11.50 +.63 +13.2 DelaNatl A VFL .72 5.8 13.94 12.25 1 12.48 9 12.52 12.46 +.03 -5.9 DelaMN2 A VMM .63 5.1 15.05 12.35 15 12.42 40 12.46 12.40 +.04 -7.8 DelekLogis N DKL 3.00f 10.9 13 35.54 26.50 23 27.40 92 27.55 26.60 -.25 -13.6 Delek N DK 1.00f 2.0 35 61.57 20.65 1334 49.29 5719 50.96 47.88 -.88 +41.1sDellTch n N DVMT 95.18 60.98 1351 93.34 25817 95.18 90.06 +8.76 +14.8 DelmarPh n Q DMPI 2.84 .64 201 .68 463 .70 .64 -.00 -37.6tDelphiTc n N DLPH .68 1.6 25 60.39 43.03 463 42.97 3207 44.78 42.94 -2.49 -18.1 DeltaAir N DAL 1.22 2.5 10 60.50 44.59 4903 49.58 26720 50.17 48.52 +.04 -11.5 DeltaAprl A DLA 22.88 16.90 11 18.89 57 19.49 18.46 -.46 -6.5 DeltaTch h Q DELT 4.70 .91 59 1.10 1226 1.29 1.02 +.06 +3.8 Dltsh SPX n N DMRL 59.02 49.16 1 54.73 6 54.79 53.60 +.44 +.8 Dlt SP400 n N DMRM 56.45 48.78 1 54.95 5 54.95 53.88 +.38 +1.6sDlt SP600 n N DMRS 59.02 47.73 2 58.72 4 59.36 56.42 +1.60 +8.2 DltshInt n N DMRI 56.65 49.79 1 51.25 5 52.25 50.15 +.57 -3.3tDeluxe N DLX 1.20 1.8 13 78.87 65.17 364 65.96 1052 67.38 65.17 -.25 -14.2tDenaliTh n Q DNLI 25.79 14.63 248 15.90 1285 15.93 14.63 +.65 +1.7 DenburyR N DNR 5.20 .92 8913 4.92 35832 4.93 4.51 +.11 +122.6 DenisnM g A DNN .64 .38 294 .51 1558 .55 .48 +.01 -6.9 Dennys Q DENN 30 17.75 11.24 106 16.29 513 16.55 15.79 +.36 +23.0 Dentsply Q XRAY .35 .8 68.98 41.64 1616 45.38 8076 45.76 42.91 +1.61 -31.1 Depomed Q DEPO 11.24 4.31 515 6.99 2241 7.19 6.60 +.32 -13.2 Dermira Q DERM 31.42 6.98 1125 9.91 4921 10.04 8.35 +.71 -64.4sDescSys Q DSGX 98 32.95 23.40 28 33.25 180 33.45 32.25 +.75 +17.1tDespg.cm n N DESP 36.56 20.03 175 20.49 740 21.19 20.03 -.48 -25.4 DestMatrn Q DEST .80 13.3 6.84 1.02 602 6.00 988 6.19 5.41 +.18 +102.0 Dest XL Q DXLG 2.70 1.45 70 2.20 119 2.25 2.10 -.05 Deswell Q DSWL .28 8.4 3.64 2.17 6 3.33 63 3.46 3.24 -.05 +22.4 Determine Q DTRM 2.70 1.23 5 1.44 44 1.51 1.37 +.03 -20.0 DeutschBk N DB .83e 20.23 10.36 6943 11.46 20685 11.55 10.53 +.84 -39.8 DBDogs22 N DOD 30.43 18.95 5 22.61 20 22.61 22.02 +.25 -11.4 DBWMTR N WMW 32.46 26.75 1 31.95 3 31.95 31.24 +.32 +6.5 DB Cap pf N DTK 1.90 7.6 26.54 25.42 25.00 -2.7 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 73 25.36 230 25.37 25.07 +.29 -.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 182 25.46 705 25.50 25.14 +.34 -2.6 DBCmdDL N DYY 4.09 2.08 2.81 1 2.81 2.73 -.06 -26.1tDB AgriDL N DAG 3.81 2.22 8 2.37 40 2.43 2.22 -.06 -17.1 DB AgDS N AGA 32.50 22.38 24.46 -9.1 DBGoldSh N DGZ 14.68 13.01 3 14.32 71 14.49 14.25 -.03 +5.2 DBGoldDL N DGP 29.42 21.65 9 22.72 93 22.86 22.18 +.10 -9.1 DBGoldDS N DZZ 6.29 4.88 22 5.90 95 6.04 5.86 -.03 +10.1 Deut Multi N KMM .51 5.8 8.99 8.59 29 8.81 102 8.82 8.75 -.5 Deut StInc N KST .66a 5.4 12.66 12.11 6 12.32 36 12.36 12.21 +.08 -1.0 Deut StMu N KSM .84 7.7 12.80 10.67 10.88 -7.6 DBXEmMkt N DBEM .36e 1.6 26.32 21.74 12 23.08 45 23.14 22.74 -.08 -4.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 740 31.53 3566 31.59 31.10 +.13 -.8 DBXGerEq N DBGR .35e 1.3 29.78 25.97 1 27.08 6 27.09 26.51 +.44 -4.8 Deu HYBd n N HYLB 51.56 48.68 122 49.21 1663 49.21 48.88 +.10 -2.4 DeutBarI n N IFIX 50.76 49.59 0 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.24 2 49.29 49.20 +.20 +.8 DbXR1KECo N DEUS 33.87 28.87 60 32.49 123 32.52 31.76 +.48 +1.3 DeutEmCo N DEMG 30.95 24.97 1 25.49 3 25.53 25.20 +.04 -11.6 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 605 40.99 909 41.12 40.71 -.64 -7.0 DbXDvxEU N DEEF 31.76 26.99 13 28.83 38 28.90 28.39 +.08 -4.0tDeut 300Ch N ASHX .74p 24.14 18.00 18.00 1 18.00 18.00 -.94 -18.5 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.16 7 25.19 24.53 +.38 -5.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 17 23.75 177 23.79 23.08 +.36 -3.9 DbxNikk400 N JPN 31.67 25.97 8 28.05 37 28.12 27.79 -.46 -4.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.34 8 26.57 26.29 -.18 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.04 0 24.04 24.04 -.13 -4.2 DBX IGBd N IGIH .77 3.3 24.99 20.99 1 23.57 4 23.68 23.48 -.01 -3.5 DBXHYCpB N HYIH 1.20 5.3 23.72 22.42 0 22.69 0 22.73 22.69 -.04 -1.4tDBXChiSC N ASHS 37.50 27.18 7 27.32 51 28.39 27.18 -1.24 -21.6 DBXHrvChi N CN .30e .9 42.41 31.24 10 34.23 35 34.60 33.72 -.80 -8.3tDBXSKorH N DBKO .03p 32.94 28.10 2 28.29 13 28.38 28.10 -.33 -9.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.92 11 27.32 32 27.34 26.93 +.11 -1.7 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 2 28.12 7 28.22 27.34 -.48 -1.0 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 354 28.34 1559 28.40 27.85 +.27 -.3 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 0 21.88 1 21.88 21.88 +.31 +.5tDBXHvChiA N ASHR 34.89 25.13 1457 25.39 6464 25.70 25.13 -1.14 -18.2sDevonE N DVN .32f .7 29 45.20 28.80 4155 44.51 18747 45.20 42.96 +.55 +7.5 DexCom Q DXCM 102.10 42.62 533 98.97 2702 99.45 95.11 +3.99 +72.5 Diageo N DEO 3.20e 2.2 148.85 117.73 267 145.58 1291 145.91 141.55 +1.57 -.3 DiamHill Q DHIL 7.00e 14 219.90 183.34 6 195.46 19 196.59 192.05 +1.03 -5.4 DiamOffsh N DO .50 2.5 32 21.92 10.09 1617 19.75 5267 20.83 19.05 -1.11 +6.2 DiamRk N DRH .50 4.0 17 12.99 9.87 1008 12.51 5663 12.53 12.00 +.23 +10.8 DiambkEn Q FANG .13p 26 138.14 82.77 833 134.97 3340 136.08 128.10 +3.40 +6.9 DianaCnt rs Q DCIX 2037.42 1.31 461 1.61 997 1.65 1.51 +.03 -60.3 DianaShip N DSX 5.16 3.07 247 5.00 754 5.03 4.72 +.19 +22.9sDianaS pfB N DSXpB 2.22 8.7 25.30 21.50 5 25.40 29 25.40 24.98 +.20 +2.4 DianaSh20 N DSXN 2.13 8.2 26.18 22.76 25.80 5 25.83 25.67 +.13 +.5 DicernaPh Q DRNA 15.80 2.69 568 14.13 2245 14.22 11.96 +1.88 +56.5 DicksSptg N DKS .90 2.6 12 40.77 23.88 2189 34.05 7591 35.93 33.90 -1.20 +18.5 Diebold N DBD .40 3.1 14 28.50 11.43 838 12.85 3128 13.00 11.80 +.90 -21.4sDifferBr rs Q DFBG 6.89 .70 1933 5.30 17574 6.89 2.98 +1.45 +457.9 DiffusP hn Q DFFN 3.04 .42 166 .48 366 .48 .44 +.02 -59.7 DigiIntl Q DGII 50 14.70 8.50 105 13.90 465 14.15 13.30 +.70 +45.5 Digimarc Q DMRC 40.30 22.85 31 28.40 147 29.55 26.60 +1.60 -21.4 Digirad Q DRAD .22 13.5 4.45 1.25 36 1.63 88 1.65 1.51 +.08 -36.9 DigitalAlly Q DGLY 4.95 1.70 21 2.25 116 2.35 2.10 -.10 -15.1 DigitalRlt N DLR 4.04 3.5 55 127.23 96.56 991 115.30 4961 116.00 110.80 +3.72 +1.2 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 17 25.56 72 25.57 25.26 +.14 +.3 DigtlR pfH N DLRpH 1.84 7.0 27.94 25.84 23 26.24 199 26.35 25.96 +.20 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 10 24.59 109 24.61 23.95 +.69 -2.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 15 26.47 53 26.56 25.95 +.53 -3.8 DigitlTurb Q APPS 2.59 .99 571 1.49 1455 1.54 1.41 -.02 -16.8 Dillards N DDS .40 .4 11 98.75 49.91 324 90.90 1340 94.77 89.94 -3.60 +51.4sDillard38 N DDT 1.88 7.2 26.35 25.13 7 26.19 20 26.35 25.83 +.33 +1.3 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 89 20.25 461 20.35 19.40 +.75 -3.3 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 146 74.61 881 75.76 72.91 -.19 +47.1 Diodes Q DIOD 37 37.53 23.51 133 35.51 872 35.57 34.03 +1.04 +23.9 DiploPhm N DPLO 78 28.74 14.23 584 26.55 2745 26.87 24.92 +.99 +32.3 Dir SilMBl n N SHNY 12.28 6.92 9 7.40 31 7.44 6.95 +.26 -22.3 DirBrCm n N COM 26.10 23.23 6 24.94 29 24.95 24.71 -.04 +1.6 DirChInt n N CWEB 69.08 41.71 56 49.28 239 49.40 46.34 +.09 -3.5 Dirx Euro n N EUXL 33.40 20.59 1 23.01 4 23.07 20.98 +1.49 -12.4 DirxAero n N DFEN 58.00 27.24 38 45.28 154 46.28 42.72 +.78 +1.8 DrxTrnBl n N TPOR 43.11 23.47 4 30.96 20 31.24 29.04 +1.16 -10.3tDxEmMkt n N EMBU 26.61 19.37 19.42 0 19.42 19.37 -1.03 -24.8 DirxUtil n N UTSL 34.73 19.59 10 27.46 34 27.60 25.49 +1.85 -.3 DirxInds n N DUSL 44.53 25.95 10 29.81 25 30.15 28.38 -.26 -18.9 DirxMex n N MEXX 33.36 13.05 511 20.46 1522 20.83 15.33 +3.42 -.6 DrxRBkBr rs N WDRW 56.13 19.69 23.99 2 24.35 23.89 -.46 -21.7 DxRsaBr rs N RUSS 38.50 14.43 106 17.47 227 19.64 17.43 -1.52 -24.0 DxSOXBr rs N SOXS 33.69 8.83 2741 10.51 10331 12.01 10.45 -.93 -36.3 DxGBull rs N NUGT 44.03 21.25 5323 25.66 22443 26.18 23.47 +1.33 -19.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 7314 14.60 32580 14.82 13.04 +.95 -17.8 DirSPX Br N SPDN 34.16 28.53 3 29.28 13 29.97 29.28 -.28 -4.3 DxGlMBr rs N JDST 79.16 40.90 899 47.13 3212 53.08 46.40 -3.67 -8.1 DirSPBear s N SPXS 42.02 24.22 4205 25.33 12591 27.07 25.19 -1.14 -15.5 DrxDlySpxB N LLSP .10p 40.38 31.74 3 37.51 6 37.51 36.51 +.54 +4.2sDxChiABear N CHAD 37.17 27.67 21 36.81 104 37.17 36.29 +1.54 +18.2 DrxNGBear rs N GASX 47.19 16.36 85 16.70 186 18.37 16.57 -.49 -28.8 DxSPOGBr rs N DRIP 28.73 5.56 8590 5.75 28730 6.39 5.70 -.14 -51.5 DrxRBkBull N DPST 95.94 43.51 14 78.84 46 79.60 73.05 +3.43 +8.4 DirDGlBr rs N DUST 35.88 19.01 2993 23.19 15741 25.24 22.64 -1.03 -2.2 DxSPXBll s N SPUU 57.21 40.57 4 52.20 14 52.23 49.98 +1.59 +5.3 DxEuFnBl N EUFL 65.95 34.09 36.21 2 36.21 36.15 +.77 -23.8 DirSCBll s N SMLL .27e .5 61.72 39.39 58.15 5 58.15 56.16 +1.09 +13.6 DxHiYldBr N HYDD 20.15 10.08 3 19.00 5 19.29 18.99 -.21 +1.1 DrNsd100 rs N QQQE 47.40 39.20 18 46.21 628 46.26 44.61 +1.06 +7.0 DrxDlySCB N LLSC .10p 41.35 31.20 1 41.28 1 41.29 39.51 +1.45 +16.2 DxRusBll s N RUSL 73.38 33.07 342 45.85 849 45.96 40.94 +3.35 -9.2 DiEurBll3x N EURL .14e .4 47.12 30.11 177 34.03 232 34.20 31.40 +1.46 -10.6 DrxEMBll rs N EDC 168.70 82.39 285 91.08 707 92.12 85.73 +.16 -27.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 24 14.95 152 14.97 14.65 +.09 -6.5 DxLatBll s N LBJ 49.13 17.74 18 21.69 50 21.80 18.37 +2.17 -32.8 DirTotBBr N SAGG 32.31 30.87 4 31.77 4 31.77 31.77 -.12 +2.1 DxBrzBull s N BRZU 65.25 15.82 3166 19.63 8369 19.71 16.94 +1.83 -51.3 DxBiotBll rs N LABU 116.54 55.10 1101 110.51 3038 110.68 91.30 +15.57 +42.0 DxIndiBll rs N INDL 120.64 67.97 24 74.04 92 74.62 71.17 +.22 -27.5 DxNGBll rs N GASL 31.99 14.60 82 24.96 375 25.13 22.55 +.62 -1.7 DrDevMBr N DPK 16.35 10.08 13 12.70 36 13.63 12.61 -.38 +3.1 DxSPOGBl s N GUSH 47.00 15.04 1212 41.52 5987 41.89 37.35 +.91 +36.8tDxREBear N DRV 15.62 9.26 63 9.11 253 10.16 9.07 -.54 -13.0 Dir20yrTBr N TYBS 21.58 19.69 20.38 5 20.56 20.38 -.13 +2.3 DrxJpBull N JPNL 96.48 53.51 8 64.24 23 64.59 62.11 -2.55 -16.7 DirPhr Bear N PILS 1.50p 43.52 DrxPhMd n N PILL 42.90 25.23 27.35 +.5tDrxSKBull N KORU 72.86 36.63 22 37.78 68 38.42 36.63 -2.79 -39.4 DxSCBear rs N TZA 18.57 8.36 6615 8.54 28290 9.58 8.51 -.83 -30.4 DxFnBr rs N FAZ 17.36 9.71 1474 10.80 4236 11.28 10.71 -.28 -7.6 DrxHmbBull N NAIL 110.62 41.70 21 58.03 75 59.50 53.49 +2.53 -37.1 Dx30TBear N TMV 22.45 17.07 568 18.50 2253 19.15 18.40 -.57 +4.9 DxFnBull s N FAS 82.80 47.17 1829 64.53 4852 65.16 61.95 +1.53 -5.6 DxBiotBea rs N LABD 75.00 27.10 37.40 DrxACInsi N KNOW .48e 1.1 43.81 38.11 9 41.92 37 41.99 40.98 +.51 +1.0 DxMCBr rs N MIDZ 19.74 10.84 5 11.05 24 11.94 11.03 -.48 -17.9tDrx300Chin N CHAU 37.53 19.13 122 19.58 622 20.02 19.13 -1.79 -34.1 DxHcrBll s N CURE 63.45 38.85 147 49.62 317 49.80 44.22 +4.25 +6.5 DxTcBull s N TECL 150.96 69.95 177 142.65 557 143.16 129.41 +9.36 +27.2 DxRetlBll s N RETL 48.79 21.33 26 44.99 96 45.24 40.26 +2.98 +24.8 DxSOXBll s N SOXL .12e .1 209.00 78.00 974 152.51 2736 153.11 134.69 +11.01 +10.6 Dir30TrBul s N TMF 23.46 16.93 285 19.98 1179 20.07 19.30 +.62 -9.6 Dir10TrBear N TYO 16.00 13.12 3 14.80 24 14.98 14.78 -.06 +5.3 Dx10yTBull N TYD 47.36 38.20 0 40.69 15 41.18 40.23 +.16 -7.3 DxMCBull s N MIDU 53.91 33.43 35 51.08 72 51.28 47.18 +2.77 +10.0 DrxREBull s N DRN 24.73 14.68 106 23.00 473 23.09 20.69 +1.17 +.7 DirxChiBull N YINN .38e 1.6 53.89 21.22 1392 24.34 5079 24.73 23.22 -1.06 -28.5 DirxDMBull N DZK 100.54 64.37 1 73.53 16 73.53 68.51 +2.10 -10.8 DrxSCBull s N TNA .41e .5 92.67 48.17 2150 90.00 8790 90.30 80.35 +7.84 +28.1 DrxSPBull s N SPXL 54.49 33.50 4119 46.37 12864 46.62 43.45 +1.83 +4.6 DirxEnBull N ERX 44.29 21.37 1363 37.64 7632 38.78 35.78 -.51 +7.8 Discover N DFS 1.40 2.0 13 81.93 57.50 1835 70.44 6502 71.73 69.64 +.03 -8.4 DiscIncA Q DISCA 14 28.78 15.99 2728 27.87 12631 28.16 27.07 +.37 +24.5 DiscIncC Q DISCK 13 27.15 14.99 1769 25.76 8166 26.02 25.06 +.26 +21.7 DishNetw h Q DISH 17 66.50 28.80 2909 34.99 8938 35.20 32.60 +1.38 -26.7 Disney N DIS 1.68 1.6 15 113.18 96.20 4134 104.78 19629 105.95 103.50 +.81 -2.5 Diversicre Q DVCR .22 3.2 18 12.25 6.45 6 6.94 13 7.08 6.83 +.14 -30.7 DivrsRst h Q SAUC 2 2.79 1.12 2 1.21 72 1.26 1.19 -.04 -24.4 Div&Inco N DNI 1.63 13.2 14.25 11.61 35 12.37 125 12.38 12.20 +.04 -7.9 DixieGrp Q DXYN 4.75 2.20 15 2.30 28 2.40 2.22 -40.3 DrReddy N RDY .29e .9 42.97 28.13 247 32.89 1309 32.99 32.03 +.69 -12.4 DocuSign n Q DOCU 66.80 37.00 1178 54.95 6003 55.96 50.50 +2.00 +38.3 DocuSec rs A DSS 3.16 .56 309 1.29 399 1.40 1.27 +.01 -28.3 DgssInt A n Q DOGZ 6.40 3.55 43 4.32 78 4.45 4.10 +.27 -26.8 DolbyLab N DLB .64 1.0 64 74.29 48.00 263 61.66 991 61.97 60.78 -.03 -.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 1410 98.63 5925 98.93 97.53 +.03 +6.0 DollarTree Q DLTR 12 116.65 66.01 1464 84.63 6093 85.53 83.21 -.37 -21.1 DolphEnt hn Q DLPN 5.77 2.47 12 3.67 35 3.85 3.50 +.17 +1.9 DomMidst N DM 1.34f 9.9 10 34.85 12.55 353 13.50 1610 14.10 13.30 -.10 -55.7 DomEngy N D 3.34 4.8 14 85.30 61.53 2584 70.02 11753 70.09 67.55 +1.84 -13.6 DomRes un N DCUD 53.58 42.50 21 47.30 146 49.98 45.95 +1.09 -8.4 DomRs76 n N DRUA 25.94 23.04 38 25.10 158 25.14 24.75 +.36 -1.8 Dominos N DPZ 2.20f .8 47 293.81 166.74 482 279.15 1760 283.24 274.63 -3.02 +47.7tDomo B n Q DOMO 28.86 21.50 425 21.89 4006 25.94 21.50 -5.41 -19.8 Domtar g N UFS 1.74 3.6 17 52.58 36.42 447 47.82 2271 48.29 46.64 +.52 -3.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 37

Donaldson N DCI .76f 1.7 24 52.20 42.59 261 45.06 1046 45.29 44.36 -.06 -7.9 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 40 13.92 105 14.05 13.45 +.31 -19.5 DonegalB Q DGICB .50f 3.8 26 15.91 12.83 13.20 0 13.95 13.60 -13.3 DonlleyRR rs N RRD .56 9.7 7 12.92 5.49 1391 5.79 3523 6.23 5.60 +.03 -37.7 DonnlyFn n N DFIN 23.73 15.22 286 18.15 679 18.16 17.07 +.78 -6.9 DorchMin Q DMLP 1.41e 7.2 19 20.93 13.90 30 19.50 86 20.65 19.35 -1.10 +28.3 DorianLPG N LPG 8.79 6.20 313 7.98 688 8.39 7.40 +.34 -2.9 Dorman Q DORM 23 83.50 56.36 113 71.61 384 72.51 67.80 +3.30 +17.1 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 277 20.31 1090 20.32 19.99 +.32 +.6 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 61 20.95 245 21.24 20.73 +.08 -5.6sDougDyn N PLOW 1.06f 2.2 34 49.00 30.23 69 48.40 259 49.35 46.90 +.40 +28.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 817 40.62 3033 40.86 39.30 +.44 -1.1 DovaPh n Q DOVA 37.00 16.98 90 29.21 405 30.36 28.62 -.71 +1.4 Dover N DOV 1.88 2.6 19 109.06 71.71 913 72.90 4260 73.68 71.84 -.30 -27.8 DoverDG N DDE 2.40 .92 80 1.96 530 1.97 1.78 +.18 +92.2 DoverMot N DVD .08f 3.8 10 2.35 1.80 4 2.10 52 2.25 2.00 -.15 +7.7 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6141 65.93 22254 66.72 64.76 +.01 -7.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 21279 122.92 35445 124.36 121.32 +.92 +26.6tDragVic n Q LYL 14.99 3.00 3 3.01 20 3.10 2.94 -.09 -31.0 DrprOkw n Q DOTA 10.00 9.71 51 9.98 55 10.00 9.98 +2.0 DrprOk rt Q DOTAR .65 .30 .59 180 .56 .56 +18.0 Dry Gl24 n N DCF .22f 2.4 10.05 9.08 60 9.18 115 9.23 9.15 +.01 -2.3 DryHYSt N DHF .35 11.1 3.57 3.09 141 3.13 550 3.15 3.12 -.02 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 118 12.40 317 12.64 12.36 -.08 -4.6 DryfMu A DMF .54 6.7 10.00 7.93 42 8.06 160 8.16 8.05 -.09 -9.3 DryStrt N LEO .52 6.7 9.18 7.53 62 7.68 316 7.72 7.65 +.01 -11.1 DrySM N DSM .50 6.6 8.85 7.42 145 7.51 508 7.64 7.51 -.06 -12.2 Dril-Quip N DRQ 56.55 35.85 331 52.75 1330 53.20 49.95 +1.35 +10.6 DriveShack N DS .48 6.2 20 8.06 2.41 196 7.74 848 7.87 7.55 +.02 +40.0 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 1 25.43 4 25.59 25.41 -.09 -1.1 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 25.47 0 25.47 25.02 +.01 +1.4 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.18 0 25.18 25.18 -.11 -1.1 DropCar rs Q DCAR 13.52 1.17 36 1.25 218 1.33 1.23 -.01 -69.3 Dropbox n Q DBX 43.50 27.75 3877 31.36 13361 33.73 31.10 -1.06 +10.1 DryShips s Q DRYS .14e 1 10.15 .98 2595 6.11 7249 6.47 5.18 +.85 +73.1 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 1 87.50 2 87.50 85.50 +1.00 -5.3 DuPnt pfB N DDpB 4.50 4.3 110.00 100.00 0 104.50 4 104.50 102.50 +1.53 -3.5 Ducomun N DCO 20 35.89 25.06 46 34.17 102 34.41 32.49 +1.08 +20.1 Df&PGblUt N DPG 1.40 9.6 17.17 13.50 102 14.62 413 14.70 14.23 +.25 -5.8 DufPUC N DUC .60 6.9 9.33 8.40 39 8.64 143 8.77 8.61 -.10 -2.4 DukeEngy N DUK 3.56 4.4 18 91.78 71.96 2963 81.62 12343 81.70 78.90 +2.54 -3.0 DukeEn 73 N DUKH 1.28 4.9 26.60 23.71 33 26.04 122 26.18 25.78 +.27 +2.7 DukeRlty N DRE .80 2.7 23 30.14 24.30 3254 29.23 10862 29.47 28.41 +.20 +7.4sDuluthH n Q DLTH 36 25.28 15.13 201 24.76 963 25.39 23.43 +.97 +38.7 DunBrad N DNB 2.09 1.6 19 134.25 105.05 159 126.84 825 127.57 121.67 +4.19 +7.1 Dunkin Q DNKN 1.39 2.0 29 70.55 50.89 859 70.17 2872 70.40 68.36 +1.10 +8.8 DurectCp Q DRRX 2.55 .75 807 1.63 3231 1.75 1.50 +.07 +76.8 Dycom N DY 23 123.99 73.95 264 97.82 1085 98.82 93.29 +3.31 -12.2 Dynagas N DLNG 1.00 11.8 15.85 7.51 105 8.44 344 8.52 8.10 +.26 -22.3 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 3 26.29 22 26.29 25.74 +.33 +1.0 Dynasil Q DYSL 9 2.06 1.13 1 1.37 17 1.43 1.35 -.06 +16.1 Dynatronic Q DYNT 3.55 2.10 0 2.86 1 2.95 2.86 -.01 -.7 DynavaxT Q DVAX 24.45 8.15 683 16.00 2318 16.00 15.00 +.75 -14.4 DynexCap N DX .72 11.2 15 7.41 6.02 236 6.43 1563 6.60 6.38 +.08 -8.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.48 13 25.50 25.29 +.08 -.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 13 24.68 26 24.69 24.30 +.19 -.4E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 9 20.49 38 20.58 20.14 +.18 -1.3 ETrMLPSht N MLPS 15.50 11.06 12.22 -1.2 ETrAlerNG N MLPG 1.86e 8.1 26.25 19.00 0 23.05 1 23.27 22.21 +.24 -4.3 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 96 23.05 602 23.12 22.54 +.13 -4.7 ETBbgCmd N DJCI 17.00 14.60 8 15.84 13 16.30 15.66 -.24 -1.2 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 60 16.60 154 16.91 16.29 +.10 -4.2 E-TrFood N FUD 19.82 16.57 17.11 -4.9 ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 162 15.84 529 15.91 15.27 +.51 -3.7 E-TrcCmci N UCI 16.37 12.85 16 15.33 58 15.55 15.16 -.29 -.4 E-TrcGld N UBG 35.00 31.00 31.55 1 31.50 31.50 -4.4 E-Trade Q ETFC 24 66.46 38.13 2275 60.58 7813 62.10 59.50 -.58 +22.2 eBay s Q EBAY 25 46.99 33.95 4099 37.39 22232 37.54 35.67 +1.13 -.9 eBay56 n Q EBAYL 1.50 5.6 27.39 25.00 46 26.63 179 26.73 26.33 +.33 -1.2 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 54 2.00 115 2.10 1.95 -.10 -7.0 EDAP TMS Q EDAP 4.25 2.07 67 3.02 268 3.10 2.95 -.01 +5.2 EG Energy N OGEM 22.23 eHealth Q EHTH 28.59 13.61 62 23.42 394 24.22 22.16 +1.32 +34.8 ELF Inc n N ELF 27.31 15.19 542 16.69 2867 16.72 15.25 +1.45 -25.2 EMC Inc s Q EMCI .88 3.0 21 32.19 24.51 15 29.09 62 29.34 27.71 +1.31 +1.4 EMCOR N EME .32 .4 23 85.08 62.15 186 77.69 823 78.07 75.20 +1.51 -5.0 EMX Roy g A EMX 1.34 .67 39 1.04 109 1.05 1.00 +.02 +25.2 ENDRA n Q NDRA 5.88 1.55 36 2.61 130 2.79 2.43 +.06 -46.3 ENGlobal Q ENG 5 1.47 .73 32 1.25 73 1.28 1.20 -.04 +43.7 ENI N E 1.29e 3.4 40.15 29.44 91 37.98 569 38.11 36.53 +.86 +14.4 EOG Rescs N EOG .74f .6 128.03 81.99 1444 124.35 8982 125.40 121.11 -.08 +15.2 EP Energy N EPE 3.90 1.27 959 2.95 3324 3.08 2.83 -.05 +25.0 EPAM Sys N EPAM 74 131.75 77.96 489 128.26 1994 128.80 121.82 +3.93 +19.4 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 383 66.58 1603 66.93 64.05 +1.79 +1.7 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 2 27.40 20 27.42 27.00 +.76 +1.8 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 1 35.34 3 35.34 34.61 +.42 -4.1 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 61 23.24 107 23.72 23.16 -.16 -7.2 EQT Corp N EQT .12 .2 67.84 43.70 1269 55.92 6437 56.16 53.75 +.74 -1.8 EQT GP n N EQGP 1.03e 4.4 12 30.74 21.05 35 23.69 269 24.16 22.99 +.18 -11.9 EQT Mid N EQM 4.26f 8.2 10 78.75 49.95 371 51.88 1656 52.27 50.40 +.29 -29.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 4 15.78 20 15.91 15.51 -.05 +.7 ETF SITRis N RISE 25.18 22.59 1 24.66 6 24.76 24.57 +.01 +3.8 ETF JrSil N SILJ 13.81 9.79 22 11.09 135 11.22 10.64 +.33 -2.3 ETF Cyber N HACK 39.67 28.38 253 37.69 1150 37.74 36.62 +.69 +19.1 ETF MobP N IPAY 40.29 29.65 79 39.53 296 39.56 38.27 +.72 +13.3 ETF M AlH N MJ 39.72 26.02 67 29.78 320 29.90 29.25 +.38 +1.8 ETF M Vid N GAMR 55.00 39.99 31 49.45 96 49.49 48.08 +.21 +3.2 ETF Drone N IFLY 38.00 33.54 7 35.37 18 35.52 34.71 -.17 -5.4 ETF AIPw n N AIEQ 28.94 24.03 100 28.54 242 28.56 27.73 +.54 +10.3 BlStIsrTc n N ITEQ 35.77 30.11 8 35.17 33 35.17 33.88 +1.05 +11.2 ETF Clim N ETHO 37.25 30.23 2 35.93 8 35.93 35.16 +.48 +5.7 ETFAlpAlt N ALFA 49.46 39.73 3 48.58 14 48.58 47.02 +1.50 +13.5 ChngFnDvr N CHGX 20.37 18.02 1 19.61 2 19.61 19.19 +.56 +4.7 ETF EmM n N EEMD 28.41 23.30 2 23.67 4 23.67 23.35 +.37 -9.5 ETF spx H n N SPDV 28.19 25.00 26.70 14 26.71 26.31 -.04 +2.1 ETF AptF n N FTVA 30.36 24.74 0 28.49 36 28.51 27.61 +.60 +5.0 ETF GOP n N MAGA 29.82 24.92 3 27.68 10 27.69 27.08 +.06 -.8 NtDUSEq ef N MXDU 28.54 25.93 9 28.45 15 28.46 28.17 +.25 +.2 ETF RvCp n N RVRS 16.76 14.84 1 16.31 11 16.31 16.04 +.07 +2.6 ETF BrVl n N BVAL 16.70 14.46 1 15.60 7 15.61 15.30 +.15 -1.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 21 35.27 44 35.35 34.30 +.39 +7.5 GlGoGld n N GOAU 14.13 11.39 1 12.99 27 13.00 12.69 +.26 -.2 ETF OCIO n N OCIO 27.81 25.44 0 26.55 1 26.55 26.33 +.11 -.8 ETF Seren N ICAN 28.96 25.35 0 28.62 2 28.62 28.13 +.42 +5.5 PremisCap N TCTL 31.57 27.65 0 30.04 4 30.04 29.77 +.17 +.2 AptBehMo N BEMO 36.09 27.21 0 34.53 30 34.53 33.49 +.62 +13.9 EtfAlphacln N ALFI 26.95 22.90 25.14 +.7 EtfLonCanc Q CNCR 32.32 21.75 35 25.14 84 25.18 23.83 +1.00 +5.7 EtfAlpSmC Q SMCP 27.10 23.22 26.74 5 26.77 26.39 +.61 +2.5 EtfUSGblJ N JETS 34.75 27.69 6 29.49 107 29.56 28.67 +.60 -9.4 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 10 32.66 20 32.72 32.09 +.42 -2.2 EtfValidea Q VALX 30.43 26.30 0 29.72 0 29.72 29.20 +.42 +2.5 EtfInfcMLP N AMZA 2.08 28.3 10.33 6.55 902 7.35 3133 7.39 7.15 +.04 -14.6 ETF BioPr n N BBP 46.22 37.33 1 46.19 5 46.19 43.58 +2.30 +13.9 ETF ClinT n N BBC 36.25 25.88 15 34.76 33 34.76 32.48 +2.07 +22.3 InfrCpPfd N PFFR 26.27 23.61 1 24.90 10 24.95 24.68 +.30 -.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 113 24.29 146 24.29 24.13 +.10 -3.7 Etf VirtEM N EMEM 28.57 22.20 0 22.78 69 22.86 22.66 +.58 -13.1 IsectPsGr ef Q PMPT 28.26 24.69 27.26 1 27.28 27.28 +.1 ETF Virt n N CUMB 26.08 24.38 2 24.85 6 24.99 24.83 -.04 -2.5 ETF PrMtl N GLTR 68.06 59.21 11 61.47 53 61.55 60.57 -.07 -5.4 ETFS Com N BCI 25.95 18.58 42 24.08 143 24.30 23.88 -.33 -1.6 ETFS Comd N BCD 28.39 23.93 1 25.93 28 26.05 25.77 -.29 +.7 ETFS EnCm N BEF 29.22 22.55 28.71 1 28.71 28.71 -.13 +13.1 ETFSGold N SGOL 132.10 117.19 21 121.50 88 121.68 119.79 +.53 -3.7 ETF Pall N PALL 107.47 79.11 4 90.37 42 90.71 89.21 -.23 -11.0tETF Plat N PPLT 97.94 76.85 85 80.21 518 80.42 76.85 -.93 -9.3 EVO Pay n Q EVOP 23.40 19.00 46 20.12 406 20.58 19.52 -.46 +5.8 EXFO g Q EXFO 4.75 3.17 11 3.50 83 3.55 3.25 +.05 -19.5teXp Wrld n Q EXPI 19.00 11.25 98 10.97 180 12.08 10.90 -.35 -28.7 EagleBncp Q EGBN 19 69.80 46.20 80 63.75 427 64.00 61.00 +2.45 +10.1 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 2 18.90 19 19.35 18.41 -.40 -9.8 EagleBkS rs Q EGLE 6.14 4.18 162 5.42 736 5.61 5.32 -.02 +21.0 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.74 21 7.74 7.26 +.19 -2.5 EaglFnB n Q EFBI .22p 19.57 14.50 16.35 0 +1.1 EagleGrInc N EGIF 1.31 8.4 17.27 14.83 7 15.60 17 15.60 15.30 +.22 -6.0 EagleMat N EXP .40 .4 26 122.49 86.51 452 107.50 1642 108.38 102.80 +2.53 -5.1 EaglePhm Q EGRX 39 83.80 45.05 270 78.22 736 79.50 74.90 +2.56 +46.4 EaglePtCr N ECC .80 4.3 21.60 17.28 76 18.65 279 18.87 18.17 +.48 -.9 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.39 7 25.46 25.20 +.07 -1.7 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 3 26.40 14 26.40 26.23 +.06 +.4 EagleP27 n N ECCY 26.75 24.80 3 25.36 4 25.67 25.30 -.09 -.2 Earthstone N ESTE 12.16 7.80 252 9.75 730 9.76 8.68 +.90 -8.3 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 535 65.96 2323 66.37 64.72 +.76 +8.4sEastrAcq n Q EACQ 10.40 9.25 10.40 5 10.40 10.30 +.10 +3.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 354 19.94 2264 20.06 19.29 +.18 -6.6 EasternCo Q EML .44 1.5 42 31.15 24.00 6 30.30 48 30.45 28.00 +2.25 +15.9sEastgrp N EGP 2.56 2.6 34 97.61 77.74 144 97.84 938 98.17 93.93 +2.28 +10.7 EastChem N EMN 2.24 2.2 13 112.45 81.91 591 99.74 2792 100.93 98.33 -.22 +7.7 EKodak N KODK 13.28 2.95 254 3.80 1399 4.00 3.55 +22.6 EastsDist n Q EAST 9.25 3.35 16 8.59 63 8.59 8.03 +.09 +113.2 Eaton N ETN 2.64f 3.5 17 89.85 69.82 1698 76.02 7399 76.66 74.11 +1.28 -3.8 EatVn 22 n N EFL 10.09 9.08 15 9.35 107 9.44 9.31 -.09 +1.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 43 9.71 142 9.76 9.63 +.03 -2.9 EV CAMu A EVM .68 6.7 12.89 10.15 42 10.27 171 10.40 10.27 -.06 -10.7 EVCAMu2 A EIA .62 5.8 13.00 10.55 7 10.72 35 10.83 10.70 +.01 -6.8 EVCAMu A CEV .71 6.1 13.01 11.23 8 11.55 53 11.59 11.50 +.09 -5.0 EatnVan N EV 1.24f 2.4 19 60.95 45.06 365 52.61 1549 52.96 51.55 +.42 -6.7 EV EnEq N EOI 1.04 6.8 16.46 12.94 83 15.32 363 15.44 15.22 -.01 +5.6 EV EEq2 N EOS 1.05 6.2 17.72 14.41 229 16.95 524 17.22 16.75 +.12 +11.4 EV FltRt N EFT .91 6.3 15.33 14.03 85 14.57 329 14.58 14.41 +.07 +1.7 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 52 16.53 91 16.79 16.51 -.05 +1.3 EV LtdDur A EVV 1.22 9.7 14.29 12.47 306 12.61 1079 12.63 12.53 +.03 -7.6 EV MAMu A MAB .65 5.0 16.00 12.35 12.89 4 12.94 12.88 +.04 -2.4 EVMAMu A MMV .69 5.5 14.04 12.26 12.45 26 12.45 12.37 +.07 -5.0 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.19 5 13.21 13.14 -.03 -2.0 EVMIMu A EMI .71 5.5 14.52 12.04 3 12.92 32 12.97 12.89 +.02 +.7 EVMuniBd A EIM .77 6.5 12.98 11.60 50 11.84 288 11.89 11.78 +.03 -5.4 EVMuni2 A EIV .70 5.9 12.95 11.47 20 11.90 85 12.00 11.82 +.06 -3.3 EVMunTT N ETX .85 4.2 21.20 18.81 21 20.19 71 20.30 19.87 +.41 -2.6 EV MuIT N EVN .85 7.1 13.13 11.39 39 11.96 227 11.99 11.88 +.12 -3.5 EV NMuOp N EOT 1.03 5.0 23.54 19.90 10 20.42 89 20.73 20.40 -.02 -9.4 EV NJMu A EMJ .75 6.4 13.52 11.51 7 11.69 23 11.74 11.62 +.01 -6.0 EVNJMu A EVJ .73 6.4 12.95 10.99 6 11.32 25 11.32 11.17 +.06 -3.6 EVNYMu2 A NYH .69 6.4 13.64 10.48 2 10.80 8 10.84 10.74 +.06 -6.6 EV NYMu A ENX .72 6.4 13.34 11.01 21 11.28 108 11.35 11.28 -.03 -8.5 EVNYMu A EVY .74 6.1 13.56 11.84 4 12.13 9 12.24 12.11 -.07 -4.6 EV OHMu A EIO .70 6.1 14.70 11.35 0 11.55 10 11.56 11.50 +.03 -9.1 EVOHMu A EVO .73 5.9 13.96 12.10 4 12.45 12 12.49 12.41 -.02 -4.5 EV PAMu A EIP .77 6.3 14.70 11.62 2 12.20 4 12.26 12.07 +.05 -1.9 EVPAMu A EVP .73 6.4 12.66 11.20 1 11.33 18 11.36 11.25 +.02 -7.1 EVRiskMgd N ETJ 1.12 11.7 9.92 8.74 147 9.51 825 9.55 9.40 +.08 -1.2 EV SrFlt N EFR .95 6.6 15.06 14.01 85 14.31 571 14.40 14.20 -.06 -.9 EV SrInc N EVF .42 6.6 6.87 6.31 255 6.40 932 6.40 6.32 +.02 -1.8 EVShDur N EVG 1.08 8.4 14.64 12.91 80 12.92 140 13.02 12.92 -.10 -10.0 EVTxABdO N EXD 1.16 12.7 11.98 8.96 7 9.12 80 9.15 9.06 -.03 -11.0 EV TxAd N EVT 1.74 7.5 24.43 21.01 122 23.05 414 23.17 22.89 +.03 -.9 EV TxAG N ETG 1.23 7.2 18.45 16.06 126 17.16 413 17.18 16.91 +.16 -1.0 EV TxAOp N ETO 2.16 8.9 26.83 22.60 24 24.34 111 24.51 24.03 +.14 -4.2 EV TxDiver N ETY 1.01 8.2 12.62 10.17 183 12.32 930 12.35 12.06 +.21 +1.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 430 9.47 1664 9.49 9.27 +.17 +1.0 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 37 16.17 145 16.20 15.93 +.09 -3.3 EVTxGBW N ETW 1.17 9.8 12.74 11.15 307 11.92 767 11.93 11.72 +.12 EVTxBWOp N ETV 1.33 8.6 15.67 14.19 163 15.50 699 15.54 15.34 +.05 +.8 Ebix Inc s Q EBIX .30 .4 26 87.50 52.80 110 79.90 376 79.90 75.85 +3.65 +.8sEchelon rs Q ELON 8.36 4.07 47 8.33 370 8.37 8.10 +.09 +50.4 EchoGLog Q ECHO 70 32.95 13.00 146 29.40 958 29.80 28.80 +.15 +5.0tEchoStar Q SATS 13 62.29 43.33 210 46.30 1240 46.46 43.33 +1.90 -22.7 EclipseRs N ECR 24 3.10 1.23 679 1.71 2386 1.71 1.51 +.11 -28.8 Eco-Stim h Q ESES 1.74 .61 40 .67 315 .79 .63 +.02 -46.7 Ecolab N ECL 1.64 1.2 30 150.46 125.74 665 141.76 2892 142.22 138.65 +1.43 +5.6 EcologyEn Q EEI .40 3.1 14.45 10.25 4 12.91 15 13.15 12.30 +.47 +23.0 Ecopetrol N EC .16e .8 23.34 8.68 1439 20.49 4636 20.80 19.79 -.06 +40.1tEdenor N EDN 63.29 27.92 51 31.94 477 34.85 27.92 -.55 -35.7 EdgeTher h Q EDGE 17.77 .84 778 1.07 1897 1.10 .97 +.04 -88.6 Edgewater Q EDGW 7.30 4.25 2 5.50 11 5.62 5.25 +.08 -11.9 Edgewell N EPC 13 76.76 39.50 480 51.88 1702 52.06 50.01 +1.42 -12.6 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 2328 66.26 8491 66.54 62.86 +2.99 +4.8 EditasM n Q EDIT 45.02 15.28 654 37.94 2405 38.34 35.30 +2.11 +23.5 EducRltTr N EDR 1.56 3.7 33 43.30 30.07 933 41.80 8990 41.80 41.30 +.30 +19.7 EducDevel Q EDUC .40f 2.2 31 27.93 9.25 45 18.55 119 19.15 17.65 -.20 -2.1 EdwLfSci s N EW 49 155.22 100.20 731 147.53 3520 147.77 144.12 +1.96 +30.9seGain Q EGAN 17.25 1.55 987 17.95 3652 18.25 14.55 +2.85 +241.9tEgaletCp Q EGLT 2.59 .37 343 .40 1390 .43 .37 -.02 -59.8 eHiCarSvc N EHIC 14.65 8.89 108 13.10 1203 13.25 12.09 +.14 +13.2 EidosThr n Q EIDX 24.75 18.10 29 22.50 158 22.63 19.57 +2.16 -2.7 EigerBio rs Q EIGR 18.00 7.13 37 11.90 289 12.40 11.75 -.30 -14.7 8x8 Inc N EGHT 23.05 12.00 742 21.20 2635 21.35 19.80 +1.15 +50.4 EksoBio n Q EKSO 4.77 1.02 759 1.98 3903 2.09 1.76 +.19 -7.0 ElPasoEl N EE 1.44f 2.4 26 61.15 48.05 142 60.70 821 61.00 58.25 +1.60 +9.7 ElPasE pf N EPpC 2.38 4.9 51.33 45.00 0 48.90 1 48.95 46.52 +1.60 +.3 ElPolLoc h Q LOCO 72 14.05 9.05 223 11.60 820 11.70 11.20 +.20 +17.2 ElbitIm rs Q EMITF 3.24 1.90 2 2.32 7 2.33 2.09 -.02 -18.3 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 42 120.11 169 121.61 119.15 +1.37 -9.9 EldorGld g N EGO .02e 11 2.63 .80 2249 1.05 9356 1.06 .97 +.06 -26.6 EldorRsts Q ERI 54 46.45 18.80 590 41.20 2902 41.65 38.20 +2.10 +24.3 ElectSci Q ESIO 7 27.72 7.50 567 16.03 2456 16.14 15.30 +.26 -25.2 ElectroSen Q ELSE 33 5.24 2.96 12 3.95 14 4.03 3.88 -.08 -2.5telectCore n Q ECOR 20.25 15.11 32 15.70 125 17.02 15.11 -.81 -20.9 Electrmed A ELMD 21 7.96 4.60 1 5.47 7 5.50 5.37 +.05 -9.9 ElectArts Q EA 32 147.13 99.63 1587 145.10 6414 145.29 140.21 +4.08 +38.1 EFII lf Q EFII 49.76 25.28 166 33.86 1569 33.87 32.25 +1.30 +14.7sElevCr n N ELVT 9.69 5.90 493 9.97 1113 10.64 8.41 +1.51 +32.4 EliLilly N LLY 2.25 2.6 82 89.09 73.69 2291 87.39 10460 87.71 84.71 +2.06 +3.5 EllieMae N ELLI 74 116.90 79.71 281 106.47 1122 107.31 101.75 +2.63 +19.1 EllingtnF N EFC 1.76 11.2 11 16.43 14.12 23 15.72 76 15.79 15.56 +.11 +8.3 EllingtRM N EARN 1.48 13.2 14 14.97 10.23 93 11.19 459 11.24 10.75 +.29 -7.1 Ellomay A ELLO 11.09 7.50 8.60 1 8.60 8.60 -.20 -4.4 EllswthFd A ECF .80e 8.3 9.88 8.81 17 9.60 69 9.60 9.37 +.16 +2.0 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.64 18 24.64 24.20 +.24 -1.9 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 2 20.50 5 20.50 20.29 +.08 +5.3 EloxxPh n Q ELOX 24.60 11.11 97 19.01 409 19.34 16.16 +1.94 +66.8 EltekLtd rs Q ELTK 8.95 2.65 0 3.76 12 3.82 3.60 -.14 -7.8 eMagin A EMAN 2.65 1.23 35 1.78 118 1.85 1.75 -.03 +7.6tEAndinA N AKO/A .68e 3.5 28.25 19.23 0 19.60 2 20.26 19.23 -.91 -26.1tEAndinB N AKO/B .74e 3.3 31.80 22.28 28 22.60 48 23.92 22.24 -.42 -22.8 Embraer N ERJ .13e .6 28.55 18.27 2346 23.44 11426 26.59 21.95 -1.46 -2.0sEmclaireF Q EMCF 1.12 3.2 18 36.00 26.75 0 35.00 2 36.00 34.01 +.70 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 46 5.05 407 5.15 4.90 -21.7 EmerExp n N EEX .29f 1.4 24.56 18.19 136 20.62 414 20.98 20.18 +.02 +1.4 EmergeES N EMES 2.68m 10.45 5.65 239 7.22 685 7.40 6.95 +.09 +.4 EmergBio N EBS 31 55.94 32.48 342 54.90 918 54.93 49.93 +4.41 +18.1 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2300 69.28 9313 70.45 68.38 +.14 -.6 EmerR hs A MSN 1.89 1.07 6 1.49 45 1.49 1.45 +.03 +2.1 EmmisC rs Q EMMS 1 5.84 2.44 1 5.09 9 5.34 5.05 -.20 +44.7 EmpirRst rs Q NYNY 30.98 15.88 2 20.00 14 20.00 19.30 +.20 -25.9 EmpOPES N ESBA .34 2.0 21.25 15.17 17 17.31 70 17.33 16.77 +.22 -16.3 EmpOP60 N OGCP .34 2.0 20.94 15.28 16 17.24 32 17.25 16.70 +.18 -15.4 EmpOP250 N FISK .34 2.0 20.95 15.88 17.12 0 17.12 17.12 +.04 -16.1 EmpStRTr N ESRT .34 2.0 45 21.24 15.94 798 17.38 3176 17.39 16.78 +.28 -15.3 EmployH N EIG .80 2.0 14 50.45 38.35 111 40.50 397 40.85 39.90 +.30 -8.8tEElChile N EOCC 1.07e 5.3 29.41 19.32 13 20.00 75 20.13 19.32 -.01 -25.7 EnLinkLP N ENLK 1.56 9.9 18.58 12.75 470 15.79 1868 15.87 15.30 +.26 +2.7 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 230 17.17 1155 17.70 16.81 +.06 +20.7sEnantaPh Q ENTA 71 124.14 33.15 328 125.30 1050 127.77 114.30 +9.40 +113.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 225 10.35 1495 10.48 9.98 +.09 -22.7 EnbrdgEPt N EEP 1.40 12.9 12 16.63 8.89 1846 10.84 7066 10.93 10.60 -.09 -21.5 Enbridge N ENB 2.68 42.31 29.00 3220 35.61 13761 36.17 34.74 -.08 -8.9 EnCana g N ECA .06 .5 22 14.31 8.16 8188 12.80 24572 13.30 12.56 -.25 -4.0 EncompHlth N EHC 1.00 1.4 26 69.60 42.21 615 69.35 3468 69.51 66.71 +1.63 +40.4tEncoreCap Q ECPG 11 52.00 35.85 172 37.75 830 38.00 35.85 +1.15 -10.3 EncorW Q WIRE .08 .2 15 58.70 37.30 47 48.95 218 49.30 46.90 +1.52 +.6 EndvSilv g N EXK 54 3.32 1.94 916 3.23 4005 3.30 3.06 +.11 +35.1 Endo Intl Q ENDP 12.54 5.27 7207 10.86 20498 10.95 9.40 +1.43 +40.1sEndocyte Q ECYT 15.86 1.17 2371 16.01 7148 16.71 13.47 +2.21 +274.1 Endologix Q ELGX 6.72 3.75 328 5.78 1010 5.84 5.52 +.12 +8.0sEndurIntl Q EIGI 10.50 6.95 801 10.80 2949 10.80 9.80 +.85 +28.6 EnduroRT N NDRO 1.45e 40.3 10 4.41 2.29 44 3.60 152 3.69 3.50 -.10 +14.3sEnergen N EGN .08 .1 27 74.07 46.16 830 75.10 3229 75.53 71.03 +2.28 +30.4sEnergizer n N ENR 1.16 1.8 23 64.00 40.64 438 64.89 2173 64.93 61.00 +1.93 +35.2 Energous Q WATT 33.50 6.91 317 14.72 1701 15.33 13.92 -.11 -24.3 EngyFocus Q EFOI 3.46 1.51 19 2.04 54 2.13 1.80 +.14 -16.7sEnFuel grs A UUUU 2.65 1.30 741 2.46 5127 2.65 2.30 +.19 +37.4 EnrgyRec Q ERII 11.30 6.13 267 8.07 768 8.15 7.81 -.01 -7.8 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 964 17.73 7553 17.83 16.85 +.48 +2.7 EngyTrfPt N ETP 2.26 11.8 19 21.68 15.06 2142 19.11 13161 19.28 18.60 +.07 +6.6 EnrgXXi hn Q EGC 21.17 3.41 315 9.00 2560 9.26 8.82 +.16 +56.8 Enerpls g N ERF .12e .9 17 13.49 7.55 957 12.77 2764 12.86 12.21 +.17 +30.4tEnersisAm N ENIA .21e 2.5 12.11 8.45 722 8.53 3059 8.99 8.45 -.28 -23.6tEnerChile N ENIC .22e 4.5 6.57 4.75 382 4.93 1222 4.97 4.75 +.05 -13.2 EnerSys N ENS .70 .9 27 82.25 61.33 101 75.84 476 76.04 73.36 +1.20 +8.9 Engility N EGL 35.63 21.19 72 31.63 281 32.02 30.16 +.99 +11.5 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 248 16.60 1054 16.68 16.10 +.15 -5.7sEnnis Inc N EBF .90f 4.4 16 21.80 17.65 100 20.45 449 21.80 20.15 +.33 -1.4sEnovaIntl N ENVA 22 37.45 11.15 174 37.90 885 37.95 36.30 +1.35 +149.3 Enphase Q ENPH 7.55 .76 2310 7.03 9060 7.24 6.52 +.30 +191.7 EnPro N NPO .96f 1.3 41 94.79 66.01 94 72.42 489 72.72 68.78 +2.47 -22.6 ENSCO N ESV .04 .6 7.60 4.10 9802 7.26 49799 7.27 6.82 +22.8 Enservco A ENSV 1.50 .28 85 1.14 368 1.19 1.11 -.02 +77.0 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 146 37.36 808 37.94 35.79 +1.54 +68.3 EnstarGp Q ESGR 18 237.30 183.85 18 211.30 86 211.75 203.60 +4.00 +5.3 EnSync A ESNC .65 .32 174 .34 871 .38 .32 -.03 -14.4 EntegraFn Q ENFC 25 30.70 22.00 58 30.15 200 30.70 29.40 +.85 +3.1 Entegris Q ENTG .28 .8 30 39.55 21.78 752 34.85 2413 35.15 33.48 +.95 +14.4tEnteraBi n Q ENTX 7.60 5.11 4 6.60 34 6.90 5.11 +.30 +5.1 Entercom N ETM .36 4.6 10 12.43 6.30 716 7.85 3180 7.90 7.50 +.30 -27.3 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.72 63 24.75 24.44 +.28 -1.6 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.88 13 23.98 23.66 +.02 -4.2 EntArk 52 N EAB 1.23 4.9 25.45 23.26 2 24.77 19 24.85 24.44 +.16 -1.8 Entergy N ETR 3.56 4.3 36 87.85 71.95 1224 82.56 5574 82.78 80.49 +1.77 +1.4 EntLA 66 N ELC 1.22 5.0 25.17 23.08 13 24.56 44 24.58 24.36 +.20 -1.1 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.41 48 25.67 24.81 +.60 +1.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 5 23.92 12 23.97 23.75 +.18 -3.6 EntMS FtM N EMP 25.49 23.18 16 24.66 77 24.75 24.27 +.38 -1.9 EntgyNO n N ENO 26.99 24.25 7 25.89 30 26.10 25.70 +.08 +1.1 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 7 24.79 8 24.88 24.71 +.25 -.7 EntgyTx64 N EZT 1.41 5.3 27.67 25.02 6 26.60 21 26.65 25.94 +.63 +.3 EntBcpMA Q EBTC .58 1.4 23 44.14 30.00 15 40.60 43 44.04 40.46 +.17 +19.2 EntFinSv Q EFSC .44 .8 20 57.05 36.65 102 55.55 330 55.90 53.65 +1.60 +23.0 EntProdPt N EPD 1.71f 6.2 20 29.65 23.10 2420 27.65 11057 27.81 27.20 -.02 +4.3 Entravisn N EVC .20 4.1 49 7.90 3.90 215 4.85 1167 5.05 4.75 -.15 -32.2 EntrResc A EGI .69 .34 111 .45 276 .46 .42 +.02 -25.7 Envestnet N ENV 48 60.28 37.40 228 58.65 780 58.75 54.40 +3.70 +17.7 EnviroStr A EVI .20e 83 43.25 21.30 4 40.45 41 40.80 39.65 +.15 +1.1 EnvisnHl n N EVHC 63.31 23.79 2891 44.19 11433 44.48 43.81 +.18 +27.9 Enviva n N EVA 2.50f 8.6 31.95 25.01 16 29.00 99 29.34 28.60 -.10 +4.9 EnzoBio N ENZ 12.04 4.97 161 5.53 626 5.74 5.12 +.34 -32.1 Epizyme Q EPZM 21.40 11.15 515 12.60 2171 13.80 11.80 -.95 +.4 ePlus s Q PLUS 26 99.80 67.65 48 99.55 202 99.75 93.70 +5.45 +32.4 Equifax N EFX 1.56 1.2 22 147.02 89.59 357 127.24 1826 127.57 122.68 +2.13 +7.9 Equinix Q EQIX 9.12f 2.0 495.35 370.79 525 445.70 2236 446.91 423.17 +15.81 -1.7 EquitFin n Q EQFN .20p 10.95 10.00 0 10.55 3 10.75 10.50 -.21 -3.2 EqtyBcsh n Q EQBK 27 44.26 30.67 26 42.65 142 42.93 41.29 +1.17 +20.4 EquityCmw N EQC 32 32.35 27.96 524 32.01 2302 32.09 31.24 +.51 +4.9 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 10 26.15 16 26.15 25.72 +.12 -.7 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 365 92.52 1444 92.78 90.83 +.62 +3.9 EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1959 64.79 6640 64.90 62.64 +1.10 +1.6 EquusTR N EQS 29 2.54 2.19 1 2.34 22 2.37 2.34 -.02 -2.3 EraGroup N ERA 13 14.00 8.10 75 13.65 179 13.94 12.59 +.70 +27.0 Ericsson Q ERIC .13e 1.7 8.05 5.52 5847 7.80 18009 7.81 7.47 +.13 +16.8 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 30 117.99 113 118.46 115.53 +1.57 -3.2 Eros Intl N EROS 16.90 6.65 476 14.10 1619 14.25 12.85 +1.10 +46.1tErytechP n Q ERYP 30.56 10.00 1 11.12 21 11.51 10.00 -.05 -49.5 Escalade Q ESCA .50 3.6 14 15.25 11.65 6 14.05 35 14.20 13.55 -.05 +14.2 EscoTech N ESE .32 .5 20 66.80 50.30 100 60.10 313 60.30 57.00 +2.48 -.2 Esperion Q ESPR 82.68 33.06 843 44.62 4305 47.69 39.00 +5.43 -32.2 Espey A ESP 1.00 3.9 53 29.97 21.07 2 25.75 11 27.02 25.25 -1.08 +7.5 EsqFnHld n Q ESQ 29.45 14.51 37 26.70 92 27.15 25.91 +.31 +35.3 EssaPh gs Q EPIX 12.74 2.00 7 3.90 64 4.49 3.76 +.11 -11.0 Essendant Q ESND .56 4.0 14.99 7.20 166 13.92 768 14.15 13.17 +.70 +50.2 Essent N ESNT 9 50.08 32.73 680 37.20 2585 37.51 35.45 +1.38 -14.3 EssentPr n N EPRT 13.81 13.32 114 13.46 701 13.80 13.34 -.08 -1.6 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 285 240.02 1213 241.20 233.51 +.95 -.6 EsteeLdr N EL 1.52 1.1 48 158.80 93.45 1721 142.42 5937 144.28 140.91 -.27 +11.9 Esterline N ESL 17 100.60 67.15 62 73.70 387 74.78 72.40 -.10 -1.3tEstreAm n Q ESTR 13.38 7.72 8.27 7 8.49 7.72 -.28 -4.3 EtfSilver N SIVR 17.70 14.92 50 15.60 368 15.67 15.36 -.06 -5.6 EthanAl N ETH .76 3.0 17 33.13 21.50 217 25.35 560 25.40 23.95 +.85 -11.4 Etrac2xMtg N MORL 3.31e 19.9 19.30 12.50 439 16.64 1276 16.65 15.80 +.78 -5.7 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 1 73.00 5 73.00 69.71 +1.90 -.3 Etr2xHomb N HOML 70.00 34.00 44.50 -26.1sEtrCrdOil n N OILX 43.69 25.90 42.82 1 43.69 42.82 +3.49 +31.3 EtHiDLwV N HDLV 2.57e 9.3 33.35 23.58 5 27.52 17 27.55 25.93 +.95 -14.5tEtr2xCEFd N CEFL 2.88 18.4 18.98 15.30 220 15.63 490 15.67 15.30 +.15 -13.7 EtrcDvsHi N DVHL 2.85e 14.6 22.31 17.57 6 19.51 22 19.54 18.75 +.42 -3.5 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 28 17.55 121 17.57 15.80 +1.65 +11.5 EtracReit N LRET 2.00e 7.8 27.57 19.32 1 25.73 3 25.75 24.32 +.65 -2.1 Etr EnhGl N FIHD 191.45 146.60 13 163.59 115 164.50 155.93 +4.37 -4.9 FI EnhEu n N FIEE 202.02 151.77 2 166.15 5 166.15 155.91 +6.15 -6.3 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.02 2 39.02 38.09 +.07 -9.0 Etr MLP In N MLPQ .08p 51.75 25.63 20 32.74 107 33.48 31.36 +.48 -13.1 Etr2xLevLg N LBDC 2.89e 18.2 20.30 13.65 1 15.85 4 15.87 15.33 +.60 -2.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 14 16.54 41 16.66 15.84 +.70 -6.6 EtrSCHiDv N SMHD 3.06e 14.8 21.90 14.27 50 20.72 121 20.96 19.30 +.95 +5.6 Etsy n Q ETSY 66 45.88 13.58 1611 44.71 5331 44.84 41.62 +2.52 +118.6 EuroTech Q CLWT 8.45 2.00 16 3.80 151 4.00 3.60 -.20 +14.8 Euronav n N EURN 2.41e 10.10 6.90 459 8.95 2120 9.20 8.90 -.25 -3.2 Euronet Q EEFT 20 101.07 70.67 217 85.75 1113 86.23 82.85 +1.98 +1.8tEuroEqFd N EEA .17e 1.8 10.88 9.10 5 9.28 24 9.53 9.10 -.11 -6.0 Euroseas rs Q ESEA 2.73 1.25 55 1.81 182 1.88 1.66 +.06 +6.3 EvansBc A EVBN .92f 2.0 19 49.00 37.80 7 46.70 15 47.10 46.00 +.60 +11.5tEveloBio n Q EVLO 16.75 11.10 131 12.54 454 13.91 11.10 +.74 -22.8 Ever-Glory Q EVK 5 4.50 1.96 12 2.65 28 3.35 2.60 -.75 +12.8 EverQuo n Q EVER 22.09 16.63 430 17.70 908 18.99 17.14 -.42 -1.8 Everbrdg n Q EVBG 53.42 21.56 196 49.42 906 49.63 46.27 +2.00 +66.3 Evercore N EVR 2.00f 1.9 25 112.60 69.55 378 107.60 1853 108.30 103.40 +2.15 +19.6 EverestRe N RE 5.20f 2.3 25 277.17 208.81 171 230.46 879 232.67 225.43 -.02 +4.2 Evergy N EVRG 1.60 2.8 25 57.44 47.06 1203 56.76 5573 57.09 55.96 +.61 +7.5 EveriHldgs N EVRI 8.99 6.08 360 7.42 1487 7.55 7.11 +.22 -1.6 EversrceE N ES 2.02 3.3 20 66.15 52.76 1556 60.31 6921 60.44 58.36 +1.70 -4.5 EvrspnTc n Q MRAM 25.39 6.40 36 9.08 172 9.32 8.41 +.16 +21.1 Evertec N EVTC .40 1.8 18 22.95 12.60 284 22.25 1307 22.40 21.65 +.40 +63.0 EvineLive Q EVLV 1.62 .76 289 1.34 1226 1.37 1.20 +.11 -4.3 EvofemBio Q EVFM 12.56 .30 58 2.61 299 2.75 2.30 -.10 +33.8 Evogene Q EVGN 5.75 2.66 2 2.86 22 3.06 2.78 -6.8 EvokePhm Q EVOK 4.09 1.85 22 2.62 93 2.66 2.45 +.12 +16.0 EvolentH n N EVH 27.15 10.30 592 23.00 3220 23.05 20.60 +1.95 +87.0 Evolus n Q EOLS 39.50 6.75 212 27.36 645 30.40 27.20 -.63 +137.9sEvolPetrol A EPM .40 3.5 24 11.30 6.35 176 11.50 940 11.50 9.85 +1.65 +67.9 EvolvgSys Q EVOL .44 15.2 8 5.85 2.80 11 2.90 24 2.92 2.80 +.05 -38.3 EvoquaWt n N AQUA 25.36 18.05 518 20.32 2310 20.48 19.48 -.18 -14.3 ExOne Q XONE 12.50 6.16 119 7.54 406 7.59 6.90 +.46 -10.2 ExactSci h Q EXAS 71.60 34.39 1809 62.46 6047 63.23 58.51 +2.67 +18.9 ExantasCap N XAN .20 2.0 11.38 8.51 109 10.20 632 10.38 10.08 +.02 +8.9tETYldShHi N YYY 1.92 10.5 20.00 18.08 33 18.27 187 18.27 18.08 +.11 -6.2 ExTrRobo N ROBO .07e .2 46.20 35.38 315 40.28 1320 40.30 39.36 +.28 -2.5 RxVlmxWk A VMAX 31.03 2.69 4 19.94 7 21.11 19.94 -.54 +62.9 Ber US Rs n N BERN 29.41 24.94 0 28.45 1 28.45 27.83 +.08 +5.9 ExTTactUS N HTUS 29.30 24.04 10 27.36 25 27.36 26.93 +.25 +.8 ETF IndExp N TETF 21.64 16.10 3 19.77 12 20.00 19.68 -.27 +3.8 RxVlmxInF A VMIN 46.55 2.37 77 3.10 231 3.10 2.93 +.08 -91.0 ETEMeCmc N EMQQ .02p 43.50 31.39 148 37.05 603 37.14 35.99 +.35 -2.7 ExelaTch n Q XELA 10.00 4.15 130 4.86 963 5.00 4.65 +.11 -5.6 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, July 7, 2018

PAGE 38

Exelixis Q EXEL 26 32.50 18.50 5515 21.21 16468 21.87 20.90 -.31 -30.2sExelon N EXC 1.38f 3.2 12 43.09 35.37 3589 43.09 17289 43.19 42.35 +.49 +9.3 ExlSvcHld Q EXLS 43 64.34 52.50 75 59.52 356 59.61 56.24 +2.91 -1.4 Expedia h Q EXPE 1.20 1.0 58 161.00 98.52 922 126.00 4680 126.15 119.53 +5.81 +5.2 ExpdIntl Q EXPD .90f 1.3 24 78.16 54.32 1454 71.85 4930 73.83 71.08 -1.25 +11.1 Exponent s Q EXPO 61 52.63 28.53 194 50.50 746 50.85 48.05 +2.20 +42.1 Express N EXPR 31 11.34 5.28 1108 9.67 4538 9.79 8.93 +.52 -4.7 ExpScripts Q ESRX 10 85.07 55.80 1748 80.07 8225 80.69 76.82 +2.86 +7.3 ExtendStay Q STAY .88f 4.0 45 22.58 16.27 843 21.83 3887 21.89 21.39 +.22 +14.9 Exterran n N EXTN 33.69 23.29 106 26.47 325 26.51 24.52 +1.43 -15.8 ExtraSpce N EXR 3.44f 3.4 24 101.96 73.70 650 100.76 3223 101.14 98.22 +.95 +15.2 ExtrOilGs n Q XOG 17.42 10.28 624 14.92 4151 15.16 14.15 +.23 +4.3 ExtrmNet Q EXTR 15.55 7.63 1130 8.57 5997 8.60 7.90 +.61 -31.5 ExxonMbl N XOM 3.28f 4.0 18 89.30 72.16 7416 82.33 35634 83.45 81.32 -.40 -1.6 EyePtPh Q EYPT 2.88 .93 171 2.18 678 2.19 1.97 +.10 +101.9 EyegatePh Q EYEG 1.47 .29 382 .58 1139 .59 .48 +.05 -45.9tEyenovia n Q EYEN 10.74 5.75 12 6.05 51 6.74 5.75 -.25 -39.0 Ezcorp Q EZPW 16 15.10 7.58 316 12.15 2162 12.35 11.65 +.10 -.4F -:F5 Netwks Q FFIV 23 183.27 114.63 305 177.25 1746 177.91 169.70 +4.80 +35.1 FAT Br n Q FAT .48 6.4 13.99 5.54 0 7.50 10 7.71 7.50 +.02 -15.9 FB Finl n N FBK .06p 17 45.43 32.84 48 41.91 239 41.97 40.40 +1.19 -.2 FBL Fn N FFG 1.84 2.3 19 85.00 60.95 12 80.80 49 81.80 78.10 +2.05 +16.0 FCB Fin N FCB 23 62.95 39.90 141 60.55 650 60.95 58.60 +1.75 +19.2 FFBW n Q FFBW 12.50 10.30 1 11.15 3 11.15 11.09 +.06 +1.2 FGL Hldg n N FG 11.94 8.14 864 8.71 4246 8.87 8.35 +.32 -13.5 FLIR Sys Q FLIR .64 1.2 31 55.72 33.95 1271 51.77 4188 52.63 51.11 -.20 +11.0 FMC Corp N FMC .66 .7 17 98.70 72.65 707 89.78 3426 90.41 87.61 +.57 -5.2 FNB Bnc s Q FNBG .52 1.4 39.50 26.68 49 37.82 63 38.04 36.75 +1.15 +3.6 FNBCp PA N FNB .48 3.5 14 14.92 12.02 1875 13.53 7361 13.58 13.32 +.11 -2.1 FNB FL pfE N FNBpE 31.65 27.64 3 29.78 19 29.78 28.66 +.98 +1.8 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.76 7 9.00 8.76 -.12 -5.3 FTFQAntiB N BTAL 20.69 18.31 0 20.06 12 20.07 20.06 +.01 +4.0 FTFQMom N MOM 26.26 22.44 0 24.41 12 24.75 24.40 +.03 +1.6 FTFQuSize N SIZ 21.94 19.25 20.44 +2.3 FTFQValu N CHEP 27.13 23.33 6 23.89 16 23.91 23.89 +.48 -8.4 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 0 23.70 11 23.70 23.53 -.20 -4.6sFRP Hldgs Q FRPH 22 65.90 41.90 12 65.95 50 66.25 63.05 +1.20 +49.0 FS Bncp Q FSBW .56f .9 14 64.00 42.77 19 63.87 74 64.00 62.27 +.62 +17.0 FS Invest N FSIC .76 9.9 9 9.31 6.95 1240 7.70 5085 7.80 7.35 +.35 +4.8 FSB Bcp n Q FSBC 18.23 14.60 17.75 1 17.75 17.75 +4.4 FTD Cos Q FTD 20.65 3.46 85 4.91 494 5.00 4.65 +.27 -31.7 FTE Net n A FTNW 26.25 14.10 41 16.90 59 19.23 16.50 -2.40 +2.4 FTI Cnslt N FCN 27 65.14 31.65 234 62.84 818 64.09 60.18 +2.36 +46.3tFTS Intl n N FTSI 22.60 13.22 236 13.96 2088 14.44 13.22 -.28 -28.8 Fabrinet N FN 13 47.02 24.02 266 38.17 827 38.30 36.18 +1.28 +33.0sFacebook Q FB 38 203.55 147.80 19688 203.23 68161 203.64 192.22 +8.91 +15.2 FactsetR N FDS 2.56 1.3 24 217.36 155.09 248 201.63 962 203.80 197.15 +3.53 +4.6 FairIsaac N FICO .08 50 203.12 131.52 141 197.65 827 198.59 193.11 +4.33 +29.0 FDaves Q DAVE 9.65 3.40 11 6.85 58 6.85 6.25 +.10 +4.6 FangHldg N SFUN .20e 5.5 1 5.69 3.01 909 3.61 3747 3.83 3.50 -.27 -35.3 Fanhua Q FANH .65e 2.2 49 38.24 8.21 490 29.00 999 29.36 26.35 +.50 +34.1 FarPtAc un N FPAC/U 10.45 10.14 3 10.17 385 10.20 10.14 -.02 +.1 FarmerBrs Q FARM 35.05 23.60 34 30.80 136 31.50 30.30 +.25 -4.2 FarmMer s Q FMAO .56f 1.4 23 49.99 27.05 5 41.47 20 41.47 38.02 +1.12 +1.6 FarmCB Q FFKT .50 .9 22 55.05 32.60 17 53.20 41 53.60 51.75 +1.10 +38.2 FarmersNB Q FMNB .28 1.7 20 16.75 12.80 27 16.55 116 16.60 15.95 +.60 +12.2 Farmland N FPI .51 5.7 81 9.68 7.15 140 8.87 597 8.97 8.58 +.07 +2.2tFarmln pfB N FPIpB 1.50 6.1 27.96 24.11 8 24.45 58 24.72 24.11 +.02 -5.1 FaroTech Q FARO 65.35 32.25 49 56.15 250 56.85 53.90 +1.80 +19.5 Fastenal Q FAST 1.48 3.1 23 58.74 39.79 3985 48.21 14647 48.68 47.37 +.08 -11.8 FateThera Q FATE 14.45 2.52 297 12.44 926 12.58 11.05 +1.10 +103.6 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.26 2 21.26 21.20 +.06 -2.9 FedExCp N FDX 2.60f 1.1 10 274.66 203.13 1561 228.27 5713 231.45 225.26 +1.21 -8.5 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 22.95 190 23.60 22.77 -.12 +38.5 FedAgric N AGM 2.32 2.5 95.97 62.72 29 92.94 122 93.86 89.01 +3.46 +18.8 FdAgricA N AGM/A 2.32 2.8 25 87.20 61.50 83.48 4 83.48 80.81 +2.46 +14.7 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.23 5 25.27 25.10 +.08 +.4 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 2 26.52 5 26.97 26.41 +.13 +.6 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 2 26.14 2 26.18 26.10 -.15 -6.0 FedRlty N FRT 4.00 3.2 22 135.59 106.41 350 126.89 1375 127.42 123.64 +.34 -4.5 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 18 24.59 98 24.60 23.75 +.90 -2.3 FedSignl N FSS .28 1.2 29 25.00 17.13 116 23.72 867 23.73 23.00 +.43 +18.1 FedlStAc n Q FSAC 9.84 9.65 10 9.82 16 9.82 9.77 +1.1 FedlStA un Q FSACU 10.50 9.53 23 10.36 23 10.37 10.34 +.01 +1.1 FedInvst N FII 1.08f 4.5 8 36.76 22.82 870 23.74 4167 23.99 22.86 +.42 -34.2 FedPMu N FMN .88 6.7 15.07 13.18 36 13.21 134 13.42 13.21 -.05 -5.9 FenncPhr n Q FENC 14.99 7.55 135 10.35 348 11.00 9.90 -.09 +3.3 Ferrari n N RACE 149.85 84.38 240 135.36 1072 136.16 132.66 +.35 +29.1 Ferrellgs N FGP .40 11.9 5.75 2.87 62 3.35 307 3.39 3.33 -.01 -21.7 Ferro N FOE 17 25.50 17.78 241 21.19 1200 21.28 20.47 +.34 -10.2tFerrogl n Q GSM .16 2.0 17.61 7.99 1070 8.13 4074 8.62 7.99 -.44 -49.8 FiatChrys N FCAU 24.95 10.85 3050 20.00 12423 20.22 18.86 +1.11 +12.1 FibriaCelu N FBR .09e .5 22.05 9.56 752 18.80 2548 18.86 18.29 +.21 +27.9 Fibrocll rs Q FCSC 20.85 2.21 347 2.51 1407 2.73 2.36 -.20 -21.6sFibroGen Q FGEN 65.75 31.83 554 67.25 2075 67.40 61.30 +4.65 +41.9 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 9 48.54 30 48.54 48.11 +.45 -4.7 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.36 61 49.43 49.20 +.12 -1.5 FidTotBd N FBND 1.20e 2.4 50.80 48.42 27 48.99 89 48.99 48.80 +.12 -2.5 FidD&D n Q FDBC .96 1.6 68.00 33.09 6 58.80 23 62.46 56.00 -3.19 +42.4 FidCnsDis N FDIS .40e .9 44.16 34.66 129 43.25 899 43.28 42.40 +.41 +10.5 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 99 31.65 272 31.78 30.88 +.44 -7.8 FidEnergy N FENY .53e 2.5 22.21 17.01 263 21.22 1565 21.38 20.79 -.04 +5.8 FidFinan N FNCL .60e 1.5 43.90 34.85 162 39.45 895 39.66 38.90 +.25 -3.2 FidHlthCre N FHLC .70e 1.6 44.44 37.13 160 42.63 576 42.66 40.92 +1.33 +6.6 FidIndls N FIDU .56e 1.5 41.28 34.01 119 37.37 444 37.47 36.64 +.29 -3.4 Fid Val n N FVAL 35.18 29.03 11 33.28 41 33.29 32.46 +.38 +1.3 Fid Qual n N FQAL 34.02 28.40 15 32.83 245 32.89 32.15 +.43 +3.3 FidInfoTch N FTEC .42e .7 57.89 42.32 418 56.68 1944 56.74 54.64 +1.41 +13.4 Fid Moment N FDMO 34.26 27.81 28 33.11 90 33.15 32.51 +.24 +5.9 Fid LowVol N FDLO 32.45 27.57 6 31.48 68 31.51 30.83 +.41 +2.9 Fid RisR n N FDRR 32.71 27.94 74 30.74 256 30.84 30.07 +.44 +.3 Fid CoreD n N FDVV 30.41 26.24 31 29.71 110 29.73 29.02 +.42 +3.6 FidMsciRE N FREL .86e 3.4 25.36 21.73 131 25.01 809 25.04 24.14 +.47 +1.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 84 35.08 486 35.12 34.14 +.83 +1.6 FidTelecm N FCOM .76e 2.6 33.40 27.59 25 29.39 107 29.40 28.15 +.93 -4.9 FidelMatls N FMAT .53e 1.6 37.11 30.49 28 33.98 202 34.05 33.29 +.28 -3.0 FidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 42 301.45 180 301.69 291.69 +6.79 +11.2 FidlNatFn N FNF 1.20f 3.2 15 42.52 31.86 562 37.88 2824 38.17 36.85 +.26 -3.5sFidNatInfo N FIS 1.28 1.2 20 108.00 85.23 1570 108.37 5968 108.83 105.17 +2.34 +15.2 FidelSo Q LION .48 1.8 17 27.05 20.28 62 26.13 293 26.40 25.32 +.72 +19.9 FidClayOp N FMO 1.72f 14.7 15.43 10.27 64 11.74 291 11.75 11.52 +.05 -10.7 FidusInvst Q FDUS 1.56a 10.8 9 17.04 12.63 74 14.42 250 14.55 14.18 +.21 -5.0 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 3 26.05 7 26.15 25.66 +.01 +4.2sFiestaRst Q FRGI 30.10 15.50 216 30.05 1238 30.10 27.95 +1.35 +58.2 FifthThird Q FITB .72f 2.5 9 34.67 24.66 3775 29.14 19285 29.24 28.56 +.44 -4.0 FifthT pf Q FITBI 1.66 6.1 30.90 27.00 108 27.41 200 27.77 27.11 +.30 -3.8 51job Q JOBS 114.63 44.68 288 97.98 1371 98.24 94.43 +.34 +61.0 58.com N WUBA 79 89.90 42.92 799 66.79 4778 70.48 64.13 -2.55 -6.7 FinTcII n Q FNTE 11.76 9.70 113 10.00 163 10.05 9.98 +.8sFinclEngin Q FNGN .32 .7 51 45.00 24.45 163 45.00 956 45.00 44.85 +.10 +48.5 FnclInst Q FISI .96 2.9 17 34.35 25.65 39 33.40 175 33.50 32.56 +.50 +7.4 Finisar Q FNSR 28.84 14.25 1135 18.77 6251 18.83 17.54 +.77 -7.8sFinjanH Q FNJN 4 3.70 1.66 670 3.78 2491 3.85 3.38 +.38 +75.0 FireEye Q FEYE 19.36 13.40 1632 15.98 8068 15.99 15.12 +.59 +12.5 FstAFin n N FAF 1.52 3.0 21 62.71 43.92 423 51.29 2271 51.79 50.40 -.43 -8.5 FtBcp pfB N FBPpB 12.00 FstBcpPR N FBP 26 8.32 4.48 1006 7.93 4309 7.99 7.59 +.28 +55.5 FstBcpME Q FNLC 1.16f 3.8 17 32.33 25.00 11 30.27 41 30.36 28.25 +2.34 +11.2 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 99 41.70 413 41.81 40.67 +.79 +18.1sFstBcMiss Q FBMS .20f .5 23 36.90 26.05 22 36.75 113 36.90 34.93 +.80 +7.5 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 33 14.20 131 14.25 13.80 +.30 +2.5 FstBusey rs Q BUSE .80f 2.5 22 33.22 27.33 75 32.65 329 32.77 31.65 +.93 +9.1 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 10 25.98 53 26.50 25.74 -.02 +17.5 FrstCap Q FCAP .92 2.3 20 43.02 30.03 1 40.20 5 42.95 40.20 -1.35 +9.4 FstCash N FCFS .88f 1.0 34 95.40 56.40 206 90.90 1018 92.18 89.08 +1.05 +34.8 FtChoBc n Q FCBP 33.50 26.54 13 30.00 31 30.70 29.52 -.56 +8.1 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 26 408.34 186 412.00 399.00 +5.04 +1.3 FstCwlth N FCF .36f 2.3 22 16.40 12.07 327 15.85 1357 15.89 15.41 +.34 +10.7 FCmtyBsh Q FCBC .72a 2.2 21 36.09 24.02 21 33.13 92 33.59 31.62 +1.27 +15.3 FCmtyCp Q FCCO .40 1.6 25 26.25 19.50 7 25.75 45 26.00 24.90 +.65 +13.9 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 80 30.90 200 31.10 30.40 +.30 +18.2 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 23 21.55 94 22.90 21.05 -1.35 +17.8 FstData n N FDC 11 22.14 14.73 4145 21.86 17250 21.94 20.76 +.93 +30.8sFstDefiFn Q FDEF 1.20 1.8 18 68.53 47.01 20 68.01 110 68.53 65.95 +.95 +30.9 FFnclOH Q FFBC .76 2.4 21 33.70 22.80 218 31.75 971 31.90 30.40 +1.10 +20.5 FstFnBksh Q FFIN .84f 1.6 27 56.35 37.31 180 52.75 831 52.80 50.55 +1.85 +17.1 FstFnIN Q THFF 1.02 2.2 20 50.20 39.55 25 47.20 89 47.30 45.15 +1.85 +4.1 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 227 19.92 616 20.25 18.55 +.40 +28.4 FstFound s Q FFWM 23 20.43 16.08 383 19.50 1063 19.52 18.47 +.96 +5.2 FstGtyBc n Q FGBI .64b 2.3 29.50 22.76 4 27.30 18 27.42 25.90 +1.28 +9.2 FsHawaii n Q FHB .96 3.3 32.36 26.30 285 29.31 1435 29.50 28.76 +.29 +.4 FstHorizon N FHN .48 2.7 15 20.86 15.84 2809 17.89 10869 18.05 17.57 +.05 -10.5 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.49 16 25.49 25.17 +.34 +1.2sFstInRT N FR .87 2.6 23 33.88 27.61 621 33.87 2699 34.04 32.78 +.53 +7.6 FIntntBcp Q INBK .24 .7 14 42.40 27.25 44 34.10 138 34.35 33.85 -10.6 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 110 43.10 482 43.15 42.00 +.90 +7.6 FMajSilv g N AG 8.40 4.93 2969 8.26 10446 8.32 7.45 +.63 +22.6 FstMerch Q FRME .88f 1.8 21 49.19 37.09 126 47.83 657 48.08 46.13 +1.43 +13.7 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 75 41.00 195 41.62 39.08 +1.70 +6.4 FMidBc Q FMBI .44 1.7 20 27.40 20.50 274 26.06 1087 26.10 25.31 +.59 +8.5 FstNwBc n Q FNWB 45 18.35 15.07 7 16.23 28 16.24 16.01 +.26 -.4 FstRepBk N FRC .72 .7 105.52 84.56 381 99.53 2168 99.92 96.06 +2.74 +14.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 11 25.51 50 25.67 25.29 +.23 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 12 25.75 34 25.93 25.71 +.05 -1.5 FstRep pfF N FRCpF 1.43 5.4 27.00 24.65 3 26.25 23 26.26 25.68 +.46 +1.8 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 11 24.83 60 24.93 24.34 +.25 -2.2 FtRpBk pfG N FRCpG 27.05 24.09 13 25.27 36 25.45 25.08 -.01 -2.2 FstSavFin Q FSFG .60 .8 20 80.01 51.27 2 73.60 7 73.87 71.80 +.11 +29.1 FstSolar Q FSLR 33 81.72 38.36 1588 54.53 7018 54.74 51.70 +1.87 -19.2 1stSource Q SRCE .96f 1.7 21 56.77 44.59 19 55.20 125 55.43 53.21 +1.77 +11.6 FTNDXTc Q QTEC .58e .7 83.42 61.64 119 79.02 1071 79.09 75.94 +1.96 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.84 10 29.00 28.76 -.28 -1.7 FtTr 22 n N FIV 10.08 9.02 41 9.25 259 9.27 9.19 +.01 +1.3 FT RisDv n Q SDVY .11e .5 22.04 19.62 8 21.09 10 21.14 20.83 +.04 +.4 FtTrGlob N FAM .90 8.9 11.97 9.88 76 10.08 199 10.09 9.90 +.13 -13.0 FT MCGr N FNY .15e .3 45.34 33.90 75 44.28 352 44.28 42.76 +.95 +13.0tFT AsiaPc Q FPA 1.01e 3.1 38.10 31.66 62 32.13 90 32.38 31.66 -.61 -10.0 FT Europe Q FEP .65e 1.7 42.49 34.60 69 38.91 610 38.96 37.73 +.52 -.4 FT LatAm Q FLN 2.01e 11.0 23.27 17.33 2 18.20 16 18.20 17.37 +.49 -10.9 FT Brazil Q FBZ 1.62e 13.9 18.24 11.15 2 11.62 17 11.66 11.26 +.15 -25.1 FT China Q FCA .68e 2.5 34.79 23.65 21 27.69 73 28.66 27.34 -1.24 -6.7 FT Japan Q FJP .77e 1.4 63.38 51.72 44 54.48 85 54.80 53.86 -.83 -9.1tFT SKorea Q FKO .59e 2.4 32.08 25.22 5 25.01 15 25.05 24.83 -.54 -15.3 FT DevMkt Q FDT .96e 1.6 67.22 54.78 104 59.61 615 59.77 58.57 -.33 -4.4 FT EmMkt Q FEM .64e 2.5 31.32 23.40 281 25.66 2581 25.73 25.11 -.20 -8.0 FT Germny Q FGM 1.04e 2.2 55.51 43.18 53 47.21 66 47.24 45.73 +1.14 -7.8 FT MCVal N FNK .40e 1.1 37.68 32.17 1 36.65 22 36.71 35.56 +.67 +1.0 FT Canada Q FCAN .29e 1.1 27.35 22.95 141 26.30 216 26.30 25.86 +.12 -.8 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.35 0 32.35 32.35 -.07 -4.9 FT UK Q FKU 1.57e 3.9 43.39 35.84 2 40.07 14 40.23 39.55 -.40 +.5 FT Switzld Q FSZ .78e 1.5 56.74 48.28 45 50.61 57 50.72 49.55 +.35 -4.0 FT HKong Q FHK 2.82e 7.4 46.25 36.40 0 38.11 1 38.44 37.86 -.72 -10.2 FT SCGr N FYC .04e .1 50.73 36.99 42 50.13 450 50.18 48.12 +1.61 +17.9 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.73 42 38.17 441 38.28 37.58 -.06 -11.9 FTDvMkSC Q FDTS .97e 2.3 48.51 37.92 0 41.37 14 41.37 40.28 -.36 -6.8sFT SCVal N FYT .26e .7 39.48 32.07 138 39.52 195 39.59 38.18 +1.01 +7.2 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.68 43 42.75 88 42.85 41.09 +.97 -2.6 FT MegaCp N FMK .44e 1.3 36.82 29.68 34.71 39 35.10 34.55 +.40 +3.6 FstT BICK Q BICK .34e 1.2 33.60 25.74 75 27.21 89 27.49 26.71 -.24 -9.9 FTEurSelDv N FDD 1.09e 8.1 14.79 12.97 93 13.50 906 13.52 13.05 +.31 -1.7 FTDJMic N FDM .49e .9 52.61 41.86 75 52.31 159 52.32 50.71 +1.37 +10.2tFT DynEq N FDEU 1.45 9.0 20.20 15.79 77 16.13 278 16.29 15.79 +.11 -13.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 3 21.83 12 21.85 21.59 +.17 -.9 FtTrMun n Q MCEF 19.39 17.65 0 17.89 5 17.99 17.87 +.03 -4.6 FtTEqCom N ERM 23.64 20.17 0 22.47 4 22.47 21.94 +.19 +.5 FtT EqTact N TERM 23.62 19.41 22.30 15 22.30 22.03 +.15 -.2 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 11 49.35 81 49.46 49.20 +.15 -2.8 FTNsdGrid Q GRID .19e .4 53.73 43.00 1 49.17 8 49.17 48.36 +.41 -3.6 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 44 18.52 310 18.54 18.20 +.23 -2.6 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 622 19.18 3366 19.19 19.01 +.12 -4.1 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 77 36.38 430 36.41 35.13 +.94 +3.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 81 51.23 540 51.29 51.13 +.06 -.8tFTIntlMltA Q YDIV .99e 5.6 19.83 17.04 4 17.53 9 17.56 17.04 +.30 -5.9 FT BuyInc Q FTHI .96 4.2 24.00 21.53 4 22.97 55 23.01 22.50 +.23 -1.5 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.46 10 49.50 48.77 +.30 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 4 22.69 26 22.71 22.34 +.21 -1.6 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 237 60.00 2205 60.03 59.98 +.01 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 115 30.14 718 30.19 29.62 +.19 +.9 FT SSICv Q FCVT .48a 1.6 32.38 27.51 16 30.10 809 30.12 29.30 +.34 +5.1 FT DWF5 Q FV .18e .6 31.03 24.74 185 30.17 2227 30.19 29.15 +.71 +9.4 FT HeitGl N PRME 20.81 17.96 1 20.34 1 20.34 20.05 +.15 +2.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 6 27.36 47 27.41 26.36 +.55 -.2 FT AI Rob n Q ROBT .07p 30.96 28.50 11 29.68 27 29.73 29.07 +.30 +3.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.69 3 21.69 21.12 +.22 FT SmCap Q RNSC .22e 1.0 23.22 19.03 1 23.12 11 23.12 22.66 +.51 +7.5 FT MdCap Q RNMC .19e 22.75 19.19 5 22.12 10 22.13 21.64 +.19 +1.9 FT LgCap Q RNLC .18e 23.11 19.67 8 21.98 22 21.98 21.60 +.08 +.9 FT EM Sl n N RNEM 59.26 48.96 1 49.83 56 49.83 48.99 +.50 -8.6 FT DevInt Q RNDM .45e 55.12 48.94 2 50.64 18 50.64 49.43 +.46 -3.0 FTNsTrn ef Q FTXR .33e 1.4 27.65 22.24 24.31 0 -6.3 FT QualInc Q QINC .60e 2.4 26.90 23.66 16 24.98 45 24.98 24.35 +.45 -2.0 FTNsSem ef Q FTXL .14e .4 36.21 24.11 5 32.76 21 32.88 31.32 +.99 +8.2 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 9 22.91 10 22.92 22.35 +.00 +6.8 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 21.70 1 22.02 21.98 +1.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 73 24.70 114 24.92 24.25 -.05 +16.9 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 20.08 0 19.74 19.74 -3.4 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 80 28.81 328 28.97 28.34 +.32 -1.9 FTDorW n Q FVC .17e .6 28.96 22.93 167 28.06 369 28.10 27.27 +.65 +9.3tFT DWInt Q IFV .32e 1.5 24.24 19.40 208 20.92 760 21.00 19.40 +.10 -6.0 FT LgShEq N FTLS .16e .4 41.72 35.71 17 39.38 82 39.43 38.72 +.42 +.2 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 11 38.02 84 38.14 37.42 +.50 -9.8 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 0 50.32 6 50.38 50.02 +.02 -.3tFT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 56.32 68 56.43 55.60 -.52 -7.0 FT RivDev Q RFDI 1.09e 1.8 68.99 59.70 34 61.63 181 61.68 60.24 +.37 -3.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 61.68 9 65.75 27 65.90 64.76 -.53 -6.7 FT RivEur Q RFEU .95e 1.5 70.58 60.90 7 63.42 40 63.43 61.54 +.86 -3.0tFT PfInc n N FPEI 21.03 18.88 5 19.06 57 19.06 18.88 +.06 -5.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.41 3 50.41 50.01 +.16 -2.3tFT VolIn n N HDMV 36.34 32.51 4 33.39 77 33.47 32.51 +.44 -2.7 FT VolD n N HUSV 23.72 21.53 14 22.98 182 23.04 22.57 +.23 FTEgyInco A FEN 2.32 10.1 28.00 21.34 45 22.97 159 23.09 22.58 +.01 -13.4 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 64 16.23 171 16.62 16.15 -.12 -8.9 FtTrEnEq N FFA .96 6.1 16.73 14.00 87 15.68 225 15.81 15.51 -.06 -3.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.33 91 51.44 365 51.61 50.77 +.32 +.8 FTArcaBio N FBT 148.05 111.23 84 147.66 217 147.66 138.76 +7.65 +18.5 FTDJInet N FDN 145.81 93.51 592 142.21 2220 142.28 136.00 +4.56 +29.4 FTN100ExT Q QQXT .14e .3 52.82 45.13 31 51.30 35 51.31 49.61 +1.07 +5.5 FsTrGrEn Q QCLN .08e .4 21.73 17.62 22 20.01 128 20.02 19.35 +.52 -1.4 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 0 34.26 3 34.26 34.00 +.09 +3.5 FT RNG N FCG .22e .9 24.67 18.65 126 23.57 485 23.63 22.78 +.21 +3.5 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.33 10 29.41 28.68 +.27 +2.0 FT ConDis N FXD .30e .7 45.57 35.88 144 43.04 1786 43.06 41.89 +.64 +2.3 FT ConStap N FXG .75e 1.6 51.57 44.32 71 47.91 742 48.08 46.42 +.80 -1.6 FT Engy N FXN .33e 1.9 17.62 12.25 381 17.15 2075 17.16 16.52 +.24 +10.8 FT Fincl N FXO .65e 2.0 32.92 28.10 226 31.75 1889 31.83 31.19 +.42 +1.4 FT HlthCr N FXH 77.45 63.96 61 76.08 503 76.17 73.56 +1.86 +9.0 FT IndPrd N FXR .16e .4 42.74 34.52 86 39.55 538 39.67 38.72 +.45 -2.6 FT Matls N FXZ .37e .9 46.43 37.58 57 42.20 388 42.28 41.46 +.38 -3.7 FT Tech N FXL .13e .2 59.90 43.15 104 57.99 822 58.06 55.60 +1.72 +13.0 FT Utils N FXU .67e 2.5 28.28 23.46 55 26.88 1537 26.90 26.07 +.70 +3.3 FTCloudC Q SKYY .13e .2 55.46 38.88 195 54.68 893 54.72 52.83 +1.50 +19.2tFTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 53 25.22 232 25.25 24.45 +.49 -4.3tFTNdqAuto Q CARZ .88e 2.4 45.00 36.65 3 37.30 69 37.30 36.65 +.13 -11.6 FT GblAg rs Q FTAG .38e 1.5 29.98 24.50 1 26.07 2 26.17 26.07 -.19 -7.4 FT GblNRs Q FTRI .45e 3.6 13.25 10.96 0 12.65 5 12.65 12.36 +.30 +2.2 FT Cybersc Q CIBR .03e .1 27.84 20.59 68 26.99 357 27.05 26.13 +.61 +16.7 FTIntlIPO Q FPXI .28e .8 39.87 31.26 1 34.62 3 34.64 34.24 -.17 -2.2 FT GlbRE N FFR .75e 1.6 47.43 41.42 2 45.88 40 46.04 44.79 +.52 +.9 FT NAEngy N EMLP .93e 3.9 25.51 21.43 376 23.57 1223 23.60 23.01 +.35 -4.0 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 105 47.87 879 47.87 47.69 +.10 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 58 47.32 375 47.32 47.05 +.23 -2.6 FT GlbCmd Q FTGC .26e 21.88 19.19 32 20.44 504 20.55 20.26 -.25 -1.3tFT HiLgSh N FSD 1.20 8.2 17.25 14.42 82 14.55 419 14.59 14.42 -.07 -11.4 FT USIPO N FPX .32e .4 74.54 58.86 46 73.48 197 73.53 70.90 +2.05 +7.7 FTChnd N FNI .19e .5 43.90 34.97 43 38.61 116 38.71 37.88 +.07 -2.5 FT Dow30 n N EDOW 23.50 19.61 28 21.87 262 21.92 21.61 +.03 -1.2 FT EngCn N FLM .58e 1.0 63.91 52.97 2 55.38 24 55.38 54.54 -.53 -7.0 FT WindEn A FAN .46e 3.3 13.84 12.41 13.81 +4.2 FT Wtr N FIW .21e .4 50.09 41.72 9 49.08 125 49.10 47.74 +.97 +.8tFT IntPfd N FPF 1.95 9.0 25.10 21.40 203 21.59 510 21.64 21.40 +.14 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 80 60.11 565 60.20 58.83 +.80 +2.7 FT LCGr N FTC .24e .4 69.06 54.43 85 66.97 234 67.08 65.23 +1.00 +9.4 FT LCVal N FTA .82e 1.5 57.69 49.07 37 53.00 178 53.10 51.91 +.68 -3.0 FT MLP&E N FEI 1.42 11.0 16.50 11.68 82 12.91 461 13.11 12.86 -16.9 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 23 52.81 100 52.86 52.63 +.14 -1.3 FT MCCore N FNX .51e .7 71.16 57.71 36 69.97 106 70.03 67.87 +1.52 +6.5 FTMstrDv N FDL .79e 2.7 31.14 27.37 82 29.00 1006 29.06 28.30 +.41 -3.6 FTFutStrt N FMF 51.53 37.80 48.16 2 48.52 48.00 -.35 +1.1tFstTrMtg N FMY 1.02 7.7 14.48 13.24 2 13.26 7 13.42 13.24 -.12 -6.9 FT MultCG N FAD .20e .3 75.06 57.62 62 73.44 117 73.48 71.54 +1.28 +11.9 FT MultCV N FAB .45e .8 59.34 50.58 4 56.86 11 56.97 55.44 +.64 -.2 FTNDXEq Q QQEW .27e .4 63.55 52.67 106 62.06 305 62.11 59.94 +1.51 +7.1 FT NsdABA Q QABA .75e 1.3 58.63 45.86 19 55.90 327 56.07 54.50 +1.14 +6.6 FTSmartph Q FONE .86e 1.8 55.89 47.30 1 48.56 97 48.56 47.93 -.08 -7.0 FT MLPEn N FPL 1.26 12.2 13.49 9.57 55 10.36 343 10.44 10.22 +.09 -12.7 FT REIT N FRI .39e 1.6 24.11 20.20 95 23.76 501 23.82 22.99 +.39 +2.1 FT SCCore N FYX .38e .6 68.38 53.07 58 68.04 618 68.11 65.36 +2.01 +11.2 FTSpecFin N FGB .70 11.4 7.57 5.65 27 6.13 140 6.17 5.97 +.12 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.41 7 23.41 22.75 +.39 +.1 FTrVLDv N FVD .57e 1.9 31.85 28.82 224 30.74 1575 30.82 30.06 +.46 -.4 FT EmOp N FEO 1.40 10.2 17.42 13.42 31 13.73 100 13.79 13.45 +.11 -15.9 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.43 1 11.48 11.35 -.22 -10.7 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 24 19.35 59 20.40 19.25 -1.10 +11.2 First LI s Q FLIC .60 2.4 10 33.50 23.30 32 25.35 161 25.73 24.70 +.50 -11.1tFTrSenFlt N FCT .72 5.7 13.53 12.41 57 12.73 590 12.80 12.41 -.06 -.9sFirstEngy N FE 1.44 3.9 8 36.74 28.93 2687 36.77 13037 37.00 35.82 +.86 +20.1 FsthdTech Q SVVC 15.59 7.29 33 14.91 241 15.40 14.38 +.74 +66.4sFstSvc n Q FSV .54 .7 41 77.93 62.75 23 77.56 162 77.97 75.00 +1.52 +10.9 Fiserv s Q FISV 36 76.98 59.85 1275 75.49 4510 75.67 73.54 +1.40 +15.1 Fitbit n N FIT 7.79 4.51 4284 6.86 16275 6.87 6.33 +.33 +20.1 FiveBelow Q FIVE 103.99 44.30 625 98.90 2361 99.32 96.32 +1.19 +49.1 500.com N WBAI 66 23.22 9.05 36 15.15 302 15.28 13.55 +.44 +49.9 FvPntHld n N FPH 15.45 10.25 66 11.68 781 11.76 10.98 +.43 -17.2 FivePrime Q FPRX 48.87 15.32 227 17.03 998 17.06 15.53 +1.22 -22.3 FiveStar Q FVE 1.80 1.05 12 1.45 111 1.50 1.40 -.05 -3.3 Five9 Q FIVN 39.55 19.53 301 35.72 1398 36.06 33.81 +1.15 +43.6 FlagstarB N FBC 28 40.06 29.61 198 34.76 1002 35.04 33.83 +.50 -7.1 F&C DynPf N DFP 1.92 8.0 28.36 22.78 94 24.06 233 24.09 23.45 +.60 -9.8 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 32 13.70 67 13.80 13.45 +.16 -8.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.60 20 10.84 86 10.92 10.74 +.09 -8.2 FlrtyPfdSc N FFC 1.63 8.5 22.44 18.28 100 19.27 332 19.31 18.95 +.35 -5.8 FlrtyTotR N FLC 1.63 8.5 22.51 19.07 44 19.30 135 19.50 19.24 -.21 -10.7 Flanign A BDL .25f .9 16 30.30 20.20 3 28.25 12 28.50 26.52 +.70 +19.7 Fleetcor N FLT 27 222.92 138.43 571 216.79 2152 217.95 209.13 +6.14 +12.7 Flex Ltd Q FLEX 15 19.71 12.93 1773 14.32 11196 14.37 13.66 +.21 -20.4tFlexPhm n Q FLKS 8.98 .82 253 .94 751 .99 .82 -.00 -73.1 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 4 115.60 55 115.60 112.83 +1.88 +3.3 FlxEmgTilt N TLTE 1.26e 2.4 65.59 52.56 42 53.47 128 53.61 52.81 -.43 -10.5 FlxUpstNR N GUNR .67e 2.0 35.54 28.27 466 33.92 1123 33.99 33.33 +.03 +1.9 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 93 24.25 519 24.25 24.17 -.05 -.4 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 48 24.69 295 24.71 24.58 -1.0 FlxCoreSl n N BNDC 28.51 23.99 6 24.24 6 24.25 24.24 +.09 -3.2 FlxGlbImp Q ESGG 101.95 85.30 1 95.36 2 95.39 93.39 +1.07 +.4 FlxUS Imp Q ESG 70.00 56.92 1 65.02 1 65.02 64.55 +.62 +2.2 FlexEMTilt N TLEH 33.14 28.29 0 28.46 6 28.68 28.46 -.46 -7.7 FlxDMTilt N TLDH 30.34 26.93 0 27.93 8 27.93 27.75 -.03 -4.3 FlxRAstAlo Q ASET 29.37 26.74 1 28.27 1 28.27 27.62 +.36 -1.7 FlxUSQLgC Q QLC 35.78 29.39 7 34.19 33 34.24 33.55 +.21 +2.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.10 9 50.10 49.66 +.34 -8.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.88 4 48.90 48.85 -.01 -4.0 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 8 23.09 11 23.09 23.04 +.06 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 25 63.31 89 63.31 61.51 +.97 +.9 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.77 51 46.80 45.46 +.87 -4.1 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.38 17 65.05 64 65.20 63.88 +.19 -6.0 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.35 29 23.37 22.82 +.30 -8.5tFlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 3 26.33 31 26.37 25.73 +.23 -7.9 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 48 24.53 258 24.56 24.00 +.20 -8.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 7 45.17 24 45.17 44.26 +.63 +2.4 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 43.84 1 43.84 43.16 +.23 -.8 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 80 45.81 449 45.87 44.89 +.51 +1.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 17 75.42 87 75.42 75.28 +.01 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.40 18 3.55 3.16 +.21 -10.5 FlexSolu A FSI 2.10 1.33 4 1.62 12 1.69 1.60 -.07 -11.0 FlexionTh Q FLXN 32.25 19.06 328 26.13 1489 26.16 24.53 +.28 +4.4 Flexstl Q FLXS .88 2.2 57.79 34.74 12 39.96 56 40.35 38.56 +.06 -14.6 Flor&Dec n N FND 53 58.28 32.72 337 51.04 1432 51.28 48.48 +1.71 +4.8tFlotek N FTK 9.53 2.90 419 3.18 2462 3.29 2.90 -.05 -31.8 FlowrsFds N FLO .72f 3.3 23 22.82 16.80 669 21.32 3430 21.42 20.47 +.49 +10.4 Flowserve N FLS .76 1.9 48.10 37.51 695 40.59 3329 41.01 39.48 +.19 -3.7 Fluent Inc Q FLNT 6.95 2.05 150 2.50 595 2.65 2.40 +.05 -43.2 Fluidigm Q FLDM 8.38 2.52 130 6.04 503 6.19 5.70 +.08 +2.5 Fluor N FLR .84 1.7 36 62.09 37.04 803 49.05 3430 49.26 47.91 +.27 -5.0 FlushFn Q FFIC .80 3.0 19 31.45 24.59 35 26.92 142 27.12 26.14 +.82 -2.1 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 70 13.97 226 14.12 13.75 -.12 +8.2 Foamix Q FOMX 7.45 4.34 40 5.13 163 5.26 4.93 +.12 -14.6 FEMSA N FMX .74e .8 103.82 80.86 829 95.72 2677 96.75 85.77 +7.93 +1.9 Fonar Q FONR 11 33.90 21.10 15 27.55 91 27.85 26.25 +1.00 +13.1 FootLockr N FL 1.38 2.6 21 59.40 28.42 2117 52.30 9248 53.53 50.90 -.35 +11.6 FordM N F .60a 5.4 6 13.48 10.14 25638 11.06 112694 11.15 10.91 -.01 -11.4 ForeScTc n Q FSCT 37.81 21.56 355 36.00 1840 36.15 34.11 +1.74 +12.9 ForshtAut n Q FRSX 10.45 2.44 13 3.24 161 3.54 3.11 -.39 -19.6 ForestCA N FCE/A .72 3.1 18 26.30 19.24 816 23.25 4269 23.26 22.50 +.44 -3.5 Forestar N FOR 14 26.39 15.35 43 21.85 271 22.35 20.35 +1.10 -.7 FormFac Q FORM 38 18.65 11.10 397 14.40 1546 14.50 13.05 +1.10 -8.0 FormulaSy Q FORTY .68e 1.9 45.65 32.55 35.24 0 35.24 35.24 -.09 -13.1 ForrestR Q FORR .80 1.8 56 47.75 36.95 22 43.85 91 44.05 41.85 +1.90 -.8 ForsightEn N FELP .13 4.95 3.28 2 3.82 16 4.08 3.77 -.28 -12.6 Forterra n Q FRTA 58 12.30 3.02 176 9.82 614 9.94 9.31 +.09 -11.5 Fortinet Q FTNT 66.32 35.44 712 64.97 4071 65.12 61.90 +2.54 +48.7 Fortis n N FTS 1.70 5.2 38.24 30.88 200 32.49 824 32.67 31.55 +.61 -11.4 Fortive n N FTV .28 .4 81.51 62.05 921 77.22 4589 77.78 75.67 +.11 +6.7 FortressBio Q FBIO 5.54 2.79 64 3.13 288 3.38 2.97 +.15 -21.6 FortB pfA Q FBIOP 2.34 11.0 24.80 20.01 6 21.20 14 21.97 20.61 +.20 -6.8 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 178 18.58 572 18.68 18.07 +.51 -6.8 FortunaSlv N FSM 24 6.08 4.03 748 5.86 2644 5.91 5.55 +.18 +12.3 FBHmSec N FBHS .80 1.5 18 73.62 52.63 947 54.55 4202 54.90 52.81 +.86 -20.3 FortySev n Q FTSV 16.49 14.62 85 15.60 334 16.18 15.58 -.40 +3.7 ForumEn N FET 17.95 10.05 439 12.50 2358 12.70 11.88 +.15 -19.6 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 154 59.89 500 60.72 58.42 +.81 +4.3 Forward h Q FORD 29 4.45 1.02 231 1.72 1020 1.79 1.60 +.10 +39.8 ForwdPh Q FWP 23.12e 9.70 1.63 30 2.82 102 2.99 2.57 +.10 -23.4 Fossil Grp Q FOSL 32.17 5.50 1163 28.60 4752 28.64 25.96 +1.73 +268.1 Foster Q FSTR .16 .7 30.30 17.00 29 23.90 133 24.60 22.75 +.95 -12.0 FoundBld n N FBM 16.40 11.03 77 15.85 201 15.95 15.23 +.47 +7.2 FndtnMed Q FMI 137.20 31.70 859 136.65 2542 136.85 136.55 -.05 +100.4 FourCorP s N FCPT 1.10 4.3 20 26.96 21.28 368 25.49 1313 25.57 24.21 +.86 -.8tFourSeEd n N FEDU 3.32 64.5 8 10.45 5.07 25 5.15 85 5.75 5.02 -.27 -42.8sFoxFactory Q FOXF 38 51.60 33.20 553 52.90 1349 53.05 45.90 +6.35 +36.2 Francesca Q FRAN 41 11.53 4.51 1404 8.25 5815 8.48 7.28 +.70 +12.9 FrancoN g N FNV .96f 1.3 72 86.06 66.19 651 75.01 1812 75.54 72.09 +1.99 -6.2 FrankCov N FC 31.20 17.35 22 26.35 186 27.25 24.15 +1.80 +27.0 FrankElec Q FELE .48f 1.0 28 48.80 37.60 78 46.25 374 46.55 44.45 +1.15 +.8 FrankFn n N FSB .40p 19 42.15 30.30 138 38.45 436 39.00 37.35 +.85 +12.8 FrankLibInt N FLQH 28.16 23.58 1 24.95 1 24.95 24.70 +.03 -1.5 FrankLibEm N FLQE 35.59 29.55 8 30.20 1830 30.24 29.81 +.10 -8.6 FrankLibGl N FLQD 30.47 26.92 1 27.81 3 27.81 27.12 +.53 -4.4 FrankLbGlE N FLQG 32.51 27.68 29.81 0 29.81 29.54 +.05 -2.5 FrnL LoV n N FLLV 32.50 28.32 4 31.20 5 31.21 31.09 +.66 +3.0 FrnkLInvGr N FLCO 24.89 23.48 1 23.68 1 23.68 23.64 +.11 -4.4 FrnL IntO n N FLIO 31.52 26.84 1 28.13 1 28.16 27.91 +.26 -4.3 FrkL US Eq N FLQL 30.33 25.55 29.23 1846 29.33 29.01 -.16 +1.1 FrnkL MunO N FLMI 25.04 24.36 24.36 -2.4sFrkL US Sm N FLQS 29.54 24.17 29.54 1 29.54 29.54 +.22 +12.8 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 8 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 39

FrkL USMid N FLQM 29.28 24.87 28.59 0 28.59 28.59 +.04 +2.1tFrankRes N BEN .92 2.9 11 47.65 31.28 2179 31.78 10341 32.02 31.28 -.27 -26.7 FrkStPrp A FSP .36f 4.0 11 11.45 7.08 202 9.11 1129 9.15 8.41 +.55 -15.2 FrkLtdDur A FTF .74 6.7 12.13 10.85 95 11.03 313 11.03 10.93 +.11 -6.8 FrkUnv N FT .47 7.0 7.36 6.55 34 6.73 146 6.74 6.66 +.05 -6.1 FranksIntl N FI .30 3.9 9.15 4.93 805 7.70 3736 7.93 7.45 -.10 +15.8 FredsInc Q FRED .24 10.6 9.26 1.30 877 2.27 3785 2.37 2.08 -.01 -44.0 FrptMcM N FCX .20 1.1 11 20.25 11.71 15249 17.51 56285 17.62 16.66 +.25 -7.6 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 16.82 229 17.09 16.44 +.03 -1.5 FreqElec Q FEIM 10.59 7.51 1 7.96 28 8.16 7.73 -.10 -15.0 FresenMd N FMS .51e 1.0 57.94 44.88 77 49.42 381 50.42 48.05 -.93 -6.0 FDelMnt N FDP .60 1.3 19 52.64 43.02 133 45.01 413 45.26 43.99 +.46 -5.6sFreshpet Q FRPT 29.55 14.10 340 28.60 1276 30.20 26.01 +1.15 +50.9 FriedmInd A FRD .12f 1.4 10.22 5.15 61 8.74 792 9.56 8.17 +.64 +53.9 Fronteo Q FTEO 23.31 10.68 1 17.82 2 17.83 17.57 -2.48 +42.4tFrontr rs Q FTR 2.40 43.6 18.21 4.90 3031 5.51 15295 5.55 4.90 +.15 -18.5 Frontlne rs N FRO .60e 6.50 3.79 544 5.52 1944 5.81 5.51 -.32 +20.3 FuelTech Q FTEK 1.83 .71 31 .98 88 1.07 .97 -.10 -12.1 FuelCell rs Q FCEL 2.49 1.18 990 1.40 5246 1.45 1.31 +.08 -17.6 FulgentG n Q FLGT 7.04 2.73 3 4.23 12 4.48 4.02 +.09 -3.4 FulingGbl n Q FORK 6.00 2.65 16 3.45 166 3.55 2.90 +.50 -12.7 FullHseR Q FLL 4.10 2.37 64 3.35 160 3.40 3.23 +.02 -13.9 FullerHB N FUL .62f 1.1 24 58.74 46.62 283 55.40 1774 55.63 53.02 +1.72 +2.8tFultonFncl Q FULT .48 2.9 16 19.55 16.40 1164 16.65 3593 16.75 16.40 +.15 -7.0sFunko n Q FNKO 78 14.43 5.81 671 14.87 2142 15.06 12.48 +2.32 +123.6 FutFintch lf Q FTFT 8.00 1.30 86 2.06 259 2.08 1.65 +.39 -50.6 FutureFuel N FF .24a 1.7 18 16.22 11.32 35 14.43 238 14.62 13.85 +.42 +2.4 FuweiF rs Q FFHL 4.93 2.39 3 2.91 7 3.09 2.90 -1.0G -:GWilliFood Q WILC 21 7.65 5.11 2 6.80 4 7.06 6.74 -.35 -5.4 G1Thera n Q GTHX 52.76 12.04 134 45.94 512 46.91 42.68 +2.48 +131.6 GAMCO s N GBL .10f .4 32.60 23.97 14 27.42 39 27.90 26.70 +.66 -7.5sGATX N GATX 1.76f 2.3 14 76.26 56.00 206 75.32 908 76.87 72.57 +1.09 +21.2 GATX 66 N GMTA 27.00 22.81 15 25.58 27 26.01 25.58 +.07 -2.6 GCI Lb A n Q GLIBA 55.47 41.33 321 47.06 2026 47.09 44.48 +1.98 -14.0 GCI Lb pfA Q GLIBP .13e 24.67 18.40 33 24.25 68 24.60 23.90 +.29 +6.6 GCP ApT n N GCP 26 34.79 27.25 269 28.95 1194 29.00 28.05 -9.2 GDL Fund N GDL .64 7.0 10.32 9.05 18 9.18 103 9.20 9.10 -5.7 GDS Hld n Q GDS .46p 45.88 8.20 708 41.69 2569 42.00 38.54 +1.60 +85.0 GGP Inc N GGP .88 4.2 31 24.23 18.83 11082 20.84 31060 20.94 20.18 +.41 -10.9 GGP Inc pfA N GGPpA 1.59 6.6 25.72 23.55 3 24.10 14 24.18 23.85 +.19 -4.5 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 128 26.28 625 26.35 26.11 -.02 +1.3 GMS Inc n N GMS 16 39.98 23.50 449 26.39 1925 27.25 25.70 -.70 -29.9 GNC N GNC .80 23.9 3 10.95 2.90 1442 3.35 5470 3.58 3.30 -.17 -9.2tGP Strat N GPX 24 31.25 17.45 43 18.50 218 19.00 17.45 +.90 -20.3 GSE Sy Q GVP 13 3.65 2.35 0 3.10 53 3.25 3.10 -.15 -4.6 GSI Tech Q GSIT 8.94 6.05 22 7.39 129 7.69 7.21 -.13 -7.2 GSV Cap Q GSVC 6 9.39 3.83 60 6.99 261 7.03 6.81 +.13 +28.3 GTT Comm N GTT 62.32 28.30 227 45.25 1624 45.50 42.80 +.25 -3.6 GTY TchHl Q GTYH 10.20 9.75 10.11 4 10.11 10.10 +.01 +1.8 GTY Tc un Q GTYHU 11.00 10.14 10.62 +3.0 G-III s Q GIII 26 51.20 21.65 288 43.20 1658 43.87 42.21 -1.20 +17.1 GTx Inc rs Q GTXI 23.40 5.09 80 15.45 268 15.88 15.00 +.14 +21.6 GW Pharm Q GWPH 164.76 96.42 194 141.26 1064 143.30 134.33 +1.72 +7.0tGWG Hldgs Q GWGH 10.95 7.10 0 7.65 2 7.77 7.10 -.03 -8.1 GabCvInc N GCV .48 7.5 6.68 4.91 13 6.36 95 6.64 6.24 -.16 +7.8 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.86 1 25.86 25.58 +.22 -2.3 GabDvInc N GDV 1.32 5.7 24.97 21.10 89 22.98 329 22.98 22.48 +.42 -1.8 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 1 25.53 4 25.72 25.51 -.04 -2.3 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 3 25.53 5 25.62 25.49 -.11 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 3 25.10 24 25.20 25.05 +.04 -1.0 GabelliET N GAB .60 9.5 6.65 5.87 354 6.30 1137 6.30 6.22 +.04 +1.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.63 6 25.63 25.47 +.13 -1.8 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.23 15 24.25 24.00 +.11 -1.9 Gabeli pfJ N GABpJ 26.72 24.42 0 25.47 8 25.50 25.10 +.11 -.3 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 2 24.70 9 24.70 24.50 +.07 -1.7 GabGSmM N GGZ 13.61 11.73 9 12.17 32 12.21 12.02 +.05 -4.5 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 25.26 2 25.28 25.25 +.12 -.9 GabGUtil A GLU 1.20 6.3 21.96 18.00 10 19.19 27 19.36 18.51 +.56 -9.9 GabGoAn n A GGO 24.74 16.18 0 19.80 2 21.21 19.80 -.69 +9.8sGabGo pfA A GGOpA 45.00 42.00 0 44.00 1 45.00 44.00 +2.50 +2.3 GabHlthW N GRX .52 5.1 10.95 9.12 41 10.29 169 10.35 9.90 +.27 -.3 GabHW rt N GRXr .40 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.48 1 25.54 25.38 +.08 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 3 25.97 8 25.97 25.82 +.04 -1.4 GabMultT N GGT .88e 9.8 10.09 8.42 137 9.01 415 9.45 8.93 -.43 -2.1 GabMul pfE N GGTpE 25.30 22.97 1 23.96 4 24.05 23.91 +.01 -4.6 GabUtil N GUT .60 10.0 7.20 5.68 168 6.02 689 6.03 5.89 +.13 -15.2 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.57 3 25.78 25.57 -.03 -.1 GabUtil pfC N GUTpC 26.19 24.54 5 25.39 8 25.60 25.23 -.08 -.2tGafisa rs N GFA 12.99 5.12 10 5.58 110 5.59 5.12 +.28 -55.8 Gaiam A Q GAIA 22.75 10.35 55 20.35 211 21.25 20.10 +.10 +64.1 Gain Cap N GCAP .24 3.0 13 13.26 5.77 227 7.91 790 8.02 7.51 +.36 -20.9 Galapag n Q GLPG 121.09 72.90 117 95.84 425 96.97 90.22 +3.66 +2.2 GalectinTh Q GALT 9.49 1.28 1553 6.74 3106 7.50 6.25 +.38 +101.8 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 879 66.81 3414 67.22 65.00 +1.53 +5.6 GalmedPh Q GLMD 13 27.06 3.61 203 11.39 753 12.24 11.32 -.51 +24.5 GamGldNR A GGN .84 16.4 5.77 4.80 272 5.13 1357 5.17 5.07 -.01 -1.5 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 3 23.05 17 23.11 22.85 +.01 -7.1 GamNRG&I N GNT .84 13.3 7.23 6.00 28 6.30 99 6.32 6.23 -.05 -6.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 2 23.57 16 23.59 23.31 +.16 -5.8 GameStop N GME 1.52 10.0 22.37 12.20 3996 15.15 13849 15.23 14.00 +.58 -15.6 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 931 36.04 3736 36.41 35.07 +.24 -2.6tGamngPtrs Q GPIC .12e 12.50 8.02 8 8.20 24 8.47 8.02 -.36 -27.0 Gannett n N GCI .64 6.2 12.38 7.94 3123 10.28 5430 10.90 9.75 -.42 -11.3 Gap N GPS .97 3.1 15 35.68 21.02 6702 31.26 19253 32.46 30.60 -1.13 -7.6 GardDnv n N GDI 38.00 20.55 1054 28.36 4886 29.16 28.24 -1.03 -16.4 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 672 61.35 2512 61.49 60.09 +.35 +3.0 GarrisnCap Q GARS 1.12 13.7 8 8.95 7.77 34 8.19 86 8.37 8.08 +.06 +1.0 Gartner N IT 42 142.16 111.57 302 137.96 1546 138.68 132.08 +5.06 +12.0 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 42 23.90 307 24.15 23.40 +.05 -3.4 GasLPt pfA N GLOPpA 27.24 25.30 17 26.29 52 26.58 26.05 +.09 +.7 GasLog N GLOG .56 2.9 38 22.55 15.28 303 19.10 963 19.20 18.55 -14.2 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.52 3 26.45 25 26.59 26.17 +.15 -.6 GastarExp A GST 1.39 .38 1610 .56 5764 .61 .51 -.01 -47.1 Gastar pfA A GSTpA 2.16 16.1 19.10 6.40 7 13.44 19 14.00 13.01 -.07 -25.0 Gastar pfB A GSTpB 2.69 18.1 22.50 8.46 7 14.89 23 15.06 13.65 +.19 -21.1 GatesInd n N GTES 29 18.72 14.60 343 16.00 1756 16.32 15.87 -.27 -11.5 GazitGlobe N GZT .37e 4.1 11.00 9.01 1 9.18 23 9.26 9.06 -.14 -12.8 GeeGroup A JOB 5.58 2.00 5 2.42 72 2.77 2.16 +.12 -12.9 Gemphire n Q GEMP 21.59 4.75 318 8.09 2820 9.90 7.65 -2.10 +1.8 GencoSh rs N GNK 20.07 8.83 262 15.47 940 16.32 14.96 -.03 +16.1 Gencor s Q GENC 42 18.45 14.85 9 16.20 38 16.34 16.00 +.05 -2.1 Generac N GNRC 19 53.78 35.51 369 53.22 1391 53.57 50.56 +1.49 +7.5 GAInv N GAM 1.15e 1.0 36.59 32.20 47 34.61 215 34.72 34.05 +.29 +.6 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 7 25.88 17 25.91 25.76 +.00 -2.7 GenDynam N GD 3.72 2.0 20 230.00 184.21 1484 188.84 6215 193.35 184.65 +3.36 -7.2 GenElec N GE .48 3.5 27.59 12.61 49509 13.85 202549 13.90 13.04 +.24 -20.7sGenFin Q GFN 14.05 4.55 174 13.75 546 14.10 13.40 +.20 +102.2 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 102.95 1 103.16 102.68 +.65 +2.5 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 1 26.00 12 26.00 25.76 +.07 +3.0 GenMills N GIS 1.96 4.4 10 60.69 41.01 4302 45.04 21427 45.41 43.36 +.78 -24.0 GenMoly A GMO .51 .28 13 .41 252 .42 .40 +24.6 GenMotors N GM 1.52 3.9 46.76 34.45 7868 39.16 33208 40.00 38.70 -.24 -4.5 GMot wtB N GM/WSB 28.76 16.64 25.44 +8.7 Gensco N GCO 45.90 20.90 132 41.05 680 41.30 38.65 +1.35 +26.3 GenesWyo N GWR 28 84.40 64.31 465 83.28 1611 83.68 80.50 +1.96 +5.8 GenesisEn N GEL 2.88f 12.9 55 32.59 18.42 425 22.37 1954 22.48 21.43 +.46 +.1 GenesisHlt N GEN .24 10.1 2.86 .60 487 2.38 1793 2.45 2.20 +.09 +211.9 GeneticT rs Q GENE 2.05 .70 58 1.05 212 1.09 .93 +.06 -9.5 GenieEn n N GNE .30 5.1 7.61 3.82 111 5.90 583 5.91 4.95 +.94 +35.3 GenieE pfA N GNEpA .64 8.4 7.94 6.85 8 7.58 31 7.63 7.45 +.09 +3.2 GeniusBr n Q GNUS 4.37 2.01 12 2.43 224 2.54 2.09 +.05 -10.6 GenMark Q GNMK 12.55 3.63 179 6.80 756 6.92 6.17 +.42 +63.1 GenoceaB Q GNCA 6.78 .79 351 .83 1801 .87 .81 -.03 -28.4 Genomic Q GHDX 53.97 26.54 518 50.18 1132 50.83 49.45 -.22 +46.7 Genpact N G .30 19 34.79 27.33 603 29.53 3314 29.64 28.70 +.60 -7.0 Genprex n Q GNPX 19.45 3.84 24 7.60 92 8.06 7.50 -.06 +61.7 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1139 23.26 5727 23.36 22.56 +.35 +11.0sGentherm Q THRM 46 40.80 29.50 187 40.80 1114 41.35 38.35 +1.50 +28.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 1353 90.74 3200 91.76 90.37 -1.05 -4.5 Genworth N GNW 3 4.92 2.66 2009 4.58 7252 4.64 4.45 +.08 +47.3 GeoGrp s N GEO 1.88 7.1 16 31.03 19.05 971 26.58 3761 27.65 26.23 -.96 +12.6 GeoPark N GPRK 21.88 7.27 327 19.90 1169 21.39 19.71 -.74 +100.8 GaPw 77 n N GPJA 26.14 23.01 17 24.93 113 24.93 24.54 +.33 -2.7 GeospcT hs Q GEOS 18.71 9.18 66 14.43 335 14.61 13.87 +.37 +11.3 Gerdau N GGB .02e .5 5.32 2.89 19202 3.94 55334 4.01 3.46 +.40 +5.9 GerABcp s Q GABC .60 1.6 20 39.02 30.75 38 36.37 235 36.56 35.74 +.52 +2.9 GerNew N GF 1.23e .4 21.49 16.53 43 18.31 112 18.41 18.03 +.07 -5.8 GeronCp Q GERN 6.68 1.74 3629 3.75 12769 3.94 3.43 +.32 +108.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 107 28.86 404 29.14 27.67 +.69 +6.3 Gevo rs Q GEVO 24.74 3.23 773 3.98 10739 4.69 3.63 +.18 -66.3 Gibraltar Q ROCK 19 40.70 25.61 94 38.80 550 39.20 36.85 +1.30 +17.6 GigCapit n N GIG 10.22 9.60 2 9.85 3 9.85 9.83 +.01 +2.2 GigCapit rt N GIGr GigaMda rs Q GIGM 4.37 2.36 10 2.91 22 3.01 2.91 -.06 -4.3 GilatSatell Q GILT 9.30 5.22 3 9.08 26 9.21 8.88 -.11 +17.4tGildan s N GIL .45 1.6 16 34.19 27.21 408 27.57 2215 28.13 27.21 -.59 -14.6 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 8489 75.21 24366 75.44 70.30 +4.37 +5.0 GlacierBc Q GBCI 1.04f 2.6 22 41.47 31.38 342 40.17 1690 40.29 38.37 +1.49 +2.0 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 47 9.06 326 9.15 9.02 +.06 -1.6 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.40 7 25.56 25.25 -.10 -1.7 GladstnCm Q GOOD 1.50 7.5 23.29 16.78 88 19.90 350 20.00 18.98 +.68 -5.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.22 6 26.54 26.07 -.09 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 6 26.18 17 26.55 26.15 +.02 +.4 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.43 14 25.68 25.17 +.02 -1.8 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 117 11.92 465 12.06 11.71 +.15 +6.8 GladInv pfB Q GAINO 1.69 6.6 25.90 25.12 8 25.46 11 25.48 25.27 +.06 +.5 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 2 25.46 6 25.46 25.35 -.20 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.48 2 25.53 25.27 +.06 -.5 GladstLnd Q LAND .53 4.2 86 14.29 11.26 68 12.60 241 12.75 12.40 -.07 -6.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 1 25.55 2 25.55 25.48 +.05 -1.2 Glatfelter N GLT .52 2.6 16 23.85 15.76 103 20.03 468 20.16 19.08 +.57 -6.0 Glaukos n N GKOS 45.00 23.08 395 42.71 1125 43.16 39.49 +2.07 +66.5 GlaxoSKln N GSK 2.89e 7.0 42.95 34.52 1866 41.02 7416 41.15 39.66 +.71 +15.6 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 7 11.85 38 11.85 10.90 +.86 +7.2 GblBldT n Q GBT 68.05 24.03 852 44.40 4702 46.23 41.50 -.80 +12.8 GblBrCopp N BRSS .24 .7 13 36.50 27.50 50 32.55 265 32.65 31.05 +1.20 -1.7 GblEagEnt Q ENT 3.84 .87 1105 2.90 2265 3.16 2.36 +.38 +26.6 GlbIndem Q GBLI 26 49.91 32.22 12 40.00 52 40.42 36.04 +1.02 -4.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 3 25.99 6 25.99 25.69 +.33 +.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 7 25.77 35 25.94 25.61 +.03 -.4 GlbMed n N GMRE .20p 9.83 6.34 86 9.05 425 9.13 8.65 +.19 +10.4 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 1 25.05 10 25.05 24.80 +.22 -1.1 GlobNetL n N GNL .94 4.4 35 22.66 15.55 494 21.44 1500 21.44 20.02 +1.01 +4.2 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 9 25.11 30 25.75 24.84 -.07 -2.2 GlobPtrs N GLP 1.85 10.7 18.50 15.17 21 17.30 127 17.50 17.00 +.25 +3.6 GlobPay s N GPN .04 38 119.69 87.86 755 112.75 3081 113.24 110.14 +1.26 +12.5 GlSlfStor n Q SELF .26 6.3 5.15 3.92 23 4.16 44 4.45 4.07 +.01 -9.8 GlbShipLs N GSL .40 31.5 1.94 .97 39 1.27 178 1.33 1.25 -.05 +9.5 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 2 24.55 9 24.64 24.32 +.18 +2.6 GlWatRs n Q GWRS .28 2.9 10.00 8.40 10 9.71 38 9.86 9.30 +.31 +4.0 GlbXNordic N GXF .83e 3.8 24.68 21.25 0 21.94 13 22.00 21.35 +.24 -3.3 GbXSpDvE N SDEM .63e 17.90 13.81 7 14.27 48 14.27 13.99 +.09 -12.3 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 65 15.55 356 15.56 15.17 +.35 +.1 GbXUSRota N SCTO .12p 28.03 24.51 0 26.71 0 26.71 26.34 +.54 +1.5 GblXEffic N EFFE .16p 27.69 25.00 0 26.59 1 26.59 26.40 +.16 -.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 23 12.96 380 12.97 12.52 +.27 +9.0 GblXColum N GXG .41e 3.8 11.51 9.33 278 10.73 667 10.80 10.35 +.24 +7.1 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.80 13 21.80 21.12 +.39 -9.1 GbXMLP&E N MLPX .60 4.4 14.60 11.36 179 13.50 418 13.52 13.12 +.18 -.7 GblXChMat N CHIM .24e 1.4 24.12 17.32 3 17.46 4 18.00 17.46 -1.28 -16.3tGblXArg N ARGT .09e .3 38.46 26.36 44 28.27 441 28.33 26.36 +1.30 -19.9 GblXSDvUS N DIV 1.93 7.5 25.98 23.43 131 25.59 500 25.62 24.94 +.51 GXSupInPf N SPFF .99 8.2 12.96 11.65 46 12.03 341 12.05 11.90 +.10 -1.0 GblXGuru N GURU .28e .9 32.47 26.72 3 32.04 35 32.09 31.13 +.45 +7.9 GbXGreece N GREK .13e 1.4 11.56 8.57 561 9.27 1444 9.31 9.03 +.14 -9.8 GblXChCon N CHIQ .12e .7 19.98 14.58 151 17.44 454 17.56 17.02 -.38 -6.6 GblXSocM Q SOCL 39.03 27.80 37 36.67 100 36.72 35.11 +1.10 +11.3 GblX MLP N MLPA .90e 9.8 11.14 8.14 370 9.20 1620 9.24 9.01 +.04 -6.7 GblXFertil N SOIL .25e 2.4 11.01 9.22 1 10.34 4 10.35 10.22 -.02 -1.8 GblXChiEn N CHIE .41e 3.3 13.77 10.65 12.49 16 12.49 12.11 +.03 +10.0 GblXSupDv N SDIV 1.42e 6.4 22.60 20.09 207 21.33 1046 21.33 20.65 +.36 -2.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.28 24 16.69 186 16.72 16.43 -.19 -7.3 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 6 15.39 25 15.40 15.15 +.12 -9.5 GblXPakist N PAK 16.55 10.75 10 10.79 89 11.04 10.75 -.28 -12.8tGblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.50 7 13.94 13.30 -.40 -11.6 GblXNorway N NORW .83e 5.7 14.95 11.41 71 14.60 360 14.70 14.16 +.29 +11.2 GbXNsChiT Q QQQC .07e .2 34.11 24.78 5 29.11 23 29.39 28.51 -.49 -5.8 GblXScUS n N SCIU 32.53 28.49 4 31.83 56 31.87 31.22 +.22 +2.9 GblXScEu n N SCID 29.75 26.39 0 27.35 4 27.36 26.70 +.23 -1.3 GblXScAs n N SCIX 27.08 24.06 0 25.25 1 25.25 25.03 +.08 -2.5 GblXScJp n N SCIJ 33.72 28.85 0 29.46 6 29.65 29.42 -.64 -7.1tGbX Auto n Q DRIV 15.78 14.35 4 14.70 16 14.73 14.35 +.19 -3.8 GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 20 24.62 95 24.69 24.25 +.22 -1.0 GbXNigeria N NGE .31e 1.5 27.10 17.71 18 21.14 104 21.56 20.34 -.46 -2.6 GbX US Inf N PAVE 17.80 13.80 11 16.56 39 16.59 16.09 +.28 -1.3 GblFound n N BOSS 20.72 15.50 0 19.81 3 19.81 19.33 +.17 +14.4tGblX SupDv Q EFAS 19.06 17.05 2 17.59 6 17.59 17.05 +.50 -2.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.97 108 11.97 11.76 +.32 -4.9 GblX Rob n Q BOTZ 27.42 18.41 749 21.89 3518 22.04 21.47 -.12 -7.6 GlbXCon ef Q KRMA 20.83 17.33 3 20.28 8 20.28 19.81 +.33 +4.4 GblXMilTh Q MILN 22.96 17.31 13 22.75 54 22.75 22.07 +.49 +18.1 GbX Longv Q LNGR 21.38 18.23 24 21.35 26 21.36 20.72 +.55 +9.8 GlX Intrn n Q SNSR 21.41 17.70 17 19.61 133 19.61 19.11 +.17 -1.2 GbX HlthW Q BFIT 19.30 15.68 1 18.91 1 18.91 18.78 -.01 +13.5 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 3 15.02 17 15.02 14.81 +.24 -1.8 GlX Fintc n Q FINX 27.46 18.44 146 26.72 473 26.78 25.79 +.67 +21.7 GlbXCop rs N COPX .43e 1.8 29.34 20.67 28 23.77 116 24.10 23.40 -.35 -13.1 GlbXSilv rs N SIL 36.36 28.21 87 29.45 282 29.50 28.47 +.57 -9.8 GlbXLith rs N LIT 41.21 28.90 230 32.74 1077 32.87 32.00 +.22 -15.5 GbX Gold rs N GOEX 25.21 20.08 2 22.81 18 22.84 21.93 +.64 -2.1 GbXUran rs N URA 16.36 11.81 130 13.12 685 13.14 12.65 +.25 -12.8 GlXCatholc Q CATH 35.58 29.71 12 34.20 36 34.20 33.40 +.58 +3.9 GlblScape A GSB .06 1.5 22 5.51 3.27 8 3.92 32 3.95 3.80 +.05 +10.4 Globalstar A GSAT 2.21 .44 3771 .47 14848 .59 .45 -.02 -63.9 GlobantSA N GLOB 58 57.57 34.82 369 55.89 1254 57.37 55.31 -.90 +20.3 GlobusM rs Q GLBS 2.26 .49 294 .53 745 .56 .50 +.03 -53.5 GlobusMed N GMED 43 57.55 27.79 273 51.46 1309 52.24 49.25 +1.00 +25.2 Glowpoint A GLOW .65 .15 58 .19 990 .21 .18 -.02 -47.5 GluMobile Q GLUU 6.75 2.43 1546 6.57 4907 6.60 6.30 +.16 +80.5 GlycoMim Q GLYC 26.05 10.06 408 16.89 1389 16.94 15.45 +.76 +.6 GoDaddy n N GDDY 75.18 40.78 1036 73.78 5485 73.85 69.28 +3.18 +46.7 Gogo Q GOGO 14.76 4.50 858 4.89 3636 4.99 4.71 +.03 -56.6 GolLinhs s N GOL 14.48 4.42 497 5.76 1615 5.77 5.08 +.42 -34.2 GolLNGLtd Q GLNG .20 .7 35.54 19.32 593 29.97 3263 30.38 28.82 +.51 +.5 GolLNGPt Q GMLP 2.31 14.7 23.46 14.27 147 15.69 659 15.85 15.17 +.23 -31.2 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 6 25.48 42 25.48 25.11 +.35 -2.1 GoldFLtd N GFI .02e .5 4.70 3.33 2343 3.71 9327 3.72 3.50 +.14 -13.7sGoldResrc A GORO .02 .3 89 7.04 3.37 487 7.13 1546 7.15 6.51 +.54 +62.0 GoldStdV g A GSV 2.01 1.15 429 1.47 1528 1.48 1.31 +.11 -16.0 Goldcrp g N GG .24 1.7 19 15.55 11.64 3678 13.96 15187 14.19 13.46 +.25 +9.3 GoldBull n Q DNJR 8.50 4.40 15 6.49 44 6.58 5.70 +.74 +36.9 GoldenEnt Q GDEN 28 34.75 19.41 709 28.21 1829 28.80 26.38 +1.22 -13.6 GoldenMin A AUMN .65 .29 60 .31 537 .35 .30 -.03 -27.5 GoldenOc rs Q GOGL .40 4.6 9.95 5.82 103 8.73 567 8.90 8.38 +.04 +7.1 GoldStr g A GSS 6 .92 .56 301 .68 1733 .70 .66 +.00 -24.0 GldFld A GV 11 6.38 3.60 87 4.30 153 4.30 4.20 +.05 -12.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 75 26.24 414 26.50 25.82 +.36 -1.0 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 256 21.58 555 21.64 20.50 +1.10 -2.7 GS ActbtInt N GSIE 32.48 27.37 95 29.54 511 29.56 28.88 +.16 -1.5 GS ActEM N GEM 39.44 30.95 99 33.22 453 33.30 32.59 +.04 -7.2 GS ActEur N GSEU .60e 33.94 29.45 3 30.96 9 30.96 30.07 +.43 -2.3 GS ActJpn N GSIY 36.02 29.67 6 32.57 11 32.58 32.26 -.42 -3.2 GS US LgC N GSEW 46.27 40.58 10 44.63 20 44.63 43.64 +.68 +2.6tGS HYBd n N GHYB 50.32 48.01 2 48.25 11 48.25 48.01 -.15 -2.6 GS CpBd n N GIGB 50.44 47.71 5 48.09 23 48.18 47.77 +.19 -4.2 GS ActLgC N GSLC 57.42 47.74 203 55.62 763 55.69 54.38 +.87 +4.2 GS 0-1Yr n N GBIL 105.09 99.91 53 100.03 528 100.07 99.96 -.09 +.1 GS Indus n N GVIP 57.97 47.74 7 56.47 40 56.56 54.98 +1.20 +6.6 GS SCap n N GSSC 48.61 39.39 2 48.10 27 48.18 46.68 +1.26 +11.1 GSCI37 N GSC 28.00 17.55 26.94 1 26.94 26.88 +.10 +12.3 GoldmanS N GS 3.20f 1.4 21 275.31 214.64 1846 221.79 7054 224.64 218.89 +1.22 -12.9 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 64 27.55 211 27.72 27.19 +.33 -3.5 GoldS pfN N GSpN 28.34 25.95 41 26.81 176 26.88 26.56 +.17 -3.7 GoldS pfB N GSpB 1.55 6.0 26.90 25.20 33 25.93 81 26.71 25.93 -.67 +.2 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 12 24.26 42 24.42 24.09 +.21 +6.6 GoldS pfA N GSpA .96 4.0 24.46 21.25 48 23.79 169 23.97 23.26 +.41 +5.5 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 80 23.43 307 23.52 23.18 +.17 +3.7 GS MLPEn N GER .64 10.3 7.48 5.25 354 6.20 970 6.24 6.04 +.06 +.8 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 72 9.19 374 9.22 8.91 +.17 +2.8 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 117 18.65 409 18.68 18.26 +.35 +2.5 GoodTimes Q GTIM 4.05 2.25 7 3.90 30 3.90 3.65 +.15 +47.2 GoodrPet n A GDP 15.75 8.20 47 12.83 175 12.94 11.70 +.46 +17.6tGoodyear Q GT .56 2.4 8 36.52 22.73 1838 23.80 9694 24.08 22.73 +.51 -26.3 GoosehIn n Q GSHD 28.71 10.78 142 24.97 540 25.70 23.33 +.01 +58.5 GoPro Q GPRO 11.89 4.42 4042 6.94 9245 6.99 6.31 +.50 -8.3 GordPoin n Q GRAQ 9.77 9.70 100 9.75 100 9.75 9.75 +.03 +.5 GordPoi un Q GPAQU 10.35 9.97 204 10.30 204 10.30 10.30 +.05 +3.0 GorsHl A n Q GSHT 10.40 9.85 36 10.19 140 10.35 10.13 +.04 +2.5 GoresHl un Q GSHTU 11.08 10.25 10.73 +3.6 GormanR N GRC .50 1.4 31 35.88 25.06 50 35.53 192 35.83 34.06 +.53 +13.8 GovPrpIT Q GOV 1.72 10.4 27 19.60 11.87 1489 16.54 4491 16.54 15.33 +.69 -10.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 14 25.50 57 25.61 25.46 -1.3 vjGrace N GRA .96 1.3 22 77.37 58.48 379 74.39 2395 74.66 72.52 +1.08 +6.1 Graco s N GGG .53 1.2 14 49.69 34.89 426 44.92 2146 45.58 44.46 -.30 -.7 GrahamCp N GHM .36 1.4 19 27.51 17.97 10 26.13 88 26.83 25.12 +.32 +24.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 12 584.15 55 598.08 579.25 -1.95 +4.6 Graingr N GWW 5.44f 1.8 26 322.34 155.00 432 298.93 2935 311.05 292.92 -9.47 +26.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 32 25.30 64 25.45 25.22 -.13 -6.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1313 27.33 9686 27.38 27.26 +.01 +2.5 GranTrra g A GTE 3.60 1.93 688 3.39 2718 3.51 3.32 -.06 +25.6 GranaMon N GRAM .25e 7.5 5.15 2.25 37 3.34 37 3.36 3.15 -.09 +17.2sGrCanyEd Q LOPE 25 119.24 71.01 431 115.53 1771 119.24 110.83 +3.92 +29.0 GraniteC N GVA .52 .9 28 68.58 47.05 272 56.13 1001 56.98 54.44 +.47 -11.5 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 279 18.58 881 18.67 18.09 +.23 +4.7 GraniteRE N GRP/U 2.30 42.53 36.24 2 42.29 8 42.29 40.69 +1.52 +8.2 Gran Gld n N BAR 142.87 123.68 10 125.31 38 125.75 124.00 +.10 -3.8 GranCom n N COMB 27.39 24.80 43 25.76 490 25.82 25.46 -.33 -1.6 GranSP n N COMG 32.29 24.96 2 30.13 3 30.32 29.80 -.36 +8.8 GrphTInt n N EAF 20.75 14.44 718 18.36 2148 18.53 17.41 +.37 +18.5 GraphPkg N GPK .30 2.1 15 16.74 12.65 1779 14.55 6017 14.77 14.34 +.04 -5.8 Gravity rs Q GRVY 25 108.97 13.18 9 57.81 41 59.89 56.66 -.61 -38.8 GrayTelev N GTN 9 17.80 10.70 838 16.05 3516 16.25 15.50 +.25 -4.2 GrayTvA N GTN/A 23 15.75 9.50 0 14.85 1 14.85 14.70 +.23 +3.5 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 25 13.21 113 13.30 13.03 +.13 -4.4 GrtAjx24 n N AJXA 26.80 24.54 1 24.86 19 24.91 24.80 +.01 -2.0 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 6 9.44 35 9.44 9.23 +.20 -4.1 GrElm22 n Q GECCL 1.63 6.3 25.90 24.75 1 25.69 4 25.71 25.63 +.10 +.9 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 2 25.00 5 25.00 24.82 -.05 +2.2 GrElm hn Q GEC 4.40 3.20 3 3.37 47 3.55 3.30 -.23 -16.9 GrLkDrge Q GLDD 5.70 3.60 111 5.40 460 5.45 5.05 +.15 GtPanSilv g A GPL 1.46 1.06 322 1.14 1993 1.17 1.10 -.03 -11.6 GrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 15 59.05 63 59.42 57.25 +1.85 +14.3 GrtWstBcp N GWB 1.00f 2.4 17 46.03 33.27 219 42.10 887 42.65 41.58 +.11 +5.8 GreenBncp Q GNBC .10p 17 24.40 19.10 533 21.90 949 22.05 19.55 +.30 +7.9 GreenBrick Q GRBK 13 12.50 8.90 482 9.80 1110 10.25 9.80 -13.3 GreenDot N GDOT 39 79.12 37.95 240 75.86 1410 76.42 72.84 +2.47 +25.9 GreenPlns Q GPRE .48 2.8 85 21.90 15.60 662 16.90 3329 18.35 16.60 -1.40 +.3 GrnP LP n Q GPP 1.90f 11.0 10 21.00 15.65 43 17.30 133 17.40 16.71 +.15 -7.5 Greensky n Q GSKY 27.02 19.50 379 21.36 1327 21.99 20.37 +.21 -8.6 GreenTrH n N GHG 25.10 10.75 60 18.29 342 18.52 16.53 +.20 +41.2sGreenbCos N GBX .92f 1.7 12 55.20 41.45 468 54.55 3228 55.65 52.40 +1.80 +2.3 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 1 34.50 9 35.00 34.25 +.60 +5.8 Greenhill N GHL .20 .7 29.85 13.80 353 29.80 1204 29.85 28.15 +1.40 +52.8tGreenlight Q GLRE 23.15 13.55 223 13.80 1763 14.00 13.55 -.40 -31.3 Greenpro n Q GRNQ 22.70 7.15 5 8.20 5 8.29 7.20 -1.80 -62.7 Greif A N GEF 1.68 3.2 17 65.60 47.97 138 53.12 633 53.29 51.36 +.23 -12.3 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 5 58.35 25 58.40 56.62 +.75 -15.9 GrdsmHld n Q GSUM 13.99 3.68 117 6.88 639 7.00 6.11 -.08 -24.8 Griffin Q GRIF .40f .9 35 46.50 29.70 3 44.40 13 44.90 42.50 +.41 +21.0 Griffon N GFF .28f 1.5 19 24.50 17.00 131 18.20 613 18.20 17.40 +.40 -10.6 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 1925 21.72 6247 22.05 21.36 +.22 -5.2 GrinrdSh n Q GRIN 20.50 9.55 2 15.99 3 16.05 13.56 -1.81 -5.9 Group1 N GPI 1.00 1.4 9 84.47 51.62 546 70.14 1662 71.12 61.55 +7.14 -1.2 Groupon Q GRPN 5.99 3.60 5651 4.36 24367 4.43 4.20 +.06 -14.5 GrubHub N GRUB 120.07 42.42 1388 108.30 5031 109.26 102.00 +3.39 +50.8 GAeroPac N PAC 2.78e 2.8 119.87 82.19 62 99.47 276 100.80 89.69 +6.56 -3.2 GpAeroCN Q OMAB 1.71e 3.8 20 52.51 37.45 117 45.52 354 46.05 40.48 +3.87 +9.7 GpoASur N ASR 3.31e 229.45 152.41 28 168.19 103 168.96 154.23 +9.03 -7.8 GpoAvalAc N AVAL .40 4.8 9.51 8.01 71 8.42 366 8.44 8.03 +.13 -.9tGrpoFin Q GGAL .36e 1.0 73.45 31.20 497 36.14 3781 36.54 31.20 +3.16 -45.1 GpFnSnMx N BSMX .30e 4.2 10.82 6.99 7.19 -1.6 GpoSimec A SIM 11.74 8.26 5 9.31 22 9.49 8.91 -.18 -.4 GpSuprvi n N SUPV 33.85 9.99 585 12.75 5324 13.60 10.13 +2.17 -56.5 GpTelevisa N TV 27.37 14.20 1583 19.63 8487 19.71 18.28 +.68 +5.1 GuangRy N GSH .63e 2.3 37.43 24.78 1 26.54 7 27.93 26.20 -1.58 -20.6 GuarntyBc Q GBNK .66 2.2 22 35.20 24.70 97 30.50 481 30.65 29.70 +.70 +10.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 13 32.99 47 33.98 32.65 +.05 +7.6sGuarFBc Q GFED .48 2.0 21 24.46 19.86 24.34 1 24.46 24.44 +.01 +9.0 Guess N GES .90 4.1 26.15 11.48 321 21.95 1814 22.21 20.99 +.55 +30.0 GuggBAB N GBAB 1.66 7.5 23.29 20.97 25 21.99 118 22.21 21.59 +.30 -3.3 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 23 21.88 90 22.40 21.71 +.11 -.2 GugSPGth N RPG .59e .5 117.34 93.48 109.46 +4.4 GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6 GugEMk EW N EWEM .56e 1.6 37.81 31.66 35.51 +2.2 GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2 Gug US Lg N OVLC 31.49 28.25 29.51 -4.0 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 11.2 9.42 7.72 203 8.55 599 8.59 8.37 +.08 -3.9 GugShippg N SEA 1.48e 14.2 12.60 10.31 10.45 -10.0 GugIntMult N HGI .59e 3.5 18.58 16.42 16.88 -3.2 Gug BRIC N EEB .41e 1.1 42.00 31.88 37.78 +1.2 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugHYBd23 N BSJN .15e 27.04 25.48 25.87 -1.9 GugB21HY N BSJL 1.27 5.2 25.32 24.12 24.58 -1.4 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 -2.3 GugBlt19CB N BSCJ .47e 2.2 21.30 20.92 20.97 -.6sGugStrOp N GOF 2.19 9.9 22.36 18.80 115 22.16 747 22.36 22.01 +.21 +2.7 Guidewire N GWRE 96.19 67.89 480 92.59 1929 93.08 87.19 +3.81 +24.7 GulfIsland Q GIFI .04 .4 13.95 6.90 62 9.30 229 9.40 8.80 +.30 -30.7 GulfRes Q GURE 3 2.05 1.31 15 1.33 141 1.38 1.32 -.05 -9.8 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7 GlfmrkOf n A GLF 39.00 17.80 35 33.45 184 35.48 32.40 -.05 +17.4 GulfportE Q GPOR 7 15.09 8.11 3249 13.23 13012 13.24 12.31 +.66 +3.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.35 4 20.70 20.35 -.35 +1.3H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 19.27 154 38.22 627 39.05 36.69 +.61 -6.0 HCA Hldg N HCA .35p 16 108.85 71.18 1238 105.22 5427 105.48 101.30 +2.62 +19.8 HCI Grp N HCI 1.50 3.6 49.12 27.11 59 41.78 191 42.27 41.18 +.21 +39.7 HCP Inc N HCP 1.48 5.6 15 32.65 21.48 4464 26.24 13630 26.48 25.32 +.42 +.6 HD Supply Q HDS 12 44.63 28.97 1248 43.29 5954 43.98 42.44 +.40 +8.1 HDFC Bk N HDB .37e .3 110.77 87.10 483 106.22 1654 106.55 103.31 +1.20 +4.5 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.00 3 26.42 26.00 +.09 -1.7 HFF Inc N HF 1.80e 15 51.74 32.99 224 34.62 639 35.21 33.92 +.27 -28.8 HL Acq un Q HCCHU 10.09 10.05 1 10.08 72 10.08 10.05 +.02 +.1 HMG A HMG 16.33 8.94 4 14.78 10 14.99 14.00 +.98 +18.3sHMN Fn Q HMNF 18 20.25 16.61 0 20.00 2 20.25 20.00 -.10 +4.7 HMS Hldgs Q HMSY 44 23.62 11.01 615 23.08 1679 23.32 21.46 +1.46 +36.2 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 123 39.03 561 39.48 36.28 +1.83 +1.2 HP Inc N HPQ .56f 2.4 9 24.75 17.10 5375 23.01 23000 23.22 22.38 +.32 +9.5 HRG Grp N HRG 19.19 9.42 598 13.92 3312 13.99 12.84 +.83 -17.9tHSBC N HSBC 1.50e 3.2 55.89 46.23 1051 47.14 4993 47.26 46.23 -8.7 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 124 26.33 381 26.62 26.25 -.25 +2.0 HTG Mol h Q HTGM 5.83 1.59 273 3.29 1403 3.47 3.21 +.03 +62.1 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.66 2 14.97 14.66 -.16 -3.6 HabitRest Q HABT 65 17.45 8.10 566 11.00 1331 11.20 9.90 +1.00 +15.2 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 40 16.55 191 16.69 15.40 +.48 +5.3 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 9 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 40

Haemonet N HAE 86 96.84 38.47 853 93.01 2419 93.34 88.78 +3.33 +60.1 Hailiang n Q HLG 88.92 8.55 37 80.21 155 81.90 78.92 -1.89 +77.5 HainCels lf Q HAIN 45.61 25.41 550 30.64 3033 30.71 29.21 +.84 -27.7 HalconRs n N HK 9.07 3.91 2424 4.14 17689 4.34 3.96 -.25 -45.3 HalladorE Q HNRG .16 2.5 7 8.40 4.79 205 6.28 333 7.46 6.25 -.86 +3.1 Hallibrtn N HAL .72 1.6 57.86 38.18 5635 44.93 23342 45.19 43.94 -.13 -8.1 HallmkFn Q HALL 11.83 8.62 15 9.81 116 9.93 9.49 -.17 -5.9 Halozyme Q HALO 38 21.48 11.41 399 17.25 2083 17.46 16.47 +.38 -14.9 HamiltnBc Q HBK 16.20 14.00 15.70 0 15.50 15.50 +1.9 HamBchBr N HBB .34 1.1 41.00 20.97 53 30.50 152 31.30 27.51 +1.45 +18.7 HamilLa n Q HLNE .85f 1.7 55 52.00 21.36 87 49.35 469 49.96 47.65 +1.38 +39.4 HancJaf n Q HJLI 5.64 3.05 70 3.40 196 3.88 3.21 -.35 -35.1 HancFinOp N BTO 1.48 3.9 41.00 31.24 22 37.62 109 37.79 37.07 +.41 -4.3 HanJS N JHS .87e 6.5 15.12 12.97 11 13.36 93 13.47 13.35 -.04 -10.0 HanJI N JHI 1.45e 9.1 18.85 15.85 38 16.02 153 16.03 15.90 +.06 -8.5 HanPrmDv N PDT 1.08a 6.4 17.33 14.50 110 16.83 414 16.83 16.39 +.38 -1.8 HanPfEq N HPI 1.68 7.6 22.58 19.73 25 22.11 166 22.20 21.76 +.33 +3.2 HanPfd2 N HPF 1.68 7.8 22.71 19.39 18 21.63 97 21.63 21.32 +.30 +.7 HanPfd3 N HPS 1.47 7.8 19.48 16.80 54 18.80 214 18.83 18.61 +.16 +.3 HanTxAdv N HTD 1.45 6.1 26.23 21.00 46 23.76 249 23.79 23.21 +.39 -3.6 HancWhit Q HWC .96 2.0 17 56.40 41.05 330 47.90 1689 48.15 46.05 +1.25 -3.2 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 2 25.84 17 25.95 25.49 +.44 -.9 Hanesbds s N HBI .60 2.7 11 25.73 16.38 5051 22.32 16427 22.38 21.63 +.30 +6.7 HanmiFin Q HAFC .96 3.3 16 33.10 25.45 138 28.95 494 29.30 28.15 +.60 -4.6 HannArms N HASI 1.32 6.7 36 25.28 17.33 602 19.68 1399 19.93 19.32 +.26 -18.2 HanoverIns N THG 2.16 1.8 66 123.43 87.49 132 121.94 566 122.23 118.54 +2.38 +12.8 HanovIns53 N THGA 1.59 6.2 26.00 25.02 5 25.73 24 25.74 25.53 +.14 +1.6tHanwha rs Q HQCL 14 9.50 5.43 19 5.69 254 6.53 5.40 -.77 -18.9 HarbrOne n Q HONE 61 20.19 15.92 29 18.83 160 19.34 18.79 -.11 -1.7 HarleyD N HOG 1.48 3.5 13 56.50 39.34 1398 42.39 7973 43.38 41.52 +.31 -16.7 Harmonic Q HLIT 5.35 2.80 73 4.25 877 4.45 4.15 +1.2 HarmonyG N HMY .05 2.53 1.52 3694 1.71 13619 1.72 1.59 +.15 -8.6 HarrisCorp N HRS 2.28 1.6 25 170.54 109.08 507 144.30 2362 147.03 142.95 -.24 +1.9 Harsco N HSC .20m .9 56 26.75 15.05 355 21.95 1912 22.50 21.40 -.15 +17.7 HarteHk rs N HHS 12.16 7.27 0 10.89 5 11.31 10.85 -.21 HartfFn42 N HGH 1.97 6.6 31.65 28.57 56 30.00 174 30.29 29.14 +.90 +2.5 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1081 51.85 4822 52.15 50.47 +.72 -7.9 HrvrdBio Q HBIO 6.15 2.35 138 5.55 329 5.55 5.15 +.20 +68.2 HarvCapCr Q HCAP 1.14a 10.7 7 14.09 9.90 17 10.62 51 10.74 10.46 +.06 -3.1 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 3 25.39 4 25.43 25.35 -.2 Hasbro Q HAS 2.52f 2.6 57 116.20 79.00 1142 96.05 6715 96.26 91.70 +3.74 +5.7 Haverty N HVT .72 3.3 22 27.23 17.70 69 21.70 312 21.85 21.20 +.10 -4.2 HawaiiEl N HE 1.24 3.4 25 38.72 31.71 515 36.13 1964 36.16 34.14 +1.83 -.1 HawHold Q HA .48 1.3 5 48.65 32.40 245 36.35 1499 36.55 35.10 +.40 -8.8 Hawkins Q HWKN .88 2.4 19 47.90 30.55 22 36.85 114 37.35 34.90 +1.50 +4.7 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 37 21.75 49 22.05 21.75 -.15 +9.0 HaymkAc n Q HYAC 9.85 9.50 9.80 2 9.80 9.70 +.04 +2.5 HaymkA un Q HYACU 10.25 9.88 0 10.18 0 10.18 10.18 +.07 +2.8 HaynesIntl Q HAYN .88 2.3 45.14 28.97 34 38.45 182 38.75 36.48 +1.71 +20.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 100 5.79 479 6.00 5.73 -.06 -2.7 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 788 43.52 2870 44.19 42.61 +.33 -17.5 HlthInsInn Q HIIQ 26 37.38 12.65 223 34.50 1039 35.15 31.85 +2.15 +38.3 HlthcrRlty N HR 1.20 4.1 47 34.71 26.09 870 29.57 4503 29.76 28.29 +.49 -7.9 HlthcreTr N HTA 1.22 4.5 53 31.87 24.06 928 27.36 4558 27.52 26.24 +.71 -8.9 HealthEqty Q HQY 95 82.04 40.21 354 78.55 1710 79.34 74.05 +3.45 +68.3 HlthStrm Q HSTM 1.00e 75 29.16 21.15 236 28.59 963 28.67 27.06 +1.28 +23.4 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 271 19.44 1106 19.55 18.51 +.89 -16.7 HeartFn Q HTLF .52a .9 19 58.05 42.10 103 56.75 402 56.95 54.80 +1.90 +5.8 HeatBio rs Q HTBX 7.89 1.09 577 2.01 1197 2.22 1.98 -.14 -47.5 HebronTc n Q HEBT 4.05 1.45 60 1.91 251 2.16 1.91 -.07 -27.4 HeclaM N HL .01e .3 5.58 3.25 2643 3.73 10245 3.73 3.41 +.25 -6.0 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 53.75 0 53.75 53.03 +1.00 +1.4 Heico s N HEI .13 97.32 58.64 199 72.38 1082 73.92 71.94 -.55 Heico A s N HEI/A 47 79.00 50.76 246 60.75 655 62.15 59.85 -.20 HeidrkStr Q HSII .52 1.5 39.73 17.90 42 35.75 409 36.65 34.80 +.75 +45.6sHelenTroy Q HELE 17 102.88 81.10 475 101.95 1261 103.20 95.90 +3.50 +5.8 HeliMAn h Q HMNY 38.86 .18 35948 .19 138836 .29 .18 -.13 -97.1 Helius Med n Q HSDT 13.20 7.47 48 9.12 149 10.08 9.05 -.40 +16.8 HelixEn N HLX 3 8.87 5.07 753 8.01 6042 8.32 7.87 -.32 +6.2 HelmPayne N HP 2.80f 4.3 75.02 42.16 1124 65.46 4378 65.67 61.92 +1.70 +1.3 HemisMda Q HMTV 13.95 10.50 34 13.10 131 13.20 12.33 +13.4 Hemisphrx rs A HEB .74 .28 200 .30 902 .32 .30 -.02 -12.4 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 3 17.42 11 17.62 17.19 +.07 +5.3 HennCap n A HCAC 11.00 8.97 405 10.13 508 10.15 10.13 -.01 +3.4 HennCap un A HCAC/U 11.53 10.05 4 11.29 4 11.31 11.15 +.14 +8.9 HSchein s Q HSIC 29 93.14 62.56 985 75.80 4302 76.36 72.09 +3.16 +8.5 Herbalif s N HLF 23 56.75 30.36 1589 53.55 4676 53.99 52.84 -.17 HercHld n N HRI 72.99 35.89 89 57.05 564 57.86 54.09 +.71 -8.9 HercTGC N HTGC 1.24 9.6 13 13.97 11.55 326 12.88 1340 12.92 12.56 +.23 -1.8 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 3 25.34 13 25.42 25.30 +.07 -1.1 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 116 17.12 778 17.41 16.94 +.13 +11.7sHrtgeFn Q HFWA .60 1.7 25 35.90 25.25 208 35.60 1629 35.93 34.45 +.75 +15.6 HeritageIns N HRTG .24 1.4 57 19.15 8.85 77 16.63 264 16.96 16.45 -.04 -7.7 HeritCryst Q HCCI 29 25.20 15.50 21 20.15 191 20.55 19.95 +.05 -7.4 HernTher h Q HRTX 42.90 12.70 753 40.85 2723 41.00 37.50 +2.00 +125.7 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 1 24.84 4 25.01 24.58 +.14 -1.2sHersha rs N HT 1.12 5.0 16 22.10 16.60 219 22.38 1124 22.41 21.02 +.93 +28.6 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 10 24.05 52 24.24 23.68 +.07 -2.5 Hersha pfE N HTpE 26.40 22.66 3 24.25 18 24.49 23.81 +.24 -2.0 Hershey N HSY 2.62 2.7 21 115.82 89.10 1259 95.55 4290 96.30 91.78 +2.49 -15.8 HertzGl N HTZ 27.27 10.72 3028 16.27 10770 16.63 14.71 +.93 -26.4 HerzfldCrb Q CUBA .12e 7.54 6.55 8 6.66 50 6.66 6.56 +.06 -6.9 HeskaCorp Q HSKA 65 115.00 56.59 32 106.12 108 110.50 102.69 +2.33 +32.3 Hess N HES 1.00 1.5 68.40 37.25 2139 67.55 16202 67.89 64.44 +.66 +42.3 Hess pfA N HESpA 76.73 48.24 36 75.92 101 76.20 72.94 +.56 +31.2 HessMidP n N HESM 1.33f 6.7 19 23.34 18.32 34 20.02 155 20.50 19.60 +.32 +1.1 HP Ent n N HPE .56f 3.7 12 19.48 12.72 5527 14.98 27438 15.05 14.46 +.37 +4.3 Hexcel N HXL .50 .7 24 73.42 50.50 369 67.03 1483 69.44 65.67 +.65 +8.4 Hexindai n Q HX 17.00 8.06 32 9.67 138 10.04 9.52 -.39 -12.5 Hi-Crush N HCLP 1.05e 8.7 13 14.85 7.25 1127 12.10 3605 12.10 11.30 +.30 +13.1 Hibbett Q HIBB 12 29.50 9.40 334 23.10 1799 24.10 22.50 +.20 +13.2 HighPtRs N HPR 7.60 2.66 1185 6.28 3517 6.29 5.84 +.20 +22.4 HighlFlR n N HFRO 16.60 15.00 41 15.56 382 15.64 15.39 -.06 +.4tHighSenLn Q SNLN .79 4.3 18.41 18.04 94 18.14 474 18.14 18.04 +.05 -.3 HighpwrInt Q HPJ 4 5.90 2.75 6 3.00 120 3.10 2.85 -.10 -18.9 HghwyH Q HIHO .32e 6.6 6.55 3.30 20 4.82 32 4.90 4.55 +.20 +14.9 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 593 51.71 2257 52.00 49.81 +.98 +1.6 Hill Intl N HIL 6.08 4.25 80 6.00 315 6.03 5.80 +.10 +10.1 Hill-Rom N HRC .80 .9 23 94.63 71.91 243 88.93 1172 89.25 86.18 +1.59 +5.5 HillenInc N HI .83 1.7 23 49.35 34.65 125 48.05 595 48.42 46.70 +.90 +7.5 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 2 30.80 10 31.00 30.20 +.33 -10.3 HilltopH N HTH .28 1.2 12 28.32 21.47 279 22.42 915 22.58 21.53 +.35 -11.5 HilGrVa n N HGV 47.75 32.20 1932 34.41 5572 34.88 33.56 -.29 -18.0 Hilton N HLT .60 .7 40 88.11 60.54 2276 80.56 10584 81.00 77.52 +1.40 +.9 HimaxTch Q HIMX .10e 1.4 50 13.95 5.97 1124 7.24 4259 7.48 7.18 -.22 -30.5 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 8 216.50 10 219.00 213.84 -2.85 +4.6 Histogenics Q HSGX 3.35 1.60 55 2.48 126 2.61 2.44 -.02 +21.0 HoeghLP N HMLP 1.72 9.4 11 20.00 15.33 90 18.30 283 18.45 17.95 +.35 -1.9 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 53 25.57 153 25.72 25.50 +.07 -5.0 HollyEngy N HEP 2.62f 9.3 13 36.05 26.09 92 28.28 376 28.59 27.85 +.02 -13.0 HollyFront N HFC 1.32 1.9 17 83.28 25.97 2207 68.60 10997 69.95 65.77 +.17 +33.9 Hollysys Q HOLI .12e .5 10 28.35 15.84 161 22.18 1133 22.27 21.37 +.04 -.4 Hologic Q HOLX 45.61 35.10 1639 41.09 7245 41.27 38.83 +1.34 -3.9 HomeBLA Q HBCP .68f 1.4 22 48.47 34.12 26 47.90 87 47.99 46.21 +1.35 +10.8 HomeBcs s Q HOMB .44 1.9 23 25.90 20.82 526 23.04 2433 23.14 22.43 +.48 -.9 HomeDp N HD 4.12 2.1 25 207.61 144.25 2552 194.48 11434 195.71 192.12 -.62 +2.6 HmFdB LA Q HFBL .48 1.5 19 32.90 24.83 31.05 2 31.80 31.05 -.40 +10.4 HomeStreet Q HMST 23 32.60 24.00 103 27.95 615 28.10 26.80 +1.00 -3.5 HometBk n Q HMTA .04p 15.79 10.60 1 14.10 4 14.57 14.00 +.04 +26.2 HomeTrBc Q HTBI 28 29.60 21.40 18 28.65 85 28.95 28.10 +.50 +11.3 HomolMd n Q FIXX 24.40 16.12 102 21.40 479 22.07 19.90 +1.00 +14.7 Honda N HMC .84e 2.9 37.29 27.05 473 29.19 1701 29.25 28.77 -.08 -14.3 HonwllIntl N HON 2.98 2.0 64 165.13 133.20 1890 145.72 7472 146.62 143.01 +1.67 -5.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 26 48.25 171 48.40 46.25 +1.35 +13.7 HopeBcp Q HOPE .52 2.8 16 19.86 15.10 335 18.36 1614 18.43 17.75 +.53 +.6 HopFedBc Q HFBC .28f 1.8 21 16.69 13.51 2 15.64 14 16.63 15.47 -.87 +10.9 HorMan N HMN 1.14 2.5 28 47.65 33.85 66 46.45 344 46.80 44.30 +1.85 +5.3 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 52 20.88 273 21.04 20.51 +.29 +12.7 HorizGbl n N HZN 34 19.26 5.13 260 7.07 1360 7.14 5.87 +1.11 -49.6 HorizPhm Q HZNP 18.23 11.17 993 17.00 4925 17.09 16.11 +.44 +16.4 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 94 10.53 358 10.64 10.10 +.45 -6.1 HorizFn22 n N HTFA 26.00 25.26 25.48 9 25.62 25.41 +.03 +.3 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 66 24.50 417 24.52 23.87 +.46 -.1 HorzDAX Q DAX .60m 2.1 34.00 28.07 4 29.22 15 29.25 28.32 +.51 -7.5 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 50.42 6 50.42 49.45 +.41 +.2 HorGKWld N KLDW 35.73 30.14 19 33.97 56 33.98 33.33 +.10 +1.5tHorz Saba n N CEFS 23.00 19.87 4 20.00 37 20.09 19.87 -.03 -6.6 HrzProSp n N FANZ 23.37 19.92 0 23.22 3 23.22 22.78 +.28 +4.2 Hormel s N HRL .75 2.0 23 38.00 29.75 1888 37.15 9265 37.45 36.43 -.06 +2.1sHornbeck N HOS 4.87 2.07 673 4.71 1636 4.90 3.83 +.75 +51.4 Hortonwks Q HDP 22.00 12.09 696 19.31 2391 19.36 17.97 +1.09 -4.0 HospPT Q HPT 2.12f 7.3 11 31.27 23.83 1783 28.93 4589 29.04 28.00 +.32 -3.1 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4153 21.32 21572 21.34 20.71 +.25 +7.4 HostessBr n Q TWNK 26 16.55 11.00 416 14.11 2604 14.29 13.56 +.51 -4.7 HoughMH Q HMHC 12.55 6.20 356 8.30 1367 8.35 7.50 +.65 -10.8 HoulihnL n N HLI 1.08 2.1 20 52.86 34.41 200 50.88 815 51.77 50.00 -.34 +12.0 HstnAEn A HUSA .94 .22 633 .26 6374 .33 .25 -.05 -21.5 HoustWC Q HWCC .12m 1.4 9.32 4.70 12 8.55 96 8.55 8.40 +.05 +18.8 HovnEn pf A Q HOVNP 8.47 5.50 0 6.28 0 6.28 6.07 +.19 -16.3 HovnanE N HOV 3.41 1.55 501 1.74 2219 1.76 1.58 +.11 -48.1 HowardBcp Q HBMD 29 24.20 16.70 18 18.20 113 19.00 17.90 +.20 -17.3 HHughes N HHC 29 140.38 114.28 166 138.50 796 138.77 131.94 +6.00 +5.5 HuanPwr N HNP 2.45e 9.1 30.60 23.64 50 26.92 224 27.34 25.80 +.67 +7.7 HuazhuGr Q HTHT 34 49.60 19.13 2395 42.12 6364 42.41 39.60 +.13 +16.7 HubGroup Q HUBG 28 54.46 33.18 218 50.55 962 51.10 47.00 +.75 +5.5 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 272 108.57 1730 110.74 104.17 +2.83 -19.8 HubSpot N HUBS 143.00 63.00 522 130.00 1440 131.80 124.25 +4.60 +47.1 HudBayM g N HBM .02 8 10.25 5.25 437 5.35 1320 5.60 5.30 -.25 -39.2 HudsonGbl Q HSON .20 12.1 2.44 1.26 20 1.65 59 1.80 1.63 +.03 -26.7 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 476 35.67 2241 35.69 34.63 +.24 +4.1 HudsonTc Q HDSN 36 10.40 1.93 419 2.17 1392 2.18 1.98 +.16 -64.3 HugotnR N HGT .09e 13.6 2 1.95 .55 82 .66 327 .69 .63 +.01 -52.9sHumana N HUM 2.00f .6 26 309.19 229.84 646 309.02 1916 309.51 293.58 +11.39 +24.6 HuntCoFn N HCFT .40m 11.4 5 4.98 2.55 27 3.46 262 3.50 3.39 +.05 -13.5 HuntJB Q JBHT .96 .8 19 131.74 88.83 433 122.04 2200 123.30 119.59 +.49 +6.1 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 5339 14.87 27962 14.97 14.63 +.11 +2.1 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 29 26.93 118 27.12 26.10 +.81 -4.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 4 25.99 12 26.01 25.75 +.36 -.2 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 14 40.62 2950 40.65 39.70 +.61 +5.9 HuntgtnEco N HECO .47e .2 44.87 39.67 4 42.23 4 42.23 42.04 +.71 +1.3 Str 7handl n Q HNDL 25.98 23.65 3 24.07 67 24.62 23.87 +.08 -4.0 HuntgtnIng N HII 2.88 1.3 20 276.69 185.92 164 217.64 1065 219.48 213.42 +.85 -7.7 Huntsmn N HUN .65 2.2 11 36.09 24.51 1817 29.95 7310 30.09 28.61 +.75 -10.0 Hurco Q HURC .44 1.0 18 50.50 32.75 9 45.35 66 46.55 43.80 +.60 +7.7 HuronCon Q HURN 43.70 29.53 67 42.35 403 42.95 40.65 +1.45 +4.7 HutChMd n Q HCM 42.25 21.44 41 30.62 193 30.82 29.49 +.48 -22.3tHuttigBld Q HBP 7.75 4.43 37 4.69 216 4.84 4.43 -.06 -29.5 Huya n N HUYA 50.82 15.25 6370 28.54 22335 33.25 28.40 -4.35 +77.7 Hyatt N H .60 .7 38 84.89 54.38 913 80.10 2915 80.78 76.13 +2.95 +8.9 Hydrognc Q HYGS 12.00 6.75 5 7.35 72 7.65 7.25 -.15 -33.8 HyreCar n Q HYRE 6.50 4.65 213 4.70 1467 5.69 4.68 -.35 -7.8 HysterYale N HY 1.21 1.8 17 93.90 62.62 40 65.54 114 66.26 63.60 +1.29 -23.0I -:I-AMCap n Q IAM 11.94 9.75 0 10.80 4 10.80 10.05 -.01 +9.4 I-AMCap rt Q IAMXR .51 .21 .35 2 .35 .34 -.03 +16.0 i3 Vert n Q IIIV 19.50 13.79 86 15.60 324 15.76 14.42 +.38 -15.0 IAC Inter Q IAC 1.36 .9 58 166.64 98.91 325 155.50 1579 156.48 150.13 +3.01 +27.2 IAMGld g N IAG 1.52f 25.0 7.25 4.80 2436 6.08 9012 6.10 5.75 +.27 +4.3tICAD Q ICAD 4.89 2.91 122 3.04 371 3.13 2.91 -.01 -11.6 ICC Hld n Q ICCH 76 18.00 14.54 0 15.99 0 -1.7 ICF Intl Q ICFI .56 .8 22 76.13 41.10 34 73.05 264 73.75 70.80 +2.00 +39.1 ICICI Bk N IBN .16e 2.0 11.26 7.75 6741 8.01 21757 8.13 7.89 -.02 -17.7 ICU Med Q ICUI 313.20 164.00 109 295.30 648 295.90 287.05 +1.65 +36.7 IClickInt n Q ICLK 11.40 5.03 157 6.40 505 6.47 6.05 +.05 -29.3 ID Syst Q IDSY 8.05 5.37 4 6.09 17 6.20 5.94 -.10 -12.2 IdexxLab s Q IDXX 68 229.01 146.09 346 225.53 1374 225.94 215.28 +7.59 +44.2 IDT Cp N IDT 1.00f 17.8 16.48 4.87 148 5.63 808 5.86 5.36 +.01 -46.9 IEC Elec A IEC 6.80 3.42 170 6.35 1065 6.50 5.50 +.52 +54.1 IES Hldgs Q IESC 25 19.35 14.05 22 17.30 69 17.30 16.60 +.55 +.3sIF Bancp Q IROQ .20f .8 29 24.65 19.10 0 24.77 1 24.77 23.94 +.87 +26.0 tIFresh n Q IFMK 18.00 4.56 11 5.34 33 5.78 4.56 +.14 -58.9 IHS Mark Q INFO 30 53.05 42.40 1507 52.65 7372 52.85 50.12 +1.06 +16.6 II-VI Q IIVI 27 53.08 34.00 515 42.05 2633 43.15 40.65 -1.40 -10.4 ILG Inc Q ILG .70 2.1 39 35.00 24.38 777 33.78 4633 34.13 32.85 +.75 +18.6 IMV Inc n Q IMV 7.21 4.80 1 5.00 12 5.15 4.95 -.08 -27.3 ING N ING .14e .9 20.58 14.14 1680 14.75 7368 14.81 14.24 +.43 -20.1 ING 6.125 N ISG 1.53 5.9 26.37 25.20 32 25.99 156 26.01 25.57 +.37 +1.8sING 6.375 N ISF 1.59 6.0 26.39 25.40 68 26.40 215 26.40 26.06 +.34 +2.7 INTLFCStn Q INTL 17 53.57 33.11 61 51.86 275 52.21 50.87 +.15 +21.9 ION Geo rs N IO 32.45 3.20 191 25.35 815 26.85 23.60 +1.05 +28.4 IPG Photon Q IPGP 35 264.11 144.71 325 225.27 1580 225.54 215.51 +4.64 +5.2 iPass Q IPAS 1.36 .25 130 .34 581 .35 .32 -.01 -34.6 iPicEnt n Q IPIC 17.00 6.75 30 8.53 48 9.41 7.66 +.48 -43.7 IQ HdgMult N QAI 33.13 29.31 79 30.53 381 30.53 30.26 +.14 +.3 IQ Hedge N MCRO 27.20 25.64 1 26.22 1 26.22 26.07 +.08 -1.2 IQ HdgLgS N QLS 24.53 20.86 21.84 2 21.88 21.77 -.11 -.3 IQ US Lg n Q CLRG .08e 27.80 24.16 6 25.07 39 25.07 24.70 +.05 -.9 IQ Ch SC n N CSML 29.96 23.89 34 29.35 231 29.42 28.48 +.74 +4.6 IQ HdgEv N QED 22.00 20.76 0 21.32 7 21.32 21.08 +.13 +2.0 IQ HiYlVl n N HYLV 25.58 22.89 0 24.05 7 24.05 23.91 -.06 -4.4 IQ CorePl n N AGGP 20.27 18.67 133 19.18 587 19.20 19.09 +.10 -3.9 IQ CoreBd n N AGGE 19.86 18.22 18.73 3 18.73 18.66 +.06 -4.3 IQ GTAA N QGTA 25.44 22.97 2 23.81 12 23.81 23.44 +.08 -2.5 IQ 50HJpn N HFXJ 23.96 19.89 21.03 1 21.03 20.98 -.43 -6.8 IQ 50HgEur N HFXE 21.45 19.05 0 19.71 7 19.71 19.18 +.31 -3.1 IQ 50HIntl N HFXI 22.80 20.00 22 20.92 71 20.95 20.52 +.01 -3.4 IQ RealRtn N CPI 27.90 27.17 1 27.82 26 27.83 27.62 +.09 +1.5 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 10 27.09 137 27.15 26.12 +.54 +2.9 IQMrgArb N MNA 31.92 30.25 116 30.97 470 31.02 30.61 +.26 -.3 IQ AgriSC N CROP .41e 1.3 35.99 31.64 0 32.55 17 32.65 32.34 -.61 -6.8 IQ GlbRes N GRES .10e .4 29.30 24.87 6 27.49 211 27.61 27.24 -.16 -3.8 IQIYI n Q IQ 46.23 15.30 37555 29.92 105395 34.21 28.94 -2.38 +92.4 IQVIA Hldg N IQV 12 110.67 87.45 986 101.71 4481 101.88 98.17 +1.89 +3.9 IRSA N IRS 32.97 16.51 207 18.30 479 18.84 16.72 +1.01 -38.2tIRSA Prop Q IRCP 1.86e 6.2 64.68 27.29 1 30.21 11 30.50 27.29 -.78 -46.5sIRhythm n Q IRTC 87.68 40.12 224 88.03 1048 88.51 80.34 +6.90 +57.1 iRobot Q IRBT 36 109.78 55.77 1118 80.87 3716 83.62 74.03 +5.10 +5.4 iShGold N IAU 13.11 11.61 21286 12.03 59802 12.09 11.89 +.01 -3.8 iShGSCI N GSG 18.31 13.65 339 17.68 1609 17.86 17.48 -.23 +8.6 iSAstla N EWA 1.01e 4.4 24.19 21.37 2376 22.98 6806 23.00 22.22 +.37 -.8 iSAstria N EWO .37e 1.6 27.41 21.20 104 22.75 776 22.81 22.30 +.10 -7.7 iShBelg N EWK .51e 2.5 23.00 19.33 30 20.14 202 20.15 19.51 +.46 -4.2 iShBrazil N EWZ .67e 2.0 47.85 30.98 25217 33.18 72138 33.21 31.52 +1.13 -18.0 iShCanada N EWC .48e 1.7 30.60 26.48 1637 28.78 8715 28.80 28.12 +.27 -2.9 iShEMU N EZU .86e 2.1 47.13 40.12 7248 41.93 31338 42.00 40.54 +.92 -3.3 iSFrance N EWQ .58e 1.9 33.73 28.51 975 31.17 4489 31.24 30.15 +.65 -.2 iShGerm N EWG .60e 2.0 35.87 29.32 2701 30.65 17933 30.70 29.63 +.67 -7.2 iSh HK N EWH .61e 2.5 26.93 23.03 4647 24.18 15761 24.28 23.79 -.03 -4.9tiSh SKor N EWY .65e 1.0 79.07 65.40 2421 66.16 9397 66.53 65.40 -1.55 -11.7 iShMexico N EWW .78e 1.5 57.82 43.55 9082 50.43 24680 50.79 45.62 +3.29 +2.3 iShNeth N EWN .66e 2.1 34.09 28.77 56 30.87 648 30.93 30.19 +.36 -2.7 iSPacxJpn N EPP 1.66e 3.6 50.34 43.87 168 46.38 1042 46.41 45.25 +.37 -3.0 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 541 58.70 2725 59.43 56.02 +1.14 -16.1 iShSpain N EWP .99e 3.1 36.38 29.62 968 31.64 2962 31.71 30.03 +1.29 -3.4 iSSwedn N EWD .76e 2.5 36.71 29.81 99 30.94 439 30.99 30.03 +.43 -8.7 iShSwitz N EWL .75e 2.3 37.84 31.94 238 33.17 2042 33.20 32.26 +.59 -6.8tiShFrntr100 N FM .30e 1.0 36.19 27.95 340 28.90 1742 29.00 27.95 +.09 -12.7tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 19 49.01 204 49.08 48.61 +.01 -2.9 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 3 52.59 70 52.73 51.45 +.72 -3.4 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 3 48.21 14 48.33 48.00 -.18 -5.8 iShEMkHY N EMHY 3.98 8.6 51.12 44.85 23 46.46 258 46.48 45.58 +.47 -7.0tiShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 1 45.69 13 45.78 44.06 +.93 -8.8 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 30 39.87 163 39.92 38.89 +.50 -4.7 iShGblSilv N SLVP .29e 2.8 12.00 9.34 30 10.37 62 10.37 10.05 +.27 -4.3 iShGblEnP N FILL .59e 2.6 24.50 17.81 10 23.10 336 23.30 22.76 -.06 +7.2 iShGblAgri N VEGI .55e 1.9 31.00 26.53 2 28.56 11 28.58 28.16 +.06 -2.7 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 9 88.55 119 88.57 86.60 +1.09 +.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.14 12 68.49 109 68.72 67.46 -.68 -7.1 iShEMktSC N EEMS .89e 1.9 57.36 46.39 31 47.58 114 47.66 46.81 -.16 -10.4tiShEMkBd N LEMB .42e .9 50.78 43.94 28 44.82 179 44.92 43.94 +.47 -7.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 103 84.07 457 84.15 82.25 +1.02 -.3 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 215 57.75 1370 57.92 57.04 -.09 -5.0 iShJpnSC N SCJ 1.81e 2.4 85.34 68.50 26 75.97 228 76.42 75.22 -2.02 -4.8 iShThai N THD 1.88e 2.3 103.71 76.79 210 83.40 821 83.98 81.10 +1.13 -9.8 iShIsrael N EIS .81e 1.5 55.29 46.67 15 52.75 115 52.88 51.54 +.85 +2.8 iShChile N ECH .71e 1.6 56.53 41.68 393 45.74 1502 46.49 45.24 -.30 -12.3 iShBRIC N BKF .54e 1.3 50.94 37.24 20 42.12 110 42.14 41.23 +.04 -5.3 iShsUSA N EUSA .67e 1.2 59.06 50.11 10 57.25 82 57.30 55.94 +.84 +3.3 iShTurkey Q TUR 1.10e 3.5 47.13 28.61 522 31.12 1579 31.31 29.38 +.90 -28.4 iShSilver N SLV 17.14 14.44 4791 15.08 25685 15.15 14.84 -.07 -5.7 iShS&P100 N OEF 1.92e 1.6 127.67 106.40 393 121.48 1333 121.72 118.69 +1.88 +2.4 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 4 102.46 29 102.65 100.59 +.80 -3.0 iShIntTBd s Q IGOV 201.98 48.33 74 49.53 796 49.53 48.94 +.32 -.8 iShMrnLG N JKE 1.20e .7 179.35 138.04 9 176.74 183 176.85 172.72 +2.06 +12.9 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 5 49.41 205 49.53 47.41 +1.06 +4.1 iSh1-3yITB Q ISHG .20e .2 87.67 81.21 0 82.84 10 82.89 81.92 +.54 -1.6 iShMrnLC N JKD 2.24e 1.4 167.90 145.63 18 156.46 70 156.73 153.22 +2.57 -1.5 iShBrazSC N EWZS .40e 3.1 18.14 12.00 7 12.73 133 12.73 12.17 +.28 -21.9 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 9 17.39 350 17.49 17.20 -.01 -6.8 iShSPTUS s N ITOT 65.40 55.04 609 63.58 3997 63.67 62.08 +1.06 +4.0 iShSTNtMu N SUB .86 .8 106.40 104.31 57 105.00 238 105.09 104.89 -.02 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.30 90 111.40 111.07 -.13 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 426 99.26 2384 99.48 97.02 +1.52 +.7 iShGTimb Q WOOD .94e 1.2 83.88 60.17 101 78.61 268 78.91 76.95 +.49 +10.5 iShTIPS N TIP 1.69e 1.5 115.26 111.04 671 113.01 4968 113.05 112.44 +.14 -.9 iShEurFn Q EUFN .74e 3.6 25.85 19.86 1105 20.59 5007 20.63 19.91 +.36 -11.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 640 71.10 4657 71.40 69.98 -.57 -6.8 iShChinaLC N FXI .87e 2.1 54.00 39.32 22655 42.34 86359 42.57 41.67 -.63 -8.3 iShTransp N IYT 1.70e .9 206.73 162.38 148 188.48 688 189.40 184.76 +2.25 -1.6 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 2 49.12 14 49.78 48.55 -1.30 -2.8 iSCorSP500 N IVV 4.38e 1.6 288.69 241.96 2942 277.21 11493 277.74 271.10 +4.16 +3.1 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 186.13 19 186.39 182.34 +2.53 +.3 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 8 28.45 33 28.47 27.73 +.34 -13.5 iShGClnEn Q ICLN .33e 3.7 10.08 8.49 40 8.88 268 8.90 8.62 +.15 -4.7 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2599 106.42 14923 106.45 105.99 +.10 -2.7 iShEMkts N EEM .59e 1.4 52.08 40.95 69913 43.41 244784 43.58 42.53 +.08 -7.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 343 47.58 1385 47.65 46.48 +.33 -4.7 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2466 115.18 14520 115.28 114.16 +.61 -5.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.02 6346 71.88 13634 72.00 70.34 +.76 -.3 iSKokusai N TOK 1.60e 2.5 69.65 59.38 1 65.21 10 65.27 64.00 +.79 +.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 513 24.63 2823 24.66 24.55 +.01 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 907 62.54 4957 62.67 61.61 -.20 -3.0tiSGblTelcm N IXP 2.31e 4.2 62.55 53.47 13 55.61 85 55.71 53.47 +1.54 -8.1 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 3272 108.26 13890 108.39 105.93 +1.49 -6.8 iShGblTech N IXN 1.10e .7 173.28 129.32 29 167.25 352 167.44 162.89 +2.75 +8.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.62 29 50.66 50.28 +.19 -4.2 iSMrnMCG N JKH .59e .3 226.90 180.50 2 223.62 52 223.78 217.98 +4.74 +10.4tiShIndones N EIDO .35e 1.5 30.61 21.90 1980 22.91 4781 22.97 21.90 -.06 -19.4 iSSP500Gr N IVW 2.03e 1.2 168.27 135.80 569 165.70 2950 165.96 161.26 +3.09 +8.5 iShNYMun s N NYF 56.36 54.26 31 54.75 69 54.81 54.57 -.05 -1.8 iShGblHcr s N IXJ 61.56 53.45 43 57.89 139 58.00 55.83 +1.45 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 7 48.50 52 48.54 48.23 +.12 -2.0 iShGblFin N IXG 1.28e 2.0 76.01 63.00 129 64.71 228 64.82 63.51 +.60 -7.5 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 284 84.74 1053 84.86 82.73 +1.29 +2.2 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 97 37.47 560 37.65 36.69 +.09 +5.4 iShCalMn s N CMF 59.75 57.68 47 58.57 164 58.59 58.39 +.03 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 9 49.93 139 50.23 49.81 -.17 -2.6 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 2 85.18 16 85.30 83.39 +.90 +1.6 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 232 43.92 1342 43.98 42.56 +.97 -2.9 iShNANatR N IGE .85e 2.3 38.33 30.59 57 36.96 383 37.05 36.16 +.10 +4.3 iSh JPXNik N JPXN 70.78 57.37 0 61.92 8 61.92 61.35 -.96 -4.7 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 184 83.67 977 83.79 81.97 +1.06 +.1 iShLatAm N ILF .60e 1.9 39.54 28.68 1382 30.80 4885 30.81 29.02 +1.21 -9.9 iShUSAMo N MTUM .81e .7 114.69 88.89 636 111.01 4077 111.17 108.49 +1.31 +7.6 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 161.81 14 161.92 158.17 +2.64 +1.5 iShPhilpns N EPHE .20e .7 40.19 28.80 238 30.31 801 30.50 30.00 +.16 -21.9 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 706 111.35 2996 111.61 109.29 +1.22 -2.5 iShNMuBd N MUB 2.59 2.4 111.66 107.56 523 109.00 1853 109.05 108.71 -.04 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 1 43.16 10 43.25 42.57 +.37 -1.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 7 50.98 38 51.05 50.39 +.09 -2.7 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 4 38.43 37 38.49 37.70 +.42 -2.7 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 86 62.05 378 62.30 61.40 -.74 -6.0 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4664 122.75 21995 122.92 121.29 +1.03 -3.2 iSRTop200G N IWY .82e 1.0 80.46 63.67 65 79.54 187 79.66 77.74 +1.22 +8.7 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3207 102.61 10289 102.71 102.22 +.10 -2.8 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 3 63.67 40 63.76 62.45 +.63 +3.6tiShIntSelDv N IDV 1.51e 4.3 35.93 31.67 516 32.80 1941 32.84 31.67 +.75 -2.9 iSh1-3yTB Q SHY .52 .6 84.72 83.09 3113 83.27 9857 83.27 83.20 -.10 -.7 iS Eafe N EFA 1.66e 2.5 75.27 64.56 16642 67.58 89303 67.71 66.00 +.61 -3.9 iShGerSC bt A EWGS .69e 1.1 70.42 51.98 4 61.41 25 61.44 59.26 +1.16 -4.5 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.40 9 40.42 39.43 +.64 -1.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 218 89.36 1742 89.51 87.82 +.87 +.2 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 44 60.55 98 60.69 59.70 +.41 -6.5 iSRusMCG N IWP 1.02e .8 131.99 106.68 110 129.15 1238 129.27 125.62 +2.42 +7.1 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.88 97 29.44 583 29.53 28.84 +.26 -1.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.49 9 56.59 100 56.60 55.39 +.37 -2.2 iShNorC bt A ENOR .58e 2.1 29.21 21.95 14 28.09 65 28.20 27.23 +.52 +8.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 104 215.03 523 215.29 210.42 +2.89 +3.3 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 3 182.71 66 183.40 177.38 +3.96 +4.9 iShIreland N EIRL .55e 1.2 50.12 42.90 3 47.78 66 48.50 46.67 +.45 -.4 iSCorSPMid N IJH 1.89e 1.0 201.14 168.25 998 198.52 5168 198.90 193.13 +3.74 +4.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 34 58.57 191 58.60 57.61 +.63 -7.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 9640 85.33 54907 85.33 84.60 +.25 -2.2 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 2 41.02 46 40.97 40.07 +.21 +4.1 iShSft N IGV .12e .1 193.77 134.79 129 188.77 973 189.11 181.63 +6.09 +22.1 iShCorUS n N FTY 51.01 43.20 77 50.04 924 50.09 48.26 +.89 +.9 iShDenC bt A EDEN .81e 1.2 71.11 62.54 55 65.05 87 65.26 63.46 +1.16 -3.8 iShs SOX Q SOXX 1.55e .8 198.84 138.23 755 183.02 2369 183.32 175.34 +4.78 +7.8 iShIndia50 Q INDY .15e .4 39.29 33.37 162 35.25 704 35.35 34.65 +.06 -5.0 iShNetw N IGN .25e .5 55.29 44.16 1 53.67 42 53.67 51.85 +1.34 +10.7 iShNATch N IGM .73e .4 201.77 143.13 22 197.69 164 197.89 191.22 +4.80 +17.1 iShNsdBio s Q IBB 119.30 100.22 4040 116.21 9889 116.50 108.64 +6.39 +8.8 iShResRE N REZ 2.01e 3.1 66.52 53.83 7 64.20 69 64.25 61.96 +1.15 +3.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 5 25.40 65 25.40 25.34 +.01 +.3 iShC&SRE N ICF 2.97e 2.9 104.37 88.40 117 101.60 390 101.81 98.20 +1.72 +.3 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 22 102.91 296 103.00 100.26 +1.97 +4.8 iShGbl100 s N IOO 49.47 41.97 46 46.48 142 46.55 45.40 +.63 +1.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 5 25.40 65 25.43 25.39 -.01 iShConsSv N IYC 1.50e .8 200.56 160.53 72 196.29 400 196.42 192.17 +2.54 +9.5 iShMBS Q MBB 3.04e 2.4 107.76 102.93 350 104.11 1841 104.12 103.80 -.07 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.64 8 110.68 110.15 +.22 -2.9 iShIndia bt A INDA .24e .7 38.21 32.16 4160 33.33 14779 33.41 32.82 +.04 -7.6 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 1644 122.11 5131 122.36 120.34 +.73 -1.8 iSMrnSCG N JKK .87e .4 211.03 156.02 4 204.55 65 204.58 195.28 +6.03 +14.0 iShPoland N EPOL .42e 1.9 30.19 21.30 308 22.38 1153 22.59 21.32 +.60 -17.4 iSMCGth N IJK 1.88e .8 233.09 190.88 98 229.24 1091 229.68 223.09 +4.46 +6.2 iShIntGvC N GVI 1.99 1.8 111.75 106.93 36 107.73 144 107.76 107.38 -.03 -1.8 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1290 146.09 5417 146.31 142.47 +2.29 +8.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 130 42.10 363 42.32 41.40 +.10 -19.9 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 26 107.51 149 107.60 106.78 +.38 -4.0 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1368 153.68 3246 153.93 150.92 +1.70 +3.4 iSR2KVal N IWN 1.98e 1.5 135.80 112.01 581 135.02 2556 135.26 131.05 +3.10 +7.4 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 191 106.34 927 106.40 105.90 +.10 -2.6 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 294 103.62 3014 103.64 103.47 -.08 -.9 iSR2KGr N IWO 1.36e .6 214.74 162.12 462 211.15 2239 211.38 202.73 +6.82 +13.1 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 25 131.81 301 131.94 130.94 +.44 -3.1 iShFltRtB N FLOT .32 .6 51.10 50.79 3025 50.90 11986 50.90 50.84 -.10 +.2 iShR2K N IWM 1.77e 1.1 170.20 134.12 19596 168.25 76061 168.44 162.48 +4.48 +10.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 206 119.94 1433 119.97 119.70 -.06 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 197 86.02 1157 86.20 84.09 +1.03 -4.6 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 301 54.31 1187 54.40 53.25 +.63 -2.0 iSCorUSGr s Q IUSG .72e 1.2 59.23 47.78 481 58.30 1411 58.35 56.74 +1.10 +8.4 iShChina N MCHI .61e 1.0 76.72 54.14 4724 64.04 17022 64.32 62.59 -.56 -3.8 iShShtTrB Q SHV .03e 110.44 110.18 1695 110.32 6347 110.33 110.27 -.12 +.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 4772 38.00 19693 38.08 37.62 +.29 -.2 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 362 71.89 1953 71.96 70.07 +.75 -1.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 138 164.40 781 164.64 161.19 +2.11 +3.9 iSGblMatl N MXI 1.02e 1.5 75.19 59.67 163 67.63 299 67.63 66.09 +.39 -3.5 iShUtils N IDU 4.54e 3.4 142.50 119.51 104 135.21 383 135.39 131.58 +3.27 +1.8 iSUSAMinV N USMV .87e 1.6 55.45 48.48 872 53.97 4751 54.06 52.84 +.81 +2.3 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 155.03 28 155.23 150.59 +2.56 +1.8 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 46 165.11 300 165.45 160.78 +3.08 +3.1 iShGblUtil N JXI 1.99e 3.9 53.07 45.15 4 50.45 27 50.59 48.68 +1.48 +1.9 iShTelecm N IYZ .68e 2.4 33.00 26.34 209 28.20 1728 28.23 27.33 +.63 -4.1 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 10 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 41

iShTech N IYW 1.20e .7 187.31 138.25 120 183.20 883 183.43 176.50 +4.93 +12.6 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 8 88.05 23 88.16 86.67 +.17 -5.2 iShGblCSt s N KXI 54.58 47.79 10 49.74 358 49.87 48.49 +.73 iShREst N IYR 2.76e 3.4 83.27 71.27 8452 82.09 41998 82.17 79.26 +1.51 +1.3 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 8 115.50 80 115.60 113.57 +.63 +5.6 iSh0-5Tips N STIP 100.84 99.16 78 99.48 442 99.49 99.27 -.21 -.4 iShHmCnst N ITB .09e .2 46.56 33.10 2225 38.78 6508 39.10 37.70 +.63 -11.3 iShInds N IYJ 1.65e 1.1 158.32 129.07 282 145.10 590 145.42 142.25 +1.40 -1.6 iShAerosp N ITA 1.31e .7 207.47 157.80 230 193.63 888 195.00 190.46 +1.16 +2.9 iShHltcare N IYH 3.01e 1.6 193.31 163.20 68 183.76 445 183.90 176.74 +5.58 +5.5 iShFinSv N IYG 1.21e .9 142.14 110.22 61 130.18 206 131.00 128.68 +.56 -.2 iShRegBks N IAT .61e 1.2 54.74 41.83 55 49.70 324 49.85 48.60 +.54 +.8 iShInsur N IAK .82e 1.3 69.95 59.34 3 62.27 16 62.42 61.25 +.78 -6.5 iShFincls N IYF 1.45e 1.2 126.54 105.78 176 118.21 784 118.59 116.20 +1.02 -1.0 iShBroker N IAI .65e 1.0 70.58 51.86 53 63.99 267 64.85 63.29 -.12 +1.9 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 371 41.81 3424 42.18 41.04 -.13 +5.4 iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 114.26 70 114.26 111.84 +1.45 +2.9 iShCrSPS s N IJR 86.70 66.77 2618 86.22 14896 86.36 82.85 +2.76 +12.3 iShMedDev N IHI 1.57e .8 206.75 160.37 68 204.68 558 205.27 198.34 +4.03 +18.0 iShConsGd N IYK 2.43e 2.0 130.93 111.06 21 119.42 89 119.88 117.00 +1.15 -5.8 iShHltcPrv N IHF .24e .1 182.86 139.65 10 180.22 192 180.29 174.23 +4.58 +14.9 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 458 60.39 3889 60.47 59.13 +.26 -4.3 iShPharm N IHE 3.11e .9 166.06 139.28 11 156.88 29 157.00 149.60 +5.52 +1.6 iShBasM N IYM 1.42e 1.4 108.32 89.10 55 99.62 242 99.94 97.87 +.61 -2.5 iShPeru N EPU .70e 1.8 44.95 33.64 105 39.02 522 39.16 38.49 -.23 -4.8 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 5336 63.81 22457 63.91 62.36 +.44 -3.4 iShOilEq N IEZ .86e 2.4 40.89 29.57 25 36.43 89 36.49 35.37 -.08 +1.4 iShDJ US N IYY 2.01e 1.5 143.07 120.52 42 138.46 102 138.63 135.35 +2.12 +3.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 55 74.54 378 75.04 72.60 +.23 +14.7 iShAggrAllo N AOA .98e 1.8 56.94 51.02 41 53.43 167 53.45 52.65 +.03 -.8 iShCrShUS s Q ISTB 50.47 48.89 158 49.04 506 49.05 48.95 -.04 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 395 45.46 1810 45.52 44.16 +.75 -3.8 iShGroAllo N AOR .81e 1.8 46.77 43.07 91 44.32 267 44.39 43.84 -.04 -1.3 iSRusMic N IWC 1.08e 1.0 109.92 83.45 119 108.87 394 109.08 105.04 +3.25 +13.7 iShModAllo N AOM .71e 1.9 39.05 36.79 200 37.44 411 37.51 37.18 -.09 -1.6 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 113 24.68 285 24.69 24.40 +.12 -4.5tiSMsciVal N EFV 1.66e 3.2 59.57 50.57 1494 52.02 5144 52.10 50.57 +.68 -5.8 iSSCVal N IJS 1.73e 1.0 169.45 132.50 142 168.39 3352 168.69 162.03 +5.12 +9.7 iShConsAllo N AOK .64e 1.9 35.27 33.55 45 34.02 162 34.06 33.73 +.02 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 118 79.15 489 79.27 77.58 +.35 -2.0 iShSCGrth Q IJT 1.54e .8 196.42 149.00 167 195.28 1433 195.63 187.57 +6.32 +14.8 iShiB3-20F s N IBCD 24.82 24.24 19 24.31 34 24.38 24.29 -.03 -.9 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 2 23.58 23.51 -2.9 iShBd3-23 s N IBDD 26.95 25.50 5 25.64 12 25.67 25.57 -.01 -3.1 iShBd3-20 s N IBDC 26.38 25.81 9 25.90 56 25.94 25.84 +.03 -.7 iStar N STAR 4 12.26 9.75 296 11.03 1458 11.09 10.65 +.24 -2.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 3 25.37 13 25.40 25.24 +.00 iStar pfG N STARpG 1.91 7.6 25.94 24.21 25.07 6 25.07 24.97 +.05 -1.8 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 25.15 7 25.15 24.85 +.16 -.1 ITT Inc N ITT .54 1.0 17 57.62 38.66 409 51.86 2225 52.54 51.26 -.41 -2.8 Itus Cp hrs Q ITUS 6.43 .60 179 3.33 366 3.44 3.01 +.30 +41.1 Iberiabnk Q IBKC 1.52 1.9 28 87.55 68.55 279 78.00 886 78.15 75.30 +2.20 +.6 Iberia pfB Q IBKCP 1.66 6.0 30.16 25.82 1 27.37 4 27.50 27.33 -.13 -3.5 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 3 27.40 13 28.18 27.14 +.15 -2.5sIcahn Ent Q IEP 7.00f 9.5 31 73.23 49.13 82 74.01 271 74.21 70.60 +2.95 +39.6 IchorHld n Q ICHR 10 35.51 17.76 811 21.98 3382 22.00 20.17 +.76 -10.7 Icon PLC Q ICLR 34 138.17 96.03 142 132.75 624 133.74 130.22 +.22 +18.4tIconixBrnd Q ICON 1 7.06 .55 691 .68 4280 .70 .55 +.10 -47.2 Idacorp N IDA 2.36 2.5 23 100.04 79.59 243 94.42 728 94.76 91.79 +2.18 +3.3 IdealPower Q IPWR 3.29 1.00 52 1.07 112 1.10 1.02 +.01 -24.6 Identive lf Q INVE 5.91 2.55 5 3.96 36 4.04 3.84 +.09 +18.6 IderaPhm Q IDRA 2.87 1.12 1124 1.41 3256 1.50 1.27 +.09 -33.2 IDEX N IEX 1.72 1.3 30 150.72 110.25 228 137.39 1370 137.95 134.67 +.91 +4.1 iGATE N PTI 19.52 iKangHlth Q KANG 18 20.62 11.70 444 20.56 1101 20.58 20.45 +.10 +30.1 Ikonics Q IKNX 13.03 7.25 0 10.65 2 10.80 10.50 -.05 +41.6 ITW N ITW 3.12 2.2 29 179.07 135.07 1738 139.64 4817 141.14 136.79 +1.10 -16.3 Illumina Q ILMN 74 293.15 167.98 663 286.13 2236 286.95 274.66 +6.84 +31.0 ImageSens Q ISNS 5.20 2.50 2 4.15 12 4.15 4.05 +40.7 Imax Corp N IMAX 26.70 17.58 412 22.90 1841 23.10 21.10 +.75 -1.1 Immersn h Q IMMR 9 17.71 5.76 309 15.61 1992 16.14 15.07 +.17 +121.1 ImmuCell Q ICCC 76 9.25 5.26 2 6.80 9 6.87 6.75 -.02 -22.6 ImmuneDs Q IMDZ 13.05 2.80 166 4.95 795 5.05 4.43 +.40 +26.9 ImmuneP rs Q IMNP 3.28 .17 360 .18 1601 .20 .17 -.00 -67.9 ImunoCll rs A IMUC 2.79 .17 234 .25 732 .26 .25 -.01 -20.3 ImunoGn Q IMGN 13.41 4.80 2550 11.26 9210 11.43 9.59 +1.53 +75.7 Imunmd Q IMMU 26.48 7.17 2303 24.20 6512 24.88 23.11 +.53 +49.8 Immuron n Q IMRN 16.70 4.47 4 10.02 8 10.90 9.85 -.14 +89.4 Immutep Q IMMP 3.06 1.25 76 2.58 361 2.65 2.33 +.20 +64.3 ImpacMtg A IMH 4 15.69 7.18 8 9.46 56 9.78 9.12 -.07 -6.9 ImpOil g A IMO .57 1.7 67 33.55 25.91 330 33.44 897 33.54 32.39 +.19 +7.2 Imperva Q IMPV 53.95 37.17 133 49.45 575 49.65 47.50 +1.20 +24.6 Impinj n Q PI 55.90 9.95 336 23.82 1179 24.10 21.02 +1.71 +5.7 ImprimisP Q IMMY 3.30 1.35 22 2.33 88 2.35 2.16 +.13 +37.1 IncOpR A IOR 29 14.25 8.51 13.41 11 13.98 13.35 +.06 +21.0 Incyte Q INCY 140.11 60.23 1502 70.83 5068 71.38 66.28 +3.83 -25.2 IndCDrillg N ICD 5.48 2.72 69 4.71 298 4.73 4.00 +.59 +18.3 IndepHld N IHC .25f .7 13 39.85 20.53 10 35.50 33 35.65 32.80 +2.25 +29.3 IndepRT N IRT .78a 7.6 21 10.63 8.26 416 10.32 2247 10.43 10.12 +.19 +2.3 IndBkMA Q INDB 1.52 1.9 23 84.83 65.25 63 79.90 281 80.30 77.90 +1.50 +14.4 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 49 26.05 271 26.25 25.45 +.55 +16.6 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 112 68.15 460 68.50 66.40 +1.35 +.8 IndiaFd N IFN 1.82e 1.9 28.81 23.71 33 24.32 281 24.37 23.97 +.06 -6.9 IndiaGCap A IGC 1.63 .30 170 .49 536 .51 .44 -.00 -50.6 IndoTel s N TLK .67 36.19 23.66 374 26.97 1600 27.02 25.26 +.96 -16.3 IndusAcq n Q INDU 11.74 9.65 3 9.93 7 9.97 9.90 +.07 +1.8 IndusAc un Q INDUU 10.60 9.95 10.54 150 10.54 10.54 +.11 +4.9 IndSvAm lf Q IDSA 2.70 1.30 2 1.87 16 2.02 1.85 -.20 +14.0 IndLogis n Q ILPT .27p 73 24.00 17.21 53 22.62 337 22.78 22.18 +.27 -3.1 IndBach N IBA .87e 1.4 67.61 53.00 9 60.82 47 61.00 54.87 +3.51 +6.1 Infinera Q INFN 12.39 6.10 788 10.20 3235 10.24 9.69 +.27 +61.1 InfinityPh Q INFI 3.75 .93 174 1.99 770 2.00 1.87 +.08 -2.0 InflaRx n Q IFRX 70 42.83 14.47 17 32.00 55 33.66 30.45 -.25 +52.7 InfoSvcs Q III .20f 4.7 5 4.63 3.52 132 4.22 496 4.25 4.03 +.12 +1.2sInfosys N INFY .40e 2.1 17 19.86 13.88 6713 19.15 26987 19.86 18.91 -.28 +18.1 InfrREIT n N HIFR 1.00 4.4 18 23.22 17.60 189 22.67 595 22.83 21.76 +.50 +22.0 InfrEnAlt Q IEA 10.42 8.25 41 9.69 205 9.84 9.11 +.38 -2.3sInfuSystem A INFU 3.60 1.65 116 3.55 302 3.60 3.50 +54.3 IngerRd N IR 2.12f 2.4 21 97.67 79.63 1470 89.87 5476 91.07 88.26 +.14 +.8sIngevity N NGVT 84.87 55.07 248 85.03 746 85.22 79.95 +4.17 +20.7 InglesMk h Q IMKTA .66 2.0 14 36.95 20.75 74 32.90 310 33.35 31.50 +1.10 -4.9 Ingredion N INGR 2.40 2.1 15 146.28 107.77 290 111.84 1473 112.61 108.86 +1.14 -20.0 InnerWkgs Q INWK 26 12.03 8.19 86 8.94 416 9.03 8.45 +.25 -10.9 Innodata Q INOD 1.85 .88 17 1.05 159 1.06 .00 +.05 -22.8 Innophos Q IPHS 1.92 3.9 43 51.34 38.66 38 48.69 168 49.01 46.98 +1.09 +4.2 Innospec Q IOSP .88f 1.1 29 81.05 54.10 93 79.75 280 79.90 75.95 +3.20 +13.0 InnovBio rs Q INNT 50.50 3.43 183 20.43 1375 29.09 20.22 -3.14 +234.9 InnovInd n N IIPR 1.00 2.8 39.75 15.72 90 35.48 380 37.00 34.89 -1.14 +9.8 InnoInd pfA N IIPRpA 28.80 25.50 0 28.38 3 28.65 28.14 -.27 +1.6 InnovSolu Q ISSC 10 4.52 2.60 2 2.96 6 3.03 2.92 +.05 +.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 614 14.58 3427 14.72 13.34 +.78 +2.7 Innsuites A IHT .01 .6 3.70 1.23 163 1.80 172 1.88 1.32 +.37 +2.9sInogen Q INGN 194.23 89.01 211 191.86 578 195.84 179.49 +5.53 +61.1 Inovalon n Q INOV .12p 17.80 8.90 512 10.65 1403 10.80 9.70 +.73 -29.0 InovioPhm Q INO 8.21 3.64 866 4.41 2928 4.41 3.79 +.49 +6.8 Inphi N IPHI 17 44.25 23.65 411 33.86 1424 34.37 32.02 +1.25 -7.5 Inpixon rs Q INPX 29.28 .12 2622 .16 10725 .18 .13 -.01 -97.5 InseegoCp Q INSG 2.33 1.01 65 1.99 337 2.03 1.91 -.02 +23.6 InsightEnt Q NSIT 17 51.28 32.11 132 50.22 567 50.40 48.10 +1.29 +31.2 InsightS n N INSI .80 4.3 21.10 18.04 13 18.59 46 18.87 18.26 -.33 -6.6 Insignia s Q ISIG .70e 2.40 .97 7 1.68 20 1.73 1.63 +.05 +41.2 Insmed Q INSM 33.94 11.49 455 25.63 1780 25.68 23.53 +1.98 -17.8 Insperity s N NSP 32 101.90 34.88 219 96.30 963 99.00 94.70 +1.05 +67.9 InsprMed n N INSP 41.01 22.50 79 37.21 347 39.51 35.35 +1.55 +49.0 InspEnt Q INSE 14.00 4.40 134 6.05 188 6.88 5.95 -.20 -38.3 InstlldBPd N IBP 30 79.40 50.95 101 56.15 702 56.90 54.45 -.40 -26.1 Insteel Q IIIN .12a .3 27 35.60 23.20 41 34.80 204 35.15 32.77 +1.40 +22.9 Instructre n N INST 46.95 28.50 377 44.25 953 44.30 41.90 +1.70 +33.7 Insulet Q PODD 102.89 48.82 488 88.74 2374 89.18 83.40 +3.04 +28.6 InsysTher s Q INSY 14.00 4.10 318 7.20 1567 7.37 6.95 -.04 -25.2 IntecPhm n Q NTEC 9.80 4.00 77 4.60 228 4.70 4.30 +.20 -10.7 IntegerHl N ITGR 67.91 40.01 104 67.10 530 67.50 63.50 +2.45 +48.1 IntegLfSc s Q IART 73 67.50 41.51 509 64.21 3210 64.36 61.58 -.20 +34.2 IntgDv Q IDTI 35 35.40 23.07 905 33.63 3588 33.76 31.28 +1.75 +13.1 IntegMed n Q IMTE 44.00 1.85 4 15.51 18 17.28 14.80 -1.85 +175.5 Intel Q INTC 1.20 2.3 19 57.60 33.23 19960 51.37 89595 51.50 48.83 +1.66 +11.3 Intellia n Q NTLA 35.99 14.45 854 31.44 2457 31.52 26.95 +4.08 +63.6 Intellichk A IDN 3.95 1.50 6 2.14 30 2.30 2.09 -.16 -16.4 IntellgSys A INS 9.90 3.50 2 8.92 11 9.13 8.50 +.25 +95.6 Intelliph Q IPCI 4 2.92 .32 128 .46 435 .50 .44 +.01 -43.1 Intelsat N I 21.05 2.44 2471 17.88 7950 18.18 15.90 +1.22 +427.4 IntParfum Q IPAR .84 1.5 39 55.45 35.55 50 55.10 184 55.25 53.05 +1.60 +26.8 InterXion N INXN 67.19 44.03 542 63.68 1995 63.99 61.79 +1.26 +8.1 InteractB Q IBKR .40 .7 34 80.32 36.23 858 60.79 4758 65.34 60.03 -3.62 +2.7 InterceptP Q ICPT 135.59 51.05 670 94.00 2613 95.04 83.09 +10.09 +60.9 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 1638 73.10 6559 74.33 72.21 -.45 +3.6 IntCtlHtls N IHG 69.23 49.03 102 62.78 458 62.83 61.57 +.11 -1.1 InterDig Q IDCC 1.40 1.7 12 85.50 67.55 222 84.20 1022 84.65 80.50 +3.30 +10.6 Interface Q TILE .26 1.1 25 26.25 18.30 323 23.95 1444 24.25 22.75 +1.00 -4.8sIntergroup Q INTG 28.35 21.30 3 28.90 4 29.00 26.70 +2.19 +21.2tIntlnkEl n Q LINK 9.50 2.50 37 3.13 176 3.49 2.50 -.12 -40.0sIntermolec Q IMI 1.80 .86 228 1.95 432 1.95 1.66 +.28 +42.3 Internap rs Q INAP 22.36 8.88 298 12.17 934 12.49 10.16 +1.75 -22.5 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 96 43.75 398 44.25 42.45 +.95 +10.2 IBM N IBM 6.28f 4.4 10 171.13 137.45 2869 142.48 12355 142.94 138.20 +2.78 -7.1 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 378 125.21 1718 125.49 122.72 +1.25 -18.0 IntlGmeT n N IGT .80 3.4 31.00 17.92 2273 23.74 7785 23.79 22.44 +.50 -10.4 IntPap N IP 1.90 3.6 17 66.94 50.00 1470 52.36 7740 52.65 50.98 +.28 -9.6 IntlSeaw n N INSW 24.78 15.23 68 23.65 281 23.74 22.84 +.51 +28.1sIntlSpdw Q ISCA .47f 1.0 9 49.95 32.25 236 46.85 1166 49.95 44.40 +2.15 +17.6 IntTower g A THM .78 .29 93 .59 433 .60 .51 +.09 +37.2 IntrntGold Q IGLD 10.91 2.40 7 3.18 42 3.19 2.71 +.43 -62.4 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 6 9.45 17 9.88 9.30 -.58 +3.7 IntrpDia rs Q IDXG 1 1.80 .72 306 .90 954 .91 .88 +.01 -11.8 Interpublic N IPG .84 3.7 15 26.01 18.30 2392 22.86 13444 23.29 22.11 -.58 +13.4 IntersENT Q XENT 42.95 26.90 109 36.60 754 37.10 34.98 -.85 +13.0 Intersectns Q INTX 4.78 1.46 40 1.75 196 2.03 1.72 -.28 -22.6 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 9 25.16 27 25.68 25.15 -.03 -1.3 inTestCorp A INTT 19 10.25 5.75 24 7.45 83 7.45 7.05 +.15 -13.9 Intevac Q IVAC 97 12.20 4.51 113 4.85 606 4.95 4.70 -29.2 IntraCellu Q ITCI 25.82 10.25 710 20.31 1520 20.80 17.45 +2.64 +40.3 IntPotash N IPI 5.31 2.24 472 4.19 2425 4.20 4.00 +.09 -12.0 Intrexon N XON 25.30 10.26 1093 14.56 7065 14.88 13.20 +.62 +26.4 IntriCon Q IIN 46.20 6.90 96 42.65 396 43.45 39.15 +2.35 +115.4 Intuit Q INTU 1.56 .7 46 216.63 130.26 1383 208.15 5650 208.39 201.71 +3.85 +31.9sIntSurg s Q ISRG 75 496.92 306.86 592 495.46 2446 498.06 471.80 +16.98 +35.8 Inuvo A INUV 1.24 .68 12 .75 198 .78 .70 -.02 -7.4 Invacare N IVC .05 .3 20.00 12.30 196 18.10 619 18.80 18.05 -.49 +7.4 Invesco24 n N IHTA 10.33 8.28 40 9.29 84 9.34 9.13 +.13 -9.9 InvHiIn23 n N IHIT 10.32 9.53 52 9.83 218 10.00 9.83 -.07 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.33 53 10.65 256 10.77 10.65 -.01 -6.4 InBLDR As Q ADRA .72e 2.2 37.70 30.77 2 33.30 4 33.36 32.71 -.25 -3.6 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 25 22.61 58 22.71 22.06 +.23 -3.9 InBLDR Em Q ADRE .60e 1.4 48.92 38.20 10 41.53 34 41.53 40.24 +.66 -3.7 InBLDR Eu Q ADRU .78e 3.5 24.65 21.40 22.10 1 22.10 21.59 +.49 -3.5 Inv Bond N VBF .83a 4.7 20.29 17.47 17 17.67 102 17.99 17.67 -.25 -11.2 InvCAVal N VCV .79 6.7 13.20 11.53 20 11.81 326 11.89 11.78 +.01 -6.1 InvDynCrd N VTA .90 7.7 12.10 11.33 154 11.63 508 11.71 11.58 +.01 -.7 In SCMatII Q PSCM .41e .8 55.75 43.76 0 53.14 1 53.14 53.14 -.46 +1.5 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 9 56.60 42 56.60 54.97 +3.76 +7.2 InOpYCmd Q PDBC 19.43 15.47 948 18.22 1492 18.24 18.05 -.48 +4.4 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 37.28 44 46.30 269 46.35 44.93 +.27 +3.3 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 25.94 47 26.00 25.44 +.27 -1.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 47 17.93 650 17.97 17.45 +.33 +.7 InvIntlDiv Q PID .65e 4.1 17.38 15.13 100 15.90 956 15.91 15.40 +.29 -3.9 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 PwSMidGr N PXMG .19e .4 49.44 36.00 49.35 +16.2 InvNsdMo Q DWAQ .06e .1 117.50 89.13 2 113.13 10 113.27 109.40 +2.11 +10.3 PwSSmGr N PXSG .08e .2 36.79 27.86 36.72 +14.3 InvUtils Q PUI .63e 2.2 29.97 23.64 5 28.44 30 28.47 27.53 +.73 +2.2 InvWtrRs Q PHO .18e .6 31.82 26.47 17 30.70 109 30.75 29.87 +.49 +1.4 InvBuybk Q PKW .52e .9 63.49 52.75 55 57.70 475 57.80 56.35 +.95 -2.2 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 101.71 73 143.26 204 143.56 137.46 +4.02 +23.8 InvSmMid Q PRFZ 1.30e .9 143.22 113.90 30 142.81 302 142.97 138.00 +3.65 +9.9 InvBasMat Q PYZ .61e .9 75.26 60.34 1 68.80 12 68.80 67.28 +.77 -2.6 Inv CnsCyc Q PEZ .30e .5 57.39 43.86 87 55.62 780 55.67 54.07 +.88 +10.6 InvTechM Q PTF .26e .4 64.75 45.17 10 62.24 116 62.27 59.16 +2.32 +18.1 InvDWA M Q PDP .11e .2 57.68 46.49 56 56.17 248 56.20 54.96 +.83 +8.8 InvInds Q PRN .19e .3 64.86 53.31 3 60.12 95 60.35 59.17 +.01 -1.4 InvHlthcr Q PTH 94.93 59.64 29 91.31 86 91.31 86.65 +3.76 +26.7 Inv Fincl Q PFI .14e .4 37.29 30.63 28 34.86 848 34.99 34.42 +.03 -.7 InvEngy Q PXI .69e 1.6 46.64 30.10 13 43.46 219 43.56 42.05 +.30 +10.1 InvCnsStp Q PSL .67e .9 72.79 58.73 5 71.96 74 72.15 70.14 +1.15 +10.6 In1-30TrII Q PLW .66 2.1 33.52 30.78 4 31.89 148 31.89 31.66 +.18 -2.7sInSC InfoII Q PSCT .08e .1 84.88 71.36 22 85.66 39 85.91 83.47 +2.38 +12.1sInSC Ind II Q PSCI .40e .6 69.17 52.88 12 69.71 24 69.90 68.42 +1.69 +8.1sInSC HCrII Q PSCH 131.98 83.33 101 133.58 190 133.66 130.40 +7.12 +35.6sInSC FinII Q PSCF .97e 1.5 58.22 48.65 6 58.55 12 58.55 57.51 +.88 +7.4 InSC EgyII Q PSCE .14e .8 18.77 11.37 43 17.25 72 17.30 16.81 +.02 +12.0sInSC CnS II Q PSCC 1.34e 1.6 82.48 64.11 13 83.13 62 83.37 79.64 +3.11 +11.2sInSC CnDsII Q PSCD .35e .5 67.08 50.36 41 67.38 48 67.74 66.12 +3.59 +10.2 PS SP500 n N SPMV 28.51 25.24 27.34 -.7 PS LowVRot N DWLV 33.00 27.85 32.94 +5.8 PSBldABd N BAB 1.31 4.4 30.98 29.23 29.57 -3.6 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.44 75 24.55 24.42 -.06 -1.8 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 4 58.41 21 58.51 57.01 +.47 +4.3 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 59.86 12 60.18 59.13 +.36 +.8 InKbwReit Q KBWY 2.58 7.0 38.43 29.75 71 36.70 345 36.83 35.02 +.97 +3.6 InKbwHiD II Q KBWD 2.10 9.0 24.69 21.09 47 23.44 251 23.53 22.95 +.40 -.7 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 180 53.85 3132 54.34 53.10 +.24 -2.1 InIntByb II Q IPKW .29e .8 40.14 31.77 215 35.94 500 36.03 35.50 -.05 -4.4 InGlbWtII Q PIO .34e 1.3 27.16 23.34 19 25.34 61 25.36 24.69 +.35 -2.7 InGlGoldII Q PSAU .10e .5 21.85 17.58 2 18.83 28 18.85 18.13 +.38 -4.2 InGlbAgrII Q PAGG .74e 2.8 28.90 24.79 26.51 2 26.67 26.47 -.32 -3.2 In IntlLB II Q IDLB 32.01 27.59 3 29.17 12 29.25 28.87 -.35 -3.2 InDWATcR II Q DWTR 30.81 24.35 11 30.02 143 30.17 29.15 +.41 +6.3 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.6 28.03 24.71 15 25.81 56 25.86 25.34 +.32 -4.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 112 56.21 517 56.32 53.49 +2.18 +15.4 InDWA MoII Q DWLV 33.50 32.05 5 32.98 39 33.02 32.20 +.48 -1.5 InEmMomII Q PIE .12e .6 22.22 16.99 104 19.56 612 19.97 19.23 -.46 -4.8 InDevMoII Q PIZ .26e .9 29.70 25.29 38 27.54 118 27.60 26.93 +.05 -.3tInvHiInc2 N VLT 1.24 9.2 15.25 13.44 36 13.48 68 13.54 13.44 -.01 -8.4 Invsco iim N IIM .84 5.9 15.47 13.64 80 14.12 356 14.24 14.10 -.01 -5.2 Invesco N IVZ 1.16 4.4 11 38.43 26.16 2467 26.44 11556 26.99 26.22 -.12 -27.6 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 515 16.21 3103 16.29 15.81 +.31 -9.1 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 11 25.15 23 25.19 25.00 +.20 +.5 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 6 26.19 28 26.19 25.83 +.35 +1.7 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 67 25.02 146 25.06 24.56 +.42 +.1 Invsco oia N OIA .39 5.2 8.25 7.34 40 7.58 304 7.64 7.55 +.03 -5.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 97 11.77 383 11.85 11.74 +.03 -5.1 InvMuniTr N VKQ .82 6.9 13.04 11.51 68 11.83 315 11.92 11.78 +.01 -5.4 InvPAVal N VPV .79 6.6 12.68 11.54 60 12.01 235 12.05 11.92 +.04 -1.2 Invsco iqi N IQI .76 6.4 13.04 11.70 92 11.94 411 12.05 11.92 +.02 -4.6 InvSrInco N VVR .31 7.3 4.60 4.26 343 4.28 1581 4.30 4.26 -2.5 InvTrIG N VGM .88 7.1 13.80 12.09 95 12.37 353 12.45 12.33 -6.1 InvTrNY N VTN .85 6.7 14.00 12.61 28 12.75 117 12.87 12.74 -7.1sInvestar Q ISTR .16f .5 28 28.95 20.25 12 29.50 51 29.90 27.40 +1.89 +22.6 InvTech N ITG .28 1.3 23.96 17.63 93 21.29 467 21.48 20.71 +.37 +10.6 InvestBncp Q ISBC .36 2.8 19 14.69 12.48 1309 12.95 6536 13.03 12.65 +.16 -6.7 InvRlEst N IRET .28 5.0 6 5.99 4.05 718 5.64 2234 5.80 5.45 +.11 +13.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 1 24.54 2 24.60 24.31 +.20 -5.7 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.50 4 187.35 184.00 +1.84 -6.0 Invitae n N NVTA 10.44 4.35 543 7.96 1750 8.07 7.11 +.61 -12.3 InvitHm n N INVH .44 1.9 24.30 20.25 1348 23.15 6941 23.24 22.60 +.09 -1.8 Invuity n Q IVTY 9.55 2.35 148 4.00 298 4.05 3.66 +.10 -35.5 IonisPhm Q IONS 65.51 39.07 954 45.53 2722 45.58 41.05 +3.86 -9.5 IovanceTh Q IOVA 19.90 4.45 980 13.75 2241 14.10 12.50 +.95 +71.9 iPBetaCmd N BCM 32.00 25.55 1 29.66 8 29.68 29.44 -.13 +1.4 iPBetaCrOil N OLEM 21.88 13.42 2 20.96 4 21.10 20.84 -.66 +18.4 iPTr5yBear Q DFVS 37.18 27.28 35.70 1 36.86 36.86 +12.6siRadimed Q IRMD 21.43 8.25 31 20.95 129 21.43 20.00 +.20 +38.3 Iridex Q IRIX 10.98 4.28 18 6.48 35 6.69 6.11 -.48 -15.0 IridiumCm Q IRDM 20 17.95 9.68 843 17.10 2684 17.55 15.90 +1.00 +44.9 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 +35.1 IronMtn N IRM 2.20 6.1 31 41.52 30.78 974 35.89 5669 36.09 34.42 +.88 -4.9sIronwdPh Q IRWD 19.92 12.89 1293 20.06 3637 20.50 18.99 +.94 +33.8 iShItaly rs N EWI 34.45 27.76 595 29.51 3673 29.56 28.46 +.62 -3.1 iShJapan rs N EWJ 64.71 52.81 4857 57.20 33546 57.34 56.63 -.71 -4.6 iSMlasia rs N EWM 36.56 30.46 1077 30.82 3436 31.24 30.61 -.36 -6.5tiShSing rs N EWS 28.35 23.36 563 23.37 5073 23.81 23.23 -.62 -9.9 iSTaiwn rs N EWT 39.36 35.01 6058 35.53 18555 35.79 35.17 -.47 -1.9 iSh UK rs N EWU 38.05 32.87 993 34.95 4754 35.01 34.19 +.17 -2.4 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 201 49.56 1852 49.58 49.48 -.07 -1.4 iShCmdOpT N CMDT 41.95 34.63 36.37 0 36.37 36.36 -.10 -2.2 iShCvBd N ICVT .67e 60.09 51.90 28 58.51 81 58.55 57.32 +.80 +6.2 iShCorEM N IEMG .95e 1.8 62.70 49.53 10595 52.48 42889 52.67 51.45 -.03 -7.8 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.59 1 47.59 47.34 +.14 -3.7 iShRUT P n Q AMCA .26e 28.53 24.40 3 27.29 30 27.32 26.93 +.11 -.3 iSh USD n Q SUSC 25.90 24.01 24.23 13 24.23 24.10 +.03 -4.8 iShColomC N ICOL .43e 2.8 16.51 13.45 56 15.43 89 15.51 14.87 +.48 +6.9 iShEnhBd n N IGEB 50.77 47.60 1 48.00 1 48.00 47.72 +.09 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 0 24.51 40 24.51 24.46 -.01 -1.8tiShDefBd n N HYDB 51.96 48.94 49.05 1 49.05 48.94 -.17 -3.2 iShFSIntSC N ISCF .12p 34.73 27.98 7 31.55 25 31.57 31.13 -.18 -2.8 iShRs2500 n N SMMD 47.19 38.87 3 46.62 4 46.64 45.54 +.55 +6.7 iShFacSIntl N INTF .17p 31.21 26.14 129 27.75 643 27.79 27.19 +.12 -3.8tiShArgGl n N AGT 32.94 22.40 1 23.91 487 23.91 22.40 +1.04 -20.8 iShFS USA N LRGF .19e 33.93 28.60 113 32.38 1997 32.42 31.75 +.41 +1.9 iShFSUsaSC N SMLF .23e 43.45 34.88 33 43.10 210 43.17 41.60 +1.28 +9.1 iShFacSGbl N ACWF .11p 34.07 27.11 7 30.12 41 30.20 29.65 +.09 -1.8 iSh iBd23 n N IBML 25.96 24.64 8 24.98 37 25.01 24.91 +.03 -1.0 iSh IntDv n N IDEV 62.47 53.10 8 56.47 60 56.47 55.20 +.47 -3.5 iShMgRE rs N REM 47.64 39.80 137 44.56 630 44.63 43.22 +1.11 -1.4 iShExpoTc Q XT .14p 38.52 31.51 102 37.01 461 37.05 35.85 +.78 +4.4 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 716 46.61 1902 46.64 46.31 -.01 -1.1 iShDvlValu N IVLU 28.44 24.09 8 25.23 123 25.26 24.68 +.22 -4.6 iSh 3-10yr n N IMTB 50.70 47.14 1 47.82 6 47.83 47.49 -.00 -3.8 iShSaudi N KSA 31.99 24.69 25 30.36 268 30.93 30.24 -1.01 +16.0 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 11 60.54 47 60.55 59.18 +.65 +3.8siSh MinVl n N SMMV 31.76 27.25 23 31.74 80 31.84 30.96 +.54 +8.7tiShHYlexOG Q HYXE 52.50 49.68 0 49.81 1 49.81 49.68 -.21 -2.4 iShIntDevM N IMTM .30p 33.00 27.90 15 29.74 147 29.75 29.16 +.08 -2.5 iShIntDevQ N IQLT .55p 31.40 27.21 11 29.07 78 29.08 28.39 +.32 -2.0 iShLwCarb N CRBN .94p 125.97 106.96 5 116.39 37 116.39 114.00 +1.01 -.4tiShFallAn n Q FALN 1.48a 5.6 30.06 26.00 17 26.33 41 26.34 26.00 +.03 -3.0 iShDvlSize N ISZE 29.72 26.10 26.46 2 26.48 26.46 -1.31 -6.6 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 13 25.38 104 25.49 25.05 -.23 -4.2tiShMsciChA A CNYA 35.68 26.36 5 26.54 63 26.86 26.34 -1.20 -17.1 iSh ESG Opt Q ESGD 72.49 62.02 29 65.76 186 65.83 64.18 +.63 -3.1 iSh IntDvGr N IGRO 62.04 53.77 3 55.12 26 55.38 54.26 +.58 -7.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 2 57.45 4 57.45 55.88 +.78 -2.9 iShMultiTc N TCHF 43.01 34.12 0 41.92 2 41.92 41.21 +.58 +8.1 iShMultHl N HCRF 35.18 29.11 1 33.70 91 33.70 32.78 +.59 +6.6 iShiB20Mun N IBMI .24 .9 25.44 25.18 15 25.38 85 25.38 25.31 -.00 +.1 iShMultMat N MATF 36.19 30.14 32.01 1 32.02 31.86 -.27 -6.4 iSh MultFin N FNCF 37.85 30.16 1 33.39 3 33.39 32.96 +.03 -5.5 iShMultiEn N ERGF 30.71 23.28 1 29.32 4 29.32 29.02 +.49 +3.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 90.75 64 90.79 90.15 +.20 -.1 iShCHAust N HAUD 1.81p 25.23 22.42 24.54 0 +.2 iShCTotBd s Q IUSB 51.49 48.94 69 49.44 398 49.44 49.13 +.09 -2.8 iSh MultCnS N CNSF 27.25 23.37 0 24.81 0 24.81 24.81 +.26 -6.3 iShCDivGr N DGRO .65e 1.9 37.22 31.14 415 34.76 1760 34.83 34.07 +.48 -.1 iSh MulConD N CNDF 34.53 27.45 33.75 0 +7.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 488 29.82 2863 30.07 29.32 -.24 iShGblReit N REET .94e 3.6 26.68 23.40 86 26.09 793 26.16 25.30 +.43 iSh AdapJp N DEWJ .18p 31.33 26.25 0 28.12 0 28.12 28.12 -.80 -5.4 iSh AdapC N DEFA .48p 30.45 27.17 29.19 0 28.22 28.07 -.7 iSh AdapEu N DEZU .56p 30.64 27.16 1 28.11 5 28.22 28.10 -.30 -2.3 iShCoreInt N IAGG 53.61 51.09 65 52.68 339 52.73 52.58 -.01 +1.2 iShEurSC N HEUS 31.56 27.52 31.40 0 29.92 29.92 +4.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 96 57.36 601 57.44 56.64 -.31 -3.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 82 27.57 944 27.80 27.14 -.19 -3.9 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 12 95.86 30 95.89 95.45 +.33 -1.5 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.87 7 26.87 26.65 -.03 +1.8 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 67.05 11 67.14 66.52 -.96 -1.3 iShEafeMV N HEFV 28.27 26.08 27.83 0 +.9 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.91 10 24.93 24.40 +.26 -1.7 iShCHNk400 N HJPX .19p 32.09 26.80 28.52 6 28.63 28.50 -1.11 -6.2 iShCorEur N IEUR 1.18e 2.4 53.97 46.50 198 48.35 792 48.39 47.01 +.77 -3.6 iShxJMinV N AXJV .84p 38.95 32.91 34.63 93 34.83 34.62 -.63 -4.7 iSh2022Mu N IBMK .09e 26.37 25.24 16 25.51 68 25.54 25.44 -.01 -.6 iSh UAE Q UAE .63e 4.1 18.08 14.87 2 15.27 17 15.37 15.01 +.05 -9.1 iShEm exCh N EMXC 58.49 47.58 0 48.75 3 48.75 47.96 +.16 -9.6 iSh Qatar Q QAT .66e 4.0 18.00 13.01 4 16.64 176 16.79 16.36 +.29 +2.7 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.17 27 24.19 24.02 +.04 -3.3 iSh2021Mu N IBMJ .07e 26.08 25.19 9 25.42 59 25.43 25.33 -.01 iSHgxUSHY N HHYX .67e 28.14 27.09 1 27.84 1 27.84 27.84 -.02 -.2 iShRussia rs N ERUS 39.23 28.68 260 34.79 748 34.79 33.47 +.97 +3.8 iSCHeafe N HEFA .70e 1.6 30.88 27.65 250 29.17 1767 29.48 28.87 -.44 -1.7 iShCHMex N HEWW 1.41p 21.71 18.16 19.13 1 19.13 18.90 -.01 -4.3 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.73 16 25.80 25.60 +.11 -2.6 iShCHSpain N HEWP .31p 23.79 20.85 0 21.80 45 21.81 21.55 -1.7 iShHEmBd N EMBH .30e 27.37 25.12 25.14 5 25.33 25.12 -.20 -5.3 iShCHItaly N HEWI .55p 19.17 16.12 0 17.03 3 17.12 16.99 -.17 +1.2 iShShMMu N MEAR .27e 50.18 49.61 8 49.85 93 49.98 49.79 -.12 +.1 iSCHEafSC N HSCZ .19p 32.36 28.02 0 30.68 5 30.97 30.49 -.61 -.9 iShCHAcxUs N HAWX 1.38e 4.0 28.00 24.85 5 26.24 7 26.27 25.99 -.28 -2.3 iShGbMM rs N PICK 37.91 27.20 900 32.43 3311 32.53 31.67 -.20 -6.4 iShCmdSel Q COMT 1.89e 4.9 40.62 32.12 36 38.65 2897 38.78 38.23 -.41 +6.4 iShCHAcwi N HACW .94e 2.1 30.93 26.76 6 29.58 9 29.64 29.23 -.21 +.6 iShGblGld rs Q RING 20.84 16.88 243 17.93 633 17.97 17.31 +.41 -4.6 iShTrFRBd N TFLO .07e .1 50.85 50.00 16 50.26 143 50.26 50.22 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 11 24.21 118 24.61 24.00 -.56 -.5 iSh ESG s N ESGE 37.04 15.93 51 33.74 241 33.80 33.03 +.09 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 0 -2.5 iShEMktMV N HEMV 29.20 25.12 26.52 14 26.55 26.25 -.28 -3.2 iShLqdty bt A ICSH .25e .5 50.54 49.98 119 50.10 486 50.22 50.02 -.06 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 596 31.51 3336 31.77 31.25 -.74 -5.5tiShCHSoK N HEWY .48p 32.01 28.50 2 27.86 2 27.86 27.86 -.84 -7.9 iShFacEmg N EMGF .13p 53.84 42.30 20 45.78 247 45.92 45.05 -.41 -7.5 iSh iBd26 n N IBDR 24.92 22.99 14 23.33 100 23.38 23.18 +.01 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 22 25.10 132 25.12 25.09 -.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 88 24.99 342 25.01 24.94 -.05 -1.3 iSiBd12-19 s N IBDK .37e 25.11 24.70 54 24.76 259 24.77 24.73 -.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 58 24.24 282 24.31 24.17 -.04 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 61 24.33 220 24.34 24.23 -.01 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 44 23.97 144 23.98 23.80 +.04 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 56 24.06 160 24.09 23.91 -.01 -4.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 82 24.31 501 24.34 24.28 -.06 -2.0 IsoRay A ISR .65 .36 50 .44 255 .46 .43 -.01 +10.3 IsraelChm N ICL .27e 5.8 4.99 3.85 95 4.62 292 4.70 4.48 +.02 +14.4 Isramco Q ISRL 135.05 92.00 0 117.00 1 122.90 117.00 -5.90 +11.8 IssuerDir A ISDR .20 1.0 69 21.85 11.65 2 20.08 15 20.25 19.90 +.19 +9.4 ItauCorpb N ITCB 2.48e 16.9 71 16.34 10.28 2 14.70 11 14.95 14.30 -.15 +9.4 ItauUnibH N ITUB .32e 2.9 16.98 9.92 8051 10.88 33665 10.92 10.19 +.51 -16.2 Iteris Q ITI 8.17 4.09 119 5.31 442 5.45 4.77 +.47 -23.8tIterumTh n Q ITRM 13.00 9.00 55 8.77 197 11.97 8.69 -1.90 -31.8 Itron Q ITRI 79.95 56.70 157 61.30 985 62.00 59.20 +1.25 -10.1 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 34 30.65 133 31.05 30.20 +.30 -10.4 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 53 14.29 185 14.37 14.25 -.04 -5.5 IvyNxFoc ef Q IVFGC 100.02 99.99 100.02 tIzea n Q IZEA 7.85 .80 1789 1.02 2428 1.18 .80 +.07 -77.4J -:sJ&J Snack Q JJSF 1.80 1.1 25 158.41 124.10 127 158.43 486 158.44 150.70 +5.96 +4.3 JAlexHld n N JAX 33 12.80 8.70 8 11.50 97 11.60 10.85 +.35 +18.6 JJill n N JILL 7 12.77 4.17 621 9.18 1784 9.62 9.06 -.16 +17.7 j2Global Q JCOM 1.66f 1.9 32 91.58 70.27 207 89.50 835 89.57 85.84 +2.89 +19.3 JA Solar Q JASO 10 8.48 6.01 115 6.88 656 6.98 6.67 +.07 -7.8 JBG Smth n N JBGS .90 2.4 38.91 30.79 412 37.50 1639 37.59 35.93 +1.03 +8.0 JD.com Q JD 20 50.68 34.76 11600 39.46 40721 39.53 37.78 +.51 -4.7 JMP Gp27 n N JMPD 25.62 24.11 1 24.97 9 24.99 24.82 +.11 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 42

JMP Grp N JMP .36 6.7 77 7.70 4.92 9 5.37 26 5.47 5.32 -4.1 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 2 25.44 8 25.48 25.35 +.06 +.6 JMU Ltd Q JMU 2.55 .34 34 .35 267 .47 .34 -.08 -65.7 JPMCh pfE N JPMpE 1.58 5.9 27.28 25.53 77 26.63 383 26.83 26.12 +.53 -1.6 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 5 60.51 241 60.67 59.36 +.26 -3.2 JPMIntEq N JPIN 1.08e 1.9 63.18 55.18 85 57.77 406 57.84 56.56 +.17 -3.8 JPMDvREm N JPEM 1.31p 64.42 52.16 16 54.07 135 54.24 53.24 +.08 -7.3 JPM DREq N JPUS .26p 74.59 64.52 6 72.05 105 72.08 70.49 +1.00 +2.2 JPM DivInt N JPIH 30.68 27.59 29.45 2 29.66 29.45 +.01 -1.8 JPMDsfEu N JPEU 64.34 56.44 1 59.20 6 59.20 57.77 +.81 -1.9 JPM DivEu N JPEH 29.58 26.58 29.41 0 +4.0 JPM Val n N JVAL 27.44 24.90 25.42 2 25.63 25.27 -.34 -2.6 JPM Qual n N JQUA 27.51 24.85 26.17 2 26.35 26.17 -.26 +.3 JPM Mom n N JMOM 27.78 24.95 0 27.18 2 27.18 26.78 +.33 +6.0 JPM DivAlt N JPHF 28.92 24.80 27 25.11 77 25.12 24.86 +.06 -4.1 JPM FutSt n N JPMF 25.34 23.93 1 24.28 20 24.45 24.28 -.07 -3.5 JPM UlSh n N JPST 51.03 48.88 249 50.13 3152 50.13 50.08 +.03 +.1 JPM SCap n N JPSE 32.53 27.03 8 32.40 57 32.42 31.29 +.90 +9.2 JPM GlB n N JPGB 52.89 49.61 1 49.90 14 50.07 49.64 +.20 -2.5sJPM Evnt n N JPED 25.96 24.55 0 26.24 0 26.24 26.24 +.32 +4.1 JPM Disc n N JPHY 52.80 49.30 8 49.67 403 49.72 49.39 +.17 -3.1 JPM USMid N JPME 66.84 58.25 2 65.83 12 65.86 64.34 +.98 +3.3 JPMorgCh N JPM 2.24f 2.2 15 119.33 88.08 12171 104.06 45422 105.78 102.20 +.42 -2.7 JPMCh wt N JPM/WS 73.85 46.64 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 89 25.56 288 25.65 25.43 +.12 +.7 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 77 26.48 319 26.50 26.23 +.26 -2.1 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 947 26.38 5983 26.49 25.62 -.20 -4.0 JPMCh pfY N JPMpF 1.53 5.7 27.20 25.32 94 26.77 388 26.89 26.15 +.59 +.5 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 87 27.05 287 27.16 26.36 +.69 +.3 JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 154 27.13 351 27.38 26.59 +.58 +.7 Jabil N JBL .32 1.1 19 31.77 23.70 1211 28.22 5262 28.23 27.11 +.56 +7.5sJackHenry Q JKHY 1.48 1.1 30 133.47 98.16 239 133.66 1085 133.80 129.59 +3.30 +14.3 JackInBox Q JACK 1.60 1.8 25 108.55 79.23 271 87.23 1424 87.56 84.02 +2.11 -11.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1027 65.04 3941 65.37 62.79 +1.55 -1.4 JaggedPk n N JAG 16.55 10.55 918 13.67 3608 13.70 12.45 +.65 -13.4 JkksPac Q JAKK 4.20 1.95 59 3.20 137 3.30 3.10 -.08 +36.2sJamba Q JMBA 11.25 7.01 37 11.18 182 11.31 10.60 +.53 +38.7 JHardie s N JHX .38e 2.3 77 18.79 13.55 8 16.58 28 16.76 16.34 -.33 -5.8 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 68 40.02 291 40.17 38.99 +.73 JanusSmC Q JSML 43.05 32.73 1 41.91 6 41.98 40.63 +1.02 +14.1 JanSmMid Q JSMD 44.70 33.36 4 43.54 49 43.91 42.23 +.96 +12.1 JanLTCar n Q OLD 27.50 21.60 3 26.06 7 26.07 25.27 +.64 +8.8 JanObes n Q SLIM 39.15 26.17 5 37.82 11 37.93 35.50 +1.15 +22.0 JanOrgan n Q ORG 36.00 29.13 4 32.72 10 32.96 32.29 +.10 -5.3 Jan ShDur n N VNLA 50.42 49.94 29 50.03 297 50.05 49.99 -.05 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 381 31.16 2272 31.36 30.38 +.43 -18.6 JpnSmCap N JOF .13e 1.2 13.06 9.77 22 11.25 157 11.44 11.20 -.41 -4.7 Jason Inds Q JASN 3.88 .77 71 2.29 219 2.51 2.16 -.03 -3.4 Jason wt Q JASNW .10 .01 .02 -17.4 JazzPhrm Q JAZZ 24 184.00 128.58 324 177.67 1428 179.94 170.00 +5.37 +31.9 JeffrFn N JEF .40 1.8 39 28.30 21.61 1570 22.77 6266 22.85 22.34 +.03 -14.0 JeldWen n N JELD 42.27 26.32 362 29.08 1156 29.39 28.11 +.49 -26.1tJerashHl n Q JRSH 11.00 6.60 69 5.91 137 7.26 5.83 -1.47 -31.2 JernignC n N JCAP 1.40 7.3 12 22.60 15.90 241 19.27 786 19.58 18.93 +.21 +1.4 JetBlue Q JBLU 11 24.13 18.05 2778 19.45 10395 19.54 18.79 +.47 -12.9 JetPay h Q JTPY 4.90 1.45 26 1.90 153 1.93 1.70 -.05 -25.2 JewettCm s Q JCTCF 22 8.96 5.83 7.76 2 7.90 7.76 -.20 +3.4 Jianpu n N JT 9.49 4.75 55 6.66 234 6.75 6.56 +.05 +2.8 JinkoSolar N JKS 27 30.50 11.48 472 13.96 1701 14.60 13.55 +.19 -42.0 JBeanTch N JBT .40 .4 36 122.65 84.81 165 92.75 772 93.20 87.40 +3.85 -16.3 JHMultLgC N JHML .10p 37.14 31.32 15 35.67 74 35.76 34.99 +.45 +2.5 JH MultMdC N JHMM .08p 36.30 30.55 124 35.36 230 35.43 34.58 +.52 +3.7 JH MultCns N JHMC .07p 33.38 27.14 2 32.20 9 32.22 31.55 +.20 +5.3 JH MultFin N JHMF .08p 39.70 31.54 5 36.24 15 36.35 35.89 -.02 -1.4 JH MultHltC N JHMH .05p 34.56 29.08 2 33.01 115 33.01 31.81 +.94 +6.0 JH MultTch N JHMT .09p 47.46 35.22 2 46.16 9 46.17 44.92 +1.27 +12.4 JH MultEn N JHME 33.93 24.30 5 32.31 13 32.33 31.57 -.02 +8.9 JH MultMat N JHMA 38.20 30.54 0 34.50 1 34.50 34.08 +.23 -4.0 JH SmCap n N JHSC 28.88 24.27 3 27.50 13 27.52 26.76 +.45 +5.3 JH MultDev N JHMD 32.58 27.75 3 29.28 20 29.31 28.58 +.29 -3.8 JH MultUt N JHMU 29.74 25.00 0 28.37 1 28.37 28.15 +.76 +3.2 JH MulCnSt N JHMS 28.79 24.55 0 26.00 1 26.00 25.32 +.20 -6.2 JH MultInd N JHMI 37.55 29.96 0 34.42 1 34.42 33.53 +.68 -1.9 JH HedgEq N HEQ 1.50 8.9 17.95 15.87 24 16.78 112 17.06 16.70 -.03 -3.6 JH TxAdY N HTY 1.28 15.2 9.74 8.27 36 8.43 106 8.67 8.39 -.26 -4.4 JohnJn N JNJ 3.60f 2.9 17 148.32 118.62 7297 125.75 27756 125.92 120.11 +4.41 -10.0 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3113 34.64 12697 34.78 32.93 +1.19 -9.1 JohnsnOut Q JOUT .48 .5 22 90.16 44.48 17 87.53 76 88.52 83.53 +3.00 +41.0 JointCorp Q JYNT 8.88 3.46 77 8.23 276 8.64 7.99 +.05 +65.9 JonesEngy N JONE 2.21 .28 6439 .42 11345 .47 .30 +.05 -62.0 JonesLL N JLL .82f .5 29 178.75 115.71 166 168.64 950 168.97 162.54 +2.65 +13.2 JounceTh n Q JNCE 29.25 6.84 278 7.95 1030 8.07 7.47 +.29 -37.6 Jumei Intl N JMEI 26 4.20 2.00 861 2.31 4096 2.56 2.28 -.27 -20.9 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3442 27.96 16668 28.04 26.92 +.54 -1.9 JunprPhm Q JNP 19 13.25 4.30 511 11.40 2820 11.45 8.65 +2.70 +135.1 Jupai n N JP .40f 2.1 10 29.00 7.36 53 19.18 435 19.75 18.53 +.27 +3.7 JustEngy g N JE .41 1 5.91 3.48 144 3.65 539 3.67 3.60 +.03 -14.9 JustEn pfA N JEpA 26.40 21.29 14 23.16 25 23.60 23.16 -.44 -6.9K -:K12 N LRN 62 18.79 12.72 107 17.38 546 17.42 16.12 +1.01 +9.3 K2M Grp Q KTWO 25.99 16.44 312 22.59 907 22.67 21.83 +.09 +25.5 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 472 56.11 1980 56.11 54.06 +1.31 +11.1 KB FnclGp N KB 63.96 44.21 293 48.11 898 48.34 46.11 +1.63 -17.8 KB Home N KBH .10 .4 24 38.80 20.68 954 26.70 7518 27.54 25.61 -.54 -16.4 KBL Merg n Q KBLM 10.00 9.65 9.92 105 9.96 9.92 -.02 +2.2 KBL Mrg rt Q KBLMR .56 .25 .50 9 .52 .42 +.14 +72.4 KBL Mg un Q KBLMU 10.60 9.10 10.45 +2.9 KBR Inc N KBR .32 1.8 13 21.70 14.40 665 18.27 4117 18.32 17.46 +.35 -7.9 KBS Fash rs Q KBSF 15.00 1.41 10 4.91 94 5.16 4.81 +.04 +18.6 KCAP Fin Q KCAP .40 12.6 4.00 2.91 72 3.18 887 3.45 3.18 +.03 -6.7 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 25.94 0 25.94 25.94 +.59 +2.6 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.17 6 25.30 25.15 -.12 +.3 KEYW Hld Q KEYW 9.84 4.94 440 9.71 1550 9.81 8.55 +.97 +65.4 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.0 18.63 15.38 107 16.70 398 16.79 16.59 +.14 +4.0 KKR RE n N KREF 1.72e 22.15 18.09 40 20.51 173 20.54 19.68 +.73 +2.5 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 676 104.87 3957 105.00 100.36 +2.34 -.2 KLX Q KLXI 26 82.50 45.73 209 71.88 780 72.24 71.05 -.02 +5.3 KMG Chm N KMG .12 .2 19 79.35 45.65 110 76.30 477 76.45 72.89 +2.52 +15.5 KT Corp N KT 18.82 12.70 426 13.27 1872 13.32 12.83 -.01 -15.0sKVHInd Q KVHI 14.15 9.05 68 13.55 161 14.15 12.90 +.15 +30.9 Kadant N KAI .88f .9 27 114.00 74.65 33 95.15 171 96.85 93.85 -1.00 -5.2 Kadmon n N KDMN 5.86 2.05 602 3.96 1608 4.13 3.83 -.03 +9.4 KaiserAlu Q KALU 2.20 2.1 34 116.86 88.60 92 104.66 485 106.56 102.98 +.55 -2.0 Kala Ph n Q KALA 26.75 11.81 293 13.30 758 13.93 12.91 -.43 -28.1 Kalvista rs Q KALV 15.80 5.48 14 8.74 58 8.80 8.01 +.62 -10.4 Kamada Q KMDA 6.05 3.75 14 5.40 40 5.40 5.15 +.20 +13.7 Kaman N KAMN .80 1.2 33 75.08 47.66 286 67.89 823 69.25 67.07 -1.80 +15.4 KandiTech Q KNDI 9.90 3.50 140 4.30 477 4.40 4.18 +.05 -36.8 KCSo pf N KSUp 1.00 3.9 29.14 25.22 0 25.80 1 25.85 25.75 -.05 -5.3 KC Southn N KSU 1.44f 1.4 20 114.91 99.47 517 106.51 2423 107.44 104.71 +.55 +1.2 KapStoneP N KS .40 1.2 12 35.01 20.42 360 34.70 1864 34.76 34.44 +.20 +52.9 Karyophm Q KPTI 20.39 8.00 323 18.71 1200 18.89 16.85 +1.72 +94.9 KayAnAc n Q KAAC 10.08 9.64 0 9.91 26 9.93 9.91 +.01 +2.1 KayneAn un Q KAACU 11.18 9.85 10.40 0 10.42 10.42 +4.4 KaynAEnD N KED 1.60 9.2 19.07 14.10 15 17.42 68 17.90 17.31 +.43 +.1 KA EngTR N KYE 1.32m 14.2 11.45 8.30 158 9.27 496 9.54 9.16 +.07 -7.9 KA MLP N KYN 1.80 9.7 20.38 14.38 180 18.48 1123 19.12 18.37 +.09 -3.0 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 1 25.16 1 25.33 25.16 -.04 -.4 KAMidsEn N KMF 1.80m 14.2 15.56 11.36 78 12.68 251 13.06 12.48 +.03 -8.1 KaziaTh rs Q KZIA 6.68 1.63 33 3.40 109 3.50 2.95 +.44 +6.9tKeanGrp n N FRAC 19.83 12.40 1309 13.37 6582 13.62 12.40 -.30 -29.7 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 238 13.85 1263 13.90 13.40 +.40 -4.2sKellogg N K 2.16 3.0 17 71.65 56.40 2042 71.83 9422 72.24 69.15 +1.96 +5.7 KellySA Q KELYA .30 1.3 12 32.31 21.01 125 23.10 441 23.21 22.23 +.65 -15.3 KellySB Q KELYB .30 1.3 12 34.30 20.95 0 23.00 2 23.00 21.50 -19.3 KelsoTch g A KIQ .03f 7.2 .87 .24 15 .42 36 .44 .39 -.01 -19.8 Kemet N KEM 5 27.35 12.65 1412 26.10 4804 26.16 23.07 +1.95 +73.3 Kemper N KMPR .96 1.3 22 82.53 36.35 503 71.80 3966 76.55 71.40 -3.85 +4.2 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.19 12 26.44 26.05 +.19 +.4 KemPhm n Q KMPH 8.40 2.45 315 6.75 556 6.75 6.30 +.25 +66.7 Kennamtl N KMT .80 2.2 22 52.52 32.23 456 35.66 1763 36.13 34.87 -.24 -26.3sKennWils N KW .76 3.5 21.60 15.95 1001 21.65 3295 21.70 20.70 +.50 +24.8 KenonHld n N KEN 33.22 12.99 1 14.84 6 15.16 14.45 -.16 -31.5 KY FstFd Q KFFB .40 4.9 34 10.00 7.90 28 8.20 37 8.35 7.95 -.25 -8.4 KeryxBio Q KERX 8.38 3.30 1148 4.03 7092 4.11 3.57 +.27 -13.3 KewnSc Q KEQU .68 2.0 19 38.80 24.00 4 33.65 17 37.34 33.65 -2.30 +16.1 KeyEngy N KEG 20.28 8.20 51 17.17 154 17.51 15.61 +.93 +45.6 KeyTrn Q KTCC 15 8.60 6.69 4 7.55 23 7.62 7.41 -.03 +10.7 Keycorp N KEY .48f 2.4 14 22.40 16.28 5608 19.70 24881 20.02 19.38 +.16 -2.3 Keycorp pfI N KEYpI 29.97 26.55 68 27.00 221 27.27 26.67 +.32 -6.6 Keysight N KEYS 45 62.41 38.51 686 59.83 2643 60.02 58.51 +.80 +43.8 Kforce Q KFRC .48 1.4 27 36.75 16.75 164 35.20 493 35.60 34.15 +.90 +39.4 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 344 76.20 1509 76.44 74.20 +.56 +2.1 KimballEl Q KE 20 22.45 15.75 26 20.20 173 20.30 18.25 +1.90 +10.7 KimballInt Q KBAL .28 1.7 17 20.97 15.40 71 16.45 275 16.75 16.04 +.29 -11.9 KimbRoy n N KRP 1.68f 7.7 23.50 15.06 27 21.84 77 22.41 21.51 -.18 +34.4 KimbClk N KMB 4.00 3.7 21 130.00 97.10 1976 106.85 7836 107.59 104.19 +1.51 -11.4 Kimco N KIM 1.12 6.6 17 21.24 13.16 2723 16.91 14531 17.03 16.16 +.20 -6.8 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 7 25.10 82 25.46 25.06 +.08 -.4 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 29 23.88 85 24.07 23.62 +.14 -4.6 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 16 24.21 53 24.35 23.80 +.31 -3.6 Kimco pfL N KIMpL 25.99 20.01 26 23.11 78 23.50 22.51 +.20 -6.6 KindMorg N KMI .80f 4.5 25 21.25 14.69 9308 17.93 33108 17.98 17.32 +.26 -.8 KindM pfA N KMIpA 45.00 29.98 295 34.95 589 35.02 33.92 +.28 -7.9 KindredBio Q KIN 12.00 6.55 95 11.35 452 11.50 10.05 +.70 +20.1 KingldJw Q KGJI 2 2.50 1.20 26 1.26 114 1.29 1.22 -37.6 Kingstone Q KINS .40 2.4 26 21.70 13.21 22 16.65 53 17.11 16.60 -.25 -11.4 Kingsway N KFS 6.20 2.65 14 2.70 120 2.88 2.65 -.05 -46.5 KingtoneW Q KONE 9.90 2.63 17 6.80 66 8.14 6.26 -.83 +58.9 KiniksaPh n Q KNSA 24.64 16.54 63 16.71 145 17.41 16.67 -.64 -14.2 Kinross g N KGC 30 4.91 3.48 6455 3.93 26778 3.94 3.70 +.17 -9.0sKinsaleCp n Q KNSL .28 .5 56.69 34.70 81 55.44 352 57.22 54.34 +.58 +23.2 KirbyCp N KEX 36 94.05 59.25 271 85.60 1108 85.90 82.60 +2.00 +28.1sKirklLak n N KL .02e 22.27 11.52 653 22.44 2239 22.75 20.74 +1.32 +46.1 Kirklands Q KIRK 35 13.48 8.17 57 11.98 361 12.02 11.04 +.34 +.1 KiteRlty N KRG 1.27 7.4 6 21.57 13.87 462 17.18 2508 17.43 16.59 +.42 -12.3 KitovPh n Q KTOV 3.81 1.27 354 2.41 1111 2.60 2.30 -.23 +5.7 KlondexM g A KLDX 3.89 1.29 368 2.42 3110 2.44 2.27 +.11 -7.3 KnSwftT rs N KNX .24 .6 24 51.94 34.30 3485 38.02 11183 38.74 37.21 -.19 -13.0 Knoll Inc N KNL .60 2.7 15 24.00 16.57 133 22.00 692 22.09 20.40 +1.19 -4.5 KnotOffsh N KNOP 2.08 9.3 24.00 19.15 43 22.40 161 22.50 21.93 +.25 +8.0 Knowles N KN 13 17.15 10.95 502 15.98 1794 16.06 15.14 +.68 +9.0 Kohls N KSS 2.44 3.4 14 79.92 36.21 1813 71.38 8782 73.13 70.42 -1.52 +31.6 KonaGrill Q KONA 5.00 1.50 28 2.63 79 2.65 2.35 +.28 +50.0 KopinCp Q KOPN 4.60 2.80 200 3.02 1000 3.07 2.81 +.16 -5.6 Koppers N KOP 1.00 2.5 11 51.80 35.18 61 39.70 264 39.75 37.35 +1.35 -22.0tKoreaElc N KEP 20.38 14.09 184 14.18 1044 14.53 14.09 -.16 -19.9tKoreaFd N KF 4.50e 44.64 36.81 3 37.32 15 38.04 36.81 -.94 -9.6 KornFer N KFY .40 .6 27 68.34 31.53 266 64.81 1731 64.88 61.45 +2.88 +56.6 KornitDig n Q KRNT 21.80 11.70 99 18.00 358 18.05 17.15 +.20 +11.5sKosmosEn N KOS 8.62 5.15 2294 8.67 10612 8.70 7.82 +.40 +26.6 Koss h Q KOSS 3.58 1.40 21 2.41 47 2.56 2.27 +.06 -22.0 KraftHnz n Q KHC 2.50 3.9 18 90.38 54.11 3328 64.43 11828 64.62 61.52 +1.61 -17.1 KrNwChin s N KFYP 44.18 30.07 0 31.07 2 32.61 31.07 -2.66 -7.1 KrS ChIn n N KWEB 68.39 53.99 601 59.60 3583 59.74 57.78 +.02 +1.7tKranChinA N KBA 9.93e 39.22 28.30 600 28.71 2290 28.92 28.30 -1.15 -16.6 KraneChCm N KCNY .22e .6 37.87 33.05 5 35.25 46 35.40 34.87 -.15 +.4tKrnChEnv n N KGRN 27.96 20.62 0 20.67 4 21.63 20.62 -.82 -18.3tKrnOnBelt n N OBOR 28.16 22.54 12 22.86 39 22.96 22.54 -.29 -10.6 KrS CnTc n N KEMQ 28.97 23.42 12 24.46 65 24.54 23.80 +.21 -4.2 KratonCp N KRA 15 53.99 31.48 95 46.82 551 46.86 44.37 +.68 -2.8 KratosDef Q KTOS 13.93 8.90 1013 11.96 4080 11.98 11.26 +.45 +12.9 Kroger s N KR .56f 1.9 12 31.45 19.69 6988 29.12 28909 29.23 27.86 +.67 +6.1 KronosWw N KRO .68 3.0 8 29.49 17.11 431 22.40 2361 22.53 21.48 -.13 -13.1 KrystlBio n Q KRYS 16.00 8.03 15 15.07 39 15.07 14.28 +.20 +43.3 Kulicke Q KLIC .12p 53 28.71 18.22 676 25.11 2392 25.24 23.36 +1.29 +3.2 KuraOnc n Q KURA 24.03 5.90 427 19.40 1147 20.15 17.95 +1.20 +26.8 L -:L Brands N LB 2.40 6.5 11 63.10 30.70 2912 36.70 10079 36.83 35.32 -.18 -39.1 L-3 Tch N LLL 3.20 1.7 19 218.71 167.12 365 193.57 1750 195.80 190.92 +1.25 -2.2 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 135 94.55 570 94.75 88.70 +4.40 -27.3 LCNB Corp Q LCNB .64 3.2 16 22.84 18.05 9 20.30 30 20.35 19.75 +.60 -.7stLF CapA n Q LFAC 9.70 9.59 9.61 1090 9.70 9.59 -.02 -.2sLF CapA un Q LFACU 10.14 9.98 10.14 317 10.14 10.07 +.07 +1.4 LG Display N LPL 17.05 7.77 639 8.17 3313 8.27 7.88 -.07 -40.6 LGI Homes Q LGIH 11 81.88 39.32 435 57.97 1230 59.99 56.32 +.24 -22.7 LGL Grp A LGL 17 6.70 4.25 10 5.22 53 5.25 5.11 +.05 -7.0sLHC Grp Q LHCG 43 88.68 56.76 142 88.29 950 88.73 84.20 +2.70 +44.1 LKQ Corp Q LKQ 19 43.86 29.60 1374 32.53 6401 33.88 31.25 +.63 -20.0tLM FdgA n Q LMFA 6.65 .35 87 .40 753 .47 .35 -.04 -74.6 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 51 12.98 228 13.08 12.77 +.13 -7.0 LPL Fincl Q LPLA 1.00 1.5 23 73.28 41.92 407 65.79 2268 66.92 64.33 +.25 +15.1 LRAD h Q LRAD .04 1.5 2.67 1.46 48 2.66 148 2.67 2.58 +.03 +6.8 LSB Inds N LXU 11.71 4.75 164 5.97 495 6.00 5.15 +.67 -31.8 LSC Com N LKSD 1.04f 7.5 21.95 11.58 978 13.94 1602 16.46 13.85 -1.72 -8.0 LSI Ind lf Q LYTS .20 3.6 26 9.27 4.91 121 5.62 478 5.69 5.25 +.28 -18.3 LTC Prp N LTC 2.28f 5.2 19 52.85 34.46 169 43.90 811 44.06 42.20 +1.16 +.8 LaJollaPh Q LJPC 41.36 22.68 315 30.25 1164 30.89 26.51 +1.08 -6.0 LaZBoy N LZB .48 1.5 21 34.25 23.15 359 32.10 1650 32.20 30.20 +1.50 +2.9 LabCp N LH 21 190.36 146.68 564 181.34 1929 182.31 177.62 +1.81 +13.7 LadderCap N LADR 1.30f 8.0 15 16.27 12.83 597 16.17 2515 16.22 15.60 +.55 +18.6 LadThalFn A LTS .04 1.1 3.84 2.21 155 3.54 554 3.56 3.36 +.14 +12.0 LadTh pfA A LTSpA 2.00 7.7 25.95 24.70 26 25.84 89 25.85 25.37 +.35 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 17 24.39 24 24.54 24.35 -.10 -2.1 LakeldB Q LBAI .46f 2.3 19 21.90 15.06 81 20.40 277 20.55 19.75 +.55 +6.0 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 62 49.31 418 49.56 47.88 +1.12 +1.7 LakeInd Q LAKE 10 17.18 12.20 29 13.75 76 14.15 13.45 -.40 -5.5 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 2354 173.86 9029 174.09 166.89 +1.01 -5.5 LamarAdv Q LAMR 3.64 5.2 24 79.17 61.36 1225 69.50 2776 70.55 67.56 +1.19 -6.4sLambWst n N LW .77 1.1 26 69.93 42.58 375 70.19 2659 70.50 67.62 +1.68 +24.3sLancastrC Q LANC 2.40 1.7 34 143.42 113.34 53 143.22 278 143.88 138.18 +4.80 +10.8 Landcad n Q LCA 11.00 9.89 33 10.13 178 10.15 10.10 +1.9 Landcad wt Q LCAHW .80 .59 .69 -1.3 Landcad un Q LCAHU 13.08 9.66 0 10.50 0 11.50 10.50 -1.00 -.2 Landec Q LNDC 20 15.60 11.42 77 15.10 485 15.25 14.20 +.20 +19.8 LandBncp Q LARK .80b 2.8 29 29.59 25.73 5 28.21 8 28.50 28.05 -.29 -2.7 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.95 47 13.95 155 14.25 13.71 +.10 -22.9 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 9 24.33 22 24.33 23.95 +.16 -3.7 LndInf un B Q LMRKO 1.98 8.1 25.76 22.15 2 24.43 8 24.69 24.40 -.20 -4.2 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 3 23.50 6 23.74 23.50 -.08 -3.1 LandsEnd Q LE 26 31.15 10.55 101 27.70 414 28.35 27.10 -.20 +41.7 Landstar Q LSTR .60 .5 25 118.60 80.00 155 111.95 859 113.95 108.70 +2.75 +7.5 Lannett N LCI 5 30.35 12.70 384 13.80 1634 14.00 12.70 +.20 -40.5 Lantheus n Q LNTH 5 24.45 13.55 143 14.95 712 15.30 14.45 +.40 -26.9 Lantronix Q LTRX 3.56 1.78 31 2.78 65 2.88 2.76 -.06 +37.6 LaredoPet N LPI 4 13.46 7.41 6820 9.56 15355 9.77 9.24 -.06 -9.9 LVSands N LVS 3.00 4.1 20 81.45 59.16 3287 72.37 18416 73.15 70.07 -3.99 +4.1 LaSalleH N LHO .90m 2.6 19 36.13 24.10 500 34.96 2863 35.03 34.09 +.73 +24.5 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 2 25.09 2 25.09 25.01 +.05 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 12 24.96 50 25.00 24.75 +.12 -3.0tLatam Air N LTM 17.39 9.49 465 10.12 1344 10.27 9.49 +.23 -27.2 LatAmDisc N LDF .03e .3 13.25 9.27 20 9.84 31 9.86 9.45 +.25 -14.3 LattDvMkt N RODM .62e 2.1 31.02 26.80 71 28.52 998 28.60 27.91 +.15 -2.3 LattEmMkt N ROAM .43e 1.9 28.12 22.08 0 22.69 18 22.69 22.27 +.09 -12.0 Latt RE n N RORE 16.02 13.27 3 15.85 8 15.85 15.35 +.31 +2.3 LattUSEqt N ROUS .39e 33.42 27.25 6 31.83 32 31.84 31.15 +.34 +1.7 LattGblSC N ROGS .57e 1.8 33.42 28.28 1 31.50 4 31.58 31.13 -.10 -.2 HrtLoVol n N LVIN 29.40 25.52 0 26.84 1 27.05 26.66 -.29 -3.2 Lattice Q LSCC 7.03 5.05 346 6.40 1655 6.56 6.28 -.16 +10.7 LaureatE n Q LAUR 18.24 10.46 252 14.86 1450 14.88 14.11 +.53 +9.6 Lawsn Q LAWS 8 28.00 19.30 13 25.05 37 25.10 23.19 +.70 +1.2 LazGlobTR N LGI .95 5.3 19.39 15.68 51 18.02 140 18.36 18.00 -.34 +.1 Lazard N LAZ 1.76f 3.5 13 60.00 40.50 294 49.90 1848 50.54 48.10 +.99 -5.0 LazWldDiv N LOR .69 6.6 12.63 10.28 12 10.48 95 10.48 10.28 +.12 -9.9 Lazydays n Q LAZY 29 11.10 7.25 2 8.75 31 8.94 8.50 -.14 -21.2 LeMaitreV Q LMAT .28 .8 42 41.28 26.37 112 36.73 477 36.88 33.35 +3.25 +15.4 LeadgBr g Q LBIX 3.75 .74 172 1.56 1548 1.84 1.20 +.29 -4.3sLeafGrp N LFGR 11.70 6.35 53 11.65 199 11.75 10.75 +.80 +17.7 LeapTh n Q LPTX 10.25 4.90 18 8.70 97 9.15 8.26 -.30 +39.4 LearCorp N LEA 2.80f 1.5 14 206.36 140.45 500 187.39 2510 190.16 180.79 +1.58 +6.1 Lee Ent N LEE 7 3.30 1.80 542 3.05 1632 3.20 2.75 +.20 +29.8 LegacyAc n N LGC 9.91 9.51 2 9.62 7 9.63 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 0 10.00 7 10.05 9.98 -.02 +.6 LegacyRes Q LGCY 10.54 1.07 238 6.17 1867 6.97 5.92 -.73 +283.2 LegcyR pf Q LGCYP 2.00 11.7 19.25 3.69 5 17.16 56 18.71 16.40 -1.39 +265.1 LegcyR pfB Q LGCYO 2.00 11.9 19.24 3.69 8 16.86 286 18.73 16.69 -1.60 +259.5 LegacyTxF Q LTXB .64 1.6 17 46.45 34.58 129 39.64 870 39.87 38.74 +.62 -6.1tLeggMason N LM 1.36f 4.0 9 47.13 33.96 479 34.32 2860 34.82 33.96 -.41 -18.2 LegMas56 n N LMHA 28.47 25.57 19 26.93 70 27.19 26.46 +.49 -1.2 LegM 5,4 56 N LMHB 25.73 23.37 83 24.70 271 24.73 24.46 +.12 -2.2 LM DevDvr Q DDBI 31.49 27.60 1 29.44 2 29.46 28.87 +.21 -.8 LM EMDvr Q EDBI 35.60 28.90 0 29.50 1 29.50 29.05 +.60 -10.7 LM LoVHiD Q LVHD 32.10 28.75 63 30.36 173 30.39 29.59 +.49 -3.7 LM IntLoV N LVHI 28.95 25.85 27.01 3 27.01 26.30 +.48 -4.2 LM EM LoV N LVHE 31.44 26.00 2 27.53 8 27.53 26.78 +.28 +.1 LM Gl Inf n Q INFR 30.39 27.00 3 28.82 7 28.90 28.07 +.47 -2.2sLM SC Qu n Q SQLV 30.38 23.33 2 30.45 2 30.46 29.54 +.89 +11.8 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 840 45.16 2991 45.41 43.78 +.52 -5.4 LeGS3.5s34 N JBK 1.59 6.1 26.71 23.54 25.99 25 26.18 25.03 +.72 +3.4 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 725 60.18 2982 60.49 58.59 +1.18 -6.8sLeisAcq n Q LACQ 9.68 9.55 9.66 267 9.68 9.65 sLeisAcq un Q LACQU 10.08 9.30 10.08 2 10.08 10.08 +.03 +1.7 LejuHldgs N LEJU .20e 2.23 .96 96 1.60 359 1.60 1.38 +.14 +11.1 LendgTree Q TREE 404.40 166.85 165 220.50 773 224.60 212.07 +6.70 -35.2 LendingClb N LC 6.56 2.57 3903 4.12 13899 4.16 3.67 +.33 -.2 LennarA N LEN .16 .3 14 72.17 48.71 2983 53.69 9557 54.38 51.61 +1.19 -15.1 LennarB N LEN/B .16 .4 11 58.65 39.76 58 43.48 268 44.05 42.08 +.79 -15.9 Lennox N LII 2.56f 1.2 28 223.05 160.18 266 206.50 1075 207.77 196.69 +6.35 -.8 Leo Hld un N LHC 10.90 9.40 10.17 +2.0 LevelBr n A LEVB 5.52 3.50 42 3.71 63 3.85 3.65 +.01 -14.8 LevOneBc n Q LEVL .03p 58 30.79 25.51 8 27.15 28 27.50 26.80 -.03 -7.2 LexiPhm rs Q LXRX 17.29 7.67 501 13.00 1724 13.29 11.92 +1.00 +31.6 LexnFint n Q LX 20.00 10.15 348 12.42 892 12.80 12.01 +.17 -10.6 LexRltyTr N LXP .71 7.9 11 10.65 7.59 919 9.03 3325 9.04 8.54 +.30 -6.4 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.39 1 49.40 49.03 +.39 -3.8 LianlouSm Q LLIT 3.69 1.05 1 1.83 17 1.90 1.74 -.01 +4.3 Libbey A LBY .47 5.7 10.30 4.60 152 8.31 516 8.31 7.77 +.18 +10.5 LbtyASE N USA .72e 11.1 6.80 5.53 866 6.51 3187 6.55 6.37 +.11 +3.3sLbtyASG N ASG .38e 5.8 6.86 4.72 208 6.52 549 6.86 6.52 -.10 +17.7 LibBrdbdA Q LBRDA 104.35 67.75 112 78.60 537 78.90 74.86 +2.96 -7.6 LibBrdbdC Q LBRDK 104.66 68.33 655 78.67 2782 79.06 73.91 +2.95 -7.6 LibExpA n Q LEXEA 58.20 35.89 576 46.83 1596 46.98 42.52 +2.89 +5.6 LibtyGlobA Q LBTYA 39.73 27.11 810 29.07 3667 29.12 27.14 +1.53 -18.9 LibtyGlobB Q LBTYB 39.00 28.00 28.00 0 -21.2 LibtyGlobC Q LBTYK 37.86 26.08 2635 27.93 8921 28.02 26.20 +1.32 -17.5 LibLA A n Q LILA 24.00 18.26 389 20.34 1223 20.45 18.61 +1.22 -5.7 LibLA C n Q LILAK 23.92 17.90 824 20.48 3195 20.50 18.69 +1.10 -4.3 LibMSirA n Q LSXMA 48.18 38.61 453 46.53 1923 46.62 45.03 +1.48 +17.3 LibMSirB n Q LSXMB 47.80 38.62 1 47.50 3 47.50 45.61 +1.66 +6.7 LibMSirC n Q LSXMK 48.33 38.52 601 46.89 3249 47.07 45.26 +1.53 +18.2sLibMBrA n Q BATRA 26.52 21.35 37 26.17 116 26.59 25.44 +.46 +18.7 LibMCFor Q FWONK 41.14 28.37 817 38.64 3466 38.68 35.77 +1.51 +13.1 LibMAFor Q FWONA 39.37 27.22 270 36.61 860 36.64 34.06 +1.30 +11.9sLibMBrC n Q BATRK 26.66 21.53 184 26.18 434 26.71 25.53 +.32 +17.8 LibOilSv n N LBRT 55 23.90 16.00 1793 18.74 3710 19.25 18.10 +.02 -18.2 LibtProp N LPT 1.60 3.6 16 45.40 37.77 655 44.67 2666 44.87 43.40 +.34 +3.9 LibertyTax Q TAX .64 7.5 9 14.70 7.75 48 8.50 190 8.85 8.10 +.43 -22.7 LibTripA A Q LTRPA 17.45 7.90 372 17.15 1985 17.20 15.80 +1.05 +82.0 LibTripA B Q LTRPB 64 17.05 9.00 16.70 1 16.70 16.25 +.45 +77.7sLifeStorg N LSI 4.00 4.0 35 101.08 69.00 851 100.25 2235 101.28 96.43 +2.94 +12.6 LifePtHlth Q LPNT 46 67.65 41.45 554 48.15 2811 50.50 47.40 -.65 -3.3 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 13 13.40 50 13.50 12.30 +.75 -18.8sLifevant rs Q LFVN 7.39 2.86 467 8.44 1059 8.45 6.00 +2.07 +77.3tLifewayFds Q LWAY 15 10.75 4.26 133 4.54 227 5.05 4.26 -.49 -43.3sLigandPh Q LGND 70 216.22 115.40 351 216.67 1037 219.75 205.04 +9.50 +58.2 LightPath Q LPTH 4.10 1.97 40 2.34 266 2.35 2.26 +.04 +5.4tLightbrdg rs Q LTBR 4.80 .91 210 1.00 1369 1.01 .91 -18.0 LightInBox N LITB 3.46 1.61 39 1.85 91 2.12 1.84 -.29 -19.6 LilisEn n A LLEX 6.30 2.96 143 5.43 971 5.48 5.00 +.23 +6.3 Limbach n Q LMB 15.22 10.59 24 11.86 54 12.00 11.74 +.04 -14.2 LimelghtN Q LLNW 6.05 2.85 694 4.83 4620 4.84 4.38 +.36 +9.5sLimestBcp Q LMST 17.40 9.98 16.73 17 17.40 15.25 +1.49 +16.8 Limoneira Q LMNR .25 1.0 19 26.80 19.62 148 25.59 407 26.09 24.45 +1.04 +14.2 LincEdSv Q LINC .08 4.8 3.55 1.49 3 1.66 42 1.72 1.55 -.08 -17.8 LincElec Q LECO 1.56 1.8 25 101.34 81.48 224 87.75 1022 88.16 86.27 -.01 -4.2 LincNat N LNC 1.32 2.1 9 86.68 61.18 1442 63.36 5065 63.96 61.87 +1.11 -17.6sLindbladEx Q LIND 71 13.67 8.66 59 13.47 246 13.67 13.02 +.22 +37.6 Lindsay N LNN 1.24f 1.2 50 103.03 83.57 68 100.52 436 100.82 93.31 +3.53 +14.0 LineCp n N LN 47.81 33.91 146 43.84 591 43.99 40.24 +2.77 +7.0 LionsGat A N LGF/A .36 1.4 36.48 21.54 479 25.69 2005 25.92 24.57 +.87 -24.0 LionsGat B N LGF/B .36 1.5 34.41 19.97 460 24.05 1246 24.30 23.19 +.59 -24.2 Lipocine Q LPCN 5.33 1.03 33 1.38 184 1.40 1.27 +.08 -59.9 LiqTech A LIQT .84 .26 298 .75 862 .78 .65 +.01 +32.0 Liquidity Q LQDT 7.65 4.34 56 6.93 152 7.00 6.45 +.38 +42.8 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 117 97.33 651 98.21 93.24 +2.76 -14.3 Littelfuse Q LFUS 1.48 .6 46 238.11 161.66 115 228.72 890 228.92 222.63 +.54 +15.6 LivaNova n Q LIVN 35 105.90 59.12 250 103.99 876 104.72 98.91 +4.17 +30.1sLiveNatn N LYV 49.49 33.84 817 49.69 3717 49.96 48.02 +1.12 +16.7sLiveOakB n Q LOB .12 .4 13 31.95 20.75 78 32.30 480 32.30 30.50 +1.65 +35.4 LiveVent rs Q LIVE 26.50 9.54 11 12.63 25 12.87 12.48 +.07 -21.0 LiveXLve n Q LIVX 11.11 3.43 29 5.95 304 6.21 5.66 +.18 +48.8 LivePrsn Q LPSN 24.08 10.70 213 22.20 1185 22.20 20.85 +1.10 +93.0 LloydBkg N LYG .47a 14.2 4.21 3.23 1967 3.34 15291 3.35 3.27 +.01 -10.9 LockhdM N LMT 8.00 2.7 36 363.00 277.20 1103 299.19 3947 303.16 292.32 +3.76 -6.8 Loews N L .25 .5 14 53.59 45.01 1034 48.90 4308 49.15 48.00 +.62 -2.3 Logitech Q LOGI .63e 1.4 33 46.12 32.66 124 44.58 607 44.63 43.25 +.68 +32.5 LogMeIn Q LOGM 1.20 1.1 97 134.80 99.45 250 106.75 1407 106.95 101.60 +3.50 -6.8tLomaNeg n N LOMA 13 26.89 9.20 358 11.16 2482 11.67 9.20 +.90 -51.6 LoneRs n Q LONE 8.96 2.43 169 8.24 611 8.70 7.86 -.20 +107.6 LoopInd n Q LOOP 19.00 9.21 7 11.22 40 11.50 10.95 +.33 -22.5 LoralSpac Q LORL 59 51.75 36.85 132 39.10 269 39.60 37.10 +1.50 -11.2 LaPac N LPX .13p 15 31.19 23.39 969 27.95 4247 28.27 26.66 +.73 +6.4 Lovesac n Q LOVE 25.01 19.33 25 21.08 133 22.39 20.18 +.33 -12.1 Lowes N LOW 1.92f 2.0 21 108.98 70.76 3819 96.14 15284 96.51 93.96 +.57 +3.4 LoxoOncol Q LOXO 208.95 69.00 464 189.96 1627 191.84 170.09 +16.48 +125.7 Lubys N LUB 3.20 2.35 5 2.62 21 2.62 2.55 +.03 -.8 lululemn gs Q LULU 58 129.79 56.56 2077 128.54 6230 128.88 123.23 +3.69 +63.6 LumberLiq N LL 41.33 19.41 599 25.73 1949 26.17 23.92 +1.38 -18.0 Lumentm n Q LITE 16 74.40 41.95 1140 57.95 5988 59.28 55.00 +.05 +18.5 Luminex Q LMNX .24 .8 40 31.17 18.62 163 30.10 697 30.32 28.90 +.57 +52.8 LunaInn h Q LUNA 4.00 1.16 61 3.37 328 3.37 2.92 +.39 +38.7 LuthBur n Q LBC .07e 13.60 11.02 47 11.80 157 11.81 11.23 +.29 -2.0 Luxoft N LXFT 18 65.30 31.50 76 37.65 559 37.85 36.30 +.80 -32.4 Lydall N LDL 15 60.00 37.50 57 44.70 215 44.85 43.13 +1.05 -11.9 LyonBas A N LYB 4.00f 3.7 9 121.95 82.54 1905 108.57 6816 109.23 106.64 -1.28 -1.6M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 829 168.96 2640 171.27 167.80 -1.19 -1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 1 1020.00 1016.95 -4.38 -6.7 MACOM Q MTSI 65.99 15.46 600 24.24 1538 24.92 22.67 +1.20 -25.5 MAG Slv g A MAG 13.84 9.29 260 11.01 652 11.03 10.56 +.20 -10.9 MAM Soft Q MAMS 21 9.42 6.11 8 8.69 31 8.74 8.33 +.07 +15.7 MB Fncl Q MBFI .96 2.0 19 51.59 38.29 348 47.48 2159 47.53 46.51 +.78 +6.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 43 25.61 75 25.70 25.37 +.22 -2.6 MBIA N MBI 10.97 6.04 783 9.44 2931 9.47 8.44 +.40 +29.0 MBT Fnl Q MBTF .28f 2.5 16 11.55 9.25 18 11.10 140 11.10 10.68 +.45 +4.7 MCBC n Q MCFT 18 31.26 16.82 59 28.90 330 29.70 28.46 -.05 +30.1 MDC N MDC 1.20 3.8 11 35.18 26.45 295 31.53 1582 31.96 30.16 +.76 -1.1 MDC Pr gs Q MDCA .84 15.4 2 12.26 3.80 413 5.45 1983 5.55 4.45 +.85 -44.1sMDU Res N MDU .79 2.7 25 29.28 24.29 613 29.60 2039 29.62 28.59 +.92 +10.1 MEI Phrm Q MEIP 5.14 1.79 174 4.41 1030 4.67 3.97 +.47 +110.0 MER Tel rs Q MTSL 4.49 .99 20 1.12 118 1.37 1.12 +.03 -46.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1278 7.74 5261 7.81 7.56 +.16 -2.3 MFA Fn42 N MFO 2.00 7.6 26.36 25.32 1 26.20 8 26.25 25.85 +.22 -.6 MFA pfB N MFApB 1.88 7.3 25.89 23.96 32 25.83 79 25.87 25.22 +.61 +2.1 MFC Bcp N MFCB 9.62 5.69 5 5.98 20 6.00 5.76 +.06 -23.2 MFS CAMu A CCA .60 5.8 14.00 10.21 5 10.30 22 10.30 10.23 +.09 -10.5tMCR N MCR .72a 9.2 8.76 7.85 119 7.84 315 7.94 7.84 -.09 -7.5 MGF N MGF .41 9.1 5.01 4.45 29 4.50 173 4.52 4.49 -6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 43

tMFS HInM N CXE .30 6.2 5.51 4.84 169 4.83 575 5.00 4.83 -.15 -7.8 MFS HYMu N CMU .28 6.2 4.89 4.37 76 4.43 241 4.60 4.42 -.08 -4.1 MFS IHI N CIF .25 10.0 3.03 2.46 61 2.49 247 2.53 2.48 -.03 -15.3 MIN N MIN .42 11.0 4.35 3.79 93 3.85 766 3.89 3.82 -.01 -7.2 MFS InvG N CXH .50 5.5 10.33 9.08 3 9.22 32 9.30 9.22 -.03 -5.0 MMT N MMT .52 9.3 6.29 5.57 135 5.61 413 5.66 5.61 -.04 -7.6 MFM N MFM .38 5.8 7.41 6.41 109 6.57 436 6.74 6.56 -.02 -4.4 MFV N MFV .58 10.1 6.84 5.49 3 5.72 65 5.72 5.62 +.07 -3.4 MGE Engy Q MGEE 1.29 2.0 31 68.70 51.05 66 66.05 313 66.25 63.15 +3.00 +4.7 MGIC Inv N MTG 9 16.21 9.97 2674 11.08 9518 11.20 10.59 +.36 -21.5 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 499 30.51 2142 30.54 29.81 +.05 +4.7tMGM Rsts N MGM .48 1.7 8 38.41 27.88 5857 28.97 33589 29.05 27.88 -.06 -13.2 MGP Ing Q MGPI .32a .3 59 99.73 49.58 78 94.82 451 96.09 88.30 +6.01 +23.3 MI Acq n Q MACQ 11.41 8.34 9 10.58 312 10.70 10.46 +.08 +3.8 MI Homes N MHO 12 37.41 24.08 147 26.95 485 27.01 26.00 +.47 -21.7 MKS Inst Q MKSI .80f .8 14 128.28 66.80 396 97.30 2106 98.00 93.80 +1.60 +3.0 MMA Cap Q MMAC 3 30.58 18.00 9 25.95 15 26.55 25.45 -.65 +6.8 MPLX LP N MPLX 2.47f 7.2 31 39.38 31.60 788 34.07 3647 34.47 33.60 -.07 -3.9sMRC Glbl N MRC 23 22.16 14.01 724 22.28 2968 22.45 21.06 +.61 +31.7sMSA Safety N MSA 1.52f 1.6 57 98.64 65.95 151 98.00 531 98.95 95.35 +1.66 +26.4sMSB Fin Q MSBF .87a 4.0 21.95 17.10 0 21.50 6 21.95 21.25 +20.8 MSC Ind N MSM 2.32 2.8 16 99.94 65.42 753 83.73 2795 84.51 81.24 -1.12 -13.4 MSCI Inc N MSCI 1.52 .9 45 174.14 100.84 460 166.61 1730 168.47 163.76 +1.18 +31.7 MSG Netw N MSGN 11 26.30 16.25 376 23.80 1666 24.15 22.80 -.15 +17.5 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 148 19.85 1400 19.90 19.50 +.25 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.81 1 25.83 25.80 -.12 -1.1 MTS Q MTSC 1.20 2.2 15 57.50 42.00 56 54.15 210 54.25 51.43 +1.50 +.8sMTchAcq n Q MTEC 11.80 9.17 9.75 4 11.80 9.75 -.01 +1.4 MTchAc wt Q MTECW sMV OilTr N MVO .76e 6.9 9 10.60 4.80 201 10.98 266 11.24 9.96 +.74 +30.7 MVB Fin n Q MVBF .10 .6 20.40 16.93 11 17.83 36 18.04 17.63 -.22 -11.3tMVC Cap N MVC .60 6.5 10.97 9.31 57 9.25 158 9.56 9.25 -.25 -12.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.50 12 25.72 25.30 +.25 -1.3 MYOS Q MYOS 2.38 1.03 28 1.49 62 1.54 1.39 +.02 +9.9 MYR Grp Q MYRG 25 40.81 23.00 77 38.10 351 38.24 35.14 +2.64 +6.6 MacQUtlDv N MFD 1.20 10.8 14.75 10.71 50 11.08 190 11.14 10.83 +.25 -10.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 25 23.17 111 23.19 22.30 +.63 -10.1sMacatawa Q MCBC .24 1.9 22 12.82 9.05 29 12.77 127 12.90 12.10 +.63 +27.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 838 58.27 3352 58.50 55.96 +1.44 -11.3 MackCali N CLI .80 3.9 10 27.75 15.86 262 20.74 1521 20.96 19.67 +.66 -2.9sMackFn Q MFNC .48 2.8 15 17.58 13.51 10 17.45 113 17.58 16.55 +.87 +9.7 Macquarie N MIC 5.24e 12.0 8 79.30 36.20 684 43.82 3051 43.97 41.56 +1.62 -31.7 MacroGen Q MGNX 32.74 14.36 152 22.36 558 22.78 20.42 +1.71 +17.7 Macys N M 1.51 4.1 11 41.33 17.41 4197 36.89 19489 37.52 36.01 -.54 +46.4 MadCvCall N MCN .72 9.5 8.04 7.09 155 7.54 709 7.60 7.46 +.09 -2.3sMadSqGd n N MSG 323.40 189.96 303 327.30 1216 328.19 307.72 +17.11 +55.2 MadStSec N MSP 1.04 8.9 12.16 10.72 37 11.74 58 11.80 11.56 -.04 +.3 MadrigP rs Q MDGL 325.98 15.15 146 299.48 658 315.00 273.70 +19.79 +226.3 Magal Q MAGS 6.48 4.13 8 5.14 52 5.38 5.08 -.19 +1.6 MagellnHlt Q MGLN 23 112.25 71.50 83 98.20 377 99.55 94.70 +2.25 +1.7 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 480 68.34 2480 69.00 67.70 -.74 -3.7tMagenta n Q MGTA 16.33 11.45 88 12.98 449 13.78 11.45 -.52 -10.6 MagicSft Q MGIC .26e 3.2 20 9.50 7.60 8 8.15 35 8.25 8.05 -.15 -2.7 MagicJack Q CALL 8.65 5.55 16 8.55 351 8.55 8.45 +.05 +1.2 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 733 58.82 3999 59.32 56.61 +.69 +3.8 MagnaChip N MX 7 13.40 8.85 298 10.30 739 10.50 10.05 +.05 +3.5tMagneG rs Q MNGA 22.95 .33 4275 .34 22041 .49 .33 -.06 -92.8 MagyarBc Q MGYR 68 13.75 12.01 12.26 0 12.26 12.26 -.62 -4.2 MaidenH Q MHLD .60 7.5 11.65 5.55 135 8.05 721 8.15 7.65 +.30 +22.0 Maiden prA N MHpA 2.06 8.7 25.71 18.80 25 23.76 140 23.90 23.60 -.02 -3.8 Maiden pfC N MHpC 1.78 8.1 26.67 16.73 8 22.02 61 22.67 21.52 +.12 -9.8 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 13 19.77 96 20.28 19.72 -.09 -5.6 MaidenHld n N MHLA .60 2.9 27.28 16.68 1 20.94 26 21.40 20.66 -.05 -8.9 MaidHld 43 N MHNC 1.94 8.4 27.34 18.64 8 23.09 37 23.09 22.50 +.48 -5.5 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 172 38.49 564 38.53 37.92 +.43 -3.1 MainSDTMu N MMD 1.18 6.1 20.49 18.54 63 19.25 238 19.53 19.19 -.14 -2.9sMajesco n A MJCO 6.87 4.35 46 7.35 137 7.36 6.13 +1.20 +36.9 MMyTrip Q MMYT 41.70 22.40 170 35.60 783 36.50 34.30 -.55 +19.3 MalibuBoat Q MBUU 33 46.49 25.00 67 42.89 386 43.85 41.23 +.95 +44.3 Mallinckdt N MNK 49.12 11.65 2644 19.92 12980 20.22 18.31 +1.26 -11.7 MalvernBc Q MLVF 14 28.20 21.00 2 25.10 11 25.20 24.35 +.75 -4.2 MamEngy n Q TUSK 42.30 10.88 521 36.85 1648 37.09 32.89 +2.89 +87.7 ManTech Q MANT 1.00f 1.7 19 62.24 37.02 470 58.92 875 59.84 53.39 +5.28 +17.4sMgdDInvG N MZF .74 5.1 14.39 13.05 17 14.39 88 14.39 14.34 +.05 +7.1 ManchUtd N MANU .36 1.7 1 22.25 15.86 6 20.90 75 21.00 20.45 +.30 +5.6 ManhAssc Q MANH 31 54.21 39.10 451 50.16 1275 50.34 46.14 +3.15 +1.3sManhBrCa Q LOAN .48 6.0 18 8.00 5.25 49 7.95 221 8.00 7.55 +.40 +33.7sManitex Q MNTX 13.13 6.75 107 12.79 340 13.26 12.24 +.31 +33.2 Manitowc rs N MTW 44.03 22.12 224 26.44 891 26.62 25.01 +.58 -32.8 MannKd rs Q MNKD 6.96 1.09 2905 1.80 5177 1.92 1.78 -.10 -22.4 Mannatech Q MTEX .50 2.6 9 22.40 13.50 1 19.30 12 20.31 18.50 -1.20 +28.7 ManngNap N MN .32 10.2 13 4.55 2.95 94 3.15 255 3.30 3.00 +.05 -12.5 ManpwrGp N MAN 1.86 2.1 10 136.93 84.47 717 87.00 2326 88.16 84.72 +.94 -31.0tManulife g N MFC .44 22.16 17.74 1653 17.90 5076 18.12 17.74 -.07 -14.2 MarathnO N MRO .20 .9 22.12 10.55 9225 21.09 39447 21.62 20.17 +.23 +24.6 MaraPat rs Q MARA 10.03 .88 340 .89 2054 .95 .88 -.03 -78.2 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 4043 70.20 24951 72.62 68.18 +.04 +6.4 MarchxB Q MCHX .50e 3.20 2.34 27 3.07 107 3.13 2.99 +.01 +11.4sMarcusMill N MMI 26 40.67 24.34 100 40.58 537 40.79 38.73 +1.57 +24.4 Marcus N MCS .60f 1.8 26 33.60 23.55 38 33.35 189 33.60 32.23 +.85 +21.9tMarinSft rs Q MRIN 15.45 5.40 3 5.85 41 5.85 5.40 +.05 -46.6 MarPet Q MARPS .32e 8.2 8 4.85 2.83 2 3.90 10 4.61 3.75 -.80 +14.7sMarineP N MPX .40f 2.1 34 18.39 12.00 50 19.00 81 19.82 17.78 +1.22 +49.1 MarineMx N HZO 20 25.05 13.80 165 20.30 797 20.40 18.75 +1.35 +7.4 MarinusPh Q MRNS 9.87 1.27 612 7.42 2718 8.10 7.28 +.35 -9.1 Markel N MKL 63 1194.98 963.79 37 1111.98 130 1112.07 1078.02 +27.63 -2.4 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 144 202.55 729 204.18 195.14 +4.69 +.4 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 23 30.90 68 31.60 29.78 +1.05 +37.9 MAR Q MAR 1.32 1.0 33 149.21 96.90 1324 127.66 7390 127.96 124.34 +1.06 -5.9 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 283 116.39 1526 118.55 113.15 +3.43 -13.9 Marrone Q MBII 3.39 .85 426 1.94 1341 2.07 1.83 +.10 +76.4 MarshM N MMC 1.66f 2.0 23 86.54 76.68 1898 84.23 8125 84.82 81.38 +2.26 +3.5 MartenTr s Q MRTN .10 .4 36 29.60 15.60 94 24.05 441 24.25 23.25 +.60 +18.5 MartMM N MLM 1.76 .8 33 241.33 189.27 240 227.50 1389 229.00 220.17 +4.17 +2.9 MartinMid Q MMLP 2.00 14.6 21 19.85 12.70 116 13.70 383 14.10 13.40 -.10 -2.1 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7892 21.63 36570 21.75 20.76 +.25 +.7 Masco N MAS .42 1.1 20 46.45 35.79 2455 38.42 8793 38.63 36.87 +1.00 -12.6 Masimo Q MASI 42 102.32 80.69 330 99.97 1901 100.32 96.35 +2.32 +17.9 Masonite g N DOOR 14 79.90 50.40 112 72.40 560 73.30 70.70 +.55 -2.4 Mastec N MTZ 13 55.53 38.40 363 52.45 1630 52.90 50.15 +1.70 +7.2 MastechD A MHH 21 18.42 6.21 14 17.46 79 17.50 15.35 +1.36 +73.6 MasterCrd N MA 1.00 .5 46 204.00 120.65 2050 199.52 10032 200.26 194.75 +3.25 +31.8 MatadorRs N MTDR 24 35.22 20.52 2126 30.94 6289 31.39 29.00 +.89 -.6 Match n Q MTCH 41 48.65 17.07 1493 40.00 7345 40.41 37.67 +1.26 +27.8 Materialise Q MTLS 16.50 11.23 90 13.21 193 13.37 12.56 +.23 +3.9 Materion N MTRN .42f .7 36 57.45 36.60 96 56.45 369 56.80 53.70 +2.30 +16.2 MatinasB n A MTNB 1.80 .32 316 .41 1206 .44 .37 -.02 -64.7 MatlinPr n Q MPAC 9.90 9.65 20 9.90 55 9.90 9.88 +.02 +1.4 MatlnPrt un Q MPACU 11.00 10.00 101 10.50 126 10.51 10.51 +3.4 MatrixSv Q MTRX 20.25 9.05 201 19.55 729 19.55 18.10 +1.20 +9.8 Matson N MATX .80 2.1 8 40.32 21.63 208 38.97 708 39.60 37.95 +.59 +30.6 Mattel Q MAT .60 3.5 21.67 12.21 2202 17.27 10753 17.39 16.08 +.85 +12.3 Mattersight Q MATR 3.05 1.93 20 2.70 54 2.70 2.65 +.03 +5.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 88 60.25 348 60.70 58.00 +1.45 +14.1 MauiLand N MLP 22 27.80 9.95 43 12.65 98 12.86 11.15 +1.45 -26.9 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 272 52.57 1471 55.28 49.35 +2.05 -18.3 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1597 60.51 7873 60.58 57.72 +1.85 +15.7 Maximus N MMS .18 .3 19 72.71 58.58 312 64.15 1308 64.35 61.76 +2.04 -10.4tMaxLinear N MXL 12 28.99 15.39 558 17.00 3952 17.16 15.39 +1.41 -35.7 MaxwellT Q MXWL 6.61 4.29 131 5.21 489 5.35 5.09 +.01 -9.5 MaysJ Q MAYS 22 47.00 35.25 40.20 0 40.20 40.20 +3.1 MazorRbt Q MZOR 76.56 33.76 221 59.86 1050 60.25 54.25 +4.35 +16.0 McClatch rs A MNI 11.04 5.75 3 9.74 15 10.15 9.60 -.21 +9.1sMcCorm vot N MKC/V 2.08f 1.7 117.41 90.60 1 119.32 6 119.32 115.10 +4.04 +18.7sMcCorm N MKC 2.08 1.7 18 118.17 90.25 1292 119.38 5542 119.86 114.81 +3.81 +17.1 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3298 159.42 10326 160.57 155.45 +2.73 -7.4 McGrathR Q MGRC 1.36 2.1 10 68.79 33.24 57 64.97 374 65.51 62.78 +1.70 +38.3 McKesson N MCK 1.36 1.0 11 178.86 131.43 1024 137.88 5172 138.31 132.05 +4.48 -11.6 McEwenM N MUX .01 .4 2.86 1.82 1547 2.25 5418 2.28 2.05 +.18 -1.3 Mechel pf N MTLp 1.34 .80 41 1.10 368 1.10 1.02 +.09 +4.8 Mechel rs N MTL 5.80 3.00 27 3.33 148 3.37 3.14 +.20 -36.7 MedalFin Q MFIN .20 3.6 5.86 2.08 65 5.49 171 5.50 4.93 +.01 +55.5 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 1 25.22 2 25.70 25.21 -.04 -6.0 Medequit n N MRT .84 7.4 12.88 9.67 57 11.40 361 11.47 10.90 +.38 +1.6sMedProp N MPW 1.00 6.9 16 14.27 11.82 1419 14.45 5153 14.52 13.79 +.41 +4.9 MedTrBill Q MTBC 5.44 1.08 208 4.01 850 4.15 3.58 +.14 +53.6 MedTBill pf Q MTBCP 2.75 10.6 27.30 22.21 5 25.98 38 26.00 25.72 +.29 +2.8 MediCo Q MDCO 43.79 24.45 647 38.45 2641 38.96 35.51 +1.75 +40.6 MediciNova Q MNOV 14.50 4.40 193 8.34 875 8.38 6.87 +.38 +28.9 Medidata Q MDSO 85.92 59.60 691 84.40 2471 84.88 79.39 +3.84 +33.2 Medifast N MED 1.92 1.1 73 179.52 40.00 150 167.66 788 170.62 154.12 +7.50 +140.2 Medigus rs Q MDGS 3.18 1.05 40 1.23 122 1.33 1.20 -.01 -6.8 MediWound Q MDWD 7.50 3.56 7 6.90 121 7.15 6.80 +55.1 MedleyCap N MCC .40m 11.6 5 6.65 3.35 126 3.44 747 3.51 3.42 -.03 -34.1 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 24.65 4 24.69 24.60 +.25 -2.3 MedleyC 21 N MCX 1.63 6.4 26.35 25.00 0 25.42 3 25.55 25.31 +.08 -1.5 Medley n N MDLX .22p 25.09 23.60 3 24.06 12 24.08 23.80 +.30 -2.9 Medley24 n N MDLQ 25.66 24.50 3 25.13 7 25.13 24.79 +.27 -.3 MedleyMgt N MDLY .80 22.2 7.15 3.10 33 3.60 157 3.80 3.45 +.05 -44.6 Mednax N MD 11 63.04 40.56 569 43.44 2313 43.71 42.78 +.16 -18.7 Medpace n Q MEDP 38 45.94 26.56 116 44.34 500 44.65 42.43 +1.34 +22.3 Medtrnic N MDT 2.00f 2.3 35 89.20 76.41 3618 86.63 16480 87.03 83.61 +1.52 +7.3 MeetGrp Q MEET 5.45 1.84 778 4.58 4278 4.89 4.35 +.10 +62.4 MeiraGTx n Q MGTX 15.49 10.62 75 12.83 249 12.83 11.31 +1.37 -14.5 MelcoResE Q MLCO .32e 1.3 80 32.95 19.56 2975 24.84 16364 27.15 24.48 -3.16 -14.5 Melinta rs Q MLNT 24.25 5.20 299 6.45 1738 6.80 6.23 +.10 -59.2 Mellanox Q MLNX 90.45 42.05 165 86.15 978 87.00 82.55 +1.85 +33.2 MelroseBn Q MELR .34e 25 20.50 17.40 20.00 10 20.00 19.59 +.35 MenloTh n Q MNLO 39.86 6.99 50 8.40 187 8.80 7.92 +.28 -70.7sMenus n Q MRUS 25.49 13.30 64 25.76 199 26.10 22.02 +3.00 +32.8 MercadoL Q MELI .60 .2 417.91 217.06 503 312.91 1760 314.87 291.06 +13.98 -.6 MercBank Q MBWM .88 2.3 18 38.08 28.92 21 37.70 157 37.98 36.89 +.74 +6.6 MercerIntl Q MERC .50 2.9 15 17.75 10.45 168 17.35 850 17.65 16.90 -.15 +21.3 MerchBcp n Q MBIN .24 .8 29.15 16.27 62 28.71 299 28.87 27.76 +.18 +45.9 Merck N MRK 1.92 3.1 23 66.41 52.83 8152 62.20 32642 62.51 59.92 +1.50 +10.5 MercGn N MCY 2.50 5.7 39 61.51 41.41 191 43.74 985 45.45 43.65 -1.82 -18.2 MercSys Q MRCY 51 55.00 30.11 563 39.91 1520 39.99 37.55 +1.85 -22.3 Meredith N MDP 2.18 3.9 13 72.25 47.30 405 55.30 1731 55.75 50.05 +4.30 -16.3 MeridBcp Q EBSB .20 1.0 26 21.85 16.35 95 19.45 471 19.55 19.00 +.30 -5.6 MeridnBk n Q MRBK 21.37 16.56 4 18.14 16 18.20 17.50 -.05 -9.2 MeridBio Q VIVO .50 3.1 27 17.10 13.35 153 16.25 512 16.45 15.70 +.35 +16.1 MeritMed Q MMSI 54 55.50 36.21 430 55.20 1354 55.40 51.35 +4.00 +27.8 Meritage N MTH 12 55.50 38.80 193 45.60 1076 45.95 43.33 +1.65 -10.9 Meritor N MTOR 7 29.54 16.48 2926 21.85 5633 21.88 20.14 +1.28 -6.9 MerL pfK N MERpK 1.61 6.2 26.54 25.42 63 26.03 264 26.16 25.96 +.08 -.2 ML CZN46 N PIY 2.09 13.5 26.88 11.66 2 15.50 9 15.94 15.20 +5.4 MLRRD29 N PYS 1.58 8.4 23.99 17.20 0 18.77 9 18.82 18.62 +.11 -7.3 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.88 2 21.88 21.56 +.16 +4.4 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 0 27.76 3 28.36 27.25 -.90 +.2tMerrimP rs Q MACK 1 15.40 4.71 153 5.18 649 5.25 4.71 +.27 -49.5 Mersana n Q MRSN 23.96 12.45 104 17.61 305 19.60 17.28 -.25 +7.2sMesaLabs Q MLAB .64 .3 220.00 122.35 22 221.00 76 222.18 209.54 +9.92 +77.8 MesaRoyl N MTR 1.46e 10.4 14 19.85 11.50 35 14.05 39 14.45 14.05 -.30 -23.8 Mesab N MSB 1.49e 30.92 13.00 15 25.30 155 26.20 24.15 +.75 +.6 Mesoblast n Q MESO 8.55 4.74 50 5.98 229 6.05 5.62 +.48 +2.3 MetaFincl Q CASH .52 .5 20 117.98 60.70 49 99.15 205 100.50 97.00 +1.75 +7.0 Methanx Q MEOH 1.32 1.8 21 72.30 42.15 216 71.95 1310 72.15 69.35 +1.25 +18.8 Methode N MEI .44 1.1 27 48.44 36.75 121 40.80 737 41.00 39.70 +.50 +1.7tMetLife N MET 1.68f 3.8 9 55.91 43.25 3900 43.73 15970 43.96 43.09 +.13 -13.5sMetLfe pfA N METpA 1.02 4.0 25.76 23.50 33 25.64 128 25.76 25.33 +.28 +3.2 MetroBkH n N MCB 55.00 36.35 27 52.81 85 54.26 52.31 +.33 +25.4 MettlerT N MTD 40 697.26 540.24 140 583.77 722 590.78 566.05 +5.14 -5.8sMexcoEn A MXC 14.49 3.00 307 6.91 4113 14.49 5.90 +.92 +75.8 MexEqt N MXE 1.62e .1 12.22 9.50 8 11.02 53 11.09 10.04 +.69 +7.4 MexicoFd N MXF .60 3.7 18.24 14.03 27 16.15 179 16.21 14.73 +1.01 +2.5 MKors N KORS 20 70.00 32.81 2039 66.97 7033 67.21 65.17 +.37 +6.4 Michaels Q MIK 11 27.87 17.25 2374 20.49 9487 20.53 18.98 +1.32 -15.3 MicrFoc n N MFGP 36.21 12.67 480 16.70 4513 18.12 16.17 -.57 -50.3 Microbot rs Q MBOT 1.55 .58 156 .74 420 .77 .71 -27.5 Microchp Q MCHP 1.45f 1.6 95 104.20 75.80 1672 93.41 10413 93.87 89.20 +2.46 +6.3 MicrSol n A MICR 4.29 3.19 1 3.39 45 3.48 3.33 -.04 -3.1 MicronT Q MU 5 64.66 26.85 31632 53.23 175777 54.79 50.10 +.79 +29.5sMicronetE Q MICT 1.94 .65 138 1.58 5599 1.94 1.16 +.44 +41.1 Microsoft Q MSFT 1.68 1.7 59 102.69 68.02 18238 101.16 86060 101.43 98.00 +2.55 +18.3 MicroStr Q MSTR 24 196.35 122.16 48 134.88 268 135.86 126.00 +7.13 +2.7 Microvisn Q MVIS 3.25 1.00 419 1.07 1857 1.14 1.05 -.05 -34.4 MidPenn Q MPB .60 1.8 18 37.90 25.71 2 34.00 17 34.80 33.50 -.90 +2.7 MidAApt N MAA 3.48 3.5 18 110.24 85.16 651 100.26 2734 100.98 98.69 -.41 -.3 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 64.50 1 65.56 63.28 -.79 -4.2 MidConEn Q MCEP 2.52 .92 20 1.70 178 1.73 1.59 +.05 +44.1 Midatech n Q MTP 2.80 .66 6 .72 30 .73 .68 +.04 -14.1 Middleby Q MIDD 20 138.89 98.06 663 103.17 2769 105.14 102.07 -1.25 -23.5 MiddlefldB Q MBCN 1.12 2.2 17 54.90 42.10 2 51.80 12 51.85 48.59 +1.10 +7.5 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 40 43.74 139 43.86 41.77 +1.57 +9.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 105 34.89 539 35.28 34.17 +.63 +7.4 MidsthBcp N MSL .28m 2.0 15.40 11.05 16 13.80 79 13.85 13.15 +.55 +4.2 MidstPet N MPO 19.04 11.79 48 14.20 376 14.32 13.46 +.59 -14.4 MidWOne Q MOFG .78f 2.2 19 37.94 30.56 17 34.98 113 35.17 33.72 +1.20 +4.3 Milacron n N MCRN 22.62 15.09 246 18.60 1157 19.12 18.44 -.33 -2.8 MilestnSci A MLSS 1.60 .64 30 .82 70 .84 .75 +.03 -30.6 MillerHer Q MLHR .72 1.9 17 41.85 29.90 619 38.30 5117 40.10 33.25 +4.40 -4.4 MHowHiInc N HIE 1.39 11.3 14.17 10.93 39 12.30 190 12.30 11.88 +.26 -1.4 MillerInds N MLR .72 2.7 16 29.00 23.90 14 26.80 57 26.85 25.15 +1.25 +3.9 Mimecast n Q MIME 46.87 25.12 131 42.25 546 42.28 40.50 +1.04 +47.4tMiMedx Q MDXG 15 18.25 3.52 6407 3.35 31699 4.70 3.20 -3.04 -73.4 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 9 2.18 83 2.19 2.14 +.01 -11.5 Mindbody n Q MB 45.50 21.57 445 41.55 1521 41.65 38.20 +2.95 +36.5 MinTech N MTX .20 .3 18 77.15 62.55 98 76.55 361 76.80 74.15 +1.20 +11.2 MinervaN Q NERV 10.15 4.80 72 8.70 442 8.85 7.93 +.45 +43.8 Miragen rs Q MGEN 15.91 5.01 90 7.32 514 7.60 6.25 +.91 -29.8sMiratiTher Q MRTX 54.64 3.10 331 52.50 1445 54.64 47.20 +3.20 +187.7sMisonix Q MSON 13.51 7.05 3 13.05 25 13.51 12.20 +.65 +38.1 MissP pfD N MPpD 1.31 5.2 27.67 24.63 1 25.41 5 25.61 25.22 -.15 -1.0 Mistras N MG 39 23.83 17.00 92 20.92 610 21.05 18.77 +2.04 -10.9 Mitcham Q MIND 4.57 2.82 5 4.01 49 4.06 3.66 -.01 +26.5 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 7 23.96 17 24.03 23.92 -.00 +3.1 MitekSys Q MITK 25 10.75 7.00 153 9.10 490 9.20 8.80 +.20 +1.7 MitelNet g Q MITL 11.31 6.99 1926 10.96 5398 10.98 10.92 -.01 +33.2tMitsuUFJ N MUFG 8.11 5.49 1455 5.59 10368 5.62 5.49 -.06 -23.1 MiX Tele N MIXT .22e 21.00 7.28 224 18.72 533 19.07 17.22 +1.00 +46.7tMizuhoFn N MFG 4.00 3.28 398 3.34 1824 3.37 3.28 -.05 -8.2sMobileMini Q MINI 1.00 2.0 42 49.00 28.10 126 49.40 604 49.50 46.25 +2.50 +43.2 MobileTele N MBT .53e 5.9 12.80 7.77 3342 9.03 11304 9.33 8.72 +.94 -11.4 MobileIron Q MOBL 6.55 3.20 317 4.75 842 4.75 4.45 +.30 +21.8 Model N N MODN 19.60 12.40 232 18.85 806 19.20 18.30 +.25 +19.7 ModMed n Q MMDM 10.24 9.65 9.98 2 9.98 9.97 +1.8 Modine N MOD 13 25.75 15.25 186 17.95 707 18.30 17.55 -.30 -11.1 Moelis&Co N MC 1.88f 3.1 49 67.65 37.75 220 59.80 859 59.85 58.05 +1.15 +23.3 Mohawk N MHK 16 286.85 202.75 486 218.74 2215 220.31 211.48 +4.47 -20.7 MolecTemp Q MTEM 13.25 .38 54 5.23 307 5.96 5.15 -47.8 Moleculin n Q MBRX 3.40 1.30 239 1.71 645 1.81 1.67 -.08 -8.1 MolinaHlth N MOH 103.27 56.68 445 100.48 2347 100.85 97.00 +2.54 +31.0 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 1 70.24 1 70.45 70.24 +1.94 -16.4 MolsCoorB N TAP 1.64 2.3 11 94.02 58.75 1395 70.62 6390 70.83 67.20 +2.58 -14.0 Momenta Q MNTA 24.90 11.85 280 22.70 1075 22.75 20.05 +2.25 +62.7 Momo Q MOMO 54.24 22.49 4057 46.44 15040 46.69 41.84 +2.94 +89.7 MonakGp n Q MKGI 5.07 1.74 11 2.24 51 2.45 2.00 -.11 -54.9 MonarCas h Q MCRI 31 47.92 29.37 51 45.42 136 45.44 43.54 +1.37 +1.3 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 8890 42.35 25249 42.59 40.52 +1.35 -1.1 MoneyGrm Q MGI 17.48 6.39 157 6.75 818 6.87 6.61 +.06 -48.8 MngDB A n Q MDB 59.54 24.62 522 51.91 1877 52.49 48.33 +2.28 +74.9 MonRE N MNR .68 4.0 26 18.45 13.87 231 16.94 1369 16.97 16.40 +.41 -4.8 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 51 23.94 93 24.04 23.84 -.06 -4.4 MonPwSys Q MPWR 1.20 .9 93 142.56 94.24 309 138.31 1504 138.54 131.94 +4.64 +23.1 Monotype Q TYPE .46 2.2 50 26.75 15.75 95 20.80 551 21.10 20.25 +.50 -13.7 Monro Q MNRO .80f 1.3 32 64.15 39.65 297 62.30 813 63.00 57.40 +4.20 +9.4 MonroeCap Q MRCC 1.40 10.2 9 15.30 12.18 76 13.72 395 13.94 13.46 +.24 -.2 MonstrBv s Q MNST 40 70.21 47.61 1751 58.44 8346 58.63 56.73 +1.14 -7.7 Moodys N MCO 1.76 1.0 37 179.84 121.53 674 172.81 2862 175.05 169.31 +2.25 +17.1 Moog A N MOG/A .25p 20 93.93 70.47 61 77.18 340 78.71 75.77 -.78 -11.1 Moog B N MOG/B .25p 20 91.71 72.70 0 78.02 0 78.02 78.02 +.35 -12.1 MorgStan N MS 1.00 2.1 12 59.38 43.84 7258 47.09 31705 47.89 46.28 -.31 -10.2 MorgSt pfE N MSpE 1.78 6.3 29.99 27.96 82 28.45 319 28.56 28.16 +.23 -1.8 MorgSt pfF N MSpF 1.72 6.2 29.52 27.26 69 27.75 201 27.85 27.35 +.37 -2.4 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 67 27.21 256 27.31 26.87 +.35 -2.3 MorgS pfG N MSpG 1.66 6.2 27.74 25.75 64 26.57 161 26.84 26.47 +.15 -.5 MorgSt pfK N MSpK 27.72 25.54 105 26.18 391 26.30 25.64 +.49 -3.4 MS Asia N APF .14e .8 19.99 16.28 55 16.87 99 17.25 16.69 -.21 -8.3 MS China N CAF 13.33e 27.79 21.02 752 21.95 1387 22.70 21.82 -1.13 -6.1 MS CushHi N MLPY 1.28e 19.4 8.00 6.09 4 6.60 5 6.60 6.44 +.15 -6.5 MS EMD N MSD .57e 6.5 10.27 8.55 16 8.81 120 8.83 8.68 +.06 -11.7 MSEMDDbt N EDD .80m 11.6 8.37 6.64 190 6.90 580 6.91 6.67 +.20 -10.4 MSEmMkt N MSF .05e .3 19.86 15.63 13 16.11 114 16.27 15.89 -.13 -9.9 MS India N IIF .04e 35.14 25.40 67 25.99 213 26.04 25.56 +.09 -21.6 MSJCP97 N HJV 1.75 14.7 16.72 10.00 2 11.90 12 12.18 11.68 -.23 -3.6 MkVRMB N CNY 49.12 40.13 4 45.38 9 45.69 45.31 -.37 +5.5 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 -7.6 MSDLEur N URR 21.49 16.65 17.70 0 17.70 17.70 +.72 -2.4 MSDSEur N DRR 55.98 44.20 0 51.60 1 54.05 51.60 -1.50 +6.5 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 65 23.66 217 23.76 23.26 +.29 +4.5 Mornstr Q MORN 1.00 .8 30 134.95 77.46 69 129.49 304 130.51 126.13 +1.49 +33.5 MosaicAc n N MOSC 9.90 9.49 4 9.68 137 9.70 9.68 -.2 Mosaic N MOS .10 .4 38 29.95 19.23 1938 28.12 9814 28.22 27.50 +.07 +9.6 MoSys rs Q MOSY 2.23 .61 230 1.83 472 1.89 1.68 +.08 +64.9 MotifBio n Q MTFB 13.75 6.84 2 9.01 3 9.01 8.49 +.81 -16.7 MotorcarP Q MPAA 24 30.16 18.09 197 19.80 767 20.53 18.11 +1.09 -20.8sMotrlaSolu N MSI 2.08 1.8 22 118.37 82.86 819 118.41 3466 118.78 114.95 +2.04 +31.1sMotusGI n Q MOTS 8.73 3.75 748 9.69 1288 10.50 7.11 +2.50 +121.2 MtnPDia g Q MPVE 4.10 2.30 50 2.39 100 2.50 2.30 -.06 -13.0 Movado N MOV .80 1.6 53.73 21.50 92 49.25 593 49.85 47.75 +.95 +53.0 Moxian n Q MOXC 4.00 1.74 55 1.88 133 2.40 1.86 -.08 -51.1 MudrickC n Q MUDS 9.94 9.55 9.64 150 9.64 9.64 +.5 MudrcC un Q MUDSU 10.35 9.98 10.28 50 10.28 10.28 +.06 +2.8 Mueller N MLI .40 1.3 22 37.57 25.26 180 30.62 749 30.87 29.22 +1.11 -13.6 MuellerWat N MWA .20 1.7 27 12.99 9.59 503 12.01 3399 12.05 11.51 +.29 -4.2 MultiColor Q LABL .20 .3 18 89.70 61.45 75 66.60 332 68.65 64.50 +1.95 -11.0 MurphO N MUR 1.00 3.0 35.98 22.21 2715 33.08 7002 34.12 32.72 -.69 +6.5 MurphUSA N MUSA 15 89.69 61.05 325 76.88 1447 77.16 73.70 +2.59 -4.3 MustBio n Q MBIO 13.35 6.17 82 7.34 247 7.66 6.79 +.45 -38.8 MutualFst Q MFSF .72 1.9 19 40.50 31.05 9 38.20 31 38.55 37.26 +.45 -.9 MySize n Q MYSZ 3.58 .57 301 .86 1311 .96 .85 -.05 +33.2 MyersInd N MYE .54 2.8 38 24.60 15.40 111 19.20 382 19.73 18.90 -1.5 Mylan NV Q MYL 8 47.82 29.39 2356 36.63 12867 36.97 35.56 +.49 -13.4 MyndAn n Q MYND 5.05 1.15 28 1.90 128 2.21 1.90 +.08 -44.1 MyoKard n Q MYOK 62.83 12.85 239 53.90 1635 54.95 49.35 +4.25 +28.0 Myomo n A MYO 13.50 2.07 564 2.62 1057 3.06 2.40 -.34 -30.1 Myovant n N MYOV 25.54 9.92 71 24.53 262 24.95 22.57 +1.66 +94.1 MyriadG Q MYGN 18 41.57 23.28 447 37.94 1668 38.29 36.70 +.57 +10.5N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 46 39.11 334 39.33 37.85 +.96 +6.3 NCI BldSy N NCS 23 23.35 13.05 171 21.25 1263 21.60 20.50 +.25 +10.1 NCR Corp N NCR 27 43.24 26.00 590 30.76 2554 30.82 29.37 +.78 -9.5 NCS Mltst n Q NCSM 25.96 12.57 44 14.62 404 14.75 13.98 +.09 -.8 NETgear Q NTGR 71.42 42.65 326 68.95 1040 70.35 61.80 +6.45 +17.4 NF EngSv Q NFEC 5.29 .76 125 3.13 1051 3.45 2.60 +.45 +222.7 NGL EnPt N NGL 1.56 12.4 17.65 8.58 475 12.60 1692 12.70 12.20 +.10 -10.3 NGL En pfB N NGLpB 2.25 9.0 25.56 23.10 18 24.93 77 24.94 24.60 +.31 +2.2 NI Hldg n Q NODK 18.62 15.72 7 16.90 43 17.05 16.67 -.05 -.5 NIC Inc Q EGOV .32 1.9 21 19.73 12.65 286 16.70 1276 16.70 15.45 +1.15 +.6 NICE Ltd Q NICE .64 .6 34 111.39 73.65 236 104.98 682 106.35 102.41 +1.21 +14.2 NII Hldg n Q NIHD 4.75 .22 883 4.31 3903 4.47 3.68 +.41 +916.5 NL Inds N NL 7 16.05 6.85 24 9.45 71 9.50 8.50 +.75 -33.7 nLIGHT n Q LASR 42.79 22.14 187 31.93 517 33.66 31.30 -1.13 +18.5 NMI Hldg h Q NMIH 12 21.92 10.10 255 16.90 926 17.15 16.15 +.60 -.6tNN Inc Q NNBR .28 1.5 18 32.90 18.05 103 18.50 571 19.15 18.05 -.40 -33.0 NRG Egy N NRG .12 .4 50 35.17 15.95 3124 31.13 15358 31.22 29.90 +.43 +9.3 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 130 17.81 531 17.88 16.95 +.76 -5.5 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 308 17.85 1015 17.95 17.10 +.65 -5.6 NTN Buzz rs A NTN 8.40 3.01 1 4.55 7 4.76 4.36 +.11 +8.1sNV5 Global Q NVEE 28 72.65 40.01 36 73.45 241 74.53 67.65 +4.15 +35.6 NVE Corp Q NVEC 4.00 3.0 49 135.00 68.50 17 131.35 80 131.36 116.47 +9.57 +52.7 NVR N NVR 21 3700.00 2393.82 14 3017.04 48 3101.00 2938.58 +46.69 -14.0 nVent El n N NVT 28.93 21.00 390 24.68 2291 25.20 24.33 -.42 +8.6 NXP Semi Q NXPI 39 125.93 90.83 2869 107.47 12708 108.96 105.58 -1.80 -8.2 Nabors N NBR .24 3.8 8.87 5.32 7069 6.29 34424 6.45 5.99 -.12 -7.9 Nabriva n Q NBRV 14.10 3.30 225 3.45 812 3.54 3.31 -.03 -42.3 NACCO N NC .66 2.0 4 92.60 23.80 15 33.80 85 35.95 33.10 +.05 -10.2 NamTai N NTP .28 2.6 40 13.90 7.95 15 10.85 74 11.10 10.80 -.10 -13.5 NanoDim n Q NNDM 6.36 1.21 103 1.93 706 2.12 1.83 -.17 -37.1 NanoString Q NSTG 16.78 5.87 80 13.84 333 14.19 13.50 +.16 +85.3 NanoVib n Q NAOV 5.00 3.68 15 4.68 55 4.98 4.49 -.11 NanoViric A NNVC 1.64 .36 96 .41 395 .46 .37 -.03 -53.2 Nanomtr Q NANO 29 44.17 22.08 249 36.49 1157 38.19 35.11 +1.08 +46.4 NantHlth n Q NH 5.26 2.60 54 3.54 260 3.64 3.19 +.23 +16.1 NantKwst n Q NK 8.45 2.66 102 2.98 656 3.05 2.75 -.08 -33.6sNapco Q NSSC 43 17.45 7.40 131 15.95 783 17.45 14.51 +1.30 +82.3 Nasdaq Q NDAQ 1.76f 2.0 23 96.19 69.52 792 90.11 2544 92.92 89.70 -1.16 +17.3sNatera n Q NTRA 20.00 7.78 516 19.93 2012 20.24 17.74 +1.11 +121.7 Nathans s Q NATH 1.00a 1.0 63 100.90 52.90 7 100.15 36 100.83 93.75 +6.05 +32.6 NatAmUnv Q NAUH .18 18.9 2.61 .76 3 .95 23 1.05 .95 +.00 -33.1 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 81 38.96 587 39.55 38.39 +.37 +20.1 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 6 47.30 20 47.55 47.05 +.90 +4.1 NatlBevrg Q FIZZ 1.50e 33 129.82 83.78 280 107.04 1219 110.37 105.89 +.14 +9.9sNatCineM Q NCMI .68 7.7 8.68 5.09 418 8.82 1628 8.88 8.19 +.42 +28.6 NatlCmce n Q NCOM 25 48.60 38.03 56 47.73 187 47.95 46.00 +1.43 +18.6 NatEnrSv n Q NESR 11.33 9.51 12 10.59 36 10.62 10.30 +.24 +6.4 NatFuGas N NFG 1.70f 3.1 17 59.92 48.31 375 54.96 1097 55.11 52.69 +2.00 +.1 NatGenHld Q NGHC .16 .6 28 28.05 16.21 165 27.35 627 27.43 26.18 +1.02 +39.3 NatGnH pfA Q NGHCP 1.88 7.4 26.46 22.77 4 25.32 10 25.40 25.09 +.00 +.2 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 7 25.65 40 25.85 25.19 +.42 +2.4 NatGnH pfC Q NGHCN 1.88 7.4 26.11 23.13 8 25.32 50 25.32 25.12 +.19 +1.2 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 7 25.98 22 26.00 25.38 +.40 +2.2 NatGrid N NGG 2.89e 4.9 65.60 51.44 384 58.59 1872 58.67 55.56 +2.74 -.4 NtHlthInv N NHI 4.00 5.3 18 81.60 62.71 165 76.05 779 76.12 73.17 +2.37 +.9 NHltcre A NHC 1.92f 2.7 27 73.25 57.00 29 71.76 83 72.14 69.89 +1.38 +17.8 NatlHld rs Q NHLD 6.26 2.08 14 3.25 46 3.38 3.11 -.04 -1.5 NatInstrm Q NATI .92 2.1 54 53.57 38.70 413 43.53 2406 43.87 41.55 +1.55 +4.6 NOilVarco N NOV .20 .5 45.08 29.90 2083 44.26 8409 44.97 42.01 +.86 +22.9 NatPresto N NPK 1.00a .8 17 136.65 88.80 23 122.85 137 126.25 122.40 -1.15 +23.5 NatResrch Q NRC .68f 1.8 74 41.99 26.35 30 37.95 104 38.20 37.00 +.55 +1.7sNatRetPrp N NNN 1.90 4.2 21 44.68 36.25 692 44.94 3599 45.11 43.04 +.98 +4.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 26 25.26 90 25.35 24.62 +.67 -1.2 NtRetP pfF N NNNpF 1.30 5.4 25.58 21.97 23 24.11 156 24.13 23.32 +.83 -3.9 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.65 2 16.65 16.19 +.47 +1.8sNatlStor n N NSA 1.16f 3.7 32.28 21.17 297 31.71 1419 32.28 30.19 +.89 +16.3 NtStorAf pfA N NSApA 26.30 23.57 11 24.62 41 24.87 24.53 +.01 -5.5 NatlVis n Q EYE 43.80 27.19 226 38.84 867 39.11 35.87 +2.27 -4.4 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 313.87 24 316.50 305.97 +6.61 -5.2 Nationstar N NSM 15 20.71 15.95 164 17.99 832 18.42 17.39 +.46 -2.8tNatxIntV n N MVIN 47.10 43.04 0 43.94 3 43.94 43.04 +.21 -1.4 NaturlAlt Q NAII 9 12.15 9.15 4 10.15 15 10.35 10.05 -1.5 NatGsSvcs N NGS 70 29.55 21.70 17 23.95 93 24.50 22.90 +.35 -8.6sNatrlGroc N NGVC 39 13.27 4.79 115 12.93 403 13.39 12.36 +.19 +44.8 NatHlTr n Q NHTC .56f 2.2 6 29.28 14.15 33 25.36 214 26.11 24.34 +.34 +67.0 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 19 31.75 50 32.00 30.80 +.35 +22.1 NaturesSun Q NATR .40 4.3 13.80 8.30 8 9.35 37 9.60 9.20 -19.0 NatusMed Q BABY 52 43.60 28.00 222 35.95 727 36.45 33.15 +1.45 -5.9 Natuzzi N NTZ 2.84 1.41 6 1.63 15 1.65 1.58 +.04 +1.9 Nautilus N NLS 18 19.25 11.30 76 15.45 505 15.85 15.30 -.25 +15.7tNavideaBio A NAVB .68 .21 223 .21 587 .22 .21 -.02 -41.5 Nav43 Q JSM 1.50 6.5 25.00 20.21 8 23.24 62 23.67 22.00 +1.46 -2.2 Navient Q NAVI .64 4.9 7 16.93 11.48 934 13.16 6837 13.48 12.91 +.13 -1.2 NavigCons N NCI 21 25.25 14.62 141 22.72 790 22.84 21.89 +.58 +17.1 NavigatrH N NVGS 13.55 8.15 100 13.15 467 13.35 12.40 +.50 +33.5 NavgGp s Q NAVG .28 .5 19 61.74 45.80 42 57.90 188 58.30 56.65 +.90 +18.9tNaviosAcq N NNA .08 14.4 1.53 .53 326 .55 1492 .63 .53 -.06 -50.1 Navios pfG N NMpG 2.19 16.5 19.99 10.18 1 13.23 2 13.40 13.00 +.62 -18.3 Navios N NM 1.90 .68 688 .91 1887 .92 .80 +.06 -24.3 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 3 13.05 9 13.11 12.30 +.80 -20.0 NavMMid N NAP 2.00f 59.3 10.70 3.26 122 3.37 529 3.75 3.27 -.38 -64.6 NaviosMar N NMM 1.69f 81.3 7 2.62 1.45 925 2.08 5546 2.11 1.90 +.19 -11.9 Navistar N NAV 28 47.73 26.26 541 43.69 2601 44.14 40.04 +2.97 +1.9sNebulaAc n Q NEBU 9.65 9.65 101 9.68 451 9.68 9.65 +.03 +.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 13 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 44

NebulaA un Q NEBUU 10.15 9.96 17 10.06 17 10.08 10.03 -.01 +.4 NeenahP N NP 1.64 1.9 19 95.40 75.50 33 86.70 171 87.10 83.70 +1.85 -4.4 NektarTh Q NKTR 111.36 17.51 2177 47.64 10420 49.36 46.06 -1.19 -20.2 Nelnet N NNI .64 1.1 13 64.00 43.92 35 60.83 467 61.84 57.32 +2.42 +11.0 Nemaura n Q NMRD 6.80 2.51 4 2.64 39 2.90 2.62 -.16 -54.1 Neogen s Q NEOG 75 84.46 47.67 148 83.75 620 84.36 79.60 +3.56 +35.8 NeoGenom Q NEO 14.18 7.08 288 14.00 1483 14.11 13.00 +.89 +58.0tNeonTh n Q NTGN 16.23 11.71 27 13.25 448 13.51 11.71 +.65 -11.7 Neonode Q NEON 1.42 .30 46 .38 198 .39 .35 +.00 -49.0 NeoPhoton N NPTN 8.73 4.56 194 6.39 1059 6.47 6.14 +.16 -2.9tNeosTher n Q NEOS 13.15 5.80 153 6.20 1045 6.30 5.80 -.05 -39.2 Neovasc g Q NVCN 1.89 .03 9607 .04 54345 .05 .04 -.00 -93.2 NeptuneT g Q NEPT 7 4.46 .70 696 2.98 2129 3.38 2.93 -.12 +26.3 Net1UEPS Q UEPS 8 13.20 8.05 140 9.29 1044 9.38 9.00 +.21 -21.9 NetElem rs Q NETE 33.51 2.56 57 7.39 186 7.74 7.09 +.04 -33.6sNetApp Q NTAP 1.60f 2.0 30 79.90 37.55 1387 78.77 8990 79.90 76.61 +.64 +42.4 NetEase Q NTES 2.16e .8 10 377.64 222.32 1141 261.19 3529 262.85 247.62 +8.52 -24.3 Netflix s Q NFLX 423.21 144.25 8568 408.25 31022 408.65 380.00 +16.82 +112.7 Netlist h Q NLST 1.35 .14 1401 .16 5482 .18 .14 -.02 -49.7 NtScout Q NTCT 27 36.80 23.15 716 30.40 2421 30.50 29.45 +.70 -.2 Netshoes n N NETS 20.90 2.00 70 2.22 190 2.53 2.15 -.15 -71.9 NetSolTch Q NTWK 31 6.60 3.09 20 5.65 102 5.95 5.50 +.10 +20.0 Netw1Tch A NTIP .10 3.3 9 4.60 2.25 11 3.00 61 3.10 3.00 -.10 +25.0tNBCAInt A NBW .74 5.9 14.61 12.50 1 12.51 37 12.59 12.50 -.01 -8.0tNeuB HYld A NHS .96 8.8 12.35 10.76 48 10.87 208 10.87 10.76 +.05 -7.6 NBIntMu A NBH .90 6.7 16.00 13.42 30 13.51 125 13.68 13.46 -.12 -8.7 NBNYInt A NBO .58 5.0 13.06 11.41 8 11.54 60 11.54 11.48 +.05 -5.1 NBRESec A NRO .36 6.9 5.70 4.29 184 5.20 645 5.27 5.01 +.06 -6.0 Neuralst rs Q CUR 6.20 .88 60 1.13 140 1.15 1.06 +.02 -34.3 NeuM wt rs Q NUROW .12 .02 .06 +57.9 NeurMx rs Q NURO 2.96 1.20 115 1.29 947 1.43 1.26 -.02 -25.4 Neurcrine Q NBIX 106.26 44.75 461 102.45 2412 102.62 96.98 +4.21 +32.0 Neuronet n Q STIM 29.84 23.96 116 25.50 441 28.00 24.10 -1.11 -8.2 Neurotrpe h Q NTRP 11.19 3.40 40 10.26 70 10.50 9.20 +.58 +45.7tNevGCas A UWN 20 2.86 1.87 174 1.82 278 2.05 1.80 -.18 -31.8 NevroCorp N NVRO 94.34 65.00 481 74.86 3245 75.95 71.75 -4.99 +8.4 Nevsun g A NSU .04 1.2 3.86 1.96 167 3.33 884 3.47 3.29 -.14 +36.5 NewAgeB n Q NBEV 5.48 1.56 383 2.03 1188 2.29 1.77 +.16 -6.5 NewAmHi N HYB .78a 9.1 10.20 8.48 45 8.53 218 8.58 8.53 -.09 -9.3sNewConcEn A GBR 85 12.75 1.16 1930 4.26 34037 12.75 4.00 +.04 +173.3 NE Realty A NEN 1.00 1.4 2 75.25 65.00 0 69.95 3 69.95 68.15 +2.95 -4.6 NwGold g A NGD 4.25 2.00 2316 2.10 10217 2.18 2.04 +.02 -36.2 NewHome N NWHM 10 13.55 9.53 38 10.24 185 10.50 9.76 +.27 -18.3 NwIreland N IRL 2.15e 1.4 14.17 11.49 25 11.62 59 11.76 11.52 -.06 -7.3sNJ Rscs s N NJR 1.09 2.3 15 47.00 35.55 508 47.30 2237 47.60 44.65 +2.55 +17.7 NewLink Q NLNK 19.30 3.75 236 4.88 1298 5.01 4.69 +.12 -39.8 NewMedia N NEWM 1.48 7.9 33 19.02 12.74 478 18.76 1678 18.90 18.27 +.28 +11.8 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 220 13.80 1120 13.93 13.55 +.20 +1.8 NewOriEd N EDU .40e 46 108.40 70.37 799 94.46 3701 95.50 90.90 -.20 +.5 NewRelic N NEWR 111.59 42.48 489 104.99 2105 105.23 99.10 +4.40 +81.7 NewResid N NRZ 2.00 11.0 6 18.74 15.04 1747 18.17 9652 18.23 17.40 +.68 +1.6 NewSenInv N SNR 1.04 13.2 14 10.57 6.77 537 7.86 2089 7.93 7.48 +.29 +4.0 NY&Co N NWY 5.35 1.29 356 4.81 1253 5.15 4.67 -.31 +68.2tNY CmtyB N NYCB .68 6.0 13 14.53 10.88 4081 11.27 21406 11.31 10.88 +.23 -13.4 NY Cmt pfA N NYCBpA 30.39 26.12 26 27.91 109 28.15 27.05 +.74 -2.4 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 0 50.35 5 50.35 49.88 +.47 -.7 NYMtgTr Q NYMT .80 13.1 9 6.54 5.35 805 6.12 3325 6.15 5.98 +.11 -.8 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 5 23.80 13 23.96 23.70 -.16 -6.0 NYMtT pfC Q NYMTO 1.97 8.2 25.56 22.97 5 24.04 7 24.20 24.02 -.16 -1.9 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 12 23.89 37 23.93 23.65 +.22 -3.2 NY REIT rs N NYRT 4.85c 19.77 15.04 47 18.25 173 18.34 18.00 +.01 NY Times N NYT .16 .6 26.75 16.95 903 26.20 8528 26.30 25.60 +.30 +41.6 NewatrTc n Q NEWA 28.20 7.60 60 18.78 417 23.88 17.75 -5.11 +100.0 NewellRub N NWL .92f 3.4 6 54.19 22.60 4301 27.42 18241 27.58 25.53 +1.63 -11.3 NewfldExp N NFX 15 35.20 22.72 2009 30.22 8722 30.92 29.34 -.03 -4.2 NewmrkGp Q NMRK 15.62 13.12 105 14.73 631 15.12 14.10 +.50 +2.5 NewMarket N NEU 7.00 1.7 21 470.43 358.33 33 405.41 141 407.47 395.77 +.91 +2.0 NewmtM N NEM .56 1.5 28 42.04 31.42 4052 37.83 14474 38.61 37.23 +.12 +.8 NewpkRes N NR 11.65 6.90 436 10.55 2550 10.90 10.45 -.30 +22.7 NewsCpA Q NWSA .20 1.3 17.29 12.84 1612 15.40 10156 15.48 15.06 -.10 -5.0 NewsCpB Q NWS .20 1.3 17.70 13.10 170 15.60 1345 15.80 15.35 -.25 -6.0 NewtekBsn Q NEWT 1.72e 8.4 20.76 15.68 80 20.49 368 20.60 19.93 +.58 +10.8 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.79 1 25.79 25.51 -.29 -2.7 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.65 6 25.90 25.50 -.25 +2.2 NexGen g A NXE 2.85 1.65 173 1.99 483 2.05 1.85 +.13 -22.3 Nexeo Sol Q NXEO 11.14 6.74 125 9.17 1294 9.37 8.62 +.04 +.8 Nexeo wt Q NXEOW .78 .33 .71 +13.8 Nexeo un Q NXEOU 13.00 6.12 9.90 0 9.90 9.90 -1.10 +2.9 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 181 22.24 627 22.28 21.91 +.29 -12.1 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 75 28.83 302 28.85 27.73 +.38 +3.2 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 369 75.55 2161 76.00 71.70 +2.15 -3.4 NextDec n Q NEXT 20.00 3.95 13 6.27 72 6.78 6.02 -.57 -24.6 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.37 156 47.11 866 47.37 44.04 +.44 +9.3sNextEra 72 N NEEpI 1.28 5.0 25.48 23.17 44 25.55 110 25.70 25.09 +.46 +2.3 NextEra 73 N NEEpJ 1.25 4.9 25.62 22.88 62 25.28 173 25.40 25.06 +.22 +1.3 NextEra76 N NEEpK 25.99 23.62 34 25.36 153 25.40 25.02 +.28 -.8sNxtEra pfQ N NEEpQ 3.19 4.2 75.37 63.25 2 75.91 89 75.91 74.66 +1.35 +9.1sNextEraEn N NEE 4.44f 2.6 13 169.53 138.00 1569 170.31 7034 170.65 167.01 +3.28 +9.0sNxtEra pfR N NEEpR 59.02 53.11 66 58.81 84 59.70 57.25 +1.71 +4.6 NiSource s N NI .78 2.9 34 27.76 22.44 2351 26.88 12172 27.01 26.25 +.60 +4.7 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 95.00 0 95.00 95.00 +1.00 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 97.81 97.81 -2.6sNichFncl h Q NICK 24 9.75 7.59 38 10.19 98 10.42 9.20 +.99 +15.8 NicoletBc n Q NCBS 16 61.98 51.21 12 56.43 29 56.45 54.84 +1.32 +3.1 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 1250 31.21 10063 31.33 29.72 +.28 -14.3 NightstTh n Q NITE 24.94 10.01 98 20.09 578 21.96 15.41 +4.09 +53.1 NikeB s N NKE .80 1.0 67 81.00 50.35 5916 76.48 30940 79.48 76.07 -3.20 +22.3 NoahHldgs N NOAH 27 69.56 26.53 516 48.60 2934 51.75 46.11 -3.55 +5.0 NobilisH n A HLTH 1.95 1.15 115 1.20 423 1.25 1.20 -11.1 NobleCorp N NE .08 1.3 6.51 3.14 2894 6.09 16027 6.32 5.85 -.24 +34.7 NobleEngy N NBL .44 1.2 36 37.67 22.99 3988 35.21 18516 35.50 33.96 -.07 +20.8 NobleMid n N NBLX 1.91e 13 57.98 41.99 39 52.20 323 52.48 50.50 +1.14 +4.4 NokiaCp N NOK .19e 3.3 6.59 4.51 16111 5.76 48513 5.79 5.61 +.01 +23.6 NomadF n N NOMD 19.81 13.54 600 19.15 3068 19.45 18.88 -.04 +13.2tNomura N NMR 6.83 4.73 253 4.78 995 4.81 4.73 -.01 -17.9 Noodles Q NDLS 13.30 3.50 157 11.95 763 12.58 11.79 -.35 +127.6 Norbord n N OSB 1.29 3.1 45.45 30.49 32 41.35 122 41.86 40.55 +.23 +22.3 NordicAOff N NAO .18 15.9 1.60 1.02 45 1.13 154 1.16 1.10 -.02 -5.8 NordicAm N NAT .41e 14.3 6.70 1.82 971 2.87 5125 2.99 2.64 +.19 +16.7 Nordson Q NDSN 1.20 .9 22 151.84 107.16 150 129.05 832 130.57 126.15 +.64 -11.9sNordstrm N JWN 1.48a 2.7 20 54.00 37.79 3269 53.95 10218 54.09 49.13 +2.17 +13.9 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1233 154.52 4046 155.28 149.89 +3.65 +6.6 NorSys Q NSYS 88 6.24 2.77 2 3.50 6 3.67 3.47 +.08 -9.3 NEurO N NRT .78e 9.8 9 9.40 5.94 13 7.95 99 8.19 7.70 -.14 +14.2 NoWestCp N NWE 2.20 3.7 18 64.47 50.01 161 59.04 798 59.14 56.84 +1.79 -1.1 NorestB Q NBN .04 .2 19 29.95 18.85 7 22.30 38 22.55 21.70 +.50 -3.7 NDynMn g A NAK 2.34 .43 674 .52 2662 .56 .51 -.02 -70.5sNthnO&G A NOG 41 3.31 .63 3589 3.28 20348 3.31 2.95 +.13 +60.0 NthnTech Q NTIC .40 1.1 38 36.20 14.95 5 35.65 25 36.00 34.81 -.15 +44.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 806 102.68 2810 104.60 101.72 -.21 +2.8 NthnTr pfC Q NTRSP 1.46 5.3 27.93 25.00 31 27.51 101 27.78 27.16 +.24 +4.8 NorthfldBc Q NFBK .40 2.3 23 18.39 15.14 49 17.07 310 17.15 16.40 +.45 -.1sNthrim Q NRIM .96f 2.3 17 40.90 26.31 18 41.00 97 41.00 39.25 +1.45 +21.1 NorthropG N NOC 4.80f 1.6 32 360.88 256.66 690 307.36 2419 312.10 304.62 -.34 +.1 NStREur n N NRE .60 4.1 14.81 10.08 218 14.55 1261 14.60 14.26 +.06 +8.3 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 303 17.85 1457 17.90 17.33 +.46 +6.7 NwstNG N NWN 1.88 2.8 69.50 51.50 85 66.55 413 66.60 63.53 +2.75 +11.6 NwstPipe Q NWPX 22.00 14.50 15 20.61 98 20.71 19.17 +1.24 +7.7tNorwCruis N NCLH 14 61.48 46.16 920 47.05 6090 47.39 46.16 -.20 -11.6 NorwdFn s Q NWFL .88 2.4 28 38.55 26.05 2 36.36 20 36.89 34.27 +.34 +10.2 NovaLfstyl Q NVFY 3.10 1.06 30 1.69 79 1.77 1.62 +.02 -29.6 NovaMeas Q NVMI 16 32.00 20.55 172 27.72 493 27.95 26.96 +.47 +7.0 NovaBay rs A NBY 5.00 2.00 2 2.45 4 2.52 2.30 -.05 -36.4 NovaGld g A NG 5.05 3.35 699 4.56 3458 4.68 4.41 +.11 +16.0 Novan n Q NOVN 7.33 2.65 12 3.02 48 3.05 2.90 +.08 -28.4 Novanta Q NOVT 68.00 35.95 138 64.95 446 65.25 61.80 +2.65 +29.9 Novartis N NVS 2.75e 3.6 15 94.19 72.30 1345 77.17 7679 77.34 74.01 +1.63 -8.1 Novavax Q NVAX 2.75 .91 2664 1.41 10934 1.41 1.30 +.07 +13.7 Novelion rs Q NVLN 9.80 3.08 298 4.02 820 4.08 3.57 +.34 +28.8 NovoNord N NVO .96e 2.0 58.37 41.03 2490 48.41 7614 48.61 46.11 +2.29 -9.8sNovoCure n Q NVCR 33.08 16.10 421 33.00 2119 33.10 31.00 +1.70 +63.4 NovumeS n Q NVMM 4.75 1.52 9 1.69 19 1.82 1.60 +.06 -62.7 NovusTher rs Q NVUS 8.61 3.12 57 7.16 136 7.75 6.55 +.16 +76.4 NOW Inc N DNOW 16.70 9.12 886 13.78 3372 13.94 12.99 +.45 +24.9 NuSkin N NUS 1.47 1.9 37 84.00 53.50 264 78.86 1236 79.14 76.81 +.67 +15.6 NuCana n Q NCNA 32.00 9.32 15 24.38 100 25.33 19.60 +5.38 +141.1 NuVasive Q NUVA 35 81.68 44.62 388 53.43 1542 53.79 50.86 +1.31 -8.7 NuanceCm Q NUAN 18.75 12.18 1111 14.49 5717 14.53 13.70 +.61 -11.4 Nucor N NUE 1.52 2.4 15 70.48 51.67 1054 63.34 5862 63.59 61.49 +.84 -.4 Nush EnhYl N NUAG 24.87 23.37 6 23.57 24 23.59 23.43 +.02 -3.5 Nush 1-5yr N NUSA 25.18 24.26 0 24.34 2 24.34 24.28 -.02 -1.7 NushLCGr N NULG 35.95 28.30 6 34.87 20 34.87 34.13 +.57 +11.8 NushLCVal N NULV 30.70 26.13 0 29.06 19 29.06 28.35 +.53 +1.7 NushMCGr N NUMG 32.76 26.52 0 31.78 11 31.78 30.98 +.51 +8.3 NushMCVal N NUMV 29.85 25.59 0 28.49 13 28.49 27.93 +.23 +1.0 NushSmCap N NUSC 31.64 25.30 10 31.33 38 31.33 30.35 +.68 +10.1sNushShTrm N NURE 27.48 23.57 0 27.69 3 27.75 27.08 +.30 +5.1 Nus AgBd n N NUBD 25.90 23.98 3 24.30 27 24.30 24.20 +.02 -2.6 NustarEn N NS 2.40m 9.9 23 47.99 19.22 241 24.19 2179 24.52 22.28 +1.54 -19.2 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 30 24.00 96 24.00 23.37 +.57 -3.4 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 27 21.73 106 21.76 20.69 +1.14 -4.1 Nustar pfC N NSpC 26.43 22.31 31 24.96 304 24.99 24.01 +.82 -3.9 NustarGP N NSH 1.32m 9.9 25.25 10.40 109 13.35 562 13.40 12.30 +.95 -15.0 Nustar 43 N NSS 1.91 7.4 26.05 24.55 13 25.76 51 25.89 25.34 +.40 +3.0 Nutanix n Q NTNX 64.87 18.62 2291 53.75 8092 54.40 50.00 +2.18 +52.4 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 651 39.85 2698 40.55 37.55 +1.35 -24.2 Nutrien n N NTR .40p 55.18 40.41 1026 54.01 4147 54.72 53.15 -.37 +4.1 Nuvectra Q NVTR 23.66 7.60 133 18.09 1980 18.90 14.21 -2.44 +133.1 NuvNYVl2 n N NYV 15.50 13.22 3 13.60 5 13.80 13.60 -.07 -5.1 NuvCr22 n N JCO 10.10 9.26 18 9.56 109 9.60 9.44 +.12 +.7 Nuv Mun21 N NHA 10.75 9.29 12 9.54 62 9.61 9.51 +.09 +1.1 NuvHiInO n N NMZ 13.91 12.28 155 12.69 620 12.76 12.60 +.02 -6.8 Nuv Pf22 n N JPT 27.14 23.35 9 24.22 28 24.94 24.00 +.03 -3.6 Nuv 11-21 n N JHB 10.15 9.42 53 9.55 283 9.65 9.51 -.01 -4.1 NuvCA V2 n N NCB 18.40 15.24 1 16.04 16 16.35 15.67 +.05 -5.6 NvHiInDc19 N JHD 10.36 9.72 30 9.83 132 9.88 9.80 -1.9 Nuv RE In N JRS 11.55 9.39 61 10.08 264 10.14 9.89 +.09 -10.5 NuvMO Pr N NOM 17.58 12.87 0 13.05 10 13.27 13.05 -.04 -6.5 NuvAllCEn N JMLP 1.37 17.0 9.62 6.79 25 8.08 261 8.20 7.89 -.35 -5.6 NuvAZ N NAZ .80 6.2 15.43 12.57 12 12.78 103 12.92 12.67 -.02 -9.6 NuvBldAm N NBB 1.34 6.6 22.13 19.95 40 20.51 216 20.65 20.36 -.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.51 5 22.01 19 22.23 21.89 +.04 -4.5 NCaAMTFr N NKX .86 6.3 16.17 13.30 95 13.69 384 13.75 13.59 +.11 -10.9 NCADvA N NAC .91 6.8 15.58 13.18 106 13.39 873 13.47 13.36 +.03 -6.4 NCalMunV N NCA .47 4.9 10.70 9.16 15 9.51 102 9.58 9.47 +.02 -6.7 NuvCASel N NXC .63a 4.5 17.17 13.51 1 14.00 23 14.06 13.90 +.03 -6.1 NCTPI N NTC .68a 5.9 12.56 11.38 36 11.68 76 11.93 11.65 -.20 -2.0 NuvCorEqA N JCE 1.21a 8.4 16.19 13.95 69 14.40 228 14.77 14.40 -.23 -1.4 NvCredStr N JQC .62 7.8 8.76 7.90 173 7.96 799 7.97 7.93 +.01 -3.2 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 51 11.71 290 11.90 11.54 +.05 -4.8 NuvDivA N NAD .85a 6.4 14.46 12.92 270 13.28 928 13.37 13.25 -.02 -5.5 NvDow30DO N DIAX 1.06 5.8 20.00 15.43 89 18.40 295 18.87 18.32 -.08 -2.3 NuEnMLP N JMF 1.35 12.5 13.60 9.65 204 10.78 751 10.82 10.56 +.04 -5.4 NEnhMuV N NEV .96a 7.0 15.25 13.18 38 13.64 151 13.75 13.61 -.01 -3.9tNuvFloat N JFR .72 6.9 11.95 10.40 110 10.48 533 10.50 10.40 +.03 -6.5 NuvFltOp N JRO .76a 7.3 11.88 10.33 111 10.41 372 10.43 10.34 -8.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 64 11.39 11.29 -.04 -10.1tNuvGblHIn N JGH 1.58 10.3 17.45 15.27 91 15.27 269 15.49 15.22 -.17 -9.7 NuvHi2020 N JHY .68 6.8 10.50 9.67 50 9.96 107 10.04 9.83 -.05 +.5 NuvHIDec18 N JHA 10.12 9.67 21 9.85 78 9.88 9.81 -.03 -.6 NuvEnhMu N NVG 15.83 14.06 225 14.67 992 14.73 14.65 +.08 -5.0 NNYAmtF N NRK .70 5.7 13.44 11.88 70 12.29 318 12.31 12.22 +.06 -5.2 NuvAmtFr N NEA .75a 5.8 14.18 12.70 347 13.02 1313 13.09 12.98 +.01 -5.3 NuvIntMu N NID .68 5.5 13.77 12.10 194 12.33 516 12.49 12.30 -.11 -5.1 NvIntQMu N NIQ .57 4.6 13.49 12.22 45 12.50 98 12.60 12.49 -.07 -2.9 NMDPI N NMY .67a 5.5 13.27 11.88 14 12.10 108 12.22 12.10 -.03 -3.8 NvMAP N NMT .71a 5.7 15.00 12.34 9 12.43 71 12.47 12.39 -.01 -12.9 NMIQI N NUM .74 5.9 14.05 12.41 14 12.65 131 12.70 12.65 -.01 -4.6 NuvMNMu N NMS .80 6.0 17.00 13.30 8 13.43 19 13.51 13.41 +.05 -8.7 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 41 23.42 699 23.65 23.17 -.09 -5.1 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.62 25 22.93 22.59 -.09 -4.7 NuvMultM N JMM .48 6.8 7.77 6.60 5 7.02 30 7.09 6.99 +.02 -7.9 NvMuI N NMI .50a 4.5 12.87 10.77 2 11.15 10 11.30 11.12 -.13 -3.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 298 9.52 887 9.62 9.48 -.04 -6.0tNv AMT-Fr N NUW .78a 5.1 18.59 15.44 47 15.44 154 15.73 15.42 -.18 -10.5 NvNq100Dy Q QQQX 1.48 5.7 28.19 19.58 148 25.92 579 26.67 25.69 -.26 +7.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 55 13.03 361 13.10 12.98 -.02 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 33 12.59 145 12.66 12.58 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 12 9.24 49 9.28 9.20 +.03 -2.7 NuvNYSel N NXN .55 4.2 14.37 12.58 2 13.01 14 13.37 12.89 -.02 -4.6 NNCPI N NNC .59a 4.8 13.67 12.06 23 12.31 97 12.43 12.27 -.03 -4.6 NOHQI N NUO .80 5.8 15.46 13.48 16 13.84 66 13.99 13.79 -.06 -5.5 NvPA N NQP .81a 6.4 13.78 12.34 34 12.65 127 12.69 12.61 +.02 -3.8 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 34 23.30 165 23.39 23.04 +.17 -5.9 NvPfdInco N JPC .80 8.5 10.75 9.29 281 9.49 964 9.50 9.35 +.16 -8.2 NuvQPf2 N JPS .70 7.8 10.47 8.77 605 8.96 1997 9.01 8.83 +.15 -12.2 NuvREAst N JRI 1.49a 9.2 19.00 15.75 178 16.12 354 16.24 16.08 -.04 -9.4 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 226 14.17 854 14.29 14.09 +.08 -.6 NEqPrmG N SPXX 1.04 6.3 19.88 14.92 147 16.52 291 16.96 16.47 -.18 -4.6 NvSMM N NIM .31a 3.1 10.55 9.49 23 9.85 57 9.87 9.77 +.09 -1.1 NSTFI N NXP .55a 3.9 15.16 13.85 22 14.25 66 14.40 14.17 -.05 -2.5 NSTFI2 N NXQ .53a 3.9 14.33 13.28 49 13.58 120 13.70 13.53 -.10 -2.6 NSTFI3 N NXR .55a 3.8 15.69 14.04 5 14.60 33 14.74 14.60 +.12 -3.9tNuvSnIn N NSL .42 6.8 6.88 6.20 283 6.20 710 6.27 6.20 -.03 -4.8 NuShDCrd N JSD 1.16a 6.7 17.85 16.45 20 17.45 75 17.75 17.14 +.45 +4.9 Nv TA Div N JTD 1.23 7.4 18.44 15.66 370 16.68 663 16.87 16.42 +.19 -5.1 NvTxATR N JTA 1.04 8.1 14.69 12.50 95 12.80 320 12.98 12.57 -.07 -8.2 NTXQI N NTX .65 5.1 14.94 12.42 19 12.92 53 12.93 12.78 +.14 -9.9 NVAPI N NPV .65a 5.2 13.46 12.08 14 12.55 50 12.63 12.49 +.09 -2.1 NuverEnv n A NES 26.50 9.00 10 12.48 16 12.48 10.40 +.48 -31.4 Nvidia Q NVDA .60 .2 47 269.20 138.58 7402 247.33 32004 247.67 233.27 +10.43 +27.8 NxStageMd Q NXTM 29.93 22.70 331 28.28 1603 28.32 27.55 +.38 +16.7 Nxt-ID rs Q NXTD 8.59 1.01 52 1.67 373 1.80 1.67 -.05 -52.3 NymoxPh Q NYMX 4.60 3.00 141 3.65 631 3.80 3.31 +.29 +10.6O -:O2Micro Q OIIM 2.05 1.30 14 1.70 124 1.84 1.69 -.14 +1.9 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 11 11.50 44 11.50 11.45 +42.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 178 14.45 742 14.80 14.20 +.40 +53.7 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 24.38 31 24.38 23.90 +.35 +1.1 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 3 23.84 5 24.00 23.81 -.05 +8.1 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.26 22 24.47 24.00 +.20 +8.1 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 38 11.56 121 11.85 11.48 +.10 -2.9sOFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 8 24.80 21 25.52 24.75 +.05 -.4 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1471 35.63 4991 35.79 34.94 +.42 +8.3 OHA Inv Q OHAI .08 5.1 39 1.68 .85 29 1.57 77 1.65 1.50 +.05 +36.5 ONEGas N OGS 1.84 2.4 23 79.51 62.20 196 77.41 996 77.71 74.55 +2.67 +5.7sOP Bancp n Q OPBK 14.10 11.54 36 13.55 549 14.10 12.37 +.83 +8.8 OReillyAu Q ORLY 19 290.35 169.43 429 282.95 1904 283.50 270.97 +9.38 +17.6 OSI Sys Q OSIS 70 96.64 50.50 85 78.59 295 79.41 76.25 +1.26 +22.1 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.80 10 22.30 37 23.02 21.38 -.57 +14.1 OaktreeC N OAK 3.59e 8.7 12 48.50 38.80 410 41.10 1408 41.85 40.55 +.45 -2.4 OaktrSpL Q OCSL .38 8.1 5.91 4.17 114 4.67 1731 4.80 4.67 -.11 -4.5 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.74 18 24.75 24.56 +.04 -1.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 63 8.49 158 8.50 8.08 -.01 +1.1 OasisMid n N OMP 1.57 8.4 19.78 15.57 41 18.72 118 18.74 18.01 +.49 +7.3 OasisPet N OAS 13.87 6.69 5687 13.21 21038 13.25 12.44 +.24 +57.1 OasmiaPh n Q OASM .02p 3.17 .80 1.30 2 1.32 1.20 -.02 +47.7tObalonT n Q OBLN 10.40 2.08 71 2.13 150 2.22 2.08 -.02 -67.8 ObsEva n Q OBSV 20.35 6.15 20 15.00 220 15.56 14.61 -.14 +53.7 Obsidian g N OBE 1.44 .82 1046 1.13 3260 1.16 1.11 -8.9 OcciPet N OXY 3.08 3.7 87.67 57.84 2796 84.25 12670 84.81 82.28 +.57 +14.4 OceanBio Q OBCI .05e 5.71 3.26 0 3.62 14 3.62 3.55 +.03 -16.6 OceanPw rs Q OPTT 2.54 .78 278 .90 841 .90 .82 +.05 -18.2 vjOceanR rs Q ORIG 138.84 20.22 429 29.33 2040 30.80 28.76 -.15 +9.4 Oceaneerg N OII .60 2.3 26.95 17.11 854 26.34 5961 26.40 24.69 +.88 +24.6 OceanFst Q OCFC .60 2.0 18 30.90 24.02 81 30.42 576 30.57 29.75 +.46 +15.9 Och-Ziff N OZM .87e 42.4 23 3.95 1.88 386 2.05 1128 2.07 1.88 +.12 -18.0 Oclaro Q OCLR 14 10.49 5.61 1229 8.98 5524 9.00 8.63 +.05 +33.2 OconeeFed Q OFED .40 1.4 31 30.49 25.55 0 28.33 3 29.00 28.33 -.61 -1.3 OcularTher Q OCUL 11.00 3.30 342 6.40 1803 6.76 6.01 -.35 +43.8 OcwenFn N OCN 4.84 2.65 459 4.10 1806 4.21 3.90 +.14 +31.0 OdonateT n Q ODT 32.00 15.15 86 23.43 159 24.26 21.92 +1.35 -6.3 OdysMr rsh Q OMEX 13.75 3.17 34 7.55 123 8.29 7.50 -.74 +100.3 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 6684 2.70 21709 2.76 2.50 +.15 -23.7 OhioValB Q OVBC .84 1.6 34 56.15 29.05 4 54.10 27 54.10 52.35 +1.65 +33.9tOhrPhar h Q OHRP 2.18 .18 680 .21 1525 .24 .18 +.01 -88.7 Oi SA C N OIBR/C 9.71 4.00 64 4.29 143 4.45 4.10 -.12 -23.8 OilStates N OIS 38.95 20.23 298 32.70 1326 33.05 30.80 +.60 +15.5 Oil-Dri N ODC .96f 2.2 48 50.82 35.42 27 43.74 69 44.00 41.00 +1.60 +5.4 Okta n Q OKTA 61.00 21.52 1225 52.57 5157 52.66 49.07 +2.20 +105.3 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 416 147.39 2231 151.01 144.72 -1.57 +12.0sOldLnBc Q OLBK .40f 1.1 21 35.34 26.01 45 35.24 227 35.47 34.73 +.33 +19.7 OldNBcp Q ONB .52 2.7 25 19.10 15.38 767 19.05 3399 19.10 18.45 +.45 +9.2 OldPoint Q OPOF .44 1.5 22 34.82 24.07 4 28.39 37 29.47 27.10 -.47 -4.6 OldRepub N ORI .78 3.9 17 22.34 17.92 922 19.86 4559 20.14 19.71 -.05 -7.1 OldSecBc Q OSBC .04 .3 15 15.60 10.75 57 14.95 292 15.15 14.35 +.55 +9.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 16 10.48 18 10.53 10.38 -.03 +.4 Olin N OLN .80 2.8 9 38.84 27.68 1139 29.03 5765 29.18 28.24 +.31 -18.4 Ollies n Q OLLI 35 77.50 40.90 523 74.25 2510 74.70 69.65 +1.75 +39.4 OlympStl Q ZEUS .08 .4 13 25.84 16.58 44 21.61 292 21.77 20.15 +1.20 +.6sOmegaFlex Q OFLX .96f 1.2 53 80.98 53.50 9 83.20 41 84.35 76.96 +4.09 +16.5 OmegaHlt N OHI 2.64 8.2 12 33.85 24.90 1288 32.07 5674 32.22 30.59 +1.07 +16.4 Omeros Q OMER 25.20 8.36 616 19.50 1540 19.95 17.90 +1.36 +.4sOmnicell Q OMCL 55.40 39.75 565 56.70 1338 57.20 51.75 +4.25 +16.9 Omnicom N OMC 2.40 3.1 16 83.64 65.32 1101 77.08 4649 77.48 74.80 +.81 +5.8 Omnova N OMN 11.90 8.10 175 10.35 546 10.55 10.15 -.05 +3.5 OnDeckCap N ONDK 7.68 3.98 215 7.15 1061 7.27 6.94 +.15 +24.6 OnSmcnd Q ON 12 27.10 13.65 4202 23.10 18745 23.13 21.90 +.87 +10.3 OnTrack Q OTIV 2.94 .93 86 1.16 274 1.19 1.12 -.01 -14.7 OncoMed Q OMED 5.56 1.74 44 2.47 139 2.68 2.31 +.16 -39.8 Oncobiolog Q ONS 2.30 .78 52 .90 71 .90 .84 +.05 -30.9 OncoCyte n A OCX 7.64 1.10 34 2.95 98 3.05 2.45 +.40 -36.6 OncolBio n Q ONCY 7.40 4.89 14 5.60 55 5.65 5.15 +.10 -10.5 Onconva rs Q ONTX 2.83 .33 820 .44 4262 .48 .38 +.04 -70.6 OncoSec rs Q ONCS 2.95 .88 434 1.41 1438 1.42 1.30 +.03 -13.2 OneGpHosp Q STKS 3.10 1.32 1 2.38 31 2.44 2.25 -.05 -.4tOneHorz rs Q OHGI 3.38 .44 233 .47 1806 .54 .44 -.07 -66.4 180 DgrCap Q TURN 2.45 1.46 142 2.22 400 2.35 2.21 -.09 +12.7 OneLibrty N OLP 1.80 6.6 15 27.70 21.02 29 27.17 168 27.18 25.92 +.76 +4.8tOneStopS n Q OSS 6.25 4.08 3 4.17 20 4.31 4.08 -.01 -14.5 1800Flowrs Q FLWS 22 13.33 7.80 56 12.85 379 13.15 12.40 +.30 +20.1 OneSmart n N ONE 16.00 8.56 286 11.83 1138 12.38 10.66 +.73 +8.4 OneSpan Q OSPN 23.35 11.05 154 20.70 488 20.75 19.65 +1.05 +48.9 OneMain N OMF 16 36.32 23.70 394 34.36 1402 34.37 33.03 +1.07 +32.2sONEOK N OKE 3.18f 4.5 52 70.99 49.65 1592 71.21 9381 71.34 68.72 +1.38 +33.2sOoma n N OOMA 15.30 7.30 141 15.40 433 15.50 14.05 +1.25 +28.9 OpenText s Q OTEX .61f 1.7 32 40.31 30.92 379 36.44 1216 36.48 34.93 +1.25 +2.2 OpesAcq n Q OPES 9.98 9.66 9.70 150 9.73 9.73 +.2 OpGen n rs Q OPGN 16.75 1.62 30 1.88 261 1.92 1.73 +.10 -59.8 Ophthotech Q OPHT 1 4.50 2.25 126 2.83 467 2.87 2.67 +.10 -9.3tOpiantPh n Q OPNT 51.90 13.28 6 13.43 39 14.00 13.21 -.96 -41.5 OpkoHlth Q OPK 7.24 2.66 10635 5.21 16405 5.39 4.62 +.51 +6.3 OppLgCap N RWL .72e 1.4 55.31 45.76 53 51.31 269 51.44 50.31 +.55 -.2 OppMidCap N RWK .59e .7 64.10 53.65 11 62.17 36 62.35 60.55 +1.10 +2.4 OppSmCap N RWJ .59e .8 77.03 60.34 25 75.21 132 75.46 72.77 +1.81 +7.6 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 639 38.83 1270 38.83 37.71 +.60 +6.1 Op R1000D n N OMFL 27.47 24.74 3 27.00 8 27.03 26.53 +.27 +3.4 OpIntRev n N REFA 30.89 25.65 3 26.52 6 26.55 25.98 +.21 -4.8 Opp Rev n N ESGL 33.09 28.18 1 30.94 5 30.94 30.36 +.20 -.4 OppGlRv n N ESGF 33.63 28.29 3 29.85 3 29.85 29.62 +.37 -4.9 OppenFin N RWW .58e .9 74.63 58.96 2 64.55 6 64.64 63.85 -.70 -6.4 OpEMRev n N REEM 30.65 24.95 0 25.40 1 25.40 25.01 -.08 -8.6 OppenHldg N OPY .44 1.5 29.80 15.35 97 28.55 238 28.95 27.30 +.55 +6.5 OptiNose n Q OPTN 28.92 15.01 136 28.28 513 28.78 27.29 +.30 +49.6 Optibase Q OBAS 9.50 6.40 2 8.52 4 8.80 8.52 -.03 +7.0 OptCable Q OCC .08 2.0 4.15 2.13 7 4.00 47 4.10 3.80 +.05 +66.2 OptimBk h Q OPHC 13.96 1.85 3 4.78 26 4.95 4.55 +.28 +1.7 OpusBank Q OPB .59e 2.0 18 30.95 21.06 78 29.83 346 30.70 28.60 +1.13 +9.2 Oracle N ORCL .76 1.7 52 53.48 42.57 20313 46.00 80805 46.19 43.77 +1.94 -2.7 OramedPh Q ORMP 11.34 6.15 84 6.26 427 7.29 6.20 -1.17 -30.4 Orange N ORAN .41e 2.4 18.57 15.89 247 17.40 1194 17.53 16.44 +.73 OraSure Q OSUR 35 23.01 12.86 220 17.72 2066 17.76 16.28 +1.25 -6.0 Orbcomm Q ORBC 11.99 8.50 305 10.64 1260 10.80 9.89 +.54 +4.5 Orbotch Q ORBK 21 65.75 32.34 296 62.70 1297 62.75 61.12 +.90 +24.8 OrchidIsl N ORC 1.08e 14.0 41 10.47 6.77 560 7.73 1951 7.82 7.45 +.21 -16.7 OrchidsPP A TIS 1.40 32.2 7 15.74 3.44 195 4.35 445 4.40 3.85 +.37 -66.0 Organovo Q ONVO 2.72 .91 806 1.39 2245 1.42 1.31 -.01 +3.7 Orgenesis n Q ORGS 16.80 8.10 44 8.34 83 8.75 8.20 -.31 -39.8 OrientPap A ONP 3 2.45 .75 22 .99 68 1.05 .93 -.01 -23.3 OriginAg Q SEED 1.96 .64 192 .82 1376 .88 .75 +.05 -3.5 OrigBcp n Q OBNK .13 .3 42.31 36.12 81 39.69 244 41.47 39.55 -1.25 +5.8 OrionEngy Q OESX 1.40 .70 62 1.08 160 1.12 1.06 -.02 +22.7 OrionECarb N OEC .72 67 33.95 19.70 242 30.95 926 31.30 30.20 +.10 +20.9 OrionGpHl N ORN 8.77 5.17 114 8.20 584 8.46 7.92 -.06 +4.7 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 120 16.50 677 16.65 16.05 +.30 +.6 Orix N IX 100.03 77.52 24 79.23 129 79.64 77.59 +.22 -6.5 OrmatTc N ORA .49 .9 32 70.68 50.43 195 54.23 751 54.72 52.38 +1.04 -15.2 OrrstownF Q ORRF .52f 2.0 20 27.05 22.15 21 26.40 45 26.60 26.10 +.40 +4.6sOrthoPed n Q KIDS 31.39 14.00 148 29.48 521 31.39 26.06 +2.84 +53.6 Orthofix Q OFIX 77 61.86 42.68 91 57.92 395 58.94 56.20 +1.10 +5.9 OshRusS n N OUSM 27.99 24.76 38 27.68 131 27.70 26.91 +.54 +2.4 OshIntQ n N ONTL 29.06 25.73 6 26.62 9 26.62 25.87 +.42 -3.7 OshkoshCp N OSK .96 1.4 16 100.26 64.14 444 70.94 2492 72.05 69.32 +.62 -21.9 OsiskoGl n N OR .20 14.39 9.14 503 9.62 1773 9.70 9.34 +.15 -16.8 OspyEn A n Q OSPR 10.20 9.47 1 10.15 107 10.18 10.10 +5.7 OspreyE un Q OSPRU 11.20 9.26 11.00 0 11.00 11.00 +.01 +10.6 OssenInn rs Q OSN 18 8.90 1.50 4 2.89 85 2.93 2.65 +.16 +.3 Otelco Q OTEL 9 17.75 6.95 11 15.05 17 15.10 14.38 +.05 +12.7 Otonomy Q OTIC 21.15 2.80 93 3.83 452 4.05 3.80 -.03 -31.1 OttawaBc n Q OTTW .20f 1.4 92 14.99 13.59 3 13.81 6 13.99 13.81 -.07 -4.4sOtterTail Q OTTR 1.34 2.7 25 49.30 38.75 79 49.60 320 49.75 47.35 +2.00 +11.6 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 2126 20.75 6010 20.86 19.30 +1.30 -10.6 OvaScience Q OVAS 1.73 .71 61 .95 270 .96 .90 +.04 -32.1 OverSh rs N OSG 4.16 1.67 378 3.89 2087 4.06 3.85 +.01 +42.0 Overstk Q OSTK 89.80 14.30 1021 36.80 6813 37.60 32.50 +3.15 -42.4 Ovid Th n Q OVID 12.44 5.28 33 9.23 128 9.24 7.69 +1.43 -6.5 OwensMin N OMI 1.04 6.1 11 32.51 14.26 556 17.08 2233 17.20 16.30 +.37 -9.5 OwensCorn N OC .84 1.3 20 96.52 61.00 1087 63.90 4932 64.25 62.17 +.53 -30.5 OwensIll N OI 13 25.90 16.22 1003 16.87 5802 16.99 16.37 +.06 -23.9 OwensRM A ORM .80f 4.8 11 18.72 13.71 19 16.74 88 16.90 16.05 +.06 +4.6 Oxbridge Q OXBR .48 26.7 3 6.00 1.00 3 1.80 24 1.95 1.70 +.05 -16.3 Oxbrdge wt Q OXBRW .55 .06 .15 +50.0 OxfordImm Q OXFD 19.51 10.00 74 13.45 244 13.56 12.64 +.56 -3.7 OxfordInds N OXM 1.36 1.6 21 93.47 57.36 128 85.11 467 85.25 82.01 +2.13 +13.2 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 298 10.53 1003 10.60 10.42 +.11 +4.8 Oxford 23pf Q OXLCO 1.88 7.5 25.74 25.14 5 25.22 40 25.34 25.20 -.11 -.7 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.93 1 25.51 13 25.55 25.18 -.13 +1.2 OxfSqCap Q OXSQ .80 11.5 6 7.25 5.15 147 6.98 670 7.11 6.90 +.08 +21.6P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 13 8.33 13 8.74 8.19 -.41 -.6sPAM Q PTSI 43 51.73 16.34 11 47.74 90 51.73 45.79 +.77 +38.7 PB Bncp Q PBBI .24f 2.1 11.75 10.00 3 11.55 27 11.55 11.10 +.20 +7.4 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 1794 42.45 7927 43.20 41.17 +.52 +19.7 PBF Logist N PBFX 1.96f 9.1 11 22.30 17.75 85 21.50 204 21.85 20.80 +.50 +2.6sPC Cnnctn Q CNXN .34e 18 33.96 22.66 35 34.05 153 34.14 32.57 +.85 +29.9 PC-Tel Q PCTI .22 3.5 7.85 5.65 8 6.22 24 6.26 6.09 -.02 -15.6 PCM Fund N PCM .96 8.3 12.13 10.15 46 11.55 120 11.66 11.45 +.10 -.2 PCM Inc Q PCMI 20.50 6.90 60 16.45 286 16.55 14.16 +1.30 +66.2 PCSB Fn n Q PCSB .03p 87 22.34 16.50 26 19.92 92 20.05 19.70 +.05 +4.6 PDC Engy Q PDCE 66.20 36.74 658 62.08 2944 62.14 58.32 +1.63 +20.5 PDF Sol Q PDFS 36 20.10 9.62 136 12.18 524 12.66 11.83 +.20 -22.4 PDL Bio Q PDLI .20 8.2 4 3.55 2.15 781 2.45 5725 2.50 2.31 +.11 -10.6 PDL Cmt n Q PDLB 16.95 14.46 32 15.03 101 15.60 14.91 -.68 -1.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 5933 45.03 17930 46.48 42.44 +2.47 +.4sPGT Inc N PGTI 27 22.00 12.25 552 21.35 1796 22.35 20.60 +.50 +26.7 PHH Corp N PHH 15.00 8.01 49 10.88 354 10.92 10.83 +.02 +5.6 PHI vtg Q PHII 13.95 9.41 8 10.50 14 11.07 10.31 -10.2 PHI nv Q PHIIK .20 2.1 13.39 9.26 93 9.70 201 10.47 9.63 -.47 -16.2 PICO Hld s Q PICO 5.00e 14.57 10.38 106 12.25 359 12.50 11.53 +.60 -4.3 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 3 49.97 15 49.97 49.86 -.04 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 96 51.66 306 51.66 51.53 -.09 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 9 68.28 104 68.46 67.46 +.65 -1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 45

PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 13 57.70 29 57.73 57.41 +.02 -.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 13 99.40 32 99.66 99.34 -.31 -.9 PimcoTR N BOND 6.13e 5.9 107.65 101.92 49 103.05 253 103.12 102.61 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 614 99.68 2128 99.70 98.95 +.15 -.8 PimIGBd N CORP 3.12a 3.1 106.25 97.04 12 100.42 163 100.58 99.24 +.10 -5.0tPimShMat N MINT .82e .8 101.87 101.35 1179 101.44 4473 101.44 101.35 -.11 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.73 64 52.88 52.65 -.14 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 7 49.83 23 50.03 49.68 -.12 -.1 Pim25yrZro N ZROZ 3.07e 2.6 124.10 106.57 6 116.01 51 116.58 114.11 +.66 -4.5 PJT Part n N PJT .20 .4 58.76 35.47 84 55.41 467 55.50 53.00 +2.02 +21.5 PLDT Inc N PHI 1.60e 6.6 35.05 21.58 109 24.10 405 24.71 23.34 +.72 -19.9 PLX Phr rs Q PLXP 9.41 3.20 2 4.20 8 4.20 3.91 +.30 -39.1 PNC pfP N PNCpP 1.65 5.9 30.06 26.65 122 27.85 371 28.36 27.43 +.40 -1.6 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 57 25.18 113 25.30 25.08 +.14 -.7 PNC N PNC 3.80f 2.8 13 163.59 119.77 1409 136.00 6665 136.78 133.50 +.90 -5.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 718 39.70 2007 39.85 38.60 +.80 -1.9 POSCO N PKX 93.12 63.83 171 70.40 680 71.49 69.70 -3.72 -9.9tPPDAI n N PPDF 13.68 5.62 598 5.80 2007 6.07 5.62 -.15 -18.4 PPG s N PPG 1.80 1.7 17 122.07 100.36 1025 103.00 5564 103.83 101.17 -.73 -11.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 25 25.49 102 25.75 25.36 +.13 -.4 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 4098 29.57 21794 29.67 28.45 +1.02 -4.5sPQ GrpH n N PQG 38 18.25 12.88 249 18.42 634 18.61 17.36 +.42 +12.0 PRA Grp Q PRAA 62 42.15 25.72 217 42.00 860 42.15 38.25 +3.45 +26.5 PRA Hlth Q PRAH 59 97.31 73.05 433 95.74 1950 96.86 91.99 +2.38 +5.1 PRGX Glbl Q PRGX 10.30 5.40 46 9.70 179 9.90 9.33 +36.6 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 63 132.00 392 132.33 126.06 +3.50 +5.5 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 25 25.22 49 25.67 25.16 -.01 -.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 8 25.23 20 25.43 25.04 +.11 -.3 PS BusP pfY N PSBpY 24.78 22.04 20 23.98 78 23.98 23.41 +.60 -2.5 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.32 16 24.17 83 24.48 23.65 +.37 -4.3 PS BsPk pfW N PSBpW 25.77 22.23 11 23.93 44 24.20 23.76 +.11 -5.2 PTC Inc Q PTC 100.79 52.20 418 96.21 2311 96.54 92.41 +2.40 +58.3 PTC Thera Q PTCT 52.95 14.56 817 36.70 3069 36.97 32.13 +2.97 +120.0 PVH Corp N PVH .15 .1 17 169.22 110.59 619 146.42 2835 148.95 144.47 -3.30 +6.7 PacWstBc Q PACW 2.40f 4.8 16 55.86 43.08 767 50.06 2934 50.31 49.00 +.64 -.7tPaccar Q PCAR 1.12f 1.8 11 79.69 59.82 1793 60.91 7386 61.56 59.82 -1.05 -14.3 PcrTrnd750 N PTLC 30.73 25.80 126 29.73 577 29.75 29.07 +.44 +3.8 PcrTrnd450 N PTMC 33.22 27.70 67 32.81 220 32.84 31.92 +.59 +5.5 PcrTrnd100 N PTNQ 34.66 26.38 62 34.01 184 34.07 32.90 +.71 +12.4 PacrCash n N GCOW 34.59 29.33 228 31.01 276 31.22 29.96 +.54 -1.5 PacrTrendp N PTEU 33.39 27.44 22 28.12 66 28.26 27.61 +.15 -8.4 Pacr Wlth n N PWS 27.67 23.99 11 26.62 151 26.69 26.37 +.20 +5.5 Pac Cash n N CALF 30.04 22.60 66 29.45 76 29.56 28.60 +.77 +12.8 PacDvCsh n N ICOW 31.03 25.35 5 27.78 25 27.87 27.18 -.08 -5.3 PacBiosci Q PACB 5.70 2.02 391 3.67 2525 3.74 3.42 +.12 +39.0 PacifCstOil N ROYT .15e 5.9 6 2.75 1.36 271 2.49 1351 2.51 2.30 +.23 +28.4tPacEthanol Q PEIX 7.50 2.30 391 2.60 1344 2.75 2.30 -42.9 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 4 25.24 16 26.00 25.11 -.25 -10.5 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 4 23.42 9 23.57 23.10 +.27 -9.4 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.45 5 21.45 20.75 +.60 -12.8 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 2 21.42 3 21.43 20.93 +.54 -11.3 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 1 21.40 3 21.40 20.65 +.74 -13.2 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 6 20.21 11 20.39 20.00 +.16 -17.7 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.51 3 19.69 19.11 +.22 -15.4 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 1 19.43 1 19.43 19.30 +.17 -13.8sPacMerc Q PMBC 23 10.10 7.60 29 10.00 274 10.10 9.70 +.25 +14.3 PacPreBc Q PPBI .15p 25 46.05 32.05 217 38.15 962 38.70 37.70 -4.6 PaciraPhm Q PCRX 51.10 26.95 441 34.00 1681 34.57 31.51 +1.95 -25.5 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 481 113.28 2319 113.83 110.25 +1.49 -6.0tPagsegur n N PAGS 39.97 26.33 1457 27.87 9139 28.15 26.33 +.12 -12.1 PainThr rs Q PTIE 12.80 2.04 481 2.50 2835 2.75 2.05 +.44 -37.5 PalatinTch A PTN 1.59 .38 1072 1.04 3805 1.06 .94 +.07 +21.1 PaloAltNet N PANW 217.40 126.56 712 211.16 3269 212.20 201.91 +5.69 +45.7tPampaEng N PAM 72.98 32.18 453 37.42 2463 38.99 32.18 +1.65 -44.4 PanASlv Q PAAS .14 .8 23 19.56 13.99 752 18.14 3269 18.40 17.51 +.24 +16.6 Pandora N P 9.98 4.09 4573 8.25 16263 8.26 7.79 +.37 +71.2 PangaeaL Q PANL 2 8.40 2.13 2 3.04 5 3.10 2.95 +.03 -17.4 PanhO&G N PHX .16 .8 25.30 17.65 21 20.30 79 20.65 18.90 +1.20 -1.2tPapaJohns Q PZZA .90 1.8 21 81.09 49.44 345 51.27 1904 51.99 49.44 +.55 -8.6 PapaMurph Q FRSH 13 6.50 3.50 10 5.10 65 5.63 5.07 -.45 -5.2 ParTech N PAR 43 17.97 7.31 92 17.66 362 17.76 16.84 -.02 +88.9 ParaGold n A PZG 3 1.80 1.16 31 1.25 122 1.26 1.20 -.01 -3.8 ParamtGp N PGRE .40 2.5 16.79 13.70 815 15.71 3312 15.78 15.07 +.31 -.9 ParatekPh Q PRTK 29.00 9.85 545 10.55 1928 10.70 9.85 +.35 -41.1 Paretem rs A TEUM 3.59 .50 845 2.46 2910 2.51 2.36 -.04 +18.8 ParkCity Q PCYG 40 15.00 6.75 43 7.95 179 8.30 7.75 +.05 -16.8 ParkEl N PKE .40 1.7 19 24.16 14.59 131 23.30 674 23.78 22.70 +.21 +36.7 ParkHot n N PK 2.20f 7.0 32.62 23.91 1129 31.32 5740 31.43 30.13 +.69 +8.9 ParkNatl A PRK 3.84f 3.5 18 119.00 92.42 70 110.59 165 112.76 110.05 -.83 +6.3 ParkOh Q PKOH .50 1.3 17 47.90 34.95 10 38.50 69 39.20 37.00 +1.20 -16.2 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 8 23.70 37 24.15 23.45 +.05 +26.9 ParkDrl N PKD 1.44 .31 639 .38 2296 .42 .35 -62.0 ParkerHan N PH 3.04f 1.9 19 212.80 152.47 758 156.82 3166 158.76 153.86 +.97 -21.4 ParkrVs rs Q PRKR 2.24 .48 243 .75 1145 .82 .62 +.09 -29.7 ParsleyEn N PE 53 33.43 21.12 3997 31.67 14096 31.85 29.39 +1.39 +7.6 PrtnrCm Q PTNR 16 6.60 3.23 2 3.72 20 3.88 3.35 -.11 -39.5 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 4 25.53 7 25.71 25.35 +.24 -.2 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 12 26.49 20 26.71 26.25 -.03 -1.3 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 20 28.40 97 28.56 27.60 +.78 -.9 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 10 25.58 75 25.64 25.17 +.25 -2.6 PartyCity n N PRTY 14 16.90 9.50 587 15.75 2895 15.80 14.74 +.50 +12.9 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.65 2 15.65 15.51 -.32 +1.6 PatrkInd s Q PATK 20 72.35 45.30 111 60.45 453 60.70 56.75 +3.60 -13.0 PatrNBc rs Q PNBK .04 .2 24 21.15 15.90 1 20.00 4 20.50 19.73 -.07 +12.0 PatriotTr n Q PATI 14 23.80 16.72 8 21.70 16 22.20 20.40 +.69 +24.9 PatternEn Q PEGI 1.69f 8.8 15 26.56 16.58 528 19.10 1802 19.30 18.42 +.35 -11.1 Patterson Q PDCO 1.04 4.5 10 47.77 20.57 1971 23.08 9739 23.39 22.08 +.41 -36.1 PattUTI Q PTEN .16f .9 25.03 14.83 3322 18.08 11024 18.12 17.23 +.08 -21.4 Pavmed n Q PAVM 9.31 .87 569 1.14 9711 1.33 .97 +.19 -50.1 Paychex Q PAYX 2.24f 3.2 27 73.10 54.20 2590 69.79 10736 69.84 67.24 +1.44 +2.5 PaycomSft N PAYC 98 118.45 64.50 374 103.48 2023 103.82 97.19 +4.65 +28.8 Paylocity Q PCTY 64.21 41.15 145 63.29 468 63.64 58.36 +4.43 +34.2 PayData rs Q PYDS 4.10 1.19 35 1.74 168 1.79 1.62 +.09 -31.2 PayPal n Q PYPL 55 87.55 52.83 5088 85.94 19667 86.00 82.06 +2.67 +16.7 pdvWirelss Q PDVW 39.75 22.50 21 25.40 105 25.70 24.25 +.45 -20.9 PeabodyE n N BTU .60 1.3 47.84 24.37 976 45.28 3264 46.24 44.45 -.20 +15.0 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.4 5.78 4.10 10 5.20 49 5.30 4.95 +.20 -3.7 PeapkGl Q PGC .20 .6 20 38.00 29.21 42 35.10 222 35.42 34.35 +.51 +.2 Pearson N PSO .80e 6.8 12.51 7.62 325 11.78 1358 11.78 11.44 +.18 +20.0 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 693 39.01 2560 39.41 38.27 +.21 +5.0 Pebble pfC N PEBpC 1.63 6.3 26.05 23.93 5 25.67 35 25.74 25.52 +.17 +1.6 Pebbleb pfD N PEBpD 2.09 8.1 26.43 24.11 0 25.80 3 25.88 25.65 +.45 +.2 Pedevco rs A PED 4.44 .26 804 1.82 9138 3.03 1.82 -.45 +468.8 Pegasyst Q PEGA .12 .2 67.95 45.40 259 57.10 1416 57.58 53.90 +2.30 +21.1 Pembina g N PBA 1.56 26 36.99 29.28 429 35.39 2133 35.46 34.32 +.79 -2.2 PnnNtGm Q PENN 36 36.29 19.98 1166 34.91 3384 35.19 32.38 +1.32 +11.4sPennVa n Q PVAC 89.61 32.49 270 90.24 1171 91.16 82.96 +5.35 +130.7 PennantPk Q PNNT .72 10.2 8 7.84 6.29 118 7.09 699 7.16 6.96 +.08 +2.5 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 62 13.79 309 13.88 13.60 +.13 +.5 Penney N JCP 41 5.63 2.25 7165 2.44 24187 2.46 2.31 +.10 -22.8 PennsWd Q PWOD 1.88 4.1 18 50.00 39.59 4 45.93 14 46.00 43.43 +1.15 -1.4 PennaRE N PEI .84 7.4 15 13.02 8.86 569 11.37 2865 11.52 10.70 +.38 -4.4 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.22 13 24.41 23.84 +.77 -3.8 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 14 23.20 53 23.36 22.89 +.47 -10.4 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 8 22.31 30 22.64 22.11 +.16 -11.2 PennyMFn N PFSI .47p 6 25.20 16.00 107 19.70 335 19.95 19.40 +.05 -11.9sPennyMac N PMT 1.88 9.6 20 19.53 14.87 394 19.55 2104 19.67 18.93 +.56 +21.7 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 8 25.70 29 25.79 25.44 +.35 +1.8 PennyM pfB N PMTpB 25.45 23.68 24 25.16 68 25.27 25.10 -.01 -.1 PensarAc n Q WRLS 10.17 7.75 0 9.90 1 9.91 9.88 +.01 +2.4 PensareAc wt Q WRLSW .74 .42 .51 -7.3 PensrAc rt Q WRLSR .55 .30 6 .50 11 .50 .46 +.01 -.6 PensarA un Q WRLSU 11.48 10.02 10.65 0 10.65 10.65 +.05 +3.2 Penske N PAG 1.40f 2.8 12 54.83 38.33 269 49.60 1365 49.84 46.32 +2.75 +3.7 Pentair N PNR .70 1.7 13 74.84 41.28 887 42.28 4917 42.83 41.44 +.20 -40.1 Penumbra n N PEN 167.35 77.75 315 142.45 1831 145.15 136.80 +4.30 +51.4 PeopUtdF Q PBCT .70f 3.8 17 20.26 15.97 3134 18.21 9782 18.38 17.97 +.12 -2.6 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 18 25.90 88 26.96 25.68 +.26 -8.5 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 41 38.84 151 38.99 37.68 +1.06 +19.1 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 9 31.71 14 32.53 31.65 -.32 +3.3 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 4 46.47 20 47.17 45.40 -.55 -.2 PeopUtah n Q PUB .40f 1.1 33 38.70 26.00 17 36.30 126 36.75 34.73 +.60 +19.8 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 4224 109.56 19338 110.02 108.00 +.69 -8.6sPercptr Q PRCP .15 1.3 35 12.25 6.80 36 11.89 206 12.25 10.40 +1.34 +22.6 Perficient Q PRFT 51 27.51 16.70 71 26.70 541 26.84 25.85 +.33 +40.0 PerfFood n N PFGC 24 38.70 25.40 402 37.45 1829 38.05 36.30 +.75 +13.1 Performnt Q PFMT 3.52 1.52 4 2.13 59 2.24 2.09 -.02 +29.1 PerionNwk Q PERI 1.96 .71 60 1.15 248 1.22 1.09 -.02 +11.7 PerkElm N PKI .28 .4 29 84.49 62.43 488 74.32 2559 74.60 71.95 +1.09 +1.6 PermRck n N PRT 16.69 15.00 21 16.29 95 16.38 16.07 +.07 +5.1 PermaFix Q PESI 5.15 3.25 7 4.50 27 4.50 4.46 +23.3 PermaPip Q PPIH 10.43 7.50 1 9.20 28 9.25 9.05 -.15 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 67 9.23 175 9.41 9.17 -.10 +4.1 PernixT rs Q PTX 5.18 2.00 80 2.52 195 2.58 2.41 +.09 +5.0 Perrigo N PRGO .76 1.0 95.93 63.68 869 76.23 3236 76.93 71.72 +3.32 -12.5sPerryEllis Q PERY 8 29.59 16.35 212 28.37 1650 29.59 28.22 +1.20 +13.3tPershGld rs Q PGLC 3.31 1.70 39 1.76 164 1.88 1.70 -.07 -26.7 Perspecta n N PRSP 25.45 19.84 948 21.97 5582 22.32 20.30 +1.42 -10.5sPetIQ n Q PETQ 28.70 17.03 410 27.86 1404 28.70 26.01 +1.00 +27.6 PetMed Q PETS 1.00 2.3 26 57.80 31.81 556 42.62 2296 44.69 41.97 -1.43 -6.3 PetChina N PTR .70e 1.0 85.02 60.69 96 72.48 450 75.79 71.54 -3.79 +3.6 PetrbrsA N PBR/A 14.98 7.21 3877 9.21 27535 9.45 8.70 +.37 -6.3 Petrobras N PBR 17.20 7.64 13075 10.42 64795 10.66 9.82 +.39 +1.3 Pfenex A PFNX 8.42 2.07 79 5.52 330 5.68 5.29 +.11 +107.5 Pfizer N PFE 1.36 3.7 15 39.43 32.32 17984 37.11 67913 37.24 36.00 +.83 +2.5 PFSweb Q PFSW 11.86 5.90 62 9.81 262 10.18 9.60 +.09 +32.0 PhlpsSelEn N DSE 1.26 22.7 7.35 4.89 45 5.56 252 5.57 5.43 +.01 -5.0 PhibroAH Q PAHC .40 .8 34 48.40 32.05 55 47.25 267 47.40 45.65 +1.20 +41.0 PhilipMor N PM 4.56f 5.5 21 121.69 76.21 4720 82.26 16313 83.24 79.50 +1.52 -22.1sPhilipsNV N PHG .88e 2.0 43.45 35.24 952 43.48 3114 43.61 42.00 +1.21 +15.0 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 1561 111.18 7592 112.22 109.07 -1.13 +9.9 Phill66LP N PSXP 2.71f 5.4 19 56.48 44.40 112 50.53 550 51.38 50.02 -.53 -3.5 PhxNMda N FENG 8.14 2.43 374 4.54 1497 4.65 4.20 +.29 -30.0 PhotrIn Q PLAB 1 10.60 7.20 356 8.30 1107 8.40 7.80 +.33 -2.6 PhysRltTr N DOC .92 5.7 42 20.41 14.13 1173 16.10 6020 16.18 15.17 +.39 -9.3 PiedmLithn Q PLLL 17.98 12.75 6 13.95 14 15.58 13.84 -.05 +9.4 PiedmOfc N PDM .84 4.1 9 21.48 16.69 1606 20.40 6546 20.44 19.32 +.47 +4.0 Pier 1 N PIR .28 10.9 5.92 2.15 1189 2.58 5544 2.67 2.31 +.20 -37.7 PierisPhm Q PIRS 9.75 4.42 306 5.46 1037 5.60 5.01 +.39 -27.7 PilgrimsP Q PPC 9 38.39 19.25 576 20.33 3166 20.65 19.44 +.20 -34.5 PimUS Eq n N MFUS 29.49 25.01 9 28.59 23 28.64 27.95 +.23 +3.5tPim IntEq n N MFDX 28.41 25.25 5 25.88 45 25.88 25.25 +.00 -3.2 PimEmMkt N MFEM 28.32 23.49 9 24.06 48 24.06 23.62 +.08 -8.1 PimcoCA N PCQ .92 5.4 17.89 14.43 18 16.99 156 17.10 16.90 +.03 -1.6 PimcoCA2 N PCK .65 7.8 10.42 8.01 162 8.30 404 8.40 8.28 -18.3 PimcCA3 N PZC .72 6.9 12.77 9.55 37 10.46 223 10.63 10.33 +.09 +.2 PimcoCp&I N PCN 1.35 7.5 18.05 15.84 63 17.96 295 17.98 17.56 +.41 +4.4 PimCpOp N PTY 1.56a 8.8 18.93 15.86 309 17.69 1219 17.78 17.32 +.20 +7.5sPimDyCrd N PCI 1.97 8.3 23.90 21.61 409 23.77 1666 23.90 23.55 +.20 +5.9sPimDyInco N PDI 2.65a 8.2 32.19 28.60 177 32.20 743 32.20 31.84 +.33 +7.2 PimcIncStr N PFL 1.08 8.9 12.54 11.15 67 12.10 257 12.17 11.90 +.25 +3.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 176 10.62 708 10.70 10.50 +.15 +1.8 PimStPls N PGP 2.20 14.2 18.38 12.37 52 15.48 247 15.50 14.93 +.50 +.7 PimcoHiI N PHK 1.24 14.3 8.89 7.19 684 8.69 2497 8.72 8.32 +.34 +16.5 PimIncOpp N PKO 2.28a 8.2 27.98 24.50 28 27.72 134 27.95 27.40 +.41 +7.0 PimcoMuni N PMF .98 7.4 14.23 12.29 54 13.26 147 13.35 13.24 +.09 +2.0 PimcoMu2 N PML .78 5.9 13.56 11.80 155 13.27 473 13.28 13.11 +.18 +.7 PimcMu3 N PMX .75 6.5 12.28 10.76 52 11.57 253 11.79 11.50 +.01 -.1 PimcoNY N PNF .68 5.4 13.63 11.26 19 12.52 60 12.87 12.38 +.15 -2.0 PimcoNY2 N PNI .80 7.5 12.51 10.40 24 10.57 99 10.68 10.52 -.03 -11.9 PimcNY3 N PYN .63 6.8 10.27 8.50 6 9.26 27 9.27 9.03 +.13 -6.7 PimcoStrIn N RCS .96 9.8 10.65 8.62 76 9.81 342 9.85 9.62 +.13 +6.9 PingtanM Q PME .04 1.4 17 4.50 1.99 39 2.79 181 3.08 2.76 -.44 -8.5 PinnclEnt Q PNK 34.63 18.30 299 34.35 1511 34.47 33.25 +.62 +4.9 PinnaclFn Q PNFP .56 .9 21 69.95 58.40 322 62.75 1212 63.28 60.70 +1.40 -5.4 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 2286 65.44 11926 65.81 64.39 +.38 +10.0 PinWst N PNW 2.78 3.4 19 92.42 73.41 989 82.74 2768 83.05 80.57 +2.18 -2.9tPionDvrsHi A HNW 1.38 9.5 16.86 14.50 10 14.52 80 14.57 14.50 -.05 -7.8 PionEnSvc N PES 6.35 1.60 853 5.60 3687 5.85 5.15 -.25 +83.6tPionFltRt N PHD .72 6.4 12.22 11.13 78 11.17 352 11.21 11.13 -.01 -2.6tPionHiIn N PHT 1.14 12.3 10.12 9.25 116 9.26 300 9.32 9.25 -.03 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 36 10.93 147 11.00 10.85 -.02 -3.9 PioMunHi N MHI .84 7.2 12.35 11.10 121 11.62 400 11.62 11.45 +.20 -1.9 PioNtrl N PXD .32f .2 213.40 125.46 1392 185.02 5607 190.33 181.02 -4.22 +7.0 PioneerPw Q PPSI 26 7.95 4.57 13 5.15 27 5.95 5.05 +.05 -32.3 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 37 77.15 184 78.05 76.15 +.30 -10.6 PitnyBw N PBI .75 8.2 6 16.13 8.11 1442 9.11 7212 9.28 8.41 +.54 -18.5 PitnyBw 43 N PBIpB 1.67 6.8 26.80 21.46 40 24.87 149 24.90 24.21 +.66 +2.0 PivotSft n N PVTL 31.24 15.11 1154 23.74 4703 25.23 23.02 -.53 +50.9tPixelwrks Q PXLW 7.05 3.49 184 3.59 967 3.68 3.49 -.02 -43.3 PlainsAAP N PAA 1.95 8.3 30 26.98 18.38 1505 23.43 5671 24.06 23.19 -.21 +13.5 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1821 23.65 6273 23.98 23.40 -.26 +7.7 PlanetFit n N PLNT 2 46.81 21.99 968 45.90 2829 46.29 43.03 +1.96 +32.5sPlantron N PLT .60 .7 27 80.17 41.28 179 82.21 712 82.28 75.53 +5.96 +63.2 PlatfmSpc N PAH 16 14.82 9.09 719 11.74 5911 11.75 11.24 +.14 +18.3 PlatEag n Q EAGL 11.82 9.60 25 9.72 375 9.72 9.72 -.3 PlatEag un Q EAGLU 11.00 8.00 10.18 3 10.18 10.05 +1.7 PlatGpM rs A PLG 1 .86 .08 867 .12 3662 .12 .10 +.01 -62.2sPlayAGS n N AGS 28.49 16.66 315 28.86 969 29.17 26.03 +1.79 +56.0 PlayaHot n Q PLYA 12.27 9.41 1907 11.17 2926 11.48 10.66 +.37 +3.5 Plexus Q PLXS 23 66.78 49.20 79 62.41 419 62.53 59.06 +2.87 +2.8 PlugPowr h Q PLUG 3.21 1.53 2570 2.02 10287 2.08 1.98 -14.4 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 2 28.25 11 28.50 27.30 +.05 +21.8 Plurlsght n Q PS 29.84 19.25 296 25.86 1263 26.72 24.04 +1.41 +29.3 PluristemT Q PSTI 2.12 1.06 163 1.26 797 1.27 1.20 +.04 -8.7 PlymInd n A PLYM 1.50 9.4 19.00 15.09 7 15.92 14 16.35 15.59 -.08 -13.8 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 3 24.52 9 24.95 24.24 +.12 -2.5 PoageBksh Q PBSK .24 1.2 24 21.00 17.20 1 20.25 6 20.50 19.70 +.59 -3.6 PointrTel h Q PNTR 16 19.65 9.95 4 12.20 121 12.70 11.85 +.20 -34.4sPointsInt g Q PCOM 53 17.46 7.70 126 17.40 385 17.57 15.97 +.94 +69.1 PolarPwr n Q POLA 6.85 4.01 3 6.15 24 6.28 5.92 +.04 +22.8 Polaris N PII 2.40 1.9 33 137.66 86.51 363 125.63 1382 126.35 120.12 +3.45 +1.3 Polarity rs Q COOL 41.22 15.21 692 26.40 3339 29.27 23.65 +2.86 +13.7 PolyMet g A PLM 1.36 .58 115 .95 965 1.00 .87 -.04 +9.9 PolyOne N POL .70 1.6 20 47.48 34.15 309 44.02 1232 44.07 42.68 +.80 +1.2 Pool Corp Q POOL 1.80f 1.2 33 157.52 97.25 121 155.16 608 155.49 147.35 +3.66 +19.7 PopeRes Q POPE 2.80 3.8 26 76.00 66.60 1 73.00 18 73.50 72.00 -.50 +4.7 Popular Q BPOP 1.00 2.2 23 48.18 32.04 334 46.05 1311 46.32 44.37 +.84 +29.8 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.09 15 25.41 24.82 -.25 +3.3 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.60 19 23.75 23.31 +.10 +4.4 PortGE N POR 1.45f 3.3 21 50.11 39.02 482 44.25 2237 44.37 42.47 +1.49 -2.9 PortolaPh Q PTLA 67.10 30.10 781 40.79 2679 41.44 37.32 +3.02 -16.2 PostHldg N POST 53 88.93 70.66 553 87.42 2409 88.07 84.31 +1.40 +10.3 Potbelly Q PBPB 13.75 10.60 193 12.80 465 13.35 12.70 -.15 +4.1 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 194 51.05 1015 51.45 48.95 +.20 +2.3 PowellInds Q POWL 1.04 3.0 38.17 22.80 26 34.97 98 35.25 34.47 +.14 +22.1 PwrInteg Q POWI .64f .8 38 86.60 60.55 109 76.70 565 76.95 72.30 +3.65 +4.3 PowrREIT A PW 8.69 5.50 0 6.13 1 6.13 6.12 +.02 -.5 PS ModCon N PSMM 14.45 12.79 13.16 +.3tPSCrudeDS N DTO 165.50 51.80 1 53.01 17 55.00 51.80 -.31 -40.3 PSBMetDL N BDD 11.60 7.16 7.81 3 8.25 7.80 -1.10 -25.8 PSBMetDS N BOM 11.70 4.24 0 8.83 0 10.85 8.83 -.10 +19.0 PSCrudeLg N OLO 6.48 3.83 6 6.25 13 6.32 6.14 -.10 +22.7 PwshDB N DBC 18.47 14.15 17.91 +7.8 PS BasMet N DBB 19.94 16.15 18.76 -3.3 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 1484 2.59 3418 2.91 1.83 +.70 -17.0 Praxair N PX 3.30 2.0 37 166.95 127.36 1657 164.04 5369 165.50 156.55 +5.89 +6.1tPrecipio n Q PRPO 28.16 .32 311 .34 1768 .40 .32 -.02 -71.3 PrecDrill N PDS .28 4.14 2.26 823 3.39 3093 3.41 3.18 +.07 +12.3 PrecTh rs Q AIPT 2.50 .81 180 1.20 395 1.28 1.08 +.07 +19.2 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 223 17.42 1126 17.43 16.65 +.43 -14.0sPfdBkLA Q PFBC 1.00f 1.5 19 69.48 49.84 421 67.58 4490 69.48 63.91 +6.37 +15.0 PrefrmdLn Q PLPC .80 .9 41 96.83 44.95 9 88.50 33 91.86 87.47 -.28 +24.6 PremFin s Q PFBI 12 26.05 16.78 31 19.53 109 19.79 18.67 +.86 -2.7sPremier Q PINC 37.63 27.16 1043 37.72 3445 37.79 36.02 +1.34 +29.2 Presbia n Q LENS 7.14 1.86 1 2.05 30 2.33 1.87 -.10 -45.8 Presidio n Q PSDO 19.74 11.97 95 13.95 376 14.21 12.95 +.85 -27.2 Prestige rs N PBH 3 269.50 27.84 297 37.77 1792 39.47 36.23 -.61 -15.0 Pretium g N PVG 12.44 6.17 1790 8.10 5405 8.16 7.07 +.76 -29.0 PriceTR Q TROW 2.80 2.4 20 127.43 74.16 994 115.50 3875 117.62 114.62 -.59 +10.1 PrSmrt Q PSMT .70 .8 34 94.45 77.50 1209 83.40 2016 93.95 82.65 -7.10 -3.1 PrmEgy Q PNRG 71.00 43.50 71.00 0 71.00 71.00 +37.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 169 103.15 609 103.65 98.75 +3.55 +1.6 PrimoWtr Q PRMW 86 19.23 10.47 206 17.15 919 17.82 17.03 -.34 +36.4 Primoris Q PRIM .24 .9 21 30.00 23.61 150 28.00 641 28.19 26.86 +.77 +3.0 PrinEdgAIn N YLD .75e 42.10 39.36 40.13 3 40.22 39.93 -.13 -2.8 PrinPrice Q PSET .16e 34.46 29.10 0 33.50 0 33.50 33.50 +4.1 PrinShHld Q PY .33e 34.81 28.54 32.49 1 32.49 32.43 -.26 -.4 PrinHlIn ef Q BTEC 39.21 27.02 1 36.32 2 36.32 34.63 +1.61 +15.5 PrinMill ef Q GENY .06e 38.63 28.59 1 37.52 3 37.52 36.55 +.53 +8.1sPrin US SC Q PSC 35.71 27.61 34.01 2 35.71 33.48 +.48 +7.3 PrinActGl N GDVD 29.52 25.23 27.50 0 27.50 26.98 -.64 -1.8 Prn MegC n N USMC 28.10 24.58 2 26.34 19 26.34 25.72 +.11 +.3tPrinSpec n N PREF 101.70 94.75 1 94.88 4 95.06 94.75 -.22 -5.4 PrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1600 53.62 5502 53.93 52.39 +.67 -24.0 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 27 17.96 73 18.19 17.66 +.21 +4.5tProAssur N PRA 1.24a 3.4 20 63.45 34.95 263 36.15 1292 36.65 34.95 +.70 -36.7 ProDex Q PDEX 18 8.00 5.80 4 6.66 14 6.70 6.50 +.01 -2.1 ProLogis N PLD 1.92 2.9 25 67.53 56.59 2130 66.20 10394 66.35 63.77 +.51 +2.6 ProPetr n N PUMP 22.88 10.84 924 15.93 3985 16.03 14.64 +.25 -21.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 3 3.06 9 3.25 3.05 -.19 +77.0 ProQRTher Q PRQR 7.45 2.75 103 7.10 209 7.35 7.00 -.20 +120.2 PrUltDow s N DDM 50.80 32.43 790 42.35 2929 42.56 41.02 +.64 ProUltMC s N MVV 45.38 32.29 142 44.28 227 44.39 41.98 +1.59 PrUltQQQ s N QLD 93.29 56.21 1147 90.49 4645 90.68 84.63 +4.03 +23.4 ProUltSP s N SSO .40e .3 125.72 88.34 1569 114.49 7595 114.93 109.57 +3.20 +4.6 PrUShCnG N SZK 17.35 12.80 1 14.76 16 15.40 14.76 -.38 +8.5 ProShtHY N SJB 23.91 22.90 36 23.02 94 23.22 23.02 -.17 -.4 Pro20 yrT N UBT 1.13e 1.4 86.90 69.88 6 78.13 121 78.21 76.31 +1.67 -6.5 Pro7-10yrT N UST .42e .8 60.83 51.89 4 54.25 15 54.25 53.88 +.23 -5.5 PrUltBio s Q BIB 69.62 48.12 471 63.95 814 63.95 56.00 +6.75 +14.1 ProSShOG N DDG 27.58 20.60 0 21.51 1 21.64 21.42 +.37 -6.4 ProSShFn rs N SEF 26.42 21.80 22.76 ProLCCre s N CSM .67e 1.0 71.46 59.61 23 68.64 114 68.67 66.96 +1.11 +2.8 ProUltTl s N LTL 53.22 35.57 38.31 0 38.31 38.31 +1.41 -11.3 ProHdgRep N HDG 46.26 43.95 1 45.22 77 45.31 44.90 +.19 -.2 ProUltEM N EET 114.48 70.29 57 77.28 73 78.00 74.61 -.47 -17.8 ProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.42 3 36.45 36.38 -.10 -3.2 ProUSL7-10T N PST 23.82 20.50 284 22.67 345 22.82 22.62 -.12 +5.2 ProShtEafe N EFZ 27.95 23.78 45 25.94 299 26.55 25.88 -.21 +1.8 ProShtEM N EUM 21.06 16.23 580 19.04 2527 19.43 18.96 -.01 +6.1 ProUltEaf s N EFO 50.26 37.22 1 41.22 16 41.22 39.38 +.88 ProUEurop N UPV 66.95 49.46 1 54.71 1 54.71 52.70 +1.64 -6.7 ProUltRE s N URE 68.58 50.79 12 68.12 45 68.26 63.73 +2.36 +3.3 ProUltFin s N UYG 47.86 33.38 118 41.07 223 41.35 39.97 +.64 tProShtRE N REK 17.94 15.48 2 15.36 11 15.85 15.33 -.22 -2.9 ProShtChi50 N YXI 23.38 16.42 15 20.14 46 20.44 20.00 +.30 +4.7 ProUltSem s N USD 54.11 25.72 31 45.61 96 45.77 41.85 +2.30 ProUltUt s N UPW 54.09 37.86 1 48.64 42 48.64 46.24 +2.03 +3.4 PrUltTech s N ROM 113.10 63.94 19 108.07 79 108.40 100.75 +5.31 +23.1 ProUltJpn s N EZJ 50.46 33.95 1 38.76 9 38.76 37.84 -.84 ProUltO&G N DIG .46e 1.1 47.42 28.35 41 43.25 333 44.04 41.72 -.36 +9.2 ProUltInd s N UXI 83.64 56.44 2 69.35 47 69.38 66.89 +.91 -5.0 PrUltHCr s N RXL .63e .7 107.49 77.00 3 95.79 12 95.79 88.47 +5.46 +8.6 ProUCnsSv s N UCC 99.90 64.24 1 95.07 39 95.15 91.46 +2.12 +16.7 PrUCnsGd s N UGE 52.04 37.81 2 43.43 15 43.46 41.70 +.58 -11.4 ProUBasM N UYM .15e .2 82.75 56.30 3 68.91 15 69.25 66.55 +.41 -6.9 PrUlPR2K s N URTY 109.05 56.50 59 105.97 262 106.23 94.59 +9.32 +28.7 PUltM400 s N UMDD .03e 134.39 80.45 3 127.02 7 127.11 117.20 +5.15 +8.7 ProUltSC s N SAA 124.50 75.95 2 122.60 6 122.65 113.59 +6.25 +21.8 ProUPD30 s N UDOW 116.82 59.72 885 86.61 3290 87.30 82.60 +1.82 -8.1 PrUltPQ s Q TQQQ 64.13 31.34 9351 61.08 34959 61.29 55.28 +3.97 +32.1 ProUlR2K s N UWM 86.15 54.70 157 84.65 503 84.80 78.43 +5.10 +19.8 ProSht20Tr N TBF 23.81 21.58 273 22.43 1985 22.67 22.38 -.21 +2.6 PUltSP500 s N UPRO 57.48 33.97 3420 48.92 10143 49.19 45.80 +2.04 ProUChin50 N XPP 113.86 59.62 4 69.01 47 69.70 66.91 -2.05 -17.7 PrUSSilv s N ZSL 40.09 27.80 3 34.87 18 35.75 34.48 +.48 +11.1 PUVixST rs N UVXY 45.62 8.52 30433 10.99 105774 13.43 10.90 -1.35 +7.6 ProVixST rs N VIXY 46.84 21.24 1857 28.28 6074 32.36 28.16 -2.24 +22.2 PS Crde n N OILU 64.70 16.56 164 60.38 740 63.68 57.36 -2.64 +62.2 PrUCrude rs N UCO 34.67 13.30 2037 33.43 9100 34.67 32.31 -.95 +42.6 PrUltYen rs N YCL 65.77 56.16 1 58.05 3 58.05 57.67 -.28 +1.0 PVixMTFut N VIXM 28.31 19.88 19 22.41 80 23.63 22.41 -.61 +6.0 PrUltSilv N AGQ 39.51 28.47 49 29.36 532 29.62 28.47 -.30 -13.3 PrUltShN s N KOLD 52.12 30.06 25 40.60 128 41.13 39.18 +1.98 +2.4 ProUShGld N GLL 80.66 63.08 8 75.11 56 76.79 74.57 -.27 +8.7sPrSUShAus N CROC 51.30 42.20 0 50.03 38 51.30 50.03 -1.17 +9.4 PrUltShYen N YCS 76.95 64.93 23 73.14 44 73.76 73.13 -.30 -2.5 ProSUltGold N UGL 44.38 35.62 26 36.72 138 37.00 35.79 +.16 -9.7 ProShtVx s N SVXY 139.47 9.53 11492 13.24 41851 13.25 12.36 +.52 -89.7tPrUShCrd s N SCO 47.63 14.76 1832 15.28 9807 15.84 14.76 +.37 -37.8 ProShtEuro N EUFX 42.23 38.37 41.53 0 41.64 41.64 +3.9 ProUltEuro N ULE 18.97 15.76 14 16.28 36 16.30 15.89 +.22 -6.8 ProUShEuro N EUO 23.55 19.46 291 22.56 469 23.11 22.46 -.24 +6.4 ProctGam N PG 2.87f 3.6 21 94.67 70.73 7198 79.31 27506 79.62 77.42 +1.25 -13.7 ProDvrs h rs Q IPDN 7.12 2.45 6 3.90 20 3.91 3.69 +.08 -4.6 ProfirEng Q PFIE 1 5.30 1.19 541 3.53 3339 3.68 3.15 +.15 +83.9 PrognicsPh Q PGNX 9.12 4.60 744 8.50 3020 8.57 7.95 +.46 +42.9 ProgrsSoft Q PRGS .56 1.5 33 53.60 30.52 248 38.32 1673 38.98 36.52 -.50 -10.0 ProgsvCp N PGR .69e 1.2 31 64.77 43.59 1962 59.19 9381 60.19 58.87 +.04 +5.1 Proofpoint Q PFPT 130.27 82.61 394 119.16 1858 119.72 113.51 +3.85 +34.2sProsHldg N PRO 38.36 21.36 310 39.15 617 39.40 36.40 +2.58 +48.0 ProShtQQQ N PSQ 40.94 30.60 1027 31.03 3332 32.10 30.99 -.73 -12.8 ProShSP rs N SH 33.70 28.14 3981 28.89 15791 29.54 28.85 -.44 -4.3 PrUShSP rs N SDS 51.32 35.66 6440 37.08 17592 38.78 36.96 -1.14 -9.7 PUShtMdC N MZZ 24.14 16.42 1 16.80 7 17.41 16.80 -.44 -10.4 PrShRs2K rs N SRTY 49.09 21.90 238 22.34 1057 25.06 22.27 -2.19 -31.0 PShtQQQ rs Q SQQQ 33.45 12.91 16697 13.40 58824 14.87 13.35 -.99 -37.7 PrUShD3 rs N SDOW 31.52 15.67 2805 18.32 12040 19.22 18.18 -.41 -6.1 PUltShtF rs N FINZ 13.97 6.47 1 8.40 11 8.69 8.29 -.05 +3.6 PrSUlhGM rs N GDXS 18.19 12.07 0 14.00 2 14.70 13.86 -.35 +.1 ProUShL20 N TBT 39.86 32.99 1609 35.23 7817 36.02 35.11 -.72 +4.3 PrShR2K rs N RWM 48.41 37.53 193 37.86 903 39.31 37.80 -1.16 -10.4 PrUShHC rs N RXD 34.67 24.68 27.98 2 28.03 27.98 +.14 -7.0 PrUShCnS rs N SCC 30.80 19.05 0 19.81 0 19.81 19.81 -.06 -18.1tPrUShRE rs N SRS 37.33 27.30 50 27.06 226 28.88 26.99 -1.01 -7.4 PUShtR2K N TWM 22.96 13.61 1039 13.81 3413 14.90 13.77 -.86 -20.9 PrUShtSC N SDD 21.13 12.00 12.49 0 12.49 12.49 -.19 -20.0 PS DecRt n N EMTY 38.59 30.50 13 31.44 17 32.36 31.44 -.06 -6.1 PUShtIndl N SIJ 21.83 14.55 13 16.52 29 17.25 16.44 -.37 -1.9 PS OnlSt n N CLIX 50.79 37.63 9 50.16 44 50.17 48.47 +1.05 +27.6 PrShtSmC N SBB 39.75 30.37 31.27 0 -8.8 ProS Ris n Q EQRR 51.48 38.13 4 48.39 16 48.42 47.48 +.30 +3.7 PUPShtMC N SMDD 15.02 8.26 8.75 7 9.14 8.75 -.14 -12.8sPrSh K1 n N OILK 27.25 17.12 3 26.82 84 27.25 25.22 -.22 +23.9 PUShtEur N EPV 37.20 26.83 14 31.05 46 32.87 31.02 -.96 +.2 PUShtJpn N EWV 34.98 22.75 0 27.88 4 28.61 27.76 +.74 +5.4 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 265 62.97 1097 63.15 61.74 +.63 -1.7 PrUlNBio rs Q UBIO 46.35 25.80 172 39.17 266 39.17 32.20 +6.00 +16.5 PUltShEafe N EFU 27.38 19.90 7 23.40 8 24.50 23.39 -.46 +2.7 PrUGMin rs N GDXX 50.96 33.56 1 38.18 7 38.56 36.11 +.88 -9.3 PrUltBra rs N UBR 107.88 44.12 4 50.61 7 50.61 45.99 +3.24 -35.2tPrSht20yTr N TTT 31.13 25.90 36 25.77 289 26.66 25.65 -.82 -3.1 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 4 42.62 15 42.65 41.62 +.81 -.6 PUltShOG N DUG 53.46 28.56 35 30.53 187 31.70 29.98 +.15 -17.5 PS MngdF N FUT 40.60 39.00 40.02 0 40.02 40.02 -.08 -.6 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 4 36.41 45 36.41 35.46 +.56 +1.6 ProEurDiv N EUDV .15p 44.13 39.62 0 42.41 1 42.41 42.14 +.69 +1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 11 66.61 49 66.80 66.22 -.20 -.9 ProSPxTch N SPXT .23p 55.03 48.02 0 52.42 0 52.42 52.20 +.32 +.3 ProSPxHC N SPXV .24p 59.27 50.19 0 57.70 1 57.70 56.71 +.27 +6.0 ProMerger N MRGR .12e .3 36.45 34.73 35.85 0 35.85 35.85 +.28 -1.1 ProSPxEgy N SPXE .22p 59.30 44.29 56.54 2 56.73 56.54 -.44 +.1 PrUltPFn N FINU .29e .3 134.30 65.55 17 85.31 50 86.89 82.78 +.53 -19.1 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 55 73.85 404 73.90 73.32 -.06 -4.1 ProSht7-10y N TBX 29.77 27.55 12 29.01 71 29.13 29.00 -.07 +2.5 ProUHome N HBU 20.75 PrSPMCDv N REGL .65e 1.2 56.00 49.97 9 55.51 208 55.70 54.21 +1.00 +1.8sProSR2KDv N SMDV .47e 58.59 51.18 21 58.92 75 58.98 56.65 +1.77 +6.8tPSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 73.96 1 73.96 73.54 -.12 -3.8 ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.93 0 63.95 63.93 -1.42 -2.4 PrUShtUtl N SDP 31.15 22.19 7 23.43 20 24.98 23.43 -1.08 -7.1 PrUltShtTc N REW 23.63 11.80 3 12.20 26 13.05 12.20 -.68 -25.9 PrUShtFn N SKF 27.17 18.61 24 20.41 64 21.25 20.30 -.36 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 46

tProUShBio Q BIS 25.21 17.52 99 17.32 177 19.87 17.32 -2.15 -21.5 ProMornAlt N ALTS .38e 1.0 39.08 36.94 0 37.76 1 37.76 37.51 -.02 -.7 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 28.98 4 29.11 28.77 +.15 +4.5 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 64.49 51.87 1 55.94 31 55.97 54.57 +.59 -4.5 ProCdNASh A WYDE 33.50 32.10 0 32.53 1 32.53 32.48 +.12 +.4 ProspctCap Q PSEC .72 10.7 8 8.37 5.51 816 6.72 3861 6.83 6.64 +.01 -.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.40 24 25.43 25.29 +.04 -1.9 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 200 68.31 884 69.23 67.27 -.05 -2.5 ProtagTh n Q PTGX 23.97 5.50 100 6.99 608 7.24 6.57 +.27 -66.4tProtalix A PLX .92 .38 587 .44 1354 .44 .38 +.01 -33.4 ProtLf n N PLpE 1.50 ProteonTh Q PRTO 2.90 1.25 20 2.65 52 2.80 2.40 +.20 +39.5 Proteos n Q PTI 8.61 1.41 501 2.93 1316 3.02 2.74 +.14 -49.7 Prothena Q PRTA 70.00 10.43 494 15.02 1447 15.60 14.29 +.44 -59.9 ProtoLabs N PRLB 65 136.40 66.85 116 124.10 585 124.50 115.95 +5.15 +20.5sProvidSv Q PRSC 22 82.11 48.25 92 82.65 352 82.95 78.28 +4.10 +39.3 ProvidBc n Q PVBC 29.60 19.75 2 27.95 15 28.45 26.30 +1.75 +5.7 ProvFnH Q PROV .56 2.9 20 20.00 17.62 9 19.19 55 19.44 18.36 +.11 +4.3 ProvidFS N PFS .80 2.8 19 29.12 23.26 168 28.08 594 28.44 27.42 +.55 +4.1 PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 7 19.47 18 19.79 19.05 +.17 +10.6 Prudentl N PRU 3.60 3.8 10 127.14 92.05 1473 94.85 5630 95.23 92.50 +1.34 -17.5 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 29 26.01 105 26.08 25.63 +.40 +3.0 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 50 25.52 234 25.55 25.26 +.25 +.9 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.59 46 26.68 26.15 +.41 +1.5 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 18 26.85 72 26.99 26.46 +.19 +2.9 Prud UK N PUK 1.49e 3.2 55.36 45.09 123 46.73 879 46.87 45.32 +1.03 -8.0 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 13 19.39 33 19.99 18.38 +.15 -5.7 PSEG N PEG 1.80 3.4 18 54.50 41.67 2733 53.27 13911 54.34 53.04 -.87 +3.4sPubStrg N PSA 6.80 2.9 25 232.93 180.48 933 232.21 2985 234.90 223.68 +5.35 +11.1sPubSt pfU N PSApU 1.41 5.5 25.50 24.59 15 25.49 63 25.54 25.23 +.20 +1.4 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 24 25.29 88 25.34 25.02 +.28 +.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 33 25.23 110 25.40 24.67 +.33 +1.0 PubSt pfX N PSApX 1.30 5.1 25.79 22.93 9 25.28 34 25.30 24.89 +.17 +1.2 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 11 26.57 57 26.63 26.06 +.45 -.1 PubSt pfZ N PSApZ 1.50 5.6 27.56 25.38 20 26.60 61 26.66 26.28 +.35 +.6 PubSt pfG N PSApG 25.63 22.49 71 25.15 355 25.24 24.70 +.44 +.8 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 18 25.29 101 25.54 24.92 +.44 +1.1 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 41 24.53 145 24.65 24.15 +.35 -1.4 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 45 25.01 146 25.15 24.68 +.33 PubSt pfC N PSApC 26.45 23.05 18 25.23 51 25.52 24.85 +.31 -.9 PubSt pfB N PSApB 26.69 23.90 18 25.89 76 26.00 25.55 +.40 +.8 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 18 26.19 74 26.44 25.85 +.25 -1.3 Pulmatrix Q PULM 2.67 .41 1715 .56 2967 .57 .44 +.11 -60.1 PulseBio n Q PLSE 34.82 9.81 39 15.40 218 16.60 14.80 +.26 -34.7 PulteGrp N PHM .36 1.2 17 35.21 23.81 2199 29.31 9756 29.54 28.46 +.56 -11.8 PumaBiotc Q PBYI 136.90 47.00 509 59.85 2044 60.10 56.30 +.70 -39.5 PureAcq n Q PACQ 9.75 9.59 100 9.63 101 9.63 9.61 -.01 -.6 PureAcq un Q PACQU 10.35 10.08 110 10.25 123 10.28 10.22 +1.3 PureCycle Q PCYO 10.25 6.55 29 10.10 68 10.20 9.55 +.55 +21.0 PureStrg n N PSTG 25.62 11.99 2673 24.41 12545 24.48 22.87 +.53 +53.9 PurplInv n Q PRPL 13.90 6.33 8 8.50 39 8.50 8.13 -15.4 PutHiInSec N PCF .37 3.9 9.52 8.60 17 9.44 68 9.49 9.32 +.11 +4.7 PMMI N PMM .44 6.2 7.72 6.89 150 7.00 572 7.13 7.00 -.08 -5.5tPMIIT N PIM .31 6.8 4.89 4.58 172 4.57 479 4.68 4.55 -.10 -4.2 PMOT N PMO .71 6.2 12.85 11.44 86 11.60 850 11.71 11.58 -.08 -6.1 PPrIT N PPT .31 6.0 5.68 5.05 129 5.24 523 5.25 5.20 +.01 -1.7 Puxin n N NEW 35.00 17.00 203 19.04 982 21.30 18.70 -2.36 -9.3 PyxisTnkr Q PXS 35 12.22 .95 41 1.05 200 1.10 1.03 -.02 -67.4 PzenaInv N PZN .41e 4.3 21 13.15 8.61 18 9.61 120 10.03 9.14 +.40 -9.9 Q2 Hldgs N QTWO 63.55 31.95 146 60.50 927 60.85 56.45 +3.45 +64.2 QAD Inc B Q QADB .24 .6 44.24 21.58 38.27 0 38.27 38.27 -1.68 +24.1 QAD A Q QADA .29 .6 55.35 30.20 23 50.75 99 51.10 49.75 +.60 +30.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 24 48.90 113 49.05 46.75 +1.45 +14.1 QEP Res N QEP .08 .6 37 13.75 7.02 3068 12.88 13108 12.91 11.81 +.62 +34.6 QIAGEN N QGEN 41 37.61 30.20 503 36.93 2874 37.18 35.57 +.77 +19.4 QIWI plc Q QIWI .84e 5.0 16 25.28 13.67 114 16.64 859 16.88 15.67 +.89 -4.0 QTS RltTr N QTS 1.64 3.9 38 61.55 31.58 213 41.82 1528 42.04 39.36 +2.32 -22.8 Qorvo Q QRVO 97 86.84 62.68 759 81.53 4819 82.04 77.00 +1.36 +22.4 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 195 21.43 852 21.86 20.61 +.60 -5.2 QuakerCh N KWR 1.48f .9 32 165.93 129.98 17 161.03 92 161.39 152.40 +6.16 +6.8 Qualcom Q QCOM 2.48f 4.3 69.28 48.56 8806 57.84 32074 58.07 55.12 +1.72 -9.7 QuaCare N QCP 22.91 12.25 821 20.59 4955 21.26 20.32 -.92 +49.1sQualitySys Q QSII .70 3.4 34 20.60 12.24 283 20.87 1060 21.10 19.40 +1.37 +53.7 Qualstar rs Q QBAK 13.50 5.16 4 7.61 44 7.92 7.20 -.14 -9.4 Qualys Q QLYS 88 97.75 39.45 258 89.30 817 89.75 83.05 +5.00 +50.5 QuanexBld N NX .16 .9 24 24.60 16.25 93 18.60 394 18.80 17.60 +.65 -20.5 QuantaSvc N PWR 23 40.11 32.19 756 33.84 4249 34.14 32.91 +.44 -13.5 Quantenn n Q QTNA 20.72 9.60 199 16.52 967 16.57 15.26 +.98 +35.4 Quanterx n Q QTRX 24.81 13.53 41 15.13 222 15.43 13.88 +.77 -29.5 QntmDSS rs N QTM 27 8.66 1.87 356 2.12 1494 2.21 2.01 -.08 -62.3 Qu Insp100 n N BIBL 29.74 25.14 3 26.89 22 26.97 26.23 +.37 +3.0 QnForSm n N FFSG 27.15 24.51 7 26.59 53 26.59 25.93 +.36 +3.1 QnForTcG n N FFTG 26.55 24.19 10 25.13 292 25.13 24.63 +.23 -1.7 MainSecR n N SECT 29.56 24.41 83 28.38 252 28.40 27.68 +.54 +3.8 InspCpBd n N IBD 28.29 24.07 1 24.35 22 24.41 24.29 -.04 -3.5 QuaInsp n N ISMD 29.95 23.78 1 29.19 16 29.19 28.23 +.78 +10.4 QuaInsLg n N BLES 30.44 26.00 2 28.12 20 28.19 27.61 +.11 -1.1tFormInco n N FFTI 27.57 23.70 27 24.01 444 24.04 23.70 +.06 -3.8 FrmHdGr n N FFHG 29.49 24.03 13 28.66 149 28.69 27.90 +.62 +4.1sQuanDyn n N XUSA 29.97 25.12 0 30.05 538 30.05 29.43 +.38 +7.6 QuanMulT n N QXTR 26.83 24.56 26.34 4 26.11 26.00 +1.3 QuanGrw n N QXGG 29.10 25.68 0 28.44 0 28.44 28.32 -.00 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.06 42 1.10 114 1.13 1.06 -.01 -40.2 Qudian n N QD 57 34.91 7.64 1676 8.57 5236 9.07 8.46 -.29 -31.7 QstDiag N DGX 2.00f 1.8 21 116.49 90.10 452 110.49 2238 110.98 108.73 +1.05 +12.2 QuestRes rs Q QRHC 2.91 1.03 1 1.98 16 1.99 1.91 +.04 -13.9 QuickLog h Q QUIK 2.22 1.05 141 1.17 450 1.18 1.12 +.02 -32.8sQuidel Q QDEL 70.28 26.52 218 69.93 603 70.56 65.61 +3.43 +61.3sQuinStreet Q QNST 14.65 3.36 1286 14.74 2737 15.05 12.51 +2.04 +75.9 QuintEn n N QES 10.67 7.10 10 8.21 52 8.58 8.17 -.26 -8.8 Qumu Cp Q QUMU 3.28 1.42 15 2.35 56 2.40 2.13 +.15 -.8 QuormHl n N QHC 10.00 2.91 195 4.95 1012 5.17 4.52 -.05 -20.7 Quotinet Q QTNT 9.02 2.78 278 8.15 1034 8.25 7.75 +.12 +64.6 QuotientTc N QUOT 17.85 10.35 360 14.10 1490 14.30 13.03 +1.00 +20.0 QuratRet A Q QRTEA 20 29.11 20.15 1676 21.89 9819 21.89 20.64 +.67 -10.4 QuratRet B Q QRTEB 22 28.90 20.32 0 20.90 0 20.90 20.90 -.01 -14.9 Qwest 54 N CTV 1.72 7.5 26.37 20.64 38 22.94 194 23.02 22.00 +.61 -2.5 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 8 25.34 56 25.35 25.19 +.15 +.6 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 53 23.34 218 23.34 22.87 +.48 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 34 23.38 148 23.44 22.85 +.48 -1.6 Qwest53 N CTY 1.53 7.3 25.57 18.66 61 20.98 310 21.00 20.46 +.53 -4.6 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 21 22.40 78 22.51 21.84 +.57 -1.1 Qwest 56 N CTAA 27.37 21.51 19 24.80 44 24.80 24.00 +.34 +.4 Qwest57 n N CTDD 25.97 20.51 37 22.62 234 22.64 22.16 +.51 -1.1 Qwest56 n N CTBB 25.60 19.86 72 22.18 220 22.30 21.51 +.60 -1.5R -:R1 RCM n Q RCM 9.40 3.05 505 8.92 1504 8.96 8.43 +.24 +102.3 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 32 32.68 167 33.04 31.10 +.56 +19.4 RBC Bear Q ROLL 44 139.95 100.23 87 133.09 321 134.36 127.10 +4.28 +5.3 RCI Hosp Q RICK .12 .4 12 33.78 21.91 51 32.11 140 32.69 31.00 +.46 +14.8 RCM Q RCMT 1.00e 23 7.50 4.63 5 4.90 40 4.99 4.71 -.04 -21.6 RELX NV s N RENX .45e 2.1 23.30 19.96 80 21.89 313 21.94 20.99 +.56 -5.1 RELX plc s N RELX .54e 2.4 24.03 20.31 203 22.27 690 22.35 21.39 +.53 -6.0 RF Inds Q RFIL .08 1.1 16 8.95 1.75 62 7.25 213 7.45 7.00 +168.5 RGC Res s Q RGCO .62 2.0 36 31.57 22.16 15 30.70 41 31.33 28.88 +1.52 +13.4 RH N RH 48 164.49 44.00 602 135.76 2475 144.38 134.20 -3.94 +57.5 RLI Corp N RLI .88f 1.3 27 69.74 50.34 76 67.58 389 68.06 65.46 +1.39 +11.4 RLJ Ent rs Q RLJE 5.37 2.67 2 4.49 35 4.67 4.43 -.14 +22.0 RLJ LodgT N RLJ 1.32 5.8 12 23.97 18.68 563 22.70 3056 22.75 21.70 +.65 +3.3 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 14 26.59 85 26.68 26.16 +.35 -1.6 RMG Net rs Q RMGN 3.00 .75 40 1.18 155 1.22 1.18 -.03 +44.0 RMR Gp h Q RMR 1.00 1.2 47 83.20 42.36 25 81.05 125 82.09 77.45 +2.60 +36.7 RPC N RES .40 2.6 20 27.07 13.55 1675 15.24 7324 15.40 13.91 +.67 -40.3sRPM N RPM 1.28 2.1 21 60.53 46.36 1143 60.45 6074 60.55 57.41 +2.13 +15.3 RSP Perm N RSPP 79 51.51 28.76 751 45.12 3578 45.24 42.52 +1.10 +10.9 RTI Surg Q RTIX 6.00 3.85 145 4.78 474 4.80 4.58 +.18 +16.5 RXI P wt rs Q RXIIW 2.40 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.78 158 1.97 304 2.06 1.78 +.04 -64.6 RYB Edu n N RYB 31.80 15.50 191 19.09 372 20.47 19.03 -.56 +13.1 RaPhrm n Q RARX 19.03 4.78 232 10.50 795 10.94 8.27 +.55 +23.5sRadNet Q RDNT 96 15.45 7.45 142 15.35 705 15.50 14.75 +.35 +52.0 RadaElc rs Q RADA 3.86 1.77 59 3.00 658 3.07 2.87 -.08 -2.6 Radcom Q RDCM 53 22.45 17.00 33 19.75 92 19.95 19.60 -.5 RadiSys Q RSYS 3.79 .53 684 1.51 13406 1.62 1.38 +.81 +50.2 RadianGrp N RDN .01 .1 10 23.49 14.06 925 16.62 5783 16.79 15.91 +.40 -19.4 RadiantLog A RLGT 67 5.62 3.46 48 4.00 369 4.09 3.87 +.09 -13.0 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 0 25.98 2 26.00 25.73 +.00 +.4 RadiusHlth Q RDUS 49.16 24.66 731 28.86 2158 29.65 27.88 -.61 -9.2sRadware Q RDWR 25.67 15.82 243 25.99 822 26.00 24.99 +.71 +34.0 RafaelHl n A RFL 10.31 3.05 49 8.92 188 9.40 8.71 -.27 +82.0 RLauren N RL 2.50f 2.0 18 145.94 70.36 586 126.42 2647 127.56 124.14 +.70 +21.9 RamacoRs n Q METC 9.35 3.81 53 6.85 476 7.13 6.21 -.11 -.4 Rambus Q RMBS 15.50 11.30 339 12.70 1544 12.73 12.38 +.16 -10.7 RamcoG N RPT .88 6.6 11 15.00 11.15 443 13.40 1426 13.56 12.86 +.19 -9.0 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 3 53.08 5 53.28 52.42 -.06 -7.9 RandCap Q RAND 3 3.50 2.40 1 2.62 22 2.70 2.61 -.08 -13.3 Randgold Q GOLD 2.00f 2.6 31 108.29 74.02 439 76.05 1406 77.57 75.24 -1.04 -23.1 RandBcp n Q RNDB 17.45 13.36 1 16.40 3 16.81 16.35 -.40 +6.8 RangeRs N RRC .08 .5 19 23.59 11.93 4463 17.07 15307 17.11 16.32 +.34 +.1 RngrEnS n N RNGR 15.70 6.88 2 10.32 63 10.35 9.18 +1.15 +11.8 Rapid7 n Q RPD 33.92 14.75 219 29.88 1011 29.90 27.70 +1.66 +60.1 RaveRest Q RAVE 2.33 1.09 33 1.38 144 1.41 1.30 -.00 -5.7 RavenInds Q RAVN .52 1.3 1 42.40 26.70 63 40.05 281 40.15 37.95 +1.60 +16.6 RJamesFn N RJF .88f 1.0 19 102.17 74.14 1034 89.68 2622 90.87 87.56 +.33 +.7 RayAdvM N RYAM .28 1.6 23 22.96 12.68 704 17.64 2291 17.73 16.84 +.55 -13.7 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 0 126.12 2 126.12 122.19 +3.60 -12.4 Rayonier N RYN 1.08f 2.7 42 39.73 27.71 554 39.41 2860 39.68 38.04 +.72 +24.6 Raytheon N RTN 3.47 1.8 28 229.75 161.87 1413 193.57 4529 196.87 191.06 +.39 +3.5tReShape rs Q RSLS 78.00 1.96 567 2.18 1543 2.46 1.95 -.12 -90.2 ReadIntlA Q RDI 12 17.50 14.37 31 16.16 73 16.28 15.80 +.21 -3.2 ReadgIntB Q RDIB 20 27.88 18.00 7 26.49 13 26.49 24.95 +.27 +15.2tRealGSol rs Q RGSE 3.25 .37 27062 .40 40233 .72 .37 -.17 -72.8 RealNetwk Q RNWK 5.00 2.63 202 3.67 364 3.77 3.53 -.03 +7.3 RealityETF N DIVY .46p 28.89 25.46 7 26.82 81 26.97 26.57 +.07 +2.9 RltDvcDiv N LEAD 34.32 28.13 2 32.82 18 32.85 32.07 +.25 +2.7 RealDivc n N DFND 28.60 25.12 0 27.27 1 27.27 26.65 -.03 RealDivG n N GARD 26.84 21.91 31 25.07 250 25.32 25.07 -.28 +.3 Rl NxtEc n Q BLCN 25.05 21.69 11 22.69 70 22.74 22.13 +.23 -6.4 RealitCh n Q BCNA 24.47 22.19 2 22.47 43 22.83 22.19 -.32 -7.1tRealogy N RLGY .27p 1.2 15 35.18 22.28 984 23.29 4000 23.72 22.28 +.49 -12.1 RealPage Q RP 73 61.95 35.00 464 56.50 2171 57.05 54.55 +1.40 +27.5 RltyInco N O 2.53 4.6 31 60.05 47.25 2082 55.58 8673 55.78 52.74 +1.79 -2.5 ReataPh n Q RETA 43.69 19.31 217 37.38 585 37.58 34.28 +2.41 +32.0 ReavesUtl A UTG 1.82 6.2 36.73 27.13 151 29.46 779 29.62 28.75 +.55 -4.8 ReconTech Q RCON 5.36 .64 328 1.50 4465 1.59 1.38 +.12 +15.5 RecroPhm Q REPH 13.05 4.78 81 5.36 439 5.40 4.94 +.34 -42.1 RedHat N RHT 75 177.70 94.47 1416 136.92 6072 137.50 132.32 +2.55 +14.0 RedLionH N RLH 12.70 6.15 28 11.40 142 11.56 11.05 -.25 +15.7 RedRobin Q RRGB 27 70.10 45.70 286 48.35 826 48.90 45.70 +1.75 -14.3 RedRkRs n Q RRR .40 1.2 35.77 21.41 367 34.45 1114 34.64 32.83 +.95 +2.1 RedViolt n Q RDVT 46.40 4.35 127 9.31 826 11.15 8.49 +.71 -79.9 Redfin n Q RDFN 33.49 19.18 490 22.98 2182 23.78 22.61 -.11 -26.6 RedhillBio Q RDHL 11.25 4.30 104 9.30 732 9.70 8.33 +.77 +80.9 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 447 16.77 1831 16.92 16.41 +.30 +13.2 Reeds A REED 3.10 1.30 29 2.75 89 2.85 2.70 -.10 +77.4 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 262 80.25 1099 82.35 79.70 -1.55 +4.8 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1204 62.36 5068 62.66 60.97 +.28 -9.9 Regenrn Q REGN 28 526.12 281.89 1003 369.59 3477 370.50 342.58 +24.60 -1.7sRegnxBio n Q RGNX 57 78.13 17.60 407 79.30 1723 79.75 70.75 +7.55 +138.5 RegHlthPr A RHE 4 1.14 .16 151 .26 912 .26 .21 +.03 +53.5 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 3 2.70 9 3.15 2.70 +.01 -66.3 RegnlMgt N RM 15 37.21 21.47 47 35.21 158 36.13 34.59 +.19 +33.8 RegionsFn N RF .36 2.0 16 20.21 13.03 9842 17.59 40899 18.03 17.21 -.19 +1.8 Regions pfA N RFpA 1.59 6.2 25.89 25.23 28 25.82 119 25.86 25.52 +.29 +1.9 Regns pfB N RFpB 1.59 5.7 29.82 26.40 38 28.00 128 28.26 26.97 +.94 -1.5 Regis Cp N RGS 18.63 9.40 53 16.85 312 17.20 16.37 +.31 +9.7tRegulusTh Q RGLS 1.52 .61 6917 .35 7769 .75 .34 -.31 -66.3 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 283 135.83 1433 136.48 131.72 +2.35 -12.9 ReinsGp42 N RZA 1.55 5.4 30.06 26.54 33 28.54 114 28.70 27.22 +1.24 +3.7 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 23 26.33 107 26.45 25.70 +.64 -5.9sReis Inc Q REIS .76 3.3 22.80 15.95 16 23.25 31 23.35 21.06 +1.45 +12.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 323 88.32 1694 88.93 86.44 +.78 +2.9 ReliantBcp Q RBNC .32 1.1 29 29.99 21.90 28 29.72 58 29.88 28.01 +1.67 +15.9 Reliv In rs Q RELV 13.77 3.72 8 4.88 10 5.02 4.62 +.05 +2.3 RemarkHld Q MARK 15.10 2.12 366 3.93 1155 4.52 3.85 +.02 -59.6 RemaxHld N RMAX .80f 1.5 62 67.50 43.85 96 55.05 419 56.55 51.70 +2.60 +13.5 RenaisIPO N IPO .02e .1 31.67 24.59 3 30.31 22 30.75 29.45 +.55 +7.4 RenIntIPO N IPOS .24e 1.1 27.06 21.31 22.30 2 22.71 22.30 -.69 -8.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 173 121.32 869 122.48 119.64 +1.00 -3.4 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 35 24.50 142 24.72 24.33 -.07 -2.6 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.44 28 25.48 25.26 -.03 -.3 Renasant Q RNST .80f 1.7 20 49.78 37.68 101 46.63 387 46.91 45.15 +1.11 +14.0 ReneSola rs N SOL 3.79 2.12 18 2.51 211 2.58 2.42 -.04 -5.6 RenewEn Q REGI 5 18.45 9.50 240 17.20 1571 18.00 17.05 -.65 +45.8 RenminTi rs Q ABAC 4.76 1.90 3 2.69 27 2.82 2.49 -.12 -8.8 RennFund A RCG 2.20 1.13 16 1.62 35 1.62 1.54 +.09 +7.7 Renren rs N RENN 3.19 .55 530 2.40 2283 2.55 2.27 -.07 +154.0 RentACt Q RCII .32 2.2 25 14.94 7.22 644 14.82 4912 14.89 14.70 +.10 +33.5sReplgn Q RGEN 70 48.52 29.56 347 48.95 927 49.23 46.16 +1.91 +34.9 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 20 46.07 60 46.22 44.67 +.77 +21.2tRepFBcp Q FRBK 57 9.80 7.79 221 7.95 616 8.20 7.79 +.10 -5.9 RepubSvc N RSG 1.38 2.0 31 69.97 60.26 1094 68.83 4301 69.30 68.24 +.47 +1.8 resTORbi n Q TORC 21.10 7.55 144 8.93 486 9.73 8.80 -.22 -47.1 RschFrnt Q REFR 1.46 .60 345 .92 383 1.10 .79 +.10 -11.5 ResMed N RMD 1.40 1.3 52 108.29 71.29 467 106.82 2429 107.40 102.56 +3.24 +26.1 ResolEn rs N REN 38.64 23.64 486 33.55 2287 33.92 29.08 +2.35 +6.6 ResoluteF N RFP 12.15 4.10 170 10.35 669 10.45 9.90 -6.3 Resonant Q RESN 8.55 3.17 234 5.31 843 5.65 5.14 -.33 -28.9 ResConn Q RECN .48 2.8 27 17.95 12.05 60 17.10 367 17.35 16.60 +.20 +10.7 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1307 60.89 5253 61.30 59.53 +.59 -1.0 RestorRob n Q HAIR 11.95 2.61 210 3.25 588 3.79 3.13 -.22 -29.3 RetailOpp Q ROIC .78 4.0 57 20.78 16.18 801 19.50 3461 19.53 18.79 +.34 -2.3 RetailProp N RPAI .66 5.1 13 13.78 10.84 1138 13.06 5491 13.16 12.54 +.28 -2.8stRetailVal n N RVI 34.45 30.06 34.45 1196 34.45 30.06 +6.4 RetoEco n Q RETO 12.75 4.29 29 4.97 72 5.58 4.91 -.32 -29.5 RetractTc A RVP 1.48 .54 97 .76 241 .79 .74 +.02 +11.2 Retrophin Q RTRX 29.78 18.70 188 29.26 709 29.27 26.69 +2.00 +38.9 RevGp n N REVG .20 1.2 33.15 12.87 588 16.48 2811 17.11 16.00 -.53 -49.3 RevanceTh Q RVNC 37.45 22.05 170 29.25 770 29.50 26.85 +1.80 -18.2 RevenHo n Q RVEN 6.75 2.32 0 4.12 4 4.32 3.95 +.22 -11.1 Revlon N REV 27.90 15.60 88 17.45 308 18.20 17.15 -.10 -20.0 RevolutL rs Q RVLT 8.10 2.95 50 4.24 213 4.30 3.87 +.21 +28.9 ReWalkRob Q RWLK 2.00 .85 64 .98 225 .00 .95 -10.9 RexAmRes N REX 15 102.00 70.48 29 79.11 120 81.45 78.00 -1.86 -4.4tRexahnPh rs A RNN 3.19 1.35 52 1.43 353 1.45 1.35 +.02 -29.2 RexfordIR N REXR .64f 2.0 54 32.91 26.32 350 31.68 1685 31.81 30.83 +.29 +8.6 RexfdIn pfA N REXRpA 26.41 22.53 2 24.29 15 24.43 24.02 +.03 -5.5 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 0 24.76 10 25.14 24.76 -.39 -.2 Rexnord N RXN 20 31.44 22.52 551 28.76 2391 29.24 28.43 -.30 +10.5 Rexnrd pfA N RXNpA 66.44 52.57 95 61.90 562 62.62 61.30 -.55 +5.8 RhythmP n Q RYTM 37.23 16.80 828 34.75 1915 36.38 30.96 +3.49 +19.6 RibbnCm n Q RBBN 8.36 4.97 172 7.38 1024 7.43 6.92 +.26 -4.5tRiceMidstr N RMP 1.22f 7.1 13 23.00 16.68 225 17.21 1057 17.33 16.68 +.19 -19.8sRiceBran Q RIBT 2.43 .90 810 2.66 1619 2.78 2.21 +.50 +79.7sRichrdElec Q RELL .24 2.5 9.80 5.31 2 9.77 28 9.80 9.54 +.03 +45.0 RigelPh Q RIGL 4.71 2.14 840 3.04 3748 3.14 2.76 +.21 -21.6tRigNet Q RNET 19.50 10.03 40 11.75 222 11.80 10.03 +1.45 -21.4 RiminiSt n Q RMNI 10.40 .25 42 7.07 183 7.70 6.34 +.52 -10.6 RingCentrl N RNG 81.20 34.10 927 74.95 3503 75.08 69.35 +4.60 +54.9 RingEngy A REI 17.35 11.58 470 13.31 1814 13.43 12.07 +.69 -4.2 RioTinto N RIO 2.27e 4.2 60.72 42.65 4816 54.65 13554 54.81 53.56 -.83 +3.2 RiotBlck Q RIOT 1.00p 46.20 3.08 1240 5.15 2525 6.88 5.04 -1.19 -81.9 RiseEdCy n Q REDU 24 18.60 9.50 228 14.75 344 14.79 13.92 +.63 -.3 RitchieBr N RBA .68 2.0 39 36.00 24.08 400 34.16 1340 34.71 33.65 +.04 +14.1 RiteAid N RAD 2 2.93 1.38 8512 1.74 41569 1.75 1.55 +.01 -11.7 RittrPh rs Q RTTR 7.50 1.83 177 2.38 270 2.60 2.30 -.19 -27.7 RivrnOpp n N RIV 1.68 8.0 21.63 19.10 19 20.97 100 21.10 20.50 +.36 +4.7 Riv/Doubl n N OPP 19.76 17.12 33 17.96 111 17.97 17.68 +.27 -2.3 RivrvwBcp Q RVSB .14f 1.6 19 9.75 6.50 20 8.87 77 8.94 8.31 +.43 +2.3 RoadrnTrn N RRTS 4 9.75 1.63 748 2.70 6780 3.48 2.10 +.61 -65.0 RobtHalf N RHI 1.12f 1.7 27 70.35 42.92 799 65.88 3370 66.05 64.30 +.78 +18.6 RocktPh n Q RCKT 24.28 3.40 258 19.17 879 20.30 18.25 -.46 +83.6 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 1237 169.24 6600 170.61 164.00 +3.01 -13.8 RockColl N COL 1.32 1.0 21 139.63 104.91 626 135.36 3389 136.22 133.90 +.68 -.2 RockwllM Q RMTI 8.70 3.62 113 4.39 598 4.95 4.34 -.54 -24.6 RockyBr Q RCKY .48f 1.7 18 31.75 12.20 121 28.30 579 30.35 27.05 -1.70 +49.7 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 4 11.33 20 11.56 11.15 -.11 -3.8 RogCm gs N RCI 1.57 14 54.95 43.11 226 48.89 826 49.08 47.05 +1.43 -4.0 Rogers N ROG 33 184.00 105.60 78 116.69 318 116.97 110.10 +5.23 -27.9 Roku n Q ROKU 58.80 15.75 6231 46.70 29733 47.27 40.55 +4.08 -9.8sRollins s N ROL .56 1.0 67 54.25 39.90 342 53.94 1821 54.28 52.09 +1.36 +15.9 Roper N ROP 1.65 .6 29 292.97 226.81 257 276.18 1266 277.14 270.31 +.68 +6.6 Rosehill n Q ROSE 10.84 5.52 8 8.59 45 8.86 8.11 +.47 +9.3 RosettaStn N RST 16.85 8.71 173 16.32 487 16.44 15.95 +.29 +30.9 RossStrs s Q ROST .90 1.0 22 87.22 52.85 2059 86.32 6864 86.48 83.04 +1.57 +7.6 Rowan N RDC .40 2.6 27 17.33 9.02 1594 15.47 7243 16.16 14.77 -.75 -1.2 RBCda pfT N RYpT 1.69 31.75 27.94 2 30.85 8 31.74 28.95 +1.38 +3.0 RoyalBk g N RY 3.76 87.10 72.18 420 76.44 2171 76.56 74.37 +1.14 -6.4 RBScotlnd N RBS 8.74 6.36 602 6.71 2632 6.76 6.63 -.09 -12.2 RBSct prF N RBSpF 1.91 7.4 27.05 25.67 25.86 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 57 25.92 157 25.97 25.61 +.24 +1.8 RylCarb N RCL 2.40 2.3 14 135.65 101.20 1633 104.74 7254 105.25 102.64 +1.14 -12.2 RoyDShllB N RDS/B 3.76 5.2 76.99 53.56 1061 72.74 5949 73.01 71.16 +.09 +6.5 RoyDShllA N RDS/A 3.76 5.4 73.86 52.44 1692 69.46 7435 69.83 67.97 +.23 +4.1sRoyGld Q RGLD 1.00 1.1 98.53 76.15 814 92.54 2612 98.53 91.74 -.05 +12.7 RoyceGVal N RGT .10e 11.73 9.51 6 10.53 53 10.61 10.43 +.02 -2.6 RoyceMC N RMT .63e 6.1 10.39 8.09 269 10.32 784 10.32 9.98 +.33 +9.3 Royce N RVT 1.22e 7.7 17.18 14.02 410 15.86 1695 15.92 15.58 +.06 -1.9 RubiconPrj N RUBI 5.35 1.48 234 2.89 1088 3.05 2.80 +.04 +54.5 Rubicon rs Q RBCN 9.41 6.71 11 7.90 29 7.93 7.79 +.01 -1.0 Rudolph N RTEC 20 34.55 21.10 124 30.35 500 30.40 29.20 +.75 +27.0 RmblOn B n Q RMBL 7.05 3.53 56 6.34 219 6.51 5.90 +.46 +22.0 RushEntA Q RUSHA 28 55.40 36.65 103 44.45 619 44.67 42.50 +1.07 -12.5 RushEntB Q RUSHB 35 52.76 35.30 4 45.36 17 45.41 42.90 +1.46 -5.9 RuthsHosp Q RUTH .44 1.6 27 29.00 17.95 69 28.30 424 28.60 27.75 +.25 +30.7 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 209 113.93 993 114.71 111.59 -.30 +9.3 Ryder N R 2.08f 2.8 18 90.26 65.65 288 73.23 1511 73.72 70.92 +1.37 -13.0 RyersonH N RYI 44 12.95 7.65 129 12.25 744 12.28 11.05 +1.10 +17.8 RymanHP N RHP 3.40 4.0 18 85.77 57.78 184 84.45 684 84.76 81.20 +1.30 +22.4S -:S&P Glbl N SPGI 2.00 1.0 30 208.98 145.72 589 206.37 3643 207.46 202.04 +2.48 +21.8 S&T Bcp Q STBA 1.00 2.2 19 46.44 33.92 47 44.87 262 45.00 43.05 +1.63 +12.7 S&WSeed Q SANW 4.40 2.90 5 3.15 74 3.40 3.15 -.10 -19.2 SAP SE N SAP 1.31e 1.1 121.95 99.20 864 117.13 3568 117.19 113.53 +1.47 +4.2 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 3 20.25 6 20.39 20.15 -.07 +9.5 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.13 6 20.22 19.15 +.30 +12.4 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 20 29.90 107 30.40 29.40 +.20 +11.4 SBA Com Q SBAC 177.67 133.27 786 165.46 2901 167.41 162.46 +.34 +1.3 SCANA N SCG .49m 1.2 10 68.35 33.61 938 40.63 5423 40.81 37.76 +2.11 +2.1 SCE TrV n N SCEpK 29.56 24.70 35 26.53 233 26.54 25.56 +1.08 +.4 SCE II prG N SCEpG 1.28 5.1 25.89 21.93 26 24.85 102 24.89 24.15 +.58 +2.8 SCE Tr pfH N SCEpH 1.44 5.2 29.06 25.05 18 27.74 48 27.88 26.99 +.79 +2.6 SCETr pfJ N SCEpJ 1.34 5.1 28.62 23.96 15 26.43 76 26.43 25.37 +1.13 +2.4 SCE Tr pfL N SCEpL 1.25 5.2 25.77 21.75 37 24.10 166 24.20 23.36 +.67 +.3 SEI Inv Q SEIC .60f .9 22 78.35 52.20 382 63.17 1790 63.99 61.62 +.65 -12.1 SelasLf rs Q SLS 19.41 3.17 125 3.47 428 3.76 3.21 +.05 -55.9 SG Blck n Q SGBX 7.00 3.70 31 5.24 55 5.26 5.03 +.04 -12.4 SGOCO rs Q SGOC 2.29 .90 4 1.14 90 1.17 1.05 -.01 +7.8 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 16 15.15 39 15.15 14.90 +.40 +3.1 SIGA Tc n Q SIGA 7.54 5.61 133 6.37 640 6.45 5.77 +.43 +7.8 SJW N SJW 1.12a 1.7 24 69.29 47.57 67 67.29 398 67.72 66.01 +1.07 +5.4 SK Tlcm N SKM 28.97 22.66 458 22.92 1714 23.04 22.71 -.40 -17.9 SLGreen N SLG 3.25 3.2 30 107.88 89.46 377 102.71 2143 103.67 98.92 +2.18 +1.8 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 9 25.85 42 25.89 25.34 +.61 +3.1 SLM Cp Q SLM 16 12.46 9.65 1097 11.62 6326 11.75 11.32 +.17 +2.8tSLM Cp pfB Q SLMBP 3.32e 4.7 74.65 65.20 5 70.31 13 71.75 62.47 -.69 +2.3 SM Energy N SM .10 .4 28.20 12.29 1916 26.82 6694 26.95 24.91 +1.13 +21.5 SmartGlb n Q SGH 7 56.69 14.81 447 31.23 2379 32.00 30.50 -.64 -7.3 SMTC hg Q SMTX 3.18 1.12 29 2.76 95 3.00 2.65 -.18 +46.0 SORL Q SORL 4 8.70 3.70 67 4.83 443 5.10 4.60 +.16 -28.1 SP Plus Q SP 22 41.70 29.60 96 38.00 301 38.00 36.65 +.80 +2.4 SPAR Gp h Q SGRP 3.75 .99 20 1.23 40 1.27 1.21 -.03 SpdrDJIA N DIA 3.98e 1.6 265.93 212.68 3546 244.60 15677 245.20 240.62 +1.87 -1.1 SpdrGold N GLD 129.52 114.80 2947 118.86 28819 119.33 117.40 +.21 -3.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 6 34.13 39 34.16 33.08 +.70 -5.0 SpdrNoANR N NANR 37.79 30.22 16 36.55 104 36.59 35.82 +.14 +3.1 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 1 89.36 3 89.36 87.52 +.92 -.5 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2499 39.32 13566 39.37 37.92 +.99 -3.4tSpd MsciCh N XINA 26.62 19.35 1 19.41 2 19.52 19.27 -.75 -18.9 S&PEAsia N GMF 1.81e 1.8 116.07 90.96 11 98.71 112 99.05 97.27 -.80 -5.6 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 1 53.18 4 53.39 52.31 +.15 -1.2 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 59.48 0 59.56 59.56 -9.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 76.77 4 76.77 75.98 -.63 -2.4 SpdrCdaS N QCAN 1.61e 2.7 62.76 55.70 1 59.03 9 59.03 58.04 +1.04 -3.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.58 3 60.20 15 60.20 58.48 +.90 -5.9 S&PChina N GXC 1.31e 1.3 123.91 88.72 53 103.68 204 104.06 101.46 -1.10 -3.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 1 75.29 2 75.38 74.76 +.51 -.2 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 24 59.51 42 59.69 58.06 +.18 -7.7 SpdrEafeSt N QEFA 1.62e 2.6 68.94 60.04 30 63.45 66 63.54 61.91 +.75 -2.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 8 68.78 33 68.88 66.82 +1.40 -2.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 3 77.64 21 78.34 76.64 +.39 -1.5 SpdEMkt s N SPEM 42.47 33.10 368 35.37 1422 35.50 34.65 +.03 -7.3 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.57 76 30.65 685 30.80 30.30 +.02 -6.7 SpdrGlbNR N GNR .93e 1.9 53.32 41.20 111 50.00 353 50.12 49.24 -.08 +1.9 Spd IntUt n N IPU Spd EMLA n N GML SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 76 48.87 512 48.91 47.42 +.76 tSpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 33 46.95 172 47.13 46.32 -.50 -9.7 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 74 39.06 297 39.11 37.94 +.75 -5.2 SpdMS xUS N CWI .79e 2.1 42.01 35.26 76 37.29 376 37.33 36.47 +.27 -4.4 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 23 50.44 99 50.44 48.82 +1.07 -2.6 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 596 39.63 1808 39.74 38.65 +.49 -2.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 117 34.04 345 34.11 33.66 -.28 -4.1 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 244 30.56 1901 30.58 29.92 +.16 -3.6 SP Mid N MDY 2.94e .8 366.10 307.28 596 361.77 2739 362.45 352.06 +6.75 +4.7 S&P500ETF N SPY 4.13e 1.5 286.63 240.34 66317 275.42 228722 275.84 269.24 +4.14 +3.2 SpdrRRtn N RLY .44e 1.7 27.62 23.57 6 26.64 98 26.71 26.28 +.01 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.82 18 32.82 32.24 +.39 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 3 38.00 40 38.04 37.38 +.24 -.7tSpdrSenLn N SRLN 1.96 4.2 47.69 46.74 269 46.96 2461 46.96 46.74 -.01 -.5 SpdrUShBd N ULST .16 .4 40.82 40.15 17 40.25 71 40.28 40.21 -.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 13 76.21 62 76.46 74.76 +.89 +2.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 215 47.55 899 47.59 47.40 -2.2 SpdrValEq N SYV 4.21e 1.5 70.61 59.56 6 66.57 16 66.68 65.34 +.18 +.5 SpdrGroEq N SYG 1.85e .8 86.17 70.73 1 82.19 3 82.32 80.42 +1.54 +3.5 SpdrBiot s N XBI .44e .4 101.55 74.25 4875 100.25 12443 100.33 94.01 +5.06 +18.1 Spdr Div N SDY 3.80e 2.0 98.29 87.80 331 94.20 1344 94.43 92.03 +1.50 -.3 SpdrGbDow N DGT 1.52e 1.8 91.75 76.64 0 82.73 5 82.74 81.51 +.27 -3.2 SpdrHome N XHB .15e .4 47.20 37.17 1588 40.24 6322 40.49 39.11 +.69 -9.1 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1200 47.82 5984 48.00 46.79 +.66 +1.0 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 3 58.16 15 58.34 57.50 +.13 +.4 SpdrS&PIn s N KIE 32.34 27.81 429 30.18 1393 30.30 29.59 +.38 -1.7 Spd LgCap s N SPLG 33.54 28.21 652 32.38 3464 32.42 31.68 +.50 +3.4 SpdrLCpG s N SPYG 36.36 29.33 905 35.80 7110 35.85 34.84 +.67 +8.5 SpdrLCapV s N SPYV 32.54 28.05 243 29.94 691 30.01 29.39 +.31 -2.4 Spd MidC s N SPMD 36.00 29.60 121 35.70 990 35.75 34.59 +.82 +7.0 SpdMCpG s N MDYG 56.05 46.42 103 55.03 1222 55.14 53.57 +1.02 SpdrMCpV s N MDYV 53.34 46.15 57 53.03 220 53.11 51.64 +1.00 SpdrNY Tch N XNTK .41e .4 98.30 71.73 11 95.33 81 95.45 92.76 +1.97 +13.7 SpdrSemi s N XSD .16e .2 78.02 60.17 115 74.89 404 74.98 71.37 +2.64 +7.3 SpdrSCp s N SLYG 65.54 51.69 245 65.35 1718 65.43 62.73 +2.15 SpdrSCpV s N SLYV 69.05 56.46 176 68.83 1712 68.99 66.23 +2.04 SpdrRs3K s N THRK 35.46 29.89 1177 34.56 3492 34.60 33.76 +.57 +4.1 SpdrWilRE N RWR 2.90e 3.0 95.73 81.59 80 95.29 423 95.46 92.12 +1.33 +1.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 123 29.51 663 29.52 29.48 -.05 -1.2 SpFcStIn n N XITK 107.00 69.38 13 98.48 57 99.37 92.60 +2.93 +26.1 Spdr1500VT N VLU 4.85e 1.7 108.76 91.89 0 102.00 2 102.12 101.21 -.27 SpdrScored N CBND .99 3.2 32.69 30.78 3 30.95 4 31.02 30.87 -.03 -4.0 SpdrIntCBd N IBND .14e .4 36.87 32.96 27 34.07 409 34.17 33.51 +.25 -3.6 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1735 30.69 6134 30.71 30.66 -.06 +.1 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.43 631 56.53 55.92 -.05 +1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 47

SpdrWFPf N PSK 2.59e 5.9 45.42 41.81 139 43.80 1271 43.90 43.18 +.33 -.5 SpdrBarITB N BWZ .01e 33.49 30.94 61 31.51 1331 31.53 31.09 +.22 -1.9 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1053 53.77 5851 53.78 52.44 +.75 +6.3 SpdrLTBd s N SPLB 28.77 25.87 102 26.39 269 26.43 26.00 +.27 -7.8 SpdrITBd N SPIB .92 2.8 34.72 33.07 329 33.25 2116 33.28 33.12 -.04 -2.8 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.37 343 25.40 25.29 +.01 -2.5tSpdrEMBd N EBND 30.91 26.64 79 27.14 705 27.19 26.64 +.18 -8.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1593 27.29 4633 27.31 27.12 -1.0tSpdrLehHY N JNK 2.30 6.5 37.46 35.26 9996 35.56 47729 35.56 35.26 +.08 -3.2tSpdShTBd N SPSB .40e 1.2 30.74 30.08 392 30.13 4053 30.15 30.08 -.03 -1.0tSP IntTip N WIP .41e .3 60.27 53.78 21 54.75 206 54.79 53.78 +.51 -4.8 SPLIntTB s N BWX 29.72 27.23 1649 27.96 13961 28.02 27.61 +.21 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.77 7 64.18 56 64.35 62.60 +1.06 -1.5sSpdrTelcm N XTL .68e .9 74.86 65.10 3 74.82 38 74.89 71.71 +2.53 +9.5 SpdrHCSv s N XHS .61e .1 72.77 56.18 2 71.22 30 71.24 68.64 +1.72 +15.7 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 98 80.55 278 80.83 77.53 +2.33 +25.1 SpdrSf&Sv s N XSW .19e .2 85.47 61.66 5 84.37 41 84.37 81.25 +3.37 +21.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.46 50 25.56 25.22 +.15 -4.2 SpdrAerDf s N XAR 1.70e 1.1 91.75 70.55 46 87.88 258 88.19 86.21 +.75 +5.2 SpdAgBd n N SPAB 28.84 27.57 813 27.90 2357 27.92 27.79 +.01 -2.9 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 43 55.59 178 55.61 55.31 +.06 -1.2 SprBl 1-3b rs N BIL 91.58 91.37 1051 91.48 4933 91.48 91.44 -.10 +.1 SpdLgTr s N SPTL 37.32 33.45 206 35.30 2326 35.34 34.90 +.27 -3.5 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.65 164 58.69 58.53 -.04 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 3254 61.95 17089 62.13 60.51 +.95 +5.3 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 1 120.69 5 120.75 118.35 +1.27 +5.2tSpdDorWrF Q DWFI 26.06 23.22 15 23.86 70 23.87 23.22 +.16 -5.6 SpdrRetl s N XRT .49e 1.0 51.04 37.72 5033 49.83 19779 49.91 47.90 +1.27 +10.3 SpdNuBMu s N TFI 49.42 47.52 173 48.04 845 48.08 47.89 +.06 -1.9 SpdrPhm s N XPH 3.00e .8 47.11 38.71 93 44.39 229 44.45 42.52 +1.38 +2.0 SpdrOGEx N XOP .73e 1.7 44.75 28.96 10250 43.41 45977 43.53 41.86 +.35 +16.8 SpNuBST rs N SHM 48.95 47.51 222 47.97 1666 48.01 47.91 -.02 +.1 SpdrGendr N SHE 75.63 66.66 10 73.48 29 73.61 71.73 +1.12 +3.7 SpdrOGEq N XES .49e 2.9 19.29 12.90 754 16.91 3790 17.00 16.34 -.05 -1.3 SpdR1KLVF N ONEV 76.79 68.57 1 73.96 4 73.96 72.55 +.85 +1.9 SpdrMetM N XME .24e .7 39.62 29.01 2243 36.25 7267 36.38 35.03 +.78 -.3 SpdrR1KMo N ONEO 77.42 68.69 7 73.85 36 74.03 72.37 +.87 +1.6 SpdrR1KYF N ONEY 75.25 65.47 0 70.89 7 70.89 69.89 +.03 +1.2 SpdSPXHiD N SPYD 38.74 34.60 259 37.82 612 37.89 36.86 +.53 +1.0 SpdrFosFFr N SPYX 69.64 58.40 2 66.63 14 66.68 65.30 +.81 +2.8 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 4 91.71 13 91.98 89.68 +1.54 +1.3 SpdrUsaSt N QUS .54e 82.07 69.37 6 78.94 49 80.00 77.08 +1.19 +2.2 Spd SP600 s N SLY 74.88 58.62 34 74.57 255 74.79 71.80 +2.27 SpdrSPXBbk N SPYB .41e 67.80 51.33 4 63.50 7 63.51 62.73 +.62 +1.8 SpdrSCap n N SPSM 33.40 28.11 340 33.21 3512 33.24 32.00 +.93 +5.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 24 19.25 82 19.27 19.19 -.02 -.2 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 9 97.54 182 97.77 94.54 +2.29 +6.8 SPI Eng rs Q SPI 2.61 .33 368 .42 2328 .54 .38 +.03 -34.6 SPS Cmce Q SPSC 97 78.57 45.02 82 77.02 436 77.20 72.88 +3.54 +58.5 SPX Cp N SPXC 16 37.96 23.41 111 36.48 787 36.54 34.38 +1.43 +16.2 SPX Flow n N FLOW 42 54.92 31.10 106 44.19 484 44.58 42.60 +.42 -7.1 SRC Eng A SRCI 17 13.32 6.61 1460 11.40 7756 11.52 10.64 +.38 +33.6 SS&C Tch s Q SSNC .28 .5 34 55.25 36.48 823 54.19 4792 54.24 51.26 +2.29 +33.9 SSLJ.cm n Q SSLJ 5.75 3.12 61 3.82 271 4.18 3.59 -.04 +8.8 SSR Mng g Q SSRM 22 11.44 7.64 538 10.28 1675 10.38 9.65 +.41 +17.0 STMicro N STM .40 1.8 25 26.43 14.28 1885 22.35 8984 22.39 21.65 +.23 +2.3 SVB FnGp Q SIVB 25 329.65 159.44 408 295.42 1533 296.98 284.42 +6.66 +26.4 SabanCap n Q SCAC 10.20 9.84 1 10.10 219 10.11 10.09 +1.9 Saban un Q SCACU 11.20 10.25 10.70 1 10.70 10.70 +.06 +1.7 SABESP N SBS .39e 6.2 11.96 5.72 1255 6.26 3721 6.29 5.89 +.25 -40.1 SabnR N SBR 2.28m 4.9 22 50.00 37.00 18 46.90 39 47.30 46.06 -.20 +5.2 SabraHltc Q SBRA 1.78e 7.9 18 24.60 15.78 1235 22.66 5390 22.84 20.93 +.93 +20.7 SabreCorp Q SABR .56 2.2 31 26.78 17.30 2146 25.95 8138 26.04 24.41 +1.31 +26.6 SachemC n A SACH .42 10.4 5.02 3.30 17 4.05 67 4.16 3.91 -.05 +2.8sSAExplr rs Q SAEX 3.69 1.18 486 1.63 16707 3.69 1.50 +.02 -25.9 SafeBulk N SB .04 1.2 4.00 2.25 203 3.44 1379 3.53 3.29 +.04 +6.5 SafeBlk pfC N SBpC 2.00 8.3 24.26 18.80 4 23.99 15 24.00 23.73 +.09 +.4 SafeB pfD N SBpD 2.00 8.4 24.20 18.86 6 23.89 23 23.91 23.60 -.10 +1.5 SafegdSci N SFE 14.40 10.75 60 12.80 198 13.10 12.75 +14.3sSafeInco n N SAFE .60 3.0 20.17 15.57 35 19.81 258 20.17 18.89 +.84 +12.6 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.50 25 87.30 87 88.20 84.40 +1.90 +8.6 SagaComm A SGA 1.20 3.1 4 46.80 36.10 6 38.60 19 39.00 37.64 +.10 -4.6 SageThera Q SAGE 195.97 59.57 264 160.15 1004 160.97 153.18 +3.62 -2.8 Saia Inc Q SAIA 39 87.05 51.05 169 80.90 676 82.00 78.75 +.05 +14.3 SailptTch n N SAIL 28.94 12.82 633 26.35 2454 26.57 23.76 +1.81 +81.7 StJoe N JOE 56 20.00 16.75 136 18.40 655 18.45 17.85 +.45 +1.9 SalemMda Q SALM .26 4.4 22 7.45 3.10 227 5.95 671 6.25 5.20 +.80 +32.2 Salesforce N CRM 142.12 85.12 4801 141.40 19859 141.73 135.30 +5.00 +38.3 SalMidMLP N SMM 1.30 12.8 12.24 8.53 41 10.13 345 10.16 9.88 +.17 -8.1 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 1 45.20 8 48.44 44.16 +1.00 +1.2 SallyBty N SBH 10 21.36 14.05 1179 15.88 6883 15.95 15.06 -.15 -15.4 SJuanB N SJT .65e 11.0 13 10.54 5.66 140 5.94 685 6.09 5.66 +.15 -27.9 SanchezEn N SN 7.49 2.78 1936 4.67 7281 4.70 4.23 +.15 -12.1 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 15 11.80 46 12.04 11.65 +6.3 SanderFm Q SAFM 1.28 1.2 9 176.43 96.80 337 108.28 1543 109.89 100.16 +3.13 -22.0 SandRidge N SD 21.90 13.02 168 17.79 881 17.99 17.31 +.05 -15.6 SandRMiss N SDT .22e 11.2 2 2.30 .73 101 2.00 423 2.03 1.90 +.02 +142.1 SandRMs2 N SDR .21e 11.7 1 2.00 .74 162 1.83 625 1.88 1.76 +.01 +115.0 SandRdgP N PER .50e 19.3 6 3.10 1.80 559 2.60 1215 2.65 2.55 +26.8 SandstG g A SAND 5.64 3.68 1026 4.67 3566 4.67 4.44 +.17 -6.4 SndySpr Q SASR 1.12f 2.6 19 43.87 36.41 289 42.49 748 42.68 40.79 +1.48 +8.9sSanfilp Q JBSS 2.00e 27 77.76 54.32 37 77.74 188 77.84 73.75 +3.29 +22.9 SangTher Q SGMO 27.50 8.00 1721 15.95 5341 16.25 14.00 +1.75 -2.7 Sanmina Q SANM 18 42.95 24.60 185 30.40 937 30.55 28.95 +1.10 -7.9 Sanofi N SNY 1.58e 3.7 50.65 37.43 3657 42.48 12930 42.61 39.71 +2.47 -1.2 Sanofi rt Q GCVRZ .54 .27 12 .49 122 .50 .47 -.01 +28.9 SantCUSA N SC .23e 5 20.46 12.65 1028 19.50 5554 19.62 18.59 +.41 +4.7 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 25.90 1 25.98 25.90 -.06 +.9 Sapiens Q SPNS .20e 2.0 51 14.30 8.01 13 10.16 41 10.24 9.53 +.39 -11.8 SaratogaI N SAR 2.04f 7.4 5 28.30 19.62 42 27.48 170 27.68 26.10 -.21 +22.8 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.90 12 25.90 25.75 +.13 +.4 SareptaTh Q SRPT 176.50 32.80 746 139.33 3610 139.60 131.58 +7.15 +150.4 Sasol N SSL 1.41e 3.8 38.75 26.92 135 37.41 714 37.51 35.46 +.87 +9.4 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 24 56.12 114 57.01 52.28 +2.54 -9.1 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 1 24.99 4 25.05 24.94 +.42 -1.3stSaulCt pfD N BFSpD 23.30 22.83 2 23.11 21 23.30 22.83 -.2 Savara rs Q SVRA 17.19 5.07 180 12.25 641 12.68 11.15 +.93 -17.5 scPhrma n Q SCPH 18.17 5.21 30 5.74 206 5.97 5.59 +.08 -52.5 ScanSource Q SCSC 14 45.35 31.40 55 40.95 292 41.25 39.75 +.65 +14.4 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 4298 67.03 25894 67.25 65.01 -.5 Schmitt h Q SMIT 4.47 1.55 4 2.42 6 2.42 2.28 +.08 -11.7 SchndrNt n N SNDR .24 .9 30.52 20.18 471 27.65 5104 27.90 26.91 +.14 -3.2 Schnitzer Q SCHN .75 2.1 9 38.85 23.70 340 36.35 924 36.45 33.20 +2.65 +8.5 ScholRck n Q SRRK 27.02 14.00 59 15.11 268 17.65 14.13 -.49 -2.5sScholastc Q SCHL .60 1.3 46.59 33.51 102 46.74 375 46.89 44.00 +2.43 +16.5sSchulmn Q SHLM .82 1.8 45 45.10 25.00 231 44.40 937 45.10 44.20 -.10 +19.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.11 357 67.09 2255 67.18 65.54 +1.10 +4.0 SchwUSLgC N SCHX .98e 1.5 68.43 57.39 939 66.01 4049 66.11 64.53 +1.02 +3.5 SchwLCGr N SCHG .63e .8 78.13 62.63 221 77.12 1861 77.23 75.08 +1.34 +9.1 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 288 53.81 1227 53.92 52.75 +.69 -1.6 SchwMCap N SCHM .59e 1.1 56.61 47.42 493 55.90 1653 55.94 54.44 +1.01 +4.9 SchUSSmC N SCHA .76e 1.0 76.47 61.64 349 75.60 4152 75.67 73.01 +2.03 +8.4 SchwEMkt N SCHE .49e 1.9 31.08 24.67 1991 25.97 6187 26.05 25.38 +.08 -7.1 Sch 1000 n N SCHK 28.14 24.88 56 27.20 248 27.22 26.60 +.42 +3.6 SchEMLgC N FNDE .39e 1.4 33.13 26.36 225 27.79 1384 27.87 27.22 +.11 -6.3 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 143 34.65 567 34.72 34.24 -.22 -3.6 SchIntLgCo N FNDF .61e 2.0 32.54 27.81 286 29.89 1239 29.93 29.14 +.35 -1.7 SchUSSmCo N FNDA .36e .9 41.18 33.34 183 40.80 794 40.88 39.54 +.89 +7.7 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 277 37.78 1088 37.85 37.04 +.44 +.9 SchUSBrd N FNDB .61e 1.6 39.71 33.37 29 37.76 112 37.86 37.01 +.38 +1.3 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 435 49.85 2679 49.98 48.85 +.56 -2.6 SchwIntEq N SCHF .71e 2.1 36.35 31.46 1595 33.28 12917 33.32 32.55 +.23 -2.3 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 422 50.65 1346 50.65 50.47 +.01 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 666 42.42 3044 42.50 41.01 +.64 +1.9 SchIntUSTr N SCHR .86 1.6 54.67 51.57 169 52.27 1139 52.30 52.15 -.06 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 239 49.67 3178 49.69 49.62 -.07 -.7 SchUSTips N SCHP 56.10 54.02 307 55.04 1516 55.05 54.76 +.13 -.7 SchwIntSC N SCHC .59e 1.6 39.15 33.12 155 35.97 731 36.00 35.42 -.10 -1.8 Schwab N SCHW .40 .8 29 60.22 38.06 6634 50.65 25200 51.70 49.35 -.45 -1.4 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 56 26.95 146 27.03 26.55 +.44 +.3 Schwb pfD N SCHWpD 27.90 25.49 44 26.80 195 26.89 26.25 +.57 -.7 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 122 44.12 501 44.25 43.23 +.40 -2.7 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 140 83.50 736 83.67 80.18 +2.57 +9.1 SciGames Q SGMS 62.80 24.05 717 48.70 3493 48.97 46.25 -.45 -5.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.30 2 25.52 6 25.55 25.41 +.04 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.48 432 7.30 1473 7.35 6.95 +.20 -1.4 ScorpioTk N STNG .04 1.4 4.18 1.85 1577 2.84 5241 2.91 2.76 +.03 -6.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.80 18 24.90 24.40 -.05 -.2 ScorpT19 n N SBBC 26.51 24.62 25.64 3 25.64 25.50 +.09 +.8 Scotts N SMG 2.12 2.5 20 110.12 76.60 323 85.68 1096 86.14 82.71 +2.52 -19.9 ScrippsEW Q SSP .05p 45 20.35 10.69 208 13.94 1065 13.95 13.17 +.55 -10.8 Scynexis Q SCYX 2.50 1.05 627 1.77 1407 1.82 1.61 +.13 -23.7 Sea Ltd n N SE 17.19 10.06 5584 16.53 11075 16.65 14.34 +1.53 +24.0 SeaChange Q SEAC 4.03 2.40 44 3.32 198 3.43 3.21 -.10 -15.5 SbdCp A SEB 6.00 .2 14 4690.00 3747.00 0 3959.97 1 3999.97 3880.00 -2.77 -10.2 SeabGld g N SA 13.70 9.80 204 11.55 751 11.60 10.70 +.40 +2.2 SeacstBkg Q SBCF 25 33.51 20.58 292 32.13 959 32.43 31.40 +.55 +27.4 SeacorHld N CKH 59.00 33.35 169 55.77 591 57.03 54.90 -1.50 +20.7 SeacrMar N SMHI 25.00 11.66 44 23.15 160 24.00 22.65 +.06 +97.9stSeadrill n N SDRL 25.00 15.76 744 21.53 5825 25.00 15.76 +2.5 Seadrill N SDLP .40 10.3 4.20 2.60 290 3.89 1903 3.93 3.45 +.42 +6.3 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1872 58.59 8262 58.82 55.34 +2.12 +40.0 SealAir N SEE .64 1.5 21 49.94 40.76 872 42.73 6653 42.97 41.96 +.28 -13.3 SeanrgM rs Q SHIP 1.66 .70 108 .95 819 .97 .82 +.08 -9.1 SearsHldgs Q SHLD 10.76 1.99 798 2.27 3281 2.50 2.25 -.10 -36.6 SearsH&O Q SHOS 3.95 1.38 14 2.10 84 2.25 2.10 -19.2sSeaspan N SSW .50 4.7 16 10.47 5.50 1184 10.66 3769 10.70 9.74 +.48 +57.9 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.07 15 25.79 78 25.90 25.66 +.05 +3.9 Seaspan 19 N SSWN 1.59 6.2 26.01 25.08 314 25.52 330 25.64 25.52 -.1sSeaspn pfD N SSWpD 1.99 7.9 25.37 21.23 45 25.29 102 25.37 25.19 -.01 +2.7sSeaspn pfH N SSWpH 25.34 20.70 32 25.25 145 25.41 24.95 +.24 +6.8sSeaspn pfG N SSWpG 25.91 21.98 15 25.87 86 25.91 25.67 +.17 +6.5 Seaspan n N SSWA 24.99 23.15 16 24.90 49 24.90 24.71 +.10 +2.4 SeaSpine n Q SPNE 14.31 8.76 23 13.08 113 13.64 12.16 +.46 +29.2sSeattGen Q SGEN 69.71 45.31 599 69.67 3179 69.89 65.93 +3.28 +30.2 SeaWorld N SEAS 22.96 10.42 1582 22.37 5369 22.74 21.55 +.55 +64.8 SecndSight Q EYES 2.58 .90 231 1.77 611 1.79 1.63 +.11 -7.3 Secoo n Q SECO 14.75 6.61 89 8.97 717 9.23 8.11 +.89 -7.1 SecWkA A n Q SCWX 13.38 7.83 47 11.98 200 12.46 11.24 -.47 +35.1 SecNtl lf Q SNFCA .23t 3 6.24 4.05 3 5.35 20 5.50 5.20 +.15 +7.0 SelectBc lf Q SLCT 26 14.06 10.90 16 13.94 60 14.02 12.82 +.47 +10.3 SelEngS n N WTTR 21.96 11.22 473 14.94 1958 15.04 13.73 +.41 -18.1 SelIncREIT Q SIR 2.04 8.8 20 26.26 17.90 312 23.13 1051 23.24 22.03 +.66 -8.0 SelMedHld N SEM 13 19.78 14.80 312 18.85 1438 18.90 17.78 +.70 +6.8 SelectaB n Q SELB 24.02 7.95 212 12.68 1204 13.52 10.92 -.57 +29.3 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 140 56.50 535 56.65 54.70 +1.50 -3.7 SelctIns 43 N SGZA 1.47 5.7 25.83 24.72 12 25.75 43 25.79 25.25 +.49 +2.3 SemGroup N SEMG 1.89 7.3 30.95 20.20 513 25.85 1706 26.05 24.65 +.45 -14.4 SemiMfg N SMI 18 9.14 4.49 281 6.06 1016 6.51 5.97 -.44 -29.2 SmLEDS rs Q LEDS 10.49 1.61 77 4.20 521 4.55 3.76 +.36 +12.6 SempraEn N SRE 3.58 3.0 22 122.98 100.49 1319 117.78 5315 118.18 114.63 +1.67 +10.2 Sempra pfA N SREpA 107.00 95.95 143 103.73 666 104.24 102.20 +.52 +4.6 Semtech Q SMTC 61 51.90 31.30 222 49.05 1325 49.20 46.55 +2.00 +43.4 SendGrid n N SEND 32.03 17.50 445 26.11 1887 27.22 24.87 -.41 +8.9 SenecaB Q SENEB 35.95 27.45 28.00 1 28.00 28.00 -.10 -17.6 SenecaA Q SENEA 36.60 26.45 24 29.45 129 29.80 26.60 +2.45 -4.2 SenesTc n Q SNES 6.12 .30 356 1.66 1357 1.74 1.52 +.03 +130.6 SenHous Q SNH 1.56 8.3 12 20.73 14.86 7390 18.74 12487 18.81 17.81 +.65 -2.1 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 20 25.00 70 25.20 24.90 +.20 -1.1 SenHous 46 Q SNHNL 1.56 5.9 27.31 24.97 8 26.56 32 26.59 25.71 +.84 -1.1 Senmiao n Q AIHS 8.91 5.00 20 5.30 81 5.70 5.15 -.30 -6.2 Senomyx Q SNMX 1.71 .56 45 1.19 103 1.25 1.10 -.01 -8.5 Sensient N SXT 1.32 1.8 24 84.98 65.56 161 72.50 629 72.55 70.32 +.95 -.9 SensusHlt n Q SRTS 7.71 3.43 5 7.32 14 7.45 7.17 +.06 +41.9 SequansC N SQNS 3.95 1.44 125 2.10 338 2.17 2.05 +.06 +9.9 SeqentialB Q SQBG 4.08 1.36 88 2.01 610 2.04 1.78 +.04 +12.9 SeresTh n Q MCRB 17.42 6.65 205 9.21 518 9.23 8.15 +.61 -9.2 Seritage n N SRG 1.00 2.3 50.00 34.07 255 43.79 1213 43.80 42.05 +1.36 +8.2 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 16 23.50 36 23.66 23.34 +.14 -3.5 ServiceCp N SCI .68 1.9 24 40.28 32.90 649 36.49 3138 36.62 35.46 +.70 -2.2 ServiceMst N SERV 35 60.66 38.78 483 60.44 2637 60.58 58.82 +.97 +17.9 ServcNow N NOW 188.59 103.00 785 182.16 4989 183.28 170.39 +9.69 +39.7 SvcSource Q SREV 4.47 2.61 141 3.97 539 4.00 3.87 +.03 +28.5 ServiFst s Q SFBS .44 1.0 23 44.85 32.54 63 43.27 268 43.42 41.52 +1.54 +4.3 Servotr A SVT .16e 1.7 12.80 8.50 0 9.20 1 9.20 9.15 +.04 -17.4 SesenBio Q SESN 3.50 .62 616 1.94 2441 2.09 1.92 -.01 +139.2 SevStars h Q SSC 7.00 1.26 461 2.19 1571 2.25 1.77 +.31 -52.5 SevernBc Q SVBI .12 1.4 39 8.80 6.70 5 8.65 22 8.70 8.30 +19.2 ShakeShk n N SHAK 97 69.96 30.12 1209 64.26 4834 67.36 64.00 -1.92 +48.8 SharingE rs Q SEII 45 12.40 2.61 39 3.61 122 3.66 3.35 +.19 -52.4 Sharps Q SMED 5.73 3.46 13 3.76 51 3.88 3.55 +.07 -8.1 SharpSprg Q SHSP 9.50 3.07 40 8.84 445 8.95 8.63 +.10 +100.7 ShawCm g N SJR 1.18 23.44 18.50 382 20.70 1523 20.76 20.11 +.35 -9.3 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 349 22.88 1569 22.94 21.92 +.70 -23.3 ShndTele s Q SHEN .26f .8 41.80 28.00 89 34.50 415 34.75 32.28 +1.80 +2.1 Sherwin N SHW 3.44f .8 31 435.15 326.68 410 413.58 1928 414.38 400.18 +6.01 +.9 ShiftPixy n Q PIXY 11.64 2.00 35 2.59 93 2.68 2.55 -.02 -10.1 Shiloh Q SHLO 38 12.69 6.45 50 8.69 321 8.98 8.50 -.01 +6.0 Shineco n Q TYHT 4.60 1.31 134 1.82 627 1.90 1.65 +.14 -20.9tShinhanFn N SHG 50.37 36.54 70 39.02 289 39.26 36.54 +.54 -15.9 ShipFin N SFL 1.40 9.6 15 15.98 12.80 780 14.65 2866 14.95 14.55 -.30 -5.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 681 170.47 3859 171.31 165.71 +1.67 +9.9 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 125 33.23 528 33.39 30.80 +.86 +24.2 Shopify n N SHOP 175.11 84.80 1075 156.81 3974 157.34 141.37 +10.92 +55.3 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.74 17 19.62 80 19.75 19.04 +.60 +17.5 ShotSpot n Q SSTI 41.67 9.33 171 39.63 399 40.64 35.74 +1.70 +182.1 Shutterfly Q SFLY 100.34 39.76 473 90.21 1556 92.03 88.95 +.18 +81.3 Shutterstk N SSTK 42 52.78 29.85 170 50.99 627 51.14 47.09 +3.53 +18.5 SibanyeG N SBGL .14r 6.0 6.50 2.25 2741 2.35 9551 2.49 2.31 -.07 -51.6 SiderurNac N SID 3.55 1.91 2719 2.05 7687 2.06 1.92 +.03 -16.3 SiebertFn Q SIEB .10a .8 21.61 3.60 71 12.73 205 13.56 10.25 +2.31 -5.7 SiennaBi n Q SNNA 29.25 13.37 24 17.68 347 17.99 15.09 +2.49 -2.6 Sientra Q SIEN 21.06 8.79 265 20.09 1092 20.66 19.26 +.58 +42.9 SierraBc Q BSRR .64 2.2 18 29.96 23.29 19 29.02 125 29.36 28.19 +.78 +9.3 SierraMt n A SMTS 3.00 2.13 80 2.55 281 2.71 2.54 -.14 +2.8 SierOnc g n Q SRRA 4.09 1.12 130 2.99 439 3.12 2.90 +.03 -19.8 SierraWr Q SWIR 15 31.40 15.10 150 16.05 566 16.25 15.60 +.05 -21.5 Sifco A SIF 7.95 5.00 5.15 1 5.15 5.10 -.27 -22.6 SifyTech Q SIFY .02e .9 2.10 .40 54 1.98 200 2.00 1.85 +.13 +93.4 SigmaDsg Q SIGM 7.00 5.50 88 6.13 319 6.15 6.10 +.03 -11.9 SigmaL hn Q SGLB 4.48 .89 105 .89 255 .94 .89 -.05 -58.6 Sigmatr Q SGMA 14 11.61 5.26 17 7.49 64 7.73 7.02 +.47 -26.0 SignatBk Q SBNY 24 161.92 116.68 361 128.52 1358 130.54 125.84 +.64 -6.4 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1677 59.00 7335 59.72 55.25 +3.25 +4.3 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 213 27.14 1469 27.21 26.50 +.31 -7.7 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 21 39.00 159 39.46 37.86 +.54 -44.4 SilcnLab Q SLAB 96 110.70 66.35 287 104.15 780 104.60 97.50 +4.55 +18.0 SilicnMotn Q SIMO 1.20 2.4 19 56.51 40.33 690 51.04 1575 54.60 50.58 -1.85 -3.6 SilvrSun n Q SSNT .06e 5.22 2.90 1 4.07 21 4.09 3.56 -.08 -3.8 Silvrbow n N SBOW 34.76 19.89 15 29.78 61 29.82 28.11 +.90 +.2 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 10 16.65 75 17.00 16.15 +.35 +3.7 SlvrcpMt n A SVM .02 55 3.43 2.12 217 2.74 922 2.76 2.61 +.07 +4.6 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 268 30.40 1183 30.53 29.37 +.50 +6.5sSimonProp N SPG 7.80 4.5 23 173.26 145.78 1099 172.99 4114 173.45 167.17 +2.80 +.7 Simon pfJ N SPGpJ 4.19 5.8 77.98 66.50 71.98 2 72.40 70.90 +.87 +.7 SimplyGd n Q SMPL 16.01 10.93 538 15.15 3300 15.35 14.40 +.71 +6.2 SimpsnM N SSD .88f 1.4 34 67.32 41.79 101 64.39 743 64.77 61.86 +2.42 +12.2 Simulations Q SLP .24 1.1 47 23.90 12.05 61 21.90 192 22.40 21.56 -.35 +36.0 Sina Q SINA 43 124.60 79.69 626 84.30 2871 85.29 81.92 -.39 -16.0 Sinclair Q SBGI .72 2.2 13 40.15 26.50 930 33.05 4324 33.15 31.30 +.90 -12.7 SinoGlobl Q SINO 3.84 1.04 22 1.24 74 1.24 1.14 +.05 -51.6 SinopcShg N SHI 74.09 52.82 51 58.77 169 60.81 58.49 -1.21 +3.1 Sinovac h Q SVA 8.75 6.50 41 7.58 216 8.01 7.38 +.12 -3.8 SiriusXM Q SIRI .04 .6 39 7.70 5.17 9529 7.00 44644 7.00 6.72 +.23 +30.6 Siteone n N SITE 77 95.49 48.19 377 83.41 1832 85.20 79.50 -.56 +8.7 SitoMobl rs Q SITO 8.60 2.31 118 2.43 392 2.54 2.35 -.16 -63.8 SixFlags N SIX 3.12 4.3 23 73.38 51.25 539 71.77 2228 71.84 69.21 +1.72 +7.8 Skechers s N SKX 16 43.08 23.90 1673 31.00 7246 31.13 29.52 +.99 -18.1 SkySolar Q SKYS 2.43 .82 13 1.03 45 1.25 1.03 -.14 -31.0 SkyWest Q SKYW .40 .7 15 60.65 31.75 178 53.75 711 53.88 51.31 +1.85 +1.2 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1289 100.13 6644 100.45 95.05 +3.48 +5.5 SleepNmbr Q SNBR 22 40.72 27.44 410 31.03 1717 31.36 28.61 +2.01 -17.5 Smart&Fnl N SFS 22 10.00 4.45 212 5.70 1463 6.25 5.45 +.15 -33.3 SmartFn rs Q SMBK 25 27.50 20.50 20 26.97 100 27.00 25.37 +1.21 +24.3 SmartSnd n Q SND 11.06 4.81 411 5.46 2090 5.57 5.03 +.15 -37.0 Smartsh n N SMAR 32.79 18.06 418 24.04 1356 25.94 23.70 -1.93 +23.3 Smith&N N SNN .61e 1.7 63 40.41 33.72 348 35.71 2512 36.06 35.30 -1.82 +2.0 SmithAO s N AOS .72 1.2 33 68.39 53.23 799 59.87 5259 60.17 58.06 +.72 -2.3 SmthM hrs Q SMSI 3.41 .88 331 2.50 1078 2.73 2.20 +.21 -12.0 Smucker N SJM 3.12 2.8 15 133.38 96.13 936 111.74 4128 112.52 104.64 +4.26 -10.1 SnapInc A n N SNAP 21.22 10.50 14923 13.53 48365 13.67 12.85 +.44 -7.4 SnapOn N SNA 3.28 2.0 16 185.47 140.83 340 163.36 1951 164.07 157.50 +2.64 -6.3 SocCapH n N IPOA 10.85 9.85 59 10.00 216 10.04 9.99 -.05 -.9 SocCapH un N IPOA/U 11.58 10.02 4 10.57 45 11.03 10.45 -.40 -.3 SocilRltyA n Q SRAX 7.95 1.11 60 4.85 233 5.07 4.50 +.28 -14.2 SocQ&M N SQM .99e 2.0 64.20 32.91 549 48.47 2575 48.75 46.68 +.42 -18.4 SocketM n Q SCKT 4.59 2.31 3 2.44 22 2.50 2.40 -.01 -31.8 SodaStrm Q SODA 31 98.26 49.73 84 87.33 402 87.39 83.82 +2.03 +24.2 Sogou n N SOGO 15.50 7.91 2181 10.76 11386 11.22 10.10 -.67 -7.0tSol-Gel n Q SLGL 12.23 6.61 6 7.00 51 8.02 6.61 -.72 -34.6 Sol-Wind n N SLWD SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 86 20.79 285 21.03 20.36 +.35 +2.9 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 41 16.82 100 16.93 16.33 +.51 -5.3 SolarEdg n Q SEDG 26 70.74 19.06 1049 53.65 3723 54.00 46.55 +5.80 +42.9 SolarOilf n N SOI 23.98 11.04 374 14.04 1575 14.22 13.56 -.25 -34.4 SolenoTh rs Q SLNO 3.75 1.32 68 2.90 258 2.94 2.32 +.56 +60.8 SolidBio n Q SLDB 54.84 6.83 294 42.26 792 43.63 35.69 +6.63 +86.8 Soligenix n Q SNGX 3.70 .91 320 1.05 1541 1.13 .95 +.08 -52.7 Solitario A XPL .88 .37 41 .44 361 .46 .40 +.00 -27.9 SonicAut N SAH .24 1.1 11 23.60 15.95 138 21.20 733 21.50 20.20 +.60 +14.9sSonicCorp Q SONC .64 1.8 23 36.15 22.11 715 36.07 2487 36.49 34.10 +1.65 +31.3 SonicFdry Q SOFO 4.13 2.01 3 2.26 46 2.32 2.06 -.01 -24.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 321 52.99 1627 53.20 51.99 +.49 -.3 SonomaPh Q SNOA 7.19 2.35 28 2.51 83 2.69 2.40 +.03 -53.9 SonyCp N SNE 53.91 36.25 450 49.58 3222 51.36 48.51 -1.68 +10.3 Sophiris Q SPHS 4.05 1.80 285 2.95 1216 2.99 2.63 +.14 +30.0 SorrentoTh Q SRNE 34 10.65 1.50 1129 6.80 6893 7.30 6.30 -.40 +78.9 Sothebys N BID .40 .7 18 60.16 42.78 207 56.22 967 56.72 53.19 +1.88 +9.0sSotherlyH Q SOHO .48f 6.7 7.14 5.78 32 7.14 141 7.15 6.93 +.16 +10.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.50 9 25.52 25.10 +.20 -.5 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 1 25.31 9 25.34 25.25 +.03 -.2 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 7 39.91 35 39.95 38.92 +.89 +6.2 SoundFin Q SFBC .56f 1.4 23 39.00 29.70 1 39.00 9 39.00 38.25 +.35 +14.6 SourcC N SOR 1.00 2.5 42.97 38.61 6 39.93 35 39.97 39.42 +.18 -2.0 SoJerInd s N SJI 1.12 3.2 31 36.41 25.96 575 35.27 2466 35.44 33.44 +1.80 +12.9 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 75 88.40 409 88.75 85.85 +2.15 +1.4 SthcrssEn N SXE 3.19 1.40 202 1.52 468 1.56 1.50 -.03 -10.1 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.46 1 21.50 21.33 +.36 -6.7 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 0 22.57 1 22.57 21.67 -.22 -4.9 SCEd pfD A SCEpD 1.08 4.7 26.43 20.92 1 22.94 6 22.94 21.83 +.54 -4.8 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 24.00 3 24.22 23.80 -.14 -5.6 SouthnCo N SO 2.40f 5.0 53 53.51 42.38 3550 47.76 15800 47.85 46.37 +1.45 -.7 SouthCo 75 N SOJA 1.56 5.8 27.52 25.60 25 26.70 128 26.74 26.35 +.40 -1.1 SouthCo ef N SOJB 26.25 23.71 30 25.23 191 25.30 24.94 +.18 -1.8 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 39 24.77 252 24.79 24.55 +.17 -2.7 SthnCopper N SCCO .23e .5 39 58.09 34.51 1191 45.79 4398 46.37 44.39 -1.08 -3.5 SthnFstBsh Q SFST 21 48.75 33.25 8 46.80 43 47.15 43.85 +2.60 +13.5 SoNatBcVa Q SONA .32 1.8 34 18.24 15.11 43 17.88 150 18.00 17.69 +.04 +11.5 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 94 34.36 390 34.54 33.55 +.68 +2.0 SwstAirl N LUV .64f 1.2 9 66.99 49.76 5788 52.74 18146 53.04 50.50 +1.86 -19.4 SwtGas N SWX 2.08 2.6 25 86.87 62.54 374 79.99 1306 80.32 75.72 +3.72 -.6 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 2 21.83 5 22.72 21.83 -.87 -9.0 SwstnEngy N SWN 7 6.72 3.42 11386 5.48 52455 5.49 5.15 +.18 -1.8 SparkEn s Q SPKE .72 7.2 21.40 8.60 51 10.05 361 10.60 9.75 +.30 -19.0 SparkEn pf Q SPKEP 2.19 9.2 27.49 21.90 6 23.72 31 23.84 23.05 +.61 -10.9 SprkNtSE wi A LOV 15.40 10.15 16 10.65 87 10.96 10.20 -.11 -15.8 SparkTh n Q ONCE 94.00 41.06 514 92.39 1538 93.46 81.27 +9.63 +79.7 SpartnMot Q SPAR .10 .7 27 19.45 8.50 121 15.35 915 15.40 14.80 +.25 -2.5 SprtnNash Q SPTN .72 2.7 28.17 16.32 172 26.49 556 26.50 25.16 +.97 -.7 Sparton N SPA 22 23.46 16.35 38 19.66 189 19.77 18.81 +.67 -14.7 SpdFosFr n N EFAX 77.82 67.00 3 69.79 4 69.86 68.29 +.69 -4.2 SpdDbShDu N STOT 49.99 47.00 6 48.74 53 48.91 48.68 -.05 -1.3 SpdEmFos N EEMX 76.80 61.39 1 63.89 2 63.89 62.89 +1.61 -8.5 SpdDbEMk N EMTL 52.27 48.10 4 48.41 12 48.48 48.24 +.08 -3.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 7 14.98 91 15.04 14.69 -.04 +.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 1 25.63 1 25.63 25.50 +.13 -.9 SpectraEP N SEP 3.01f 8.5 10 46.47 29.89 430 35.54 2303 35.99 34.53 +.12 -10.1 SpectrmB N SPB 1.68 1.9 16 126.69 60.13 193 86.86 1185 87.00 80.41 +5.24 -22.7 SpectPh Q SPPI 23.50 7.12 1164 22.14 4313 22.20 20.47 +1.18 +16.8 SpeedM N TRK .60 3.3 19 23.47 16.46 31 18.00 90 18.04 17.11 +.64 -4.6 SperoTh n Q SPRO 19.00 9.66 32 16.89 170 17.98 14.56 +2.22 +43.7 Sphr3D grs Q ANY 6.60 .32 163 .43 687 .48 .40 -.03 -82.6 Spherix rs Q SPEX 3.85 .96 37 1.01 182 1.07 1.00 -.05 -27.9 SpF LgCap n N FMDG 33.20 26.89 28.68 1 28.71 28.53 -.11 +2.4 SpinMedT n N FFIU 25.15 24.17 24.35 0 24.35 24.35 +.12 -1.9 Spire N SR 2.25 3.0 21 82.85 60.09 120 74.35 917 74.60 70.45 +3.70 -1.1 SpiritAero N SPR .48f .6 19 105.20 58.00 1149 84.82 3167 87.23 84.14 -1.09 -2.8 SpiritAir N SAVE 16 48.81 30.32 972 37.66 5528 37.83 35.66 +1.31 -16.0sSpirMTA n N SMTA 10.67 8.90 197 10.94 716 10.96 10.12 +.64 +20.0 SpiritRltC N SRC .72 8.6 13 8.46 6.47 8770 8.35 24715 8.35 7.94 +.32 +8.6 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 13 23.68 75 23.68 23.20 +.43 -4.7 SpirtTex n Q STXB 22.55 20.04 15 20.44 68 20.65 20.28 -.16 -6.5 Splunk Q SPLK 121.64 55.97 1057 101.38 5052 103.09 97.02 +2.27 +22.4 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 78 15.60 255 15.70 14.75 +.55 -.3 SportsWhs Q SPWH 11 6.99 3.40 294 5.16 891 5.17 4.91 +.04 -21.9 Spotify n N SPOT 182.45 135.51 1093 175.70 4072 177.30 162.03 +7.46 +17.9 SpragueRs N SRLP 2.61 10.3 14 29.00 21.80 32 25.35 110 25.75 25.15 -.05 +4.8 SprBkPh n Q SBPH 18.93 10.81 74 12.00 203 12.90 11.19 +.15 -10.7 Sprint N S 3 8.92 4.81 10914 5.63 33281 5.63 5.37 +.19 -4.4 SprottSilv N PSLV 6.85 5.77 169 5.85 1644 5.90 5.77 -.02 -7.7 SprottFoc Q FUND .75e 9.5 8.39 7.20 160 7.85 364 7.88 7.70 +.03 -.9 SprottGold N PHYS 11.15 9.83 311 10.19 2132 10.31 10.05 +.01 -3.8 SprottPPP N SPPP 9.91 7.81 18 8.17 80 8.19 8.02 -.08 -12.5 Sprouts Q SFM 24 28.29 17.55 1109 22.87 5746 23.22 21.53 +.80 -6.1 Square n N SQ 69.40 22.66 10437 66.44 28285 66.52 60.26 +4.80 +91.6 StaarSur Q STAA 34.00 9.85 191 32.35 794 32.80 30.41 +1.35 +108.7 Staff360 rs Q STAF 5.70 1.14 15 1.37 175 1.64 1.35 +.02 -56.5 STAG Indl N STAG 1.39 5.0 38 28.95 22.42 334 27.83 1976 27.90 26.68 +.60 +1.8 STAG pfC N STAGpC 27.19 24.76 3 25.91 10 25.91 25.67 +.29 -1.0 StageStrs N SSI .20 8.6 3.25 1.45 67 2.32 239 2.42 2.26 -.09 +38.1 Stamps.cm Q STMP 31 285.75 140.45 167 269.40 689 270.80 246.51 +16.35 +43.3 SP Matls N XLB .98e 1.7 64.17 53.41 4531 58.45 21162 58.62 57.35 +.38 -3.4 SP HlthC N XLV 1.01e 1.2 91.79 77.82 9817 86.01 29664 86.16 82.72 +2.55 +4.0 SP CnSt N XLP 1.28e 2.5 58.95 48.76 12254 52.22 44946 52.43 50.90 +.69 -8.2 SP Consum N XLY 1.12e 1.0 112.62 87.89 5185 110.30 18782 110.46 108.22 +1.00 +11.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 9288 75.67 43860 76.46 74.41 -.27 +4.7 SPDR Fncl N XLF .46e 1.7 30.33 23.79 41245 26.67 178815 26.87 26.35 +.08 -4.4 SP Inds N XLI 1.12e 1.6 80.96 66.95 9758 72.16 39400 72.40 70.89 +.53 -4.6 SP Tech N XLK .78e 1.1 72.43 54.25 12802 71.06 45356 71.17 68.77 +1.59 +11.1 SpdrRESel N XLRE 34.02 29.17 2441 33.28 14337 33.35 32.16 +.57 +1.0 SP Util N XLU 1.55e 2.9 57.23 47.37 12396 53.17 49704 53.29 51.75 +1.21 +.9 Std AVB n Q STND 31.60 30.05 0 30.61 5 30.61 30.11 +.35 -1.4 StdMotor N SMP .84 1.7 29 54.73 40.56 43 50.38 220 50.75 47.81 +2.04 +12.2 Standex N SXI .72 .7 22 110.00 89.40 25 104.40 90 104.65 101.35 +2.20 +2.5tStanBlkDk N SWK 2.52 1.9 19 176.62 130.56 730 133.14 3862 134.14 130.56 +.33 -21.5sStanB&D 52 N SWJ 1.44 5.5 26.00 24.88 44 25.99 177 26.10 25.38 +.56 +3.1 StanBlD un N SWP 128.00 104.37 3 106.75 48 106.85 104.46 +1.97 -13.0 Stantec g N STN .55f 17 29.25 24.05 7 25.95 57 26.08 25.35 +.30 -7.2 StarBulk rs Q SBLK 14.60 8.62 300 13.31 1724 13.48 12.58 +.45 +18.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 25.60 3 25.88 25.60 -.03 +1.1 StarGas N SGU .47f 4.8 15 11.35 8.74 11 9.71 71 9.83 9.54 -.09 -9.7 StarsGp g Q TSG 38.95 15.85 504 36.35 2366 37.50 35.45 +.05 +56.0 Starbucks s Q SBUX 1.44f 2.9 22 61.94 47.37 10574 48.98 38014 49.30 48.40 +.13 -14.7 Starret N SCX .40 6.2 21 9.40 5.80 10 6.50 15 6.61 6.36 +.10 -24.4 Startek N SRT 46 14.78 6.11 81 6.50 325 6.67 6.29 +.21 -34.8 StarwdPT N STWD 1.92 8.6 12 22.67 19.47 1879 22.32 9212 22.36 21.54 +.61 +4.5 StatAutF Q STFC .40 1.3 34.31 22.11 26 30.37 153 30.84 29.71 +.46 +4.3 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 116 33.26 564 33.48 32.92 -.14 +11.5 StateStr N STT 1.68 1.8 16 114.27 89.25 1514 92.75 5768 94.65 91.67 -.34 -5.0 StateSt pfC N STTpC 25.55 24.01 22 25.49 133 25.51 25.20 +.24 +1.2 StateSt pfD N STTpD 28.96 26.00 61 27.61 227 27.93 26.84 +.67 +.5 StaStCp pfG N STTpG 28.45 25.50 35 26.53 160 26.58 26.03 +.41 -2.2 StateSt pfE N STTpE 27.16 25.47 48 26.65 165 26.72 26.07 +.55 +.7 SteadyM n Q STDY 11 6.80 2.60 99 4.68 1506 4.68 4.50 +.18 +26.4 StealthGas Q GASS 17 4.70 2.90 81 4.01 143 4.18 3.86 +.04 -8.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 48

SteelCon Q STCN 2.90 1.46 26 2.05 59 2.17 2.02 -.11 -17.7 StlDynam Q STLD .75 1.6 18 52.10 32.20 1376 46.39 5537 46.78 45.09 +.44 +7.6tSteelPtrs N SPLP .38p 8 20.70 16.65 12 16.55 33 16.85 16.51 -.30 -15.3 SteelPr pfA N SPLPpA 22.70 19.75 18 20.36 47 20.57 20.11 +.05 -3.8 Steelcse N SCS .54f 3.8 15.90 12.50 346 14.25 1675 14.25 13.10 +.75 -6.3 SteinMart s Q SMRT .30 14.3 4.04 .48 439 2.10 2042 2.43 2.07 -.35 +81.0 StellrAcq n Q STLR 10.49 10.00 10.40 1 10.40 10.38 +.02 +1.9 StellAcq wt Q STLRW .48 .21 .39 +25.8 StellusCap N SCM 1.36 10.5 11 14.29 11.07 76 12.94 280 13.18 12.76 +.16 -1.5tStellCap22 N SCA 1.44 5.8 25.39 24.78 4 24.94 31 25.23 24.78 -.16 -1.5 StemlineTh Q STML 20.55 7.30 205 17.30 660 17.55 15.75 +1.25 +10.9 Stepan N SCL .82 1.0 20 92.97 68.09 71 79.64 312 79.91 76.91 +1.63 +.8 Stericycle Q SRCL 83.25 56.64 671 65.96 2801 66.27 63.09 +.67 -3.0 Stericyc pf Q SRCLP 5.25 10.6 68.36 43.93 9 49.58 29 49.75 48.38 +.44 -6.4sSteris plc N STE 1.24 1.1 27 107.97 80.74 337 108.62 1320 108.70 104.79 +3.61 +24.2 SterlingBc N STL .28 1.2 14 26.50 21.00 1413 24.10 5101 24.30 23.31 +.60 -2.0 SterlBc pfA N STLpA 26.74 25.65 5 26.24 35 26.24 25.90 +.30 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 18 13.80 131 13.91 13.27 +.44 +8.7 SterlCons Q STRL 23 18.90 9.42 67 13.44 617 13.48 12.60 +.41 -17.4 SMadden Q SHOO .80 24 55.50 37.25 314 53.75 1179 55.05 51.81 +.65 +15.1 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 0 11.19 9 11.65 11.00 -.46 +9.2 StewInfo N STC 1.20 2.7 30 47.37 34.48 76 43.90 274 43.93 42.91 +.83 +3.8 StifelFin N SF .48f .9 16 68.76 44.44 298 52.55 1321 52.88 51.39 +.30 -11.8 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 12 26.23 41 26.31 25.96 +.24 -3.1 Stif 47 ef N SFB 26.20 23.25 9 24.70 50 24.87 24.44 +.38 -.9sStitchFix n Q SFIX 30.82 14.48 6114 32.41 13085 32.42 26.33 +4.97 +25.5 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 39.00 145 39.50 38.15 +.85 +3.4 StoneHEM N EDF 2.16 15.9 17.31 12.80 84 13.57 381 13.64 13.07 +.40 -14.7tStonHEmM N EDI 1.81 14.0 16.45 12.63 60 12.93 242 13.02 12.63 +.02 -17.0 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 10 22.78 54 23.00 22.71 -.11 +13.2 StoneMor N STON 1.32 23.2 9.62 4.61 86 5.70 409 6.00 5.52 -.33 -13.1 Stonerdg N SRI 25 37.69 14.72 161 35.71 1304 36.36 34.56 +.57 +56.2sStoreCap N STOR 1.24 4.4 23 27.80 21.59 1059 27.96 4692 28.05 26.83 +.56 +7.4 StrataS rs Q SSKN 2.81 1.06 248 1.81 700 2.05 1.80 -.24 +47.2 Stratasys Q SSYS 25.35 17.17 526 20.61 1915 20.72 18.81 +1.47 +3.3 Strat D35 N GJP .74 3.2 23.69 21.85 23.21 1 23.21 23.20 +.41 +1.2 StratGS33 N GJS .32 1.5 21.52 19.16 20.96 0 20.96 20.96 -.14 +3.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.72 10 25.75 25.40 +.08 -.6 StratPG34 N GJR .27 1.2 23.46 20.93 0 21.90 1 22.90 21.90 -1.00 -.6 StratUSM N GJH .64 6.7 10.35 9.37 0 9.58 0 9.58 9.52 +.05 -4.7 StratWMT N GJO .22 .9 23.36 21.72 1 22.95 1 23.00 22.91 -.04 +3.1tStrattec Q STRT .56 1.8 17 49.20 29.70 4 31.60 55 32.18 29.70 +1.05 -27.4 StratusPrp Q STRS 1.00e 56 35.90 27.25 2 31.65 12 32.05 30.35 +1.10 +6.6sStrayer Q STRA 1.00 .8 35 117.21 76.40 58 118.40 301 118.40 112.38 +5.39 +32.2 StreamHlth Q STRM 2.82 .92 10 1.45 21 1.47 1.40 +.04 -14.2 StrgbrBio n Q SBBP 9.25 5.20 212 5.65 1143 6.10 5.55 -.35 -22.1 Stryker N SYK 1.88 1.1 29 179.84 137.70 852 173.11 3195 173.66 166.69 +4.25 +11.8 SturmRug N RGR 1.28f 2.3 20 64.55 43.00 125 56.70 486 57.45 55.80 +.70 +1.5 SubPpne N SPH 2.40 10.2 34 27.05 21.85 106 23.52 512 23.64 23.33 +.03 -2.9 SumitMitsu N SMFG 9.67 7.33 660 7.66 3164 7.73 7.61 -.11 -11.9 SummerInf Q SUMR 2.25 .72 68 1.37 225 1.39 1.30 -.02 -8.7 SumFWV Q SMMF .52 1.9 14 28.16 20.93 7 27.20 44 27.50 26.67 +.36 +3.3 SummitHtl N INN .72 4.9 14 19.10 12.77 421 14.74 1705 14.80 14.03 +.43 -3.2 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.58 8 24.65 24.11 +.37 -3.6 SumHP pfE N INNpE 26.25 22.82 6 23.96 20 24.44 23.83 -.19 -6.7 SumtMtls n N SUM .29t 25 34.06 24.49 732 26.86 5092 27.40 25.05 +.61 -14.6 SummitMP N SMLP 2.30 14.0 24.75 13.10 119 16.40 583 16.40 15.40 +1.00 -20.0 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 15.70 2 15.70 15.40 +.25 +24.6 SumTher n Q SMMT 16.86 2.17 123 2.52 539 2.67 2.25 +.07 -77.3sSunCmts N SUI 2.84f 2.9 99.21 80.12 227 99.27 1041 99.74 96.67 +1.39 +7.0 SunHydrl Q SNHY .36 .7 42 70.83 40.86 64 50.57 304 50.62 47.74 +2.47 -21.8 SunLfFn g N SLF 1.90f 44.50 35.54 223 40.28 952 40.59 39.67 +.14 -2.4 SunCokeE N SXC .99e 7 14.32 8.20 196 13.80 1133 13.93 13.25 +.40 +15.1 SunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 59 14.90 189 15.30 14.90 -.10 -14.6 Suncor g N SU 1.44 41.82 27.96 3605 41.15 12151 41.43 39.98 +.47 +12.1 SundEng n Q SNDE 9.59 3.61 24 5.42 77 5.56 5.36 -.23 -8.8 SunesisP rs Q SNSS 7.69 1.82 183 2.11 774 2.29 2.06 -.01 -42.8 SunlOnl n N STG 14.08 6.80 112 8.17 386 9.04 7.81 -.74 -26.4 SunLink A SSY 2.08 1.25 94 1.52 98 1.57 1.26 +.23 -4.2 SunocoLP N SUN 3.30 13.3 73 33.11 24.46 295 24.89 1523 25.56 24.50 -.07 -12.4 SunOpta Q STKL 10.20 6.27 208 8.90 788 9.10 8.25 +.50 +14.8 SunPower Q SPWR 11.70 6.46 838 7.87 4468 8.06 7.57 +.20 -6.6sSunrun n Q RUN 14 15.21 4.21 3171 15.49 11899 15.51 13.00 +2.34 +162.5 SunstnHtl N SHO .20 1.2 20 17.60 14.09 875 16.97 6078 16.99 16.24 +.35 +2.7 SunstHt pfE N SHOpE 27.22 24.65 5 25.52 12 25.55 25.30 +.11 -2.3 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.14 5 25.25 24.91 -.09 -2.8 SunTrst N STI 1.60 2.4 14 73.37 51.96 1830 67.35 10181 67.78 65.82 +1.33 +4.3 SunTr pfA N STIpA 1.50 6.0 25.83 23.37 21 24.99 73 25.37 24.57 +.29 +1.6 Sunworks n Q SUNW 2.14 .90 15 1.08 67 1.13 1.03 -.04 +2.9 SuperMicro Q SMCI 18 27.90 16.10 368 24.15 1288 24.70 23.16 +.50 +15.4 SuperCom Q SPCB 4.95 1.53 322 2.01 2453 2.35 1.86 -.33 -48.6 SupercdT rs Q SCON 1.89 .85 41 .93 211 .99 .89 +.01 -15.1 SupDrillg A SDPI 2.33 .59 13 1.87 155 1.97 1.86 -.07 +27.2 SupEnrgy N SPN .32 3.3 12.73 7.66 1834 9.82 9185 9.84 9.00 +.08 +2.0 SupGpCos s Q SGC .38 1.8 18 28.85 19.69 15 20.69 51 21.78 20.23 -.02 -22.5 SuperiorInd N SUP .36 2.0 27 20.95 12.70 143 17.70 718 18.35 17.30 -.11 +19.2 Supernus Q SUPN 39 61.25 33.30 691 52.40 3711 59.75 49.90 -7.45 +31.5 Supvalu rs N SVU 11 26.18 13.60 784 22.43 2396 22.68 20.19 +1.91 +3.8 supprt.cm rs Q SPRT 3.15 2.01 15 2.83 79 2.88 2.81 -.02 +16.9 SurfaceOn n Q SURF 18.18 12.08 354 17.01 1212 17.22 16.25 +.70 +27.6 SurgPtrs n Q SGRY 22.85 7.10 146 15.40 681 15.50 14.59 +.50 +27.3sSurmodic Q SRDX 58.70 24.25 69 58.05 369 58.70 54.25 +2.85 +107.3 SuthrlAs n N SLD 1.52 9.2 16.60 13.55 41 16.55 162 16.55 16.15 +.30 +9.2sSuthrAsM23 N SLDA 1.75 6.7 26.32 24.58 0 26.05 9 26.32 25.90 +.05 +1.6 SwEBioFu23 N FUE 8.47 6.00 6.21 2 6.81 6.21 -.13 -11.3 SwEGrain23 N GRU 4.25 3.29 3.38 30 3.38 3.31 -.05 +1.1 SwRCmETR N RJN 3.72 1.87 0 3.25 11 3.28 3.25 -.08 +16.3 SwRCmMTR N RJZ 9.20 7.79 1 8.22 5 8.28 8.18 -.14 -8.0 SwRCmATR N RJA 6.57 5.83 27 5.99 205 6.00 5.86 +.04 -.2 SwERCmTR N RJI 5.96 4.78 99 5.63 777 5.66 5.58 -.05 +4.3 SwisHelv N SWZ .64e .2 13.74 12.01 30 12.42 228 12.54 12.26 +.07 -2.7 Switch n N SWCH .03e 20.45 11.85 528 12.41 2316 12.52 12.03 +.24 -31.8 SykesEnt Q SYKE 53 34.49 25.77 102 30.56 441 30.57 28.44 +1.78 -2.8 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4551 21.28 25986 21.36 20.39 +.63 -24.2 Synacor Q SYNC 3.95 1.35 41 2.00 222 2.10 1.96 -13.0 Synalloy Q SYNL .13m .6 21.35 10.30 39 20.05 99 20.48 19.20 +.10 +49.6 Synaptics Q SYNA 57.32 33.73 352 50.85 1945 51.14 48.69 +.48 +27.3 Synchrony N SYF .60 1.8 12 40.59 28.33 5523 33.70 17258 33.97 33.11 +.32 -12.7 SyndaxP n Q SNDX 15.20 6.61 299 7.33 1291 7.43 6.71 +.31 -16.3 SyneosH h Q SYNH 59.80 31.10 469 48.30 1482 48.75 45.65 +1.40 +10.8 SynrgyPh Q SGYP 4.64 1.43 2270 1.93 5785 1.94 1.70 +.19 -13.5 Synlogic rs Q SYBX 23.00 8.73 112 11.02 563 11.18 9.57 +1.19 +13.6 Synnex N SNX 1.40 1.4 13 141.94 93.87 331 103.33 1808 104.74 95.49 +6.82 -24.0 Synopsys Q SNPS 44 94.80 71.94 788 88.18 2927 88.27 84.75 +2.61 +3.4 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 645 53.59 2965 53.78 52.42 +.76 +11.8sSyntel Q SYNT 15.00e 17 37.15 15.88 615 35.91 3833 37.15 32.22 +3.82 +56.2 Synthes rs Q SES 5.44 2.00 6 3.16 25 3.27 3.09 -.12 +11.3 SynthBiol A SYN 1.05 .19 605 .23 4157 .26 .22 -.01 -55.7 Sypris Q SYPR .08 4.9 1.90 1.25 22 1.62 63 1.67 1.60 -.02 +17.5 SyrosPhar n Q SYRS 24.38 6.30 94 11.60 419 11.75 10.13 +1.39 +19.2sSysco N SYY 1.44 2.1 28 69.38 48.85 1442 69.38 5703 69.65 67.65 +1.45 +14.2 Systemax N SYX .22 .6 34 40.04 17.33 62 35.46 292 36.24 33.83 +1.13 +6.6T -:T-MobileUS Q TMUS 24 66.52 54.60 2924 61.14 11839 61.37 58.91 +1.39 -3.7 TAL Educ s N TAL 47.63 20.02 3131 38.11 15617 39.15 36.02 +1.31 +28.3 TAT Tch h Q TATT .34e 4.5 17 11.65 7.50 1 7.60 4 7.80 7.60 -.15 -27.6 TC PpLn N TCP 2.60m 10.1 8 59.30 22.64 163 25.74 915 26.11 25.19 -.21 -51.5 TCF Fncl N TCF .60 2.4 16 27.34 14.58 924 25.01 3856 25.15 24.43 +.39 +22.0 TCF deo pfC N TCFpD 26.06 23.92 13 24.94 94 24.95 24.62 +.17 -3.1 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 135 17.11 420 17.21 16.91 +.09 -14.6 TCP Cap Q TCPC 1.44 9.8 11 17.03 13.72 192 14.67 638 14.75 14.43 +.22 -4.0 TCW Strat N TSI .21 3.7 6.16 5.34 41 5.47 176 5.49 5.40 -.02 -6.8 TD Ameritr Q AMTD .84 1.5 32 63.01 41.88 2209 54.81 7346 55.59 53.20 +.04 +7.2 TDH Hld n Q PETZ 31.75 3.17 63 5.59 338 5.77 4.87 +.87 -.9 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 984 91.22 5159 91.61 88.41 +1.16 -4.0 TESSCO Q TESS .80 4.6 34 24.85 12.15 6 17.30 29 17.70 16.70 -14.1 TFS Fncl Q TFSL .68 4.2 53 16.62 14.32 99 16.03 547 16.11 15.64 +.26 +7.3 TG Thera Q TGTX 17.35 7.25 680 13.95 2295 14.10 12.95 +.80 +70.1 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 98 8.14 505 8.20 7.85 +.32 -10.1 THL Crd21 N TCRX 26.31 25.07 2 25.44 15 25.44 25.22 +.16 +.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.47 0 25.48 25.48 -1.8 THLCSenL N TSLF 1.32 7.7 18.21 16.30 14 17.24 49 17.50 17.21 -.03 +2.3 TIM Part N TSU .28e 1.6 23.12 14.71 1452 16.99 3426 17.08 16.61 +.13 -12.0 TJX N TJX 1.56 1.6 22 96.82 66.44 2503 95.55 9332 95.95 94.22 +.37 +25.0 TMSR Gl s Q TMSR 83 6.37 3.55 3.73 1 3.98 3.73 -.27 -25.1 TOP Shi rs Q TOPS 396.00 .69 5125 1.03 6571 1.11 .85 +.08 -59.0sTPG Pace n N TPGE 11.08 9.67 1112 10.97 4558 11.08 10.79 +.10 +12.6sTPG Pac n N TPGH 10.10 9.67 2 10.02 205 10.10 9.93 +.09 +3.0 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 384 20.59 1289 20.64 20.21 +.27 +8.1 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 184 18.14 783 18.21 17.87 +.20 -8.4sTPI Co n Q TPIC 30.19 16.35 248 29.94 886 30.34 28.71 +.70 +46.3 TSR Inc Q TSRI 40 9.40 3.80 3 7.25 42 7.41 6.15 +.55 +39.4 TTEC Hl Q TTEC .54f 1.5 34 43.75 29.70 20 36.05 168 36.20 34.40 +1.50 -10.4 TTM Tch Q TTMI 41 19.62 12.76 397 18.04 1885 18.07 17.39 +.41 +15.1 TableauA N DATA 105.78 60.43 423 102.68 1669 102.86 96.53 +4.93 +48.4sTabula n Q TRHC 69.53 12.63 342 68.41 1397 70.15 61.92 +4.58 +143.9 TactSys n Q TCMD 57.60 22.72 194 56.08 549 56.52 51.50 +4.08 +93.5 TahoeRes N TAHO .24 4.8 8.51 3.76 2720 4.95 16643 5.20 4.83 +.03 +3.3 TailorBr N TLRD .72 2.8 14 35.94 9.81 1010 25.29 5531 25.83 24.52 -.23 +15.8sTaitron h Q TAIT .10 4.7 2.33 1.22 2379 2.14 2888 2.89 1.69 +.45 +27.2 Taiwan N TWN 22.25 19.25 14 19.47 33 20.06 19.35 -.66 -6.7 TaiwSemi N TSM .73e 2.0 17 46.57 34.31 7251 37.27 30402 37.35 36.04 +.71 -6.0 TakeTwo Q TTWO 129.25 71.80 1378 123.44 5043 123.63 117.00 +5.08 +12.4 Takung n A TKAT 33 5.44 1.19 3 1.31 47 1.87 1.30 -.36 -47.8 Talend n Q TLND 64.55 33.67 133 60.58 636 62.97 60.00 -1.70 +61.6 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 967 22.38 4198 22.56 21.40 +.22 -13.1 TallgrsEn N TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5 TalosEn rs N TALO 40.16 18.37 50 34.07 247 34.07 31.26 +1.94 +5.9 TandmD rs Q TNDM 25.50 2.14 1813 23.05 7159 24.30 20.08 +1.03 +876.7 TandyLthr Q TLF 11 9.05 6.79 0 7.57 3 7.60 7.51 -.23 -2.3 TangerFac N SKT 1.40f 5.8 12 27.88 19.86 926 24.22 2986 24.35 23.13 +.73 -8.6 Tantech n Q TANH 4.54 2.25 126 2.83 293 2.90 2.77 +.03 +9.7 TanzRy g A TRX .68 .24 91 .47 621 .47 .39 +.04 +67.3 Taoping h Q TAOP 5.20 .84 50 1.29 124 1.36 1.27 -.01 -12.8 Tapestry N TPR 1.35 2.9 29 55.50 38.70 1535 46.80 6679 47.03 45.56 +.09 +5.8 Tapimmu n Q TPIV 13.55 2.58 218 10.12 508 10.31 9.11 +.69 +158.2 Tarena Q TEDU .28e 3.5 21.70 7.11 246 7.96 745 8.00 7.54 +.39 -46.9 TargaRes N TRGP 3.64 7.3 52.08 39.59 1484 49.84 6256 49.88 48.03 +.35 +2.9 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 12 27.15 23 27.22 26.90 +.16 +2.5 Target N TGT 2.56f 3.3 14 79.59 50.04 2381 76.79 10870 77.50 74.78 +.67 +17.7 TaroPhrm N TARO 12 128.46 93.01 52 114.80 138 116.04 113.43 -.89 +9.6tTaseko A TGB 2.46 1.00 688 1.08 2401 1.10 1.00 -53.6 TataCom N TCL 6.62 TataMotors N TTM 36.19 18.90 1041 19.89 5761 19.95 19.00 +.34 -39.9 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 483 60.01 2271 60.43 57.89 +1.25 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.20 15 25.40 24.96 +.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 6 24.89 25 25.00 24.72 +.11 -1.3 TaylrDv Q TAYD 23 15.14 9.70 3 10.35 18 10.58 10.10 +.12 -22.9 TaylorMH N TMHC 13 28.42 19.66 1081 21.23 3699 21.46 20.40 +.45 -13.2 Team N TISI 24.80 10.45 761 23.50 2092 23.80 22.78 +.40 +57.7 TechData h Q TECD 27 111.10 75.31 268 83.10 927 83.78 80.58 +.98 -15.2 TechComm Q TCCO 15.40 3.80 118 4.75 207 5.75 4.35 +.35 -58.5 Technip N FTI .13 18 35.00 24.53 3812 30.64 13368 31.64 29.66 -1.10 -2.1sTechTarg Q TTGT 30.43 9.11 487 30.58 1847 31.10 27.60 +2.18 +119.7 TeckRes g N TECK .16e 30.80 17.20 1924 25.02 8371 25.36 24.25 -.43 -4.4 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 4 8.69 30 8.69 8.28 +18.2 Tecogen Q TGEN 4.20 2.05 11 3.66 31 3.86 3.54 -.06 +35.6 Teekay N TK .22 2.8 10.90 6.35 592 7.81 2735 8.06 7.61 +.06 -16.2 TeekLNG N TGP .56 3.4 84 21.65 15.55 85 16.70 490 17.15 16.45 -.15 -17.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 6 25.54 65 25.54 25.10 +.44 +1.1 TeekOffsh N TOO .04m 1.5 88 3.18 2.14 190 2.64 1186 2.73 2.58 +11.9 TeekOf pfA N TOOpA 1.81 8.0 24.49 14.95 12 22.70 59 22.70 21.64 +1.06 -1.6 TeekOf pfB N TOOpB 2.13 8.7 26.00 16.68 15 24.53 33 24.60 23.96 +.24 -1.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 24 24.90 50 24.99 24.87 -.10 -.6 TeekayTnk N TNK .21 17.5 17 1.95 .96 726 1.20 2242 1.22 1.15 +.03 -14.3 Tegna N TGNA .28 2.4 7 15.60 10.00 2277 11.65 8149 11.66 10.53 +.80 -17.3 TejonRnch N TRC 26.25 18.59 54 24.21 242 24.35 23.81 -.09 +16.6 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 173 22.47 443 22.50 21.21 +.97 -.4 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 95 17.43 330 17.53 16.86 +.39 -.5 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 87 19.72 253 19.72 18.54 +.93 +.5 TeklaWH n N THW 1.40 10.6 15.30 12.47 185 13.20 520 13.28 12.85 +.33 -3.0 TelInstEl A TIK 54 6.35 2.05 4 3.75 108 3.75 3.30 +.40 +44.2 Teladoc n N TDOC 63.65 27.35 709 63.35 3382 63.55 57.40 +5.30 +81.8 Telaria n N TLRA 5.30 3.42 350 4.17 627 4.19 3.95 +.13 +3.5tTlcmArg N TEO .71e 3.9 40.19 17.00 307 18.05 1865 18.69 17.00 +.31 -50.7 TelItalia N TI 11.28 7.01 102 7.63 574 7.71 7.20 +.29 -11.6 TelItaliaA N TI/A .30e 4.4 9.60 6.27 22 6.77 170 6.86 6.41 +.18 -6.1 Teledyne N TDY 31 214.32 127.75 100 200.53 419 202.45 196.79 +1.47 +10.7 Teleflex N TFX 1.36 .5 34 288.78 197.72 161 274.28 628 274.56 263.98 +6.07 +10.2 TelefBrasil N VIV .64e 5.5 14 17.33 11.20 1434 11.61 4158 11.79 11.42 -.20 -21.7tTelefEsp N TEF 1.20e 13.2 11.58 8.41 1438 9.07 7303 9.09 8.41 +.54 -6.3 Telenav Q TNAV 8.55 4.50 19 5.45 145 5.70 5.40 -.15 -.9 TelData N TDS .64 2.2 9 29.87 23.54 344 28.63 1450 28.72 27.04 +1.21 +3.0 TelData45 N TDI 1.66 6.3 26.61 23.29 1 26.21 18 26.21 25.54 +.67 +2.6 TelData 61 N TDA 1.47 5.9 25.64 23.11 14 25.03 56 25.03 24.36 +.68 +.5 TelData60 N TDJ 1.75 6.9 26.48 23.95 26 25.48 61 25.54 25.20 +.28 +.8 TelData59 N TDE 1.72 6.7 26.21 24.26 17 25.84 41 25.99 25.43 +.40 +2.1 Teligent Q TLGT 9.27 2.43 462 3.91 1434 3.93 3.44 +.45 +7.7 Tellurian rs Q TELL 13.74 6.45 2287 8.61 4755 8.92 8.15 +.29 -11.6 Telus gs N TU 2.10 38.50 34.04 300 35.99 1167 36.09 35.19 +.48 -5.0 TmpDrgn N TDF 4.00e 2.4 24.65 19.87 161 20.85 450 21.11 20.38 -.46 -3.1 TmpEMF N EMF 1.28e 2.1 18.00 14.17 28 14.69 173 14.73 14.43 -.02 -10.5tTmpEMI N TEI .80a 7.7 11.98 10.18 103 10.44 348 10.48 10.18 +.17 -6.5 TmpGlb N GIM .30 4.9 6.77 6.09 233 6.15 1032 6.15 6.09 +.01 -4.8 TempurSly N TPX 14 68.05 41.10 610 51.39 2552 51.69 47.22 +3.34 -18.0 Tenaris N TS .69e 1.8 40.64 25.91 1100 37.68 5792 37.77 36.00 +1.29 +18.3 TenaxTh rs Q TENX 15.50 4.41 3 6.43 49 6.73 6.11 +.12 -34.4 TenetHlth N THC 38.81 12.25 1354 35.41 5166 35.51 32.82 +1.84 +133.6sTengsco A TGC 2.47 .55 1109 .97 19688 2.47 .72 +.23 +21.5 Tennant N TNC .84 1.1 82.20 59.00 50 79.80 262 79.85 77.80 +.80 +9.8tTenneco N TEN 1.00 2.2 7 65.59 41.78 397 44.69 1896 45.17 41.78 +.73 -23.7 TVA 28 N TVC .96 4.0 25.97 23.29 12 24.14 47 24.14 23.78 +.20 -3.8 TVA 29 N TVE .84 3.5 26.98 23.22 12 23.82 40 23.84 23.32 +.30 -4.7 Teradata N TDC 25 44.27 28.33 684 41.84 3348 41.84 39.92 +1.69 +8.8 Teradyn N TER .36 .9 30 50.68 29.68 1777 39.52 8958 39.57 37.41 +1.45 -5.6 Terex N TEX .40 .9 38 50.17 35.30 1105 42.73 4174 43.24 41.00 +.54 -11.4 Ternium N TX 1.10e 3.1 11 42.43 26.37 958 35.25 2126 35.67 34.01 +.43 +11.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.0 14.20 9.55 1273 11.86 2880 11.96 11.55 +.16 -.8 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 602 37.58 2836 38.18 36.99 +.13 +7.2 TerritBcp Q TBNK .80a 2.5 16 33.00 28.12 7 31.63 23 31.64 30.99 +.63 +2.5 Tesaro Q TSRO 143.45 38.40 1019 45.17 6307 45.29 40.01 +.70 -45.5 Tesla Inc Q TSLA 389.61 244.59 8860 308.90 57442 364.78 296.22 -34.05 -.8sTetraTc Q TTEK .48f .8 25 60.35 39.95 153 60.40 770 61.03 58.00 +1.90 +25.4 TetraTech N TTI 4.85 1.85 1034 4.70 2862 4.83 4.31 +.25 +10.1 Tetraphase Q TTPH 8.75 2.05 445 3.86 2609 4.05 3.48 +.29 -38.7tTeucrCorn N CORN 20.05 15.96 83 16.51 276 16.55 15.96 +.07 -1.5tTeucrSug N CANE 10.50 7.09 32 7.23 386 7.38 7.09 -.35 -26.1 TeucrWht N WEAT 8.43 5.80 97 6.52 613 6.52 6.12 +.14 +8.7tTeucrSoyb N SOYB 19.64 15.82 239 16.47 507 16.54 15.82 +.23 -7.9 TevaPhrm N TEVA .73e 3.0 7 33.82 10.85 8164 24.13 32384 25.10 23.77 -.19 +27.3 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.50 8 25.62 25.50 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.45 39 25.48 25.35 +.08 -.4 TxCapBsh Q TCBI 22 103.05 69.65 366 91.55 1606 92.20 90.40 +.05 +3.0 TexInst Q TXN 2.48 2.2 28 120.75 76.19 3402 112.71 13481 112.93 108.38 +2.46 +7.9 TexPacLd N TPL .29f 739.89 286.79 26 719.95 62 730.53 692.06 +24.60 +61.2 TexRdhse Q TXRH 1.00 1.5 30 69.43 44.29 492 66.80 1842 67.35 64.02 +1.29 +26.8 Textainer N TGH .96 6.2 26.50 13.75 88 15.60 380 16.00 15.35 -.30 -27.4 Textron N TXT .08 .1 42 69.36 47.00 1480 65.69 5640 66.84 64.94 -.22 +16.1 The9Ltd rs Q NCTY 5.04 .95 86 1.04 116 1.08 1.00 +.03 -45.8 TherapMD Q TXMD 7.66 4.24 1320 6.56 5507 6.58 6.11 +.32 +8.6tTherpxBio n Q TRPX 7.69 3.46 42 3.61 136 4.03 3.46 -.41 -32.4 TheravBio Q TBPH 42.61 21.27 326 26.37 683 26.47 22.26 +3.69 -5.4 ThermoFis N TMO .68 .3 26 226.44 170.07 819 207.20 3664 208.06 203.90 +.06 +9.1 Thermon N THR 48 26.50 15.74 52 23.53 239 23.73 22.52 +.66 -.6 TheStreet Q TST .10 4.4 4 2.29 .75 149 2.28 298 2.29 2.14 +.10 +57.2tThirdPtRe N TPRE 11 17.10 12.28 557 12.70 1643 12.78 12.28 +.20 -13.3 1347PrpIns Q PIH 44 8.25 6.55 5 7.10 13 7.35 7.00 -2.1 1347PrIn pf Q PIHPP 28.00 24.15 3 25.86 14 25.98 25.62 +.27 +6.0 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 991 41.10 2904 41.25 39.99 +.78 -5.7 Thor Inds N THO 1.48 1.5 11 161.48 89.89 751 99.09 2892 99.38 95.21 +1.70 -34.3 3D Sys N DDD 59 19.06 7.92 1171 14.74 4522 14.77 13.39 +.93 +70.6 3M Co N MMM 5.44f 2.8 29 259.77 191.44 1624 197.46 6883 198.95 193.51 +.74 -16.1 ThundBr un Q TBRGU 10.05 10.00 228 10.05 338 10.05 10.03 +.02 TiGenix n Q TIG 48.00 19.24 1 40.99 20 43.73 40.23 +.04 +79.0 TiberAcq n Q TIBR 9.74 9.55 9.61 495 9.61 9.61 +.4 TiberAc un Q TIBRU 10.19 10.00 0 10.17 0 10.17 10.17 +.10 +1.5 Tidwtr N TDW 1.00 3.3 35.98 .71 101 30.41 649 30.65 28.26 +1.48 +24.6 TierREIT n N TIER .72 3.0 24.22 16.67 187 23.89 916 23.92 23.12 +.11 +17.2 Tiffany N TIF 2.20f 1.6 40 137.97 86.15 911 133.67 4670 133.98 129.83 +2.07 +28.6 TileShop Q TTS .20 38 20.90 5.15 748 8.65 2373 8.95 7.55 +.95 -9.9 Tillys N TLYS 36 16.57 8.42 89 15.28 518 15.50 14.83 +.13 +3.5sTmbrlndBc Q TSBK .52a 1.3 20 39.13 24.69 27 38.94 75 39.45 37.06 +1.60 +46.7 Timken N TKR 1.12f 2.6 17 55.65 41.85 330 43.40 1370 43.80 42.65 -.15 -11.7 TimknSteel N TMST 20.24 12.54 111 17.12 650 17.32 16.10 +.77 +12.7 Tintri h Q TNTR 7.45 .13 3258 .20 20156 .35 .19 -.05 -96.1 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 63 7.05 401 7.10 6.85 +.25 +18.5 Titan Intl N TWI .02 .2 14.53 7.97 177 10.61 652 11.04 10.42 -.12 -17.6 TitanMach Q TITN 25.09 11.68 243 15.21 598 15.57 14.76 -.34 -28.2 TitanPh rs Q TTNP 2.85 .60 183 .87 512 1.10 .85 -.22 -34.3 TivityHlth Q TVTY 22 48.50 29.95 380 35.50 1317 36.30 34.30 +.30 -2.9 Tivo Cp Q TIVO .72 5.4 20.18 12.25 1009 13.40 3961 13.95 13.20 -.05 -14.1 Tocagen n Q TOCA 14.66 8.31 145 9.76 505 10.57 9.30 +.42 -4.8 TollBros N TOL .44 1.2 12 52.73 35.72 1257 37.01 6092 37.53 36.31 +.02 -22.9 Tompkins A TMP 1.92 2.2 26 90.50 71.27 27 88.93 102 89.05 84.24 +3.05 +9.3 TonixPh rs Q TNXP 5.11 2.70 112 4.05 418 4.48 4.00 -.40 +17.3 TootsieR N TR .36b 1.1 29 37.48 27.45 88 32.05 278 32.40 30.56 +1.20 -9.3 TopImage Q TISA 1.75 .95 5 1.03 17 1.03 .00 -9.6 TopBuild n N BLD 34 87.21 51.64 190 80.51 622 81.83 77.01 +2.17 +6.3 Torchlght Q TRCH 1.81 .95 114 1.38 233 1.38 1.32 +.02 +3.0 Torchmark N TMK .64 .8 7 93.60 74.48 442 82.79 2018 83.03 80.90 +1.54 -8.7 Trchmk pfC N TMKpC 27.68 25.44 7 26.41 37 26.68 25.99 +.38 -1.3 Toro Co s N TTC .80f 1.3 24 73.86 56.60 280 60.90 1571 61.28 59.42 +.65 -6.6 TorDBk gs N TD 2.68 75.46 49.91 799 57.97 2779 58.20 57.02 +.11 -1.0 MonTNAPpl N TPYP .45p 24.31 20.22 1 23.57 20 23.63 22.97 +.27 +.9 TortWat n N TBLU 30.84 25.65 1 28.68 4 28.72 28.25 +1.22 -3.8 TortEnInd N NDP 1.75 13.7 15.44 10.70 39 12.75 490 12.76 12.33 +.13 -4.0 TortEnInf N TYG 2.62 10.0 32.40 24.24 219 26.30 463 26.93 26.24 -.39 -9.6 TortMLP N NTG 1.69 10.5 21.09 14.91 148 16.12 617 16.85 16.11 -.53 -8.2 TortPplE N TTP 1.63m 9.5 20.37 15.55 37 17.21 111 17.24 16.84 +.05 -8.5 TortPw&E N TPZ 1.65 8.7 21.77 17.51 16 18.90 80 19.22 18.80 +.06 -8.2 Total SA N TOT 2.71e 4.3 64.59 48.15 1178 62.74 6508 63.02 60.36 +2.18 +13.5 TotalSys N TSS .52 .6 22 90.74 57.53 672 86.17 3530 86.61 84.01 +1.65 +9.0 TowerIntl N TOWR .48 1.5 15 34.55 21.25 84 32.50 483 32.65 30.90 +.70 +6.4tTowerSemi Q TSEM 12 36.69 21.42 261 22.38 1776 22.42 21.42 +.37 -34.3sTownSprts Q CLUB 14.85 4.28 466 13.80 1322 14.85 13.30 -.75 +148.6 TowneBank Q TOWN .64f 1.9 35.30 27.85 122 32.85 403 33.00 31.85 +.75 +6.8 TownsqMda N TSQ .30 4.4 9 11.63 6.03 52 6.87 177 6.95 6.42 +.40 -10.5 Toyota N TM 140.99 105.65 84 129.56 405 129.94 127.00 +.75 +1.9 TraconPh n Q TCON 3.95 2.00 51 2.70 135 2.75 2.60 -19.4 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1103 76.72 4301 77.53 74.93 +.23 +2.6sTradDsk A n Q TTD 95.09 40.70 605 94.00 2504 95.09 90.80 +.20 +105.6 TrnWEnt Q TWMC 3 3.10 .80 27 .95 173 .95 .83 +.08 -47.9 TransAct Q TACT .36 2.9 32 15.80 8.35 3 12.30 25 12.80 12.05 -.20 -7.2 TrCda g N TRP 2.76 6.3 16 51.85 39.16 628 43.56 3493 43.63 42.25 +.36 -10.4 TransEntx A TRXC 6.04 .60 3304 4.04 27325 4.73 3.72 -.32 +109.3sTransUn n N TRU .07p 30 73.56 41.07 562 73.76 3004 74.13 71.00 +2.12 +34.2 Trnsalta g N TAC .23 6.60 4.75 53 5.10 100 5.15 4.90 +.10 -14.3 TrnsatlPet A TAT 2.18 .58 38 1.29 267 1.38 1.20 -.09 -7.3 Transcat Q TRNS 30 21.14 12.00 11 20.15 57 20.50 18.35 +1.25 +41.4 TrnsRty N TCI .20p 52.00 20.37 4 36.18 12 36.41 31.90 +2.73 +15.5sTransDigm N TDG 24.00 24 348.01 249.57 144 348.01 982 350.00 338.04 +2.87 +26.7sTransGlb Q TGA .20 6.8 3.03 1.07 504 2.94 2532 3.03 2.63 +.17 +104.3sTranslBio n Q TBIO 13.49 11.45 39 13.25 481 13.60 12.50 +.60 +15.0 TrnsMont N TLP 2.48f 6.8 15 47.45 33.98 12 36.66 41 37.22 36.44 -.18 -7.1 Transocn N RIG 14.16 7.20 6495 13.18 32748 13.61 12.83 -.26 +23.4tTrGasSur N TGS 24.22 11.76 166 14.07 1276 14.34 11.76 +1.93 -36.7 TravelCtrs Q TA 5.85 2.95 67 3.60 365 3.65 3.48 +.10 -12.2 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 6 24.33 26 24.33 23.76 +.11 -3.6 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 10 24.05 21 24.20 23.81 +.06 -4.6 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 1 23.88 5 23.89 23.50 +.09 -4.4 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1007 123.18 4140 124.05 121.40 +.84 -9.2sTravelport N TVPT .30 1.5 20.00 12.10 894 19.91 5354 20.00 18.53 +1.37 +52.3sTravelzoo Q TZOO 72 19.60 5.75 227 19.45 564 20.80 16.80 +2.35 +201.6 TrecoraRs N TREC 20 15.10 10.25 28 14.90 114 15.05 14.50 +.05 +10.4 Tredgar N TG .44 1.8 32 24.95 14.70 114 23.90 321 24.15 23.00 +.40 +24.5 TreeHseF N THS 17 85.99 36.35 605 53.90 2046 54.09 51.80 +1.39 +9.0 TrmntMtg n Q TRMT 17.94 11.10 1 13.18 14 13.25 12.95 +.03 -10.3 Trevena Q TRVN 3.10 1.34 895 1.49 4383 1.60 1.37 +.05 -6.9sTrex s N TREX 38 66.76 33.51 359 67.17 1276 67.58 61.49 +4.58 TriPointe N TPH 14 19.55 12.28 743 16.68 2990 16.82 16.02 +.32 -6.9 TriContl N TY 1.02e 3.8 28.32 22.63 94 26.70 212 26.77 26.36 +.19 -.9 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.90 1 51.74 50.90 -.70 +1.0 TrianglCap N TCAP 1.20 10.2 17.83 8.91 242 11.78 1044 11.90 11.40 +.28 +24.1 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.12 10 25.17 25.09 -.03 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 8 25.10 9 25.22 25.08 -.04 -.4 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 726 38.79 3172 38.93 37.69 +.52 -8.7sTricida n Q TCDA 34.80 24.75 234 30.50 1227 34.80 29.01 +.60 +17.3 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 150 38.41 367 38.55 37.34 +.96 +1.5 TridntAcq n Q TDAC 9.78 9.72 50 9.75 939 9.76 9.75 TridntAcq un Q TDACU 10.14 10.01 0 10.08 6 10.08 10.04 +.5 TrilliumTh Q TRIL 13.30 4.15 85 5.90 292 6.18 5.78 -.10 -18.6 TrilogyMtl A TMQ 1.87 .62 62 1.81 387 1.83 1.71 +.03 +66.1 TriMas h Q TRS 22 30.40 20.10 72 29.90 386 30.20 28.95 +.50 +11.8 Trimble Q TRMB 47 45.70 32.01 820 33.49 5508 33.54 32.16 +.65 -17.6 TrimShrk n N TTAC 38.16 29.09 5 36.17 38 36.30 35.47 +.47 +7.3 TrimAllC n N TTAI 29.03 24.67 1 26.38 3 26.56 26.30 -.22 -2.9sTriNetGrp N TNET 36 57.76 31.52 245 55.09 1292 57.76 54.59 -.85 +24.2 TrinityBio Q TRIB .88 17.9 6 6.54 4.22 17 4.92 59 5.20 4.83 -.08 -3.5 Trinity N TRN .52 1.5 8 38.25 26.80 1161 34.71 4992 35.27 33.62 +.45 -7.3sTrinMrg n Q TMCX 9.79 9.72 9.79 122 9.79 9.75 +.02 +.3 TrinityPlce A TPHS 7.59 5.86 9 6.85 49 6.91 6.56 +.30 -1.4 Trinseo SA N TSE 1.60f 2.3 8 85.35 57.70 189 70.95 851 72.40 69.70 -2.3 TrioTch A TRT 14 8.47 4.05 6 4.50 12 4.54 4.36 +.03 -35.8 TripAdvis Q TRIP 60.12 29.50 1293 57.56 5972 57.78 54.50 +1.85 +67.0 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 62 12.51 179 12.79 12.39 +.08 -1.4 TripPt22 n N TPVY 26.99 24.77 2 25.19 28 25.28 24.98 +.20 -2.7 Triple-S N GTS 36 44.01 15.05 86 39.25 532 40.07 38.42 +.19 +57.9 TriStCap Q TSC 19 27.25 20.30 54 26.85 346 27.15 25.70 +.75 +16.7 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 6 26.28 20 26.36 26.07 +.08 +1.4 TritonInt n N TRTN 2.08f 6.9 43.85 27.76 328 30.16 1312 30.87 29.87 -.50 -19.5 TriumphBc Q TBK 23 44.05 24.40 103 42.00 436 42.30 40.45 +1.25 +33.3 TriumphGp N TGI .16 .8 4 34.58 18.30 487 19.45 2008 19.73 18.80 -.15 -28.5 Trivago n Q TRVG 24.27 4.25 788 4.48 1919 4.68 4.42 -.06 -34.5 Tronc Q TRNC 24.74 11.97 102 18.09 279 18.40 17.19 +.81 +2.8 Tronox N TROX .18 .9 62 28.40 14.83 798 19.72 4310 20.37 19.21 +.04 -3.9tTrovagn rsh Q TROV 19.56 .72 490 .77 1720 .80 .72 -79.2 TrueBlue N TBI 17 29.50 19.30 100 27.70 600 27.95 26.80 +.75 +.7 TrueCar Q TRUE 21.75 8.75 1084 10.87 5334 11.17 9.87 +.78 -2.9 TruettHrst Q THST 2.50 1.26 1 1.60 12 1.64 1.47 -.04 -22.7 Trupanion Q TRUP 42.39 20.52 194 38.88 590 39.60 37.84 +.28 +32.8 TrstNY Q TRST .26 2.9 17 9.70 7.51 198 9.15 1167 9.15 8.90 +.25 -.5 Trustmk Q TRMK .92 2.8 18 35.09 28.16 266 33.38 1222 33.48 32.49 +.75 +4.8 Tsakos N TNP .20 5.4 5.27 3.11 116 3.68 569 3.79 3.54 -.04 -5.9 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 2 25.35 3 25.36 25.28 +.04 +.2 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 20 25.46 27 25.48 25.40 +.01 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 13 24.86 29 25.12 24.86 -.02 +.4 TsaksE p E N TNPpE 25.89 24.58 13 25.09 52 25.25 25.08 -.04 -.5 T2 Biosys Q TTOO 9.98 2.50 375 7.77 1701 7.92 7.28 +.03 +88.6 Tucows grs Q TCX 46 71.75 49.70 39 60.15 190 61.60 59.01 -.50 -14.1 TuesMrn Q TUES 4.10 1.65 176 2.78 1099 3.05 2.70 -.28 +.9 Tuniu Q TOUR 9.88 5.81 277 7.58 1059 8.42 7.47 -.89 -1.2tTuppwre N TUP 2.72 6.5 71.23 39.62 671 41.90 2459 42.27 39.62 +.66 -33.2 Turkcell N TKC 11.29 5.92 502 6.92 2393 6.93 6.39 +.38 -32.2sTurnPtBr n N TPB .16 .5 32.86 14.45 118 33.21 448 33.32 31.61 +1.31 +57.2 TurqHillRs N TRQ 26 3.59 2.58 931 2.90 4186 2.90 2.75 +.06 -15.5 TurtleBc rs Q HEAR 24.35 1.64 955 21.91 3697 22.90 19.40 +1.59 +1109.2tTutorPerini N TPC 10 29.90 17.65 154 18.40 1382 18.65 17.65 -.05 -27.4 21stCFoxA Q FOXA .36 .7 22 50.15 24.81 14847 48.93 46860 49.88 48.29 -.76 +41.7 21stCFoxB Q FOX .36 .7 21 49.65 24.30 5647 48.43 18931 49.33 47.80 -.84 +41.9s21Vianet Q VNET 38 10.96 4.17 238 9.88 6112 10.96 8.40 +.18 +23.8 22ndCentry A XXII 4.44 1.33 3086 2.85 12208 3.01 2.46 +.39 +1.8 Twilio n N TWLO 62.34 23.25 1020 58.47 4790 58.58 54.50 +2.45 +147.8 TwinDisc lf Q TWIN .36 1.4 31.95 15.58 31 25.61 80 26.20 24.36 +.79 -3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 49

Twitter N TWTR 47.79 15.67 23680 46.65 72287 46.75 42.75 +2.98 +94.3 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 101 27.55 123 27.64 26.99 +.32 +1.1 TwoHrb pfB N TWOpB 1.91 7.3 27.06 24.54 29 26.29 63 26.47 25.72 +.47 +.1 TwoHrbI rs N TWO 1.88 11.6 7 16.83 13.85 1172 16.19 5527 16.22 15.76 +.39 -.4 TwoHrIn pfC N TWOpC 25.38 23.26 37 25.10 246 25.14 24.73 +.34 +.1 TwoRvrBc Q TRCB .18 .9 22 20.75 16.51 4 19.07 57 19.42 18.80 -.06 +5.2 2U Q TWOU 98.58 44.69 345 88.09 1435 88.26 82.07 +4.53 +36.6 TylerTech N TYL 53 240.35 165.14 183 227.37 770 227.93 219.59 +5.27 +28.4 TymeTch n Q TYME 9.50 2.01 378 3.15 940 3.63 3.08 -.01 -50.6 Tyson N TSN 1.20 1.8 13 84.65 58.36 1897 67.01 8242 68.81 65.88 -1.84 -17.3U -:US AutoPts Q PRTS 3 3.34 1.40 104 1.54 259 1.56 1.47 +.04 -38.9 US Concrte Q USCR 86.35 49.00 240 50.85 1064 53.05 50.65 -1.65 -39.2 US Gld rs Q USAU .21e 3.27 1.05 73 1.25 223 1.27 1.21 -.01 -23.6 UBS 3xLCr N WTIU 41.02 10.46 10 38.42 63 40.56 36.60 -1.74 +63.2tUBS 3xInvC N WTID 42.70 6.83 12 7.16 167 7.57 6.83 +.26 -53.2 VelDlyIn n N EXIV 61.00 26.21 8 34.10 37 34.20 30.50 +2.84 -29.5 VelLngVS n N EVIX 23.61 8.45 10.69 0 9.85 9.85 -10.8 UBS FILCG N FBGX 269.99 161.21 1 264.40 8 264.40 252.56 +8.18 +16.4 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 7 83.59 8 83.76 75.40 +3.30 -2.2 UBS Grp N UBS .69e 4.5 20.89 15.03 1427 15.37 8452 15.40 15.08 +.03 -16.4 UDR N UDR 1.29 3.4 23 40.33 32.88 1208 37.75 4738 37.87 36.82 +.21 -2.0 UFP Tch Q UFPT 27 34.00 25.88 7 32.10 83 32.74 30.58 +1.25 +15.5sUGI Corp N UGI 1.04f 1.9 12 53.33 42.51 767 53.93 2845 54.09 51.99 +1.86 +14.9 UMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 212 77.76 715 77.98 75.78 +1.53 +8.1 UMH Prop N UMH .72 4.5 31 17.29 11.38 147 16.03 566 16.06 15.28 +.68 +7.6 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.54 6 26.54 26.30 +.09 -2.8 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 8 26.24 38 26.49 25.34 +.87 -3.4 UQM Tech A UQM 1.79 .71 55 .99 140 1.00 .93 -.01 -28.8sUSEcology Q ECOL .72 1.1 44 66.95 44.50 41 66.70 236 67.35 63.25 +3.00 +30.8 US FdsHl n N USFD 25 38.74 25.43 992 38.44 4850 38.52 37.38 +.62 +20.4 USGlobInv Q GROW .03 1.6 7.49 1.25 93 1.89 541 1.91 1.63 +.28 -51.5 USPhysTh N USPH .92 .9 56 101.75 56.50 27 100.20 122 100.35 95.50 +4.20 +38.8 US Silica N SLCA .25 1.0 34 38.70 23.75 1610 26.16 6522 26.51 25.00 +.47 -19.7 USA Cmp N USAC 2.10 12.1 19.33 14.55 90 17.38 411 17.53 16.65 +.55 +5.1 USA Tech h Q USAT 14.68 4.50 265 14.05 1364 14.25 13.50 +.05 +44.1 USA Trk Q USAK 29.15 7.98 93 24.19 391 24.86 22.24 +.72 +33.4 Usaa USA Vl N ULVM 55.24 48.81 5 52.05 30 52.12 51.10 +.58 +.1 Usaa SCVal N USVM 55.54 47.00 3 55.41 23 55.45 53.83 +1.31 +9.2tUSAA IntlVl N UIVM 55.54 47.64 3 48.62 19 48.67 47.64 +.28 -5.5tUsaa EMVl N UEVM 56.13 45.54 9 46.27 21 46.41 45.54 -.59 -9.9 Usaa STrBd N USTB 54.88 49.34 4 49.55 13 49.57 49.50 +.02 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.64 12 48.67 48.51 +.10 -3.1 USANA s N USNA 30 121.15 52.80 200 116.25 508 117.40 114.05 +.95 +57.0sUSCF Oil n N USOU 80.79 22.66 7 76.60 53 80.79 72.50 -1.62 +78.2tUSCF ShOil N USOD 26.29 4.69 15 4.98 98 5.25 4.69 +.12 -56.0 USCF shpei N BUY 28.70 23.45 0 27.98 1 28.03 27.55 +.48 +10.5 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 36 10.80 85 11.00 10.75 +.05 -4.0 USG N USG 24 43.40 25.60 1120 43.25 6269 43.36 43.12 +.13 +12.2 UTStarcm Q UTSI 15 6.51 1.97 35 4.07 154 4.14 3.90 -.01 -27.7 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 467 86.66 1773 87.49 83.41 +1.94 +22.0 UltaBeauty Q ULTA 25 288.34 187.96 1015 242.61 3387 244.19 228.38 +9.15 +8.5 UltimSoft Q ULTI 282.39 181.59 213 271.04 740 272.30 255.14 +13.73 +24.2 UltraClean Q UCTT 7 34.59 15.36 581 16.38 2905 16.61 15.61 -.22 -29.1 UltPetro n Q UPL 11.02 1.54 2449 2.17 11970 2.35 2.07 -.14 -76.0 Ultragenyx Q RARE 86.10 41.67 478 82.46 1517 83.46 75.28 +5.59 +77.8 Ultralife Q ULBI 28 10.95 5.80 28 10.05 52 10.20 9.38 +.45 +53.4 Ultrapar N UGP .55e 4.5 26.48 11.32 473 12.06 1647 12.20 11.45 +.22 -46.9 Umpqua Q UMPQ .80 3.5 23 24.89 16.77 1512 22.95 6245 23.04 22.40 +.36 +10.3 UndrArm s N UAA 38 24.70 11.40 2712 22.26 13543 22.86 21.81 -.22 +54.3 UnAr C wi N UA 22.68 10.36 1269 20.87 8737 21.49 20.45 -.21 +56.7 UniQure Q QURE 40.99 6.00 151 38.75 618 40.30 37.67 +.95 +97.8 UnicoA Q UNAM 11.30 7.17 5 7.70 5 7.80 7.70 -.15 -9.9 Unifi N UFI 15 39.21 27.98 37 32.56 158 32.73 31.37 +.86 -9.2 UniFirst N UNF .45f .2 24 193.05 135.95 69 185.50 309 186.35 174.63 +8.60 +12.5 UnilevNV N UN 1.43e 2.5 61.62 51.56 945 56.08 4134 56.38 54.80 +.36 -.4 Unilever N UL 1.48e 2.7 60.13 50.74 613 55.70 2497 56.00 54.31 +.42 +.7 UnionAc un N LTN/U 10.30 10.00 10.28 6 10.28 10.28 +2.4 UnionBkVA Q UBSH 1.20 3.0 22 42.60 30.45 333 39.75 1225 40.32 38.53 +.87 +9.9 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 1 53.35 7 53.58 51.22 +1.45 +.8 UnionPac N UNP 2.92 2.0 11 148.33 101.06 3336 143.06 10928 144.07 140.48 +1.38 +6.7 UniqueF n A UFAB .60 6.9 10 9.91 7.05 1 8.64 9 8.79 8.52 -.10 +16.5sUnisys N UIS 13.90 6.90 1489 14.40 2770 14.75 12.85 +1.50 +76.7sUnit N UNT 14 26.82 15.29 315 26.94 1229 26.94 24.52 +1.38 +22.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 2 13.25 5 13.60 13.03 -.25 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 22.00 2 22.65 22.00 -.9 UBSI Q UBSI 1.36 3.6 22 40.45 31.70 392 37.40 1690 37.63 36.05 +1.00 +7.6 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 8 27.85 12 27.85 27.05 +.65 +35.5 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 321 31.15 1205 31.27 30.41 +.48 +10.7 UCmntyFn Q UCFC .24 2.1 20 11.59 8.32 92 11.24 504 11.34 10.91 +.25 +23.1 UtdContl N UAL 10 81.39 56.51 2090 70.96 11032 71.37 69.21 +1.23 +5.3 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 60 17.89 341 18.04 17.47 +.37 +1.4 UtdFire Q UFCS 1.24f 2.2 34 58.46 38.95 88 55.44 250 56.08 54.25 +.93 +21.6 UtdInsur Q UIHC .24 1.2 21.45 13.60 81 19.50 258 19.99 19.30 -.08 +13.0 UtdMicro N UMC .09e 3.2 3.14 2.21 1458 2.83 9702 2.96 2.82 +.01 +18.4 UtdNtrlF Q UNFI 13 52.69 32.52 623 42.70 1674 43.36 42.36 +.04 -13.3 UPS B N UPS 3.64 3.4 18 135.53 101.45 2022 106.03 8670 106.85 104.94 -.20 -11.0 UtdRentals N URI 8 190.74 106.52 1041 149.53 4197 151.36 142.61 +1.91 -13.0 USecBcCA Q UBFO .36 3.1 25 11.65 8.45 10 11.50 41 11.50 11.00 +.39 +4.5 USNatGas N UNL 10.28 8.54 0 9.31 6 9.35 9.20 -.25 +1.4 US12MoOil N USL 25.74 15.99 38 25.01 126 25.21 24.57 -.31 +19.6 USAntimny A UAMY .59 .20 108 .45 341 .48 .43 -.03 +40.6 US Bancrp N USB 1.20 2.4 14 58.50 48.49 4080 50.21 19494 50.64 49.59 +.19 -6.3 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 1 922.41 1 930.00 922.41 -7.59 +3.9 US Bcp pfH N USBpH .89e 3.7 24.55 21.61 39 24.18 153 24.22 23.48 +.62 +7.1 US Bcp pfM N USBpM 1.63 5.8 30.16 27.24 125 28.20 374 28.39 27.70 +.50 -.1 US Bcp pfO N USBpO 1.29 5.0 26.30 23.95 29 25.69 233 25.75 25.18 +.50 +1.6 US Brent N BNO 22.42 12.31 242 21.62 1169 22.02 21.48 -.56 +19.4 US Cellular N USM 51 41.82 32.06 104 39.11 377 39.13 36.69 +2.07 +3.9 US Cellu60 N UZA 1.74 6.9 26.26 23.80 18 25.40 55 25.40 25.06 +.29 +.6 US Cellu 63 N UZB 1.81 6.9 26.95 24.46 5 26.19 35 26.20 25.56 +.60 +1.8 US Cell64 N UZC 1.81 7.0 27.50 24.55 19 26.02 62 26.18 25.50 +.40 +.4 USCmdtyFd N USCI 45.44 37.83 409 43.04 774 43.48 42.82 -.68 +1.2 USDslHtOil N UHN 21.76 13.49 1 20.63 7 20.89 20.57 -.33 +6.7 US Engy rs Q USEG 1.96 .65 171 1.29 3369 1.90 1.27 -.03 -14.0 US GasFd N UGA 36.45 23.60 8 33.91 66 34.68 33.71 -.60 +6.5 USCoppFd N CPER 21.26 17.02 12 17.80 80 18.58 17.70 -.91 -15.5 USAgriFd N USAG 18.21 15.87 16.99 0 16.99 16.99 +.76 +2.9 USLime Q USLM .54 .7 24 101.40 70.56 5 82.35 23 85.95 79.50 -1.55 +6.8 US NGas rs N UNG 27.92 20.40 1448 23.16 6884 23.54 22.93 -.54 sUS OilFd N USO 15.25 9.00 18942 14.96 83454 15.25 14.66 -.10 +24.6tUS ShrtOil N DNO 77.45 43.86 7 44.69 26 45.56 43.86 +.36 -21.3 USSteel N X .20 .6 21 47.64 20.67 7286 35.34 29883 35.64 33.85 +.59 +.4 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2307 125.40 12629 126.97 123.10 +.37 -1.7 UtdTherap Q UTHR 7 152.55 100.57 322 120.29 1229 120.76 110.00 +7.14 -18.7 UtdGrdian Q UG 1.50e 7.6 29 21.33 15.00 7 19.75 14 19.75 19.05 +.60 +6.8 UtdhlthGp N UNH 3.60f 1.4 23 256.73 183.86 1572 250.76 7356 251.73 244.12 +5.42 +13.7 UnitGrp Q UNIT 2.40 11.2 55 26.55 13.81 1507 21.43 6210 21.49 19.97 +1.40 +20.5sUNITIL N UTL 1.46 2.8 28 52.84 40.92 37 52.66 165 53.07 50.67 +1.62 +15.4 UnityBcp Q UNTY .28f 1.2 19 24.25 16.15 4 23.75 31 23.90 22.75 +1.00 +20.3 UnityBio n Q UBX 20.48 12.75 125 15.20 360 16.18 14.54 +.14 -8.7tUnivar n N UNVR 51 31.95 25.57 1022 26.87 3455 26.97 25.57 +.63 -13.2sUnvslCp N UVV 3.00f 4.3 10 69.80 45.95 268 69.60 969 71.60 65.25 +4.30 +32.6 UnivDisp Q OLED .24 .3 54 209.00 78.75 614 88.60 2699 88.90 82.65 +2.60 -48.7 UnvElc Q UEIC 22 72.50 26.97 57 34.15 309 34.30 32.45 +1.10 -27.7 UnivFor s Q UFPI .35e .9 21 39.58 25.93 149 38.06 865 38.32 36.17 +1.44 +1.2 UnvHR N UHT 2.64 3.9 40 84.90 53.00 28 68.11 116 68.14 62.88 +4.13 -9.3 UnivHlthS N UHS .40 .4 14 128.15 95.26 806 112.08 2963 112.61 109.37 +.64 -1.1 Univ Insur N UVE .64a 1.8 12 36.85 15.08 112 35.65 537 36.40 34.85 +.55 +30.3 UnvLogist Q ULH .42f 1.6 20 28.15 14.05 48 26.80 152 26.95 25.95 +.55 +12.8 UnvSecInst A UUU 3.50 1.05 10 1.30 134 1.35 1.15 +.15 -23.5 UnvStainls Q USAP 55 31.20 17.30 60 24.01 284 24.53 23.27 +.34 +12.1 UnivTInst N UTI .08 2.5 3.78 2.21 81 3.18 115 3.25 3.08 +.03 +32.5 UnivstPa Q UVSP .80 2.8 16 32.35 26.61 66 28.20 373 28.45 27.30 +.70 +.5 UnumGrp N UNM .92 2.4 2 58.73 36.15 1759 38.12 5524 38.28 36.76 +1.13 -30.6 UnumTh n Q UMRX 16.20 10.15 541 14.70 915 15.30 14.13 +.35 +32.3sUplandSoft Q UPLD 36.88 18.52 192 36.68 801 37.00 34.03 +2.31 +69.3 Ur-Energy A URG 70 .79 .50 349 .70 1235 .74 .68 +.03 +2.3 UraniumEn A UEC 2.00 .96 849 1.68 3550 1.70 1.56 +.07 -5.1 UrbnEdg n N UE .88 3.8 27 26.19 19.51 384 23.28 1988 23.34 22.51 +.41 -8.7 UrbanOne Q UONE 4.85 1.25 14 2.60 207 3.60 2.05 +.17 +40.5 UrbanOnD Q UONEK 2.40 1.35 67 2.15 151 2.25 2.05 +.05 +22.9 UrbanOut Q URBN 24 48.24 16.68 776 46.26 6488 46.58 43.89 +1.71 +31.9 UrogenP n Q URGN 69.57 17.07 44 51.03 202 52.20 49.20 +1.27 +37.1 UrstdBid N UBP 1.06f 5.8 36 18.92 15.36 4 18.15 16 18.38 17.67 +.12 +7.1 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 100 22.84 391 22.93 22.08 +.48 +5.1 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 10 25.15 43 25.27 25.09 -.01 -4.3 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 6 24.79 94 25.05 24.78 -.16 -5.2 UtahMed Q UTMD 1.08 1.0 117.65 68.10 27 110.55 60 114.23 109.00 +.40 +35.8tUxin Ltd n Q UXIN 10.49 7.65 2797 7.34 9095 8.77 7.05 -1.70 -24.1V -:tVBI Vac n Q VBIV 5.10 2.56 183 2.85 693 2.86 2.56 +.10 -33.3 VEON Q VEON .28e 9.1 4.47 2.20 6728 3.09 47108 3.14 2.34 +.71 -19.5 VF Corp N VFC 1.84 2.3 43 85.15 55.51 1109 81.51 4547 82.22 80.46 -.01 +10.1 VICI Pr n N VICI .64 3.0 21.33 17.58 3062 21.10 7323 21.12 20.47 +.46 +1.0 VOC EnTr N VOC .47e 8.1 12 6.66 3.15 69 5.81 241 5.83 5.19 +.50 -1.9 VOXX Intl Q VOXX 6 8.95 4.64 55 5.50 243 5.56 5.25 +.10 -1.8 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 19 49.22 99 50.08 47.54 +1.44 +1.6 VaalcoE N EGY 2.96 .68 489 2.71 2224 2.77 2.52 -.02 +288.8 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 199 283.65 776 284.55 273.08 +9.46 +33.5 Vale SA N VALE .29e 2.2 13 15.24 8.56 16294 13.03 54269 13.09 12.42 +.21 +6.5 ValeantPh N VRX 6 27.79 10.94 4632 22.96 14841 23.41 22.76 -.28 +10.5 Valerits hn Q VLRX 7.20 1.19 1770 1.72 3803 1.79 1.28 +.38 -39.6 ValeroE N VLO 3.20 3.0 29 126.98 64.22 2461 107.83 11771 110.53 105.95 -3.00 +17.3 ValeroEPt N VLP 2.03f 5.3 14 48.66 33.25 20 38.30 147 38.43 37.81 +.23 -13.9 Valhi N VHI .08 1.6 46 9.24 2.13 114 5.10 644 5.32 4.57 +.34 -17.3 Validus N VR 1.52 2.2 15 67.96 41.15 319 67.74 1784 67.79 67.49 +.14 +44.4 Validus pfA N VRpA 26.12 24.12 18 25.90 41 25.94 25.57 +.20 -.1 Validus pfB N VRpB 26.23 24.15 14 25.71 100 25.79 25.42 +.29 +.4 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2910 12.42 6535 12.44 12.07 +.26 +10.7 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.65 16 27.13 26.35 +.33 -4.0 VlyBcp pfB N VLYpB 28.11 24.99 29 26.16 50 26.19 25.85 +.32 -1.1 Valmont N VMI 1.50 1.0 22 176.35 137.90 64 154.90 265 155.20 148.25 +4.15 -6.6 ValueLine Q VALU .76 3.2 22 25.14 13.26 6 23.55 10 24.25 23.05 -.15 +21.7 Valvoline n N VVV .30 1.4 25.63 19.86 827 21.57 3226 21.89 21.05 -13.9 VanEMGold N OUNZ 13.44 11.93 12 12.35 120 12.69 12.19 +.04 -3.9 VanEGold N GDX .06e .3 25.58 20.84 34339 22.61 142202 22.80 21.98 +.30 -2.7 VnE LgFl n N LFEQ 28.49 24.56 23 26.91 85 26.96 26.50 +.32 +2.3 VanE Grn n N GRNB 27.50 25.81 1 26.12 20 26.22 25.87 +.12 -3.2 VnEkSteel N SLX .40e .9 51.92 38.01 15 45.93 75 46.03 44.71 +.65 +.2 VnEkHiIn rs N YMLP 25.49 20.51 2 21.83 15 21.86 21.51 +.17 -6.5sVanE Env N EVX .53e .5 97.00 77.29 0 97.00 1 97.00 90.14 +6.90 +11.6tVanE EMHi N HYEM 1.57 6.9 24.95 22.71 680 22.75 923 22.82 22.68 -.18 -7.1 VanEHiYM N HYD 1.45 4.6 31.49 30.22 870 31.38 7803 31.38 31.16 -.09 +.6 VanE ChiBd N CBON .68e 24.34 21.60 22.86 3 22.86 22.72 -.04 +.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 41 24.42 126 24.51 24.38 -.10 +1.0 VnEkRus N RSX .01e 24.33 18.94 12067 21.81 35052 21.81 20.97 +.57 +2.8 VanE BDC N BIZD 1.47e 8.9 18.20 15.39 22 16.58 102 16.60 16.23 -.06 -.1 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.70 475 19.74 19.45 +.11 +.2tVanE FallA N ANGL 1.63e 4.7 30.39 28.56 555 28.72 2627 28.73 28.56 +.04 -4.1tVanE IntHY N IHY 1.26 5.2 26.20 24.18 12 24.45 136 24.47 24.18 +.08 -4.6 VanE Reit N MORT 2.36e 7.9 25.30 21.20 20 24.05 95 24.07 23.39 +.19 -.1 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 17 25.16 81 25.31 25.12 -.13 -5.5 VanE EmM N EMAG .92 4.5 22.45 20.25 5 20.55 9 20.60 20.34 +.29 -5.9 VanE IGFlt N FLTR .15e .6 25.42 25.15 69 25.23 404 25.24 25.21 -.04 -.2tVanE EMBd N EMLC .98 5.7 19.91 16.75 2284 17.20 9093 17.21 16.75 +.18 -9.4tVanEAltEn N GEX 1.07e 1.8 64.75 56.84 1 58.23 4 58.23 56.84 -.23 -4.8 VEckMun N PRB .15e .6 24.68 24.08 2 24.28 3 24.41 24.22 -.11 VnEkSMu N SMB .20 1.2 17.67 17.05 9 17.32 161 17.34 17.21 +.06 +.5 VanE LgMu N MLN .62 3.1 20.43 19.41 12 19.88 189 19.88 19.78 +.03 -2.2 VanEIntMu N ITM .54 2.3 24.33 23.25 211 23.57 847 23.59 23.48 +.01 -2.1 VnEkHiInInf N YMLI 1.20 9.4 15.10 11.07 7 12.76 13 12.79 12.52 +.14 -5.0 VanE GenDr N GNRX 26.68 20.60 24.73 2 24.78 24.64 +.13 +1.8 VanE OilR N CRAK 33.85 23.02 11 31.45 36 31.68 30.97 -.22 +2.4 V IntMoat N MOTI 36.88 32.00 7 32.82 33 32.82 32.06 +.23 -3.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 0 51.53 2 51.73 51.32 +.56 +5.0 VnEkGlSpin N SPUN 25.99 21.84 1 25.60 61 25.63 25.25 +.11 +6.0tVanEChAMC N CNXT 37.10 27.75 4 28.11 17 28.95 27.75 -1.24 -18.8 VanE Israel N ISRA .44e 1.4 32.37 27.63 10 32.18 21 32.18 30.99 +.69 +6.0 VanEWMoat N MOAT .41e .9 46.20 38.21 99 44.60 268 44.68 43.26 +1.04 +5.1 VanE UncOG N FRAK .06e .3 17.99 12.59 28 17.57 95 17.62 17.04 +.08 +12.2 VnEkSemi N SMH .58e .6 114.55 80.92 7318 104.95 21394 105.12 100.90 +2.28 +7.3 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 6 101.01 25 101.09 99.00 +.84 +10.6 VanE GenD Q GNRX 64.65 53.83 11 60.48 93 60.50 58.24 +1.48 +2.0 VanE Agri N MOO 1.10e 1.8 65.86 54.63 42 62.45 206 62.59 61.40 +.26 +1.4 VEckOilSvc N OIH .47e 1.8 29.87 21.70 3919 26.16 24087 26.25 25.40 -.11 +.4 VanE VecBi Q BBH 136.83 111.36 31 125.86 54 125.90 118.72 +5.88 +1.0tVnEkRusSC N RSXJ .81e 2.3 44.21 35.40 1 35.83 37 35.83 35.40 -.24 -12.6 VEckVcREr N REMX .50a 2.2 32.97 17.53 78 22.69 350 23.01 22.34 -.42 -24.6tVEckChina N PEK 1.41e 1.3 54.26 39.14 5 39.52 28 39.91 39.14 -1.78 -18.1 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 60 48.61 121 48.72 47.46 -.06 -28.3 VanE Egyp N EGPT 40.97 26.30 17 34.99 79 35.50 34.71 -.92 +7.0tVEckPoland N PLND .29e 1.8 21.80 15.47 0 16.26 27 16.26 15.47 +.41 -17.7 VanE JrGld N GDXJ 37.76 29.84 8857 33.50 41740 33.65 32.19 +.80 -1.8 VanE Coal N KOL .13 .8 18.49 13.13 24 15.96 147 15.98 15.49 +.18 -.4 VnEk Viet N VNM .32e 2.1 20.50 14.03 205 15.43 1254 15.80 15.03 -.54 -13.7 VanEBrzSC N BRF 26.12 17.34 14 18.34 42 18.35 17.68 +.42 -21.8tVanEIndo N IDX .25e 1.2 26.90 19.96 10 20.76 48 20.76 19.96 -.07 -16.4 VanENatRs N HAP .64e 1.7 39.67 32.41 13 37.06 32 37.08 36.45 -.07 -.2 VanE VAfr N AFK .53e 2.2 27.39 21.36 3 23.62 17 24.64 23.31 +.14 -5.0 VanE Gam N BJK 1.07e 2.4 50.35 38.99 27 44.64 93 45.00 43.54 -1.21 -4.3 VandaPhm Q VNDA 20.40 11.90 468 20.00 1122 20.00 18.88 +.95 +31.6 VangLTBd N BLV 3.92e 4.1 95.98 86.51 209 89.51 416 89.56 88.17 +.87 -5.9 VangIntBd N BIV 2.17a 2.7 85.85 79.91 368 81.06 2311 81.13 80.63 +.09 -3.3 VangSTBd N BSV 1.08e 1.2 80.25 77.83 2001 78.14 7874 78.17 78.04 -.07 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1332 79.32 6246 79.34 78.92 +.13 -2.8 VangExDur N EDV 4.81e 3.0 123.85 107.64 84 116.49 266 116.64 114.55 +1.77 -3.7 VangMegG N MGK 1.33e 1.1 122.60 99.11 140 121.09 498 121.21 118.00 +2.12 +8.8 VangMegV N MGV 1.53e 2.0 81.59 68.94 49 75.42 197 75.53 73.97 +1.01 -1.4 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 474 84.20 2309 84.34 82.38 +1.15 -1.7 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 78 62.96 252 63.06 61.36 +.73 -6.0 VangIntDiv Q VIGI 1.15e 1.8 70.39 60.59 45 65.20 219 65.26 63.70 +.44 -1.7 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 72 76.09 289 76.09 74.90 +1.05 -5.2 VangEMI N VXF 1.13e .9 122.29 99.37 114 120.81 1162 120.88 116.97 +3.01 +8.1 VangGrth N VUG 1.38e .9 154.46 125.79 475 152.50 2091 152.72 148.52 +2.69 +8.4 VangLgCp N VV 1.84e 1.5 131.68 110.36 226 126.69 1986 126.90 123.88 +1.93 +3.4 VangMidC N VO 1.76e 1.1 164.17 140.54 316 160.37 1094 160.56 156.26 +2.73 +3.6 VangSmCp N VB 1.63e 1.0 161.05 131.25 499 159.60 2216 159.70 154.42 +3.93 +8.0 VangSCG N VBK 1.19e .7 182.77 141.75 151 180.84 667 180.87 174.30 +5.04 +12.4 VangSCV N VBR 1.96e 1.4 139.94 118.55 249 138.68 1266 138.93 134.63 +2.89 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.56 1756 142.79 8698 143.00 139.43 +2.36 +4.0 VangValu N VTV 2.05e 1.9 113.46 96.02 720 105.19 3278 105.42 103.10 +1.36 -1.1 VangSP500 N VOO 3.81e 1.5 263.37 220.72 2622 253.01 7670 253.39 247.32 +3.50 +3.1 VangMCVal N VOE 1.76e 1.6 117.97 101.45 142 112.03 779 112.25 109.55 +1.57 +.4 VangMCGr N VOT .82e .6 139.56 115.92 75 137.06 562 137.19 133.19 +2.65 +7.3 VangREIT N VNQ 3.08e 3.7 86.14 72.05 7887 83.02 30353 83.16 80.08 +1.57 VangDivAp N VIG 1.82e 1.8 108.99 91.60 414 102.74 2267 103.01 100.81 +1.12 +.7 V exUSRE Q VNQI 2.86e 4.9 65.20 55.40 246 58.40 1663 58.50 57.31 +.32 -3.5 VangAllWld N VSS 2.83e 2.5 127.14 106.63 126 115.08 810 115.20 113.64 -.33 -3.5 VangAllW N VEU 1.34e 2.6 58.90 49.58 1798 52.16 7955 52.26 51.05 +.32 -4.7 VangEmg N VWO 1.10e 2.6 50.99 40.43 10607 42.25 78682 42.41 41.42 +.05 -8.0 VangPacif N VPL 1.37e 2.0 77.96 64.78 150 69.26 1493 69.39 68.42 -.72 -5.0 VangEur N VGK 1.71e 3.0 63.60 54.60 2763 56.98 11350 57.05 55.39 +.85 -3.7 VangTEBd N VTEB .28e 52.07 50.36 373 51.05 1549 51.05 50.85 +.07 -1.2 Vang500Gr N VOOG 1.62e 1.1 151.03 121.90 43 148.76 217 148.94 144.74 +2.86 +8.6 Van500Val N VOOV 2.01e 1.9 116.72 99.89 13 107.34 78 107.59 105.40 +1.14 -2.4 VanSC600V N VIOV 1.66e 1.1 146.16 114.49 11 145.05 57 145.47 139.75 +4.08 +9.6 VanSC600G N VIOG 1.13e .7 168.77 128.05 19 167.53 87 167.87 161.04 +5.17 +14.8 VangSC600 N VIOO 1.19e .8 157.65 121.82 19 157.29 99 157.49 151.12 +4.94 +12.9 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 11 126.50 35 126.84 123.30 +2.27 +3.9 VanMC400G N IVOG 1.16e .8 143.92 118.23 10 141.97 68 142.19 138.39 +2.70 +6.7 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 18 134.04 75 134.30 130.54 +2.50 +4.8 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 464 59.85 1598 59.86 59.79 +.02 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1139 78.07 8309 78.10 77.90 +.13 -1.6 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 5 81.39 14 81.39 80.65 +.64 -4.2 VangR3K Q VTHR 2.17e 1.7 131.16 110.45 1 127.65 13 127.65 124.51 +1.89 +3.9 VanR2KGr Q VTWG .82e .5 155.90 117.80 12 153.25 51 153.48 147.10 +5.01 +13.1 VanR2KV Q VTWV 1.88e 1.6 118.06 97.33 4 117.29 18 117.45 113.58 +3.01 +7.1 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 227 135.22 399 135.35 130.12 +4.00 +10.6 VanR1KGr Q VONG 1.65e 1.1 151.97 120.63 16 149.83 176 149.98 145.63 +2.81 +8.5 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 148 62.64 781 62.66 62.47 +.09 -2.0 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 20 106.81 208 106.97 104.67 +1.32 -1.6 VangR1K Q VONE 2.28e 1.8 131.36 110.43 23 126.88 87 127.02 124.15 +2.00 +3.6 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 367 51.41 2417 51.42 51.24 +.10 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 120 88.71 1135 88.74 87.02 +1.44 -7.4 VanLTTrs Q VGLT 2.07 2.7 79.71 71.47 104 75.36 671 75.50 74.55 +.75 -3.4 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 747 83.72 3179 83.79 83.20 +.44 -4.2 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 337 48.94 1722 48.94 48.82 +.09 +.2 VangFTSE N VEA 1.10e 2.6 47.89 40.88 6931 43.09 34393 43.17 42.21 +.19 -3.9 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 621 54.80 3794 54.84 54.70 +.14 +.8 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 724 54.29 3561 54.39 53.25 +.19 -4.4 VangCnD N VCR 2.03e 1.2 175.82 138.69 67 171.15 353 171.37 167.94 +1.52 +9.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 90 136.23 486 136.74 132.73 +1.96 -6.7 VangEngy N VDE 2.37e 2.3 109.79 83.80 123 104.75 891 105.71 102.77 -.33 +5.9 VangFncl N VFH .90e 1.3 75.48 59.92 509 67.86 1915 68.23 66.75 +.41 -3.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 179 164.28 655 164.50 157.80 +5.14 +6.6 VangIndl N VIS 2.25e 1.6 151.28 125.63 62 137.10 311 137.52 134.36 +1.29 -3.7 VangInfT N VGT 1.61e .9 190.46 139.43 324 185.83 1787 186.13 179.67 +4.43 +12.8 VangMat N VAW 2.12e 1.6 144.65 120.06 84 132.69 289 133.06 130.09 +1.13 -2.9 VangUtil N VPU 3.41e 2.9 125.54 104.82 124 118.84 792 119.00 115.57 +2.88 +1.9 VangTel N VOX 3.14e 3.6 95.57 81.62 56 87.37 653 87.46 84.15 +2.45 -4.1 VantEng n Q VEAC 9.97 9.62 107 9.90 123 9.90 9.86 +.03 +1.9sVantEn un Q VEACU 10.41 9.97 10.30 42 10.41 10.30 -.10 +1.1 VarexImag Q VREX 43.76 27.80 296 37.94 990 38.44 34.13 +.85 -5.6 VarianMed N VAR 89 130.29 95.23 467 116.57 2209 116.93 112.30 +2.85 +4.9 Varonis Q VRNS 83.10 35.45 199 77.40 728 77.90 73.73 +2.90 +59.4 VascuBio Q VBLT 9.05 2.01 73 2.13 318 2.25 2.10 -.08 -70.1 Vaxart rs Q VXRT 11.88 2.76 75 3.15 224 3.43 2.86 +.12 -49.4 VectoIQ un Q VTIQU 10.10 9.97 0 10.07 5 10.08 10.05 +.01 +.7 VectorGp N VGR 1.60b 8.3 23 23.14 18.70 532 19.26 2359 19.42 18.79 +.18 -13.9 Vectren N VVC 1.80 2.5 28 71.55 57.48 388 71.41 1949 71.55 71.31 -.04 +9.8 Vectrus N VEC 15 41.48 25.17 55 31.62 226 32.23 30.58 +.80 +2.5tVedantaLtd N VEDL 1.20e 9.4 21.99 12.59 356 12.75 2526 13.88 12.53 -.85 -38.8 VeecoInst Q VECO 33.40 10.85 264 15.40 1566 15.45 13.95 +1.15 +3.7 VeevaSys N VEEV 90 85.00 52.17 736 79.73 2789 79.85 75.74 +2.87 +44.2 VenatorM n N VNTR 26.90 15.74 359 16.50 1513 16.51 15.82 +.14 -25.4 Ventas N VTR 3.16 5.3 16 70.18 46.55 1851 59.12 9797 59.27 55.92 +2.17 -1.5 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.17 36 25.18 25.04 +.12 stVeoneer n N VNE 46.45 41.45 2100 42.97 8472 46.45 41.45 +.8 VBradley Q VRA 41 15.47 6.99 239 13.95 961 14.43 13.79 -.09 +14.5sVeracyte Q VCYT 10.00 5.23 200 10.23 560 10.25 9.26 +.89 +56.7 Verastem Q VSTM 9.07 2.11 1615 6.86 5750 7.17 6.71 -.02 +123.5 Vereit N VER .55 7.1 8.75 6.52 5330 7.70 33371 7.70 7.36 +.26 -1.2 Vereit pf N VERpF 1.68 6.5 27.05 24.43 59 25.85 187 25.97 25.13 +.73 +1.1 VeriFone N PAY 32 23.14 14.90 1338 22.89 4949 22.91 22.81 +.07 +29.2 Vericel Q VCEL 14.75 3.00 756 10.10 2840 10.16 9.45 +.40 +85.3 VerintSys Q VRNT 46.45 37.05 287 46.20 1181 46.20 43.20 +1.85 +10.4 Verisign Q VRSN 37 145.57 92.91 384 141.91 1779 142.66 136.63 +4.49 +24.0sVerisk Q VRSK 38 110.32 78.97 684 110.58 2547 110.84 106.55 +2.94 +15.2 Veritex Q VBTX 28 33.08 23.84 101 32.32 400 32.50 30.98 +1.25 +17.1 Veritiv N VRTV 45.40 20.35 40 40.50 194 40.60 38.90 +.65 +40.1 Veritone n Q VERI 74.92 7.76 220 17.15 732 18.21 16.60 +.33 -26.1 VerizonCm N VZ 2.36 4.6 7 54.77 42.80 10199 51.48 44240 51.66 49.70 +1.17 -2.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 49 26.10 148 26.18 25.87 +.22 -1.1 VermilnE g N VET 2.03 40.59 29.91 94 36.41 310 36.71 35.41 +.40 +.2tVermillion Q VRML 2.10 .73 104 .78 463 .92 .73 -.00 -59.7 VeronaPh n Q VRNA 25.55 10.44 3 13.75 9 14.28 13.24 +.09 +15.8 Verrica n Q VRCA 23.29 16.54 24 19.82 42 20.24 19.25 +.09 +13.3 Versartis Q VSAR 22.10 1.35 232 2.03 953 2.25 1.95 -8.0 Verso Cp N VRS 22.69 3.82 113 22.39 1194 22.52 21.35 +.63 +27.4 Versum N VSM .24f .6 42.74 31.35 245 37.52 823 37.65 36.50 +.37 -.9 VertexEn Q VTNR 1.50 .65 40 1.06 120 1.07 1.00 +11.6 VertxPh Q VRTX 178.25 125.50 1513 173.45 6237 173.64 164.70 +3.49 +15.7 Veru Inc Q VERU 3.00 .90 102 2.02 880 2.18 1.92 +77.2 ViaSat Q VSAT 80.26 57.75 376 68.49 1502 68.78 63.51 +2.77 -8.5 ViacomA Q VIA .80 2.3 8 42.55 28.20 30 35.15 110 35.30 34.12 -.30 +.7 ViacomB Q VIAB .80 2.7 6 36.77 22.13 1176 30.00 6322 30.09 28.91 -.16 -2.6 ViadCorp N VVI .40 .7 28 61.85 46.05 32 57.10 175 57.25 53.51 +2.85 +3.1 Viavi Q VIAV 30 11.54 8.34 830 10.34 5016 10.37 9.93 +.10 +18.3 Vical rs Q VICL 3.70 1.02 227 1.30 616 1.33 1.10 +.15 -29.0 Vicon A VII .76 .19 8 .27 190 .30 .26 -.03 -31.5 Vicor Q VICR 52.05 16.30 158 46.35 640 46.60 43.27 +2.80 +121.8 VicDvAcc n Q VSDA 29.50 25.49 28.35 1 28.52 28.35 -.11 -.4 VicMultiF n Q VSMV 29.20 24.81 1 28.03 22 28.03 27.42 +.21 +1.6 Vict500VW Q CFA .44e .9 52.01 43.63 17 50.06 229 50.15 48.99 +.64 +2.6 VictDisEnV Q CSF .38e .8 49.05 39.59 9 48.76 29 48.91 47.16 +1.26 +8.0 Vict500EV Q CFO .47e .9 52.03 43.52 45 50.05 288 50.12 48.93 +.64 +2.6 VicEM Hi n Q CEY 28.35 23.66 3 24.21 34 24.30 23.67 +.25 -7.3 VictDevVol Q CIZ .01j 39.92 32.09 16 33.97 407 34.13 33.22 +.06 -3.2 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 47 46.84 159 46.98 45.88 +.52 +.9sVictSCVol Q CSA .16e 50.04 40.61 1 50.01 7 50.08 48.42 +1.21 +8.6 VictIntlVol Q CIL .15e 46.94 37.10 39.06 13 39.14 38.61 -.21 -3.9 VicEmMkt Q CEZ 31.99 26.23 1 26.55 6 26.75 26.46 -.31 -10.5 VictLCHiDv Q CDL .44e 47.44 41.69 4 45.65 49 45.69 44.67 +.35 +.8sVictSCHiD N CSB .60e 47.14 39.13 4 47.28 19 47.35 45.50 +1.26 +6.0tVictIntHiD Q CID .33e 38.00 33.58 2 34.73 13 34.73 33.58 +.53 -4.1 VictCap n Q VCTR 13.50 9.72 53 10.11 130 10.95 9.94 -.47 -12.8 ViewRay n Q VRAY 10.64 4.40 778 8.08 3885 8.20 6.63 +1.16 -12.7 VikingTh n Q VKTX 13.43 .88 1667 10.25 6095 10.59 9.20 +.76 +152.5 VillagB&T Q VBFC 53 34.30 26.90 33.75 1 34.00 33.25 +10.1 VillSupMkt Q VLGEA 1.00 3.3 17 31.49 21.95 30 30.00 93 30.40 28.53 +.79 +30.8 VinaConc N VCO .66e 1.6 47.99 30.95 36 41.07 138 41.75 38.45 -.54 +11.0 VinceHlg rs N VNCE 5 17.30 3.20 25 16.98 95 17.24 15.78 +.49 +174.3sViperEnPt Q VNOM 1.92f 5.9 37 33.92 14.76 492 32.30 2462 33.92 31.70 +.39 +38.4 Vipshop N VIPS 10 19.14 7.79 5662 10.90 20683 11.01 10.41 +.05 -7.0 VirTra n Q VTSI 7.36 4.14 14 4.51 73 5.04 4.49 -.61 -28.4 Virco Q VIRC .06 1.4 6.05 3.95 0 4.41 13 4.65 4.30 +.01 -12.7 VirnetX A VHC 8.75 2.10 199 3.50 861 3.60 3.35 +.10 -5.4 VirtuFin n Q VIRT .96 3.6 14 37.85 13.10 541 26.60 3887 26.85 25.60 +.05 +45.4 VirDynCr n N BLHY 25.49 24.24 6 24.58 26 24.59 24.27 +.07 -.9 ZweigTR N ZTR .97 8.5 14.18 10.74 89 11.49 413 11.52 11.26 +.22 -14.3tVirtGblMSc N VGI 1.87 13.7 19.46 13.32 60 13.66 260 13.67 13.32 +.29 -21.9 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 40 130.10 157 134.20 126.50 +2.15 +13.1 VirtusIn pf Q VRTSP 1.81 1.6 114.06 96.13 0 110.31 1 110.31 109.00 +.76 +9.3 Virtusa Q VRTU 54.21 28.45 79 51.20 552 51.24 48.31 +2.52 +16.2 Visa s N V .84 .6 45 136.69 93.19 4838 134.09 21185 134.28 131.15 +1.64 +17.6sVishayInt N VSH .34f 1.3 25.70 16.45 2226 25.25 9669 25.70 22.88 +2.05 +21.7 VishayPrc N VPG 37 40.45 16.55 32 39.50 176 39.81 37.70 +1.35 +57.1 VistaGold A VGZ .92 .60 82 .67 617 .71 .65 -.02 -4.3 VistaOutd n N VSTO 25.07 12.36 548 16.58 1736 16.63 15.33 +1.09 +13.8 VistaGn n Q VTGN 2.65 .69 267 1.42 871 1.44 1.35 +.05 +27.6 Visteon s Q VC 27 140.64 91.20 1729 136.27 2888 137.27 124.75 +7.03 +8.9 VistraEn n N VST 24.81 15.79 3452 22.91 14900 24.01 22.36 -.75 +25.1sVitalThera Q VTL 7.33 2.43 415 7.25 1148 7.35 6.60 +.40 +21.8 VitaminSh N VSI 8 12.00 2.95 241 7.15 899 7.15 6.70 +.20 +62.5 ViveveMd n Q VIVE 7.73 1.60 147 2.83 643 2.87 2.55 +.11 -43.1 VivintSolar N VSLR 20 6.10 2.70 279 5.15 1222 5.22 4.80 +.20 +27.2 Vivopwr n Q VVPR 6.69 1.02 91 1.96 426 2.32 1.81 -.38 -32.4 Vivus Q VVUS 3 1.32 .33 342 .74 1403 .79 .69 +.03 +46.1 VMware N VMW 42 165.00 85.70 1510 157.68 17915 163.00 153.60 +10.71 +25.8sVoceraCm N VCRA 32.37 22.43 302 32.03 1212 32.72 29.70 +2.14 +6.0 Vodafone Q VOD 1.82e 7.2 32.75 24.04 3839 25.32 12655 25.47 24.09 +1.01 -20.6tVolarisAv N VLRS 16.00 4.87 786 6.03 1982 6.18 4.87 +.95 -24.8 VolitionRX A VNRX 4.00 1.85 4 2.22 70 2.24 2.05 +.22 -24.5 VoltInfoSci A VISI 4.90 2.16 11 3.75 38 3.75 3.28 +.35 -1.3sVonage N VG 13.17 6.28 1605 13.20 5672 13.32 12.61 +.31 +29.8 Vornado N VNO 2.52 3.4 27 80.92 64.14 758 75.14 3315 76.10 72.34 +1.22 -3.9 Vorndo pfK N VNOpK 1.43 5.5 25.78 23.64 13 25.72 77 25.75 25.38 +.32 +1.8 Vorndo pfL N VNOpL 1.35 5.4 25.78 22.37 26 24.87 119 24.90 24.36 +.35 -.1 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 35 23.51 131 23.91 23.30 +.30 -6.3 Voxeljet N VJET 6.37 3.07 22 3.50 59 3.63 3.35 -.01 -23.4tVoyaAsPcD N IAE 1.02 10.9 11.38 9.37 160 9.39 264 9.79 9.35 -.40 -10.4tVoyaEmHi N IHD .92 11.9 9.86 7.69 87 7.73 274 7.88 7.69 -.13 -13.1 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1036 47.08 4034 47.54 46.21 +.08 -4.8 VoyaGlAdv N IGA 1.12 10.0 11.85 10.45 95 11.19 270 11.31 11.09 -.16 -2.1 VoyaGlbDv N IGD .91 12.4 8.16 7.00 258 7.34 1034 7.36 7.26 +.05 -5.3 VoyaInfra N IDE 1.46 9.8 17.66 14.35 65 14.86 219 15.19 14.86 -.40 -11.8tVoyaIntHD N IID .83 12.7 7.94 6.48 36 6.53 135 6.60 6.48 -.08 -13.4 VoyaPrRTr N PPR .29 5.8 5.38 4.98 205 5.04 1035 5.05 5.01 +.01 -.6 VoyaNatRs N IRR .81 12.9 7.00 5.63 52 6.25 301 6.26 6.05 +.06 -.2 VoyagerT n Q VYGR 31.91 8.10 358 19.70 1608 20.33 18.50 +.16 +18.7 vTvThera n Q VTVT 8.40 .65 631 1.56 939 1.72 1.41 +.02 -74.0 VulcanM N VMC 1.12 .9 28 141.20 108.17 739 130.44 3411 131.52 126.26 +1.38 +1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 50

A -ACNB Cp ACNB 35.50 +.35 ARCAbio rs ABIO .55 -.01 AbeonaTh ABEO 15.95 -.25 Abraxas AXAS 2.98 +.06 Acasti g rs ACST .59 -.01 AccelrDiag AXDX 21.15 +.60 AcerTh rs ACER 23.83 +.28 AdamisPh ADMP 4.50 -.15 AdestoTc n IOTS 8.50 AdmaBio ADMA 4.40 -.20 Adomani n ADOM .81 -.13 AMD AMD 16.36 +.86 AehrTest h AEHR 2.61 +.03 AEtern g rs AEZS 2.03 +.08 Aethlon rs AEMD 1.34 +.01 Agenus AGEN 2.42 +.02 AgroFresh AGFS 7.08 -.04 Airgain n AIRG 10.12 +.37 AkariTh rs AKTX 2.06 +.05 AkersBios AKER .38 Akoustis n AKTS 8.79 +.24 Albireo ALBO 36.63 -.18 AldeyraTh ALDX 8.20 All MMA n AMMA .30 -.01 AltaMesa n AMR 6.79 +.04 Amedica rs AMDA .79 +.05 AmeriHld n AMRH 1.13 -.02 AmElTech AETI 1.27 +.03 Anavex rs AVXL 3.44 -.02 AntaresP ATRS 2.70 -.04 ApollEnd rs APEN 7.33 -.04 ApolMed n AMEH 24.95 -1.55 ApplRecy h ARCI .66 -.01 ApldDNA APDN 1.29 ApricusB rs APRI .38 -.01 AptoseB g APTO 3.64 -.20 AquaMetal h AQMS 2.85 -.13 AquaB Tc n AQB 3.29 +.12 Aradigm h ARDM 1.48 +.01 Arcimoto n FUV 4.68 +.27 AspenGp n ASPU 7.23 -.03 AssembBio ASMB 39.87 -.05 Astrotch rs ASTC 3.61 +.08 AsureSftw h ASUR 16.26 -.34 Athersys ATHX 1.98 +.08 AtlAcq rt ATACR .51 -.05 Atomera n ATOM 6.04 +.33 AttisInd hn ATIS .39 -.01 Attunity ATTU 11.79 +.07 AutoWeb AUTO 4.06 -.02 AVEO Ph h AVEO 2.41 +.06 AvidBios rs CDMO 4.40 +.12 AvistaHl n AHPA 10.05 +.01 AxoGen AXGN 54.05 +.75 AytuBioSc n AYTU .28 +.01 AzurRx n AZRX 3.16 +.01B -BIO-key n BKYI 2.55 -.04 BOS Ltd BOSC 2.50 +.07 BankMarin BMRC 82.55 -.40 BioDlvry lf BDSI 3.00 +.10 BioLifeSol BLFS 17.02 +.35 BioLneRx h BLRX .91 -.01 BioanlySys BASI 1.95 -.07 Bioblast rs ORPN 1.73 +.01 Biocept rs BIOC .18 +.01 Biomeri n BMRA 4.05 +.05 BiostrPh rs BSPM 2.38 BisnCap n BCAC 10.01 -.01 BisnCap rt BCACR .42 +.08 Boxlight n BOXL 4.47 -.01 Brainstorm BCLI 4.24 -.14 Bridglne rs BLIN 1.27 +.12 BroadwdE BWEN 2.40 +.02C -CAS Med CASM 1.88 -.08 CASI Phr h CASI 7.77 -.05 CHF Sol rs CHFS 1.68 -.05 CM SevSt n CMSS 9.88 -.01 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 5.20 -.02 CUI Glbl CUI 3.00 +.06 CVD Eqp CVV 6.90 -.05 Caladriu rs CLBS 5.75 -.42 CambLrn ABCD 12.04 +.01 CambrBc n CATC 89.61 -1.87 CancerGen CGIX .91 +.04 Capricor CAPR 1.31 +.01 CpstnTur rs CPST 1.48 +.02 CaroFin s CARO 45.17 +.80 CarolTrBk CART 8.40 -.04 CatalstB rs CBIO 11.39 -.09 CatalystPh CPRX 3.29 Catasys n CATS 6.78 +.04 Celcuity n CELC 23.59 +.11 CellectBio n APOP 7.21 +.01 Cellectar rs CLRB .60 -.01 Celsion rs CLSN 3.24 +.05 CelsiusH n CELH 4.75 -.04 Cemtrex rs CETX 2.11 -.02 CntRsDvA CDEV 17.84 +.68 CntlVyCm CVCY 21.70 +.02 CentCas CNTY 8.85 +.12 Cerecor n CERC 4.77 -.03 CescaTh h KOOL .43 -.01 ChampO hrs CSBR 6.25 -.08 Chantic rs BURG 3.19 +.04 CharterFn CHFN 24.56 +.07 ChckPnt n CKPT 2.84 -.04 Chembio CEMI 11.15 ChAdvCns CADC 7.05 +.35 ChinAutLog CALI 2.10 -.02 ChinaAuto CAAS 4.11 -.10 ChinCer rs CCCL 1.62 ChiCmCr h CCCR 1.19 -.01 ChiCustR n CCRC 19.14 -.74 ChinaHGS HGSH 1.61 -.19 ChinLend h CLDC 2.48 -.78 ChinaNRes CHNR 2.16 -.04 ChiRecy rs CREG 1.61 +.06 ChinaNt rs CNET 2.51 +.01 ChromaDx n CDXC 4.21 +.11 CitiusPh n CTXR 2.35 -.04 CivistaBcsh CIVB 25.00 +.25 ClearSign CLIR 1.98 -.03 CoDiagn n CODX 4.24 +.46 CoffeeH JVA 5.63 +.02 CohBar n CWBR 6.28 +.03 CmtyBkTr ESXB 9.70 +.15 CmstkH rs CHCI 2.68 -.01 ContraFect CFRX 2.44 +.17 Corcept CORT 15.21 +.51 CountrP rs CPAH 2.52 +.08 CryoPort rs CYRX 16.18 -.39 CueBioph n CUE 11.76 -.01 Cyclacel rs CYCC 1.48 +.02 CymaBay CBAY 14.23 +.40 CytRx rs CYTR 1.26 +.03 Cytosorbnt CTSO 11.50 -.10D -DareBio rs DARE 1.28 -.05 DarioHlth DRIO 1.30 -.05 DasanZ rs DZSI 10.25 -.10 Daseke n DSKE 9.89 -.05 Data IO DAIO 6.38 -.10 Datawatch DWCH 9.75 -.15 DelTaco TACO 14.64 -.03 DelmarPh n DMPI .68 +.03 DeltaTch h DELT 1.10 -.01 Dennys DENN 16.29 -.12 Determine DTRM 1.44 +.03 DifferBr rs DFBG 5.30 +.44 DiffusP hn DFFN .48 +.01 DigitalAlly DGLY 2.25 +.05 DigitlTurb APPS 1.49 +.04 DivrsRst h SAUC 1.21 -.02 DrprOkw n DOTA 9.98 -.02 DrprOk rt DOTAR .59 DryShips s DRYS 6.11 +.19 DynavaxT DVAX 16.00 +.38E -ENDRA n NDRA 2.61 -.08 ENGlobal ENG 1.25 +.02 EagleBncp EGBN 63.75 +.45 EastsDist n EAST 8.59 +.14 Eco-Stim h ESES .67 -.02 eGain EGAN 17.95 +1.03 EksoBio n EKSO 1.98 -.02 Energous WATT 14.72 +.12 EngyFocus EFOI 2.04 +.14 EsqFnHld n ESQ 26.70 +.30 EuroTech CLWT 3.80 -.09 Euroseas rs ESEA 1.81 +.03 EvofemBio EVFM 2.61 -.10 EvokePhm EVOK 2.62 +.07 ExactSci h EXAS 62.46 +.24 ExelaTch n XELA 4.86 -.01 EyegatePh EYEG .58 +.05F -FS Bncp FSBW 63.87 +.08 FarmersNB FMNB 16.55 +.10 FenncPhr n FENC 10.35 -.48 FinTcII n FNTE 10.00 -.02 FinjanH FNJN 3.78 +.19 FCmtyCp FCCO 25.75 -.15 First LI s FLIC 25.35 -.05 FiveStar FVE 1.45 +.05 Fonar FONR 27.55 +.05 ForshtAut n FRSX 3.24 -.05 FortressBio FBIO 3.13 +.06 Forward h FORD 1.72 +.04 FulingGbl n FORK 3.45 +.05 FullHseR FLL 3.35 +.08G -GSV Cap GSVC 6.99 +.13 GTx Inc rs GTXI 15.45 +.20 GalectinTh GALT 6.74 -.19 GalmedPh GLMD 11.39 -.57 GeneticT rs GENE 1.05 GeniusBr n GNUS 2.43 +.05 Gevo rs GEVO 3.98 -.08 GblEagEnt ENT 2.90 -.02 GlSlfStor n SELF 4.16 -.11 GlobusM rs GLBS .53 +.00 GorsHl A n GSHT 10.19 -.16 Gravity rs GRVY 57.81 -.22 GreenBrick GRBK 9.80 -.25 GrpoFin GGAL 36.14 +.36H -HTG Mol h HTGM 3.29 +.01 HalladorE HNRG 6.28 -.75 HebronTc n HEBT 1.91 -.07 HeliMAn h HMNY .19 -.01 HernTher h HRTX 40.85 +1.20 HerzfldCrb CUBA 6.66 +.05 HeskaCorp HSKA 106.12 -3.74 Histogenics HSGX 2.48 -.05 HostessBr n TWNK 14.11 +.04 HowardBcp HBMD 18.20 +.05 HudsonTc HDSN 2.17 +.10 HuttigBld HBP 4.69 +.07I -ICAD ICAD 3.04 -.01 Itus Cp hrs ITUS 3.33 +.06 IdealPower IPWR 1.07 -.01 IderaPhm IDRA 1.41 -.01 ImmuneP rs IMNP .18 -.00 ImprimisP IMMY 2.33 +.07 IndusAc un INDUU 10.54 InfrEnAlt IEA 9.69 +.09 InspEnt INSE 6.05 -.55 IntecPhm n NTEC 4.60 +.10 Intelliph IPCI .46 +.01 IntlnkEl n LINK 3.13 -.16 IntrpDia rs IDXG .90 iRadimed IRMD 20.95 -.15 Iteris ITI 5.31 -.06 Izea n IZEA 1.02 +.19J -Jason Inds JASN 2.29 -.14 JetPay h JTPY 1.90 +.05 JointCorp JYNT 8.23 -.07K -KBL Merg n KBLM 9.92 KBS Fash rs KBSF 4.91 -.06 KaziaTh rs KZIA 3.40 +.24 KeryxBio KERX 4.03 +.06 KindredBio KIN 11.35 +.25 KingldJw KGJI 1.26 +.01 Kingstone KINS 16.65 -.20 KingtoneW KONE 6.80 -.11 KitovPh n KTOV 2.41 -.02 Koss h KOSS 2.41 +.03L -LM FdgA n LMFA .40 +.00 LRAD h LRAD 2.66 +.03 LaJollaPh LJPC 30.25 +.87 Landcad n LCA 10.13 -.01 LandsEnd LE 27.70 -.30 Vuzix Q VUZI 11.40 4.10 263 7.55 1032 7.70 7.15 +.10 +20.8W -:W&T Off N WTI .40 5.4 13 8.92 1.81 3505 7.47 11334 7.48 6.73 +.32 +125.7 WBI TacGr N WBIA .03e .1 26.51 22.50 6 24.75 20 24.81 24.17 +.44 -1.5 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.63 17 24.70 24.08 +.37 -6.5 WBI TacYd N WBIC .28e 1.2 23.53 20.92 8 23.13 26 23.18 22.66 +.35 +3.4 WBI TacSel N WBID .05e .2 25.62 21.85 5 23.92 19 23.98 23.41 +.36 -2.4 WBI LCTG N WBIE .19e .7 28.05 23.50 9 26.31 31 26.39 25.83 +.38 +1.0 WBI LCTV N WBIF .22e .8 30.46 25.84 6 28.39 20 28.46 27.95 +.22 -1.8 WBI LCTY N WBIG .31e 1.2 28.00 22.65 13 26.17 36 26.24 25.69 +.34 +1.3 WBI LCTS N WBIL .04e .2 29.15 24.92 6 26.23 19 26.29 25.89 +.13 -4.4 WBI PwFact N WBIY 27.94 22.34 20 27.36 60 27.43 26.66 +.49 +2.9 WBITacRot N WBIR 26.78 24.18 1 25.00 8 25.01 24.53 +.30 -1.8tWBI TacInc N WBII .26e 1.1 25.76 23.77 23 23.98 116 24.00 23.77 +.15 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 21 24.12 280 24.17 23.76 +.20 -3.3 WCF Bcp n Q WCFB .20 2.2 11.00 8.96 0 9.12 0 9.12 9.10 +.12 -4.3sWD 40 Q WDFC 2.16 1.4 38 151.70 103.80 56 151.80 238 152.50 144.05 +5.55 +28.6 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1521 66.41 6197 66.47 64.44 +1.76 WEX Inc N WEX 37 193.86 101.14 262 193.00 1230 193.73 189.30 +2.52 +36.7sWGL Hold N WGL 2.06 2.3 17 88.77 80.91 871 88.74 2283 88.78 88.65 -.01 +3.4 WMIH Q WMIH 1.61 .60 751 1.41 4121 1.45 1.31 +.07 +66.1 WNS Hldg N WNS 29 53.88 33.28 161 52.49 633 52.94 51.86 +.31 +30.8 WP Carey N WPC 4.06 6.0 19 72.41 59.23 225 67.94 1155 67.99 64.93 +1.59 -1.4tWPP plc N WPP 3.91e 4.9 103.53 75.57 63 79.08 433 79.31 75.57 +.50 -12.7sWPX Engy N WPX 19.23 8.87 6238 18.96 25523 19.28 17.34 +.93 +34.8sWPX pfA N WPXp 1.56 2.0 79.61 44.24 9 78.97 39 80.19 72.31 +3.53 +27.7 WSFS s Q WSFS .44f .8 18 56.70 42.45 74 54.35 306 54.55 52.95 +1.05 +13.6 WSI Inds Q WSCI .16 3.1 58 6.55 2.85 10 5.23 51 5.43 5.15 +.03 -12.9 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.53 2 16.55 15.85 -.03 +6.7 Wabash N WNC .30 1.5 14 26.54 18.25 262 19.46 1362 19.60 18.26 +.88 -10.3tWABCO N WBC 16 162.20 113.00 243 116.16 1375 116.59 113.00 -.86 -19.1 Wabtec N WAB .48 .5 31 104.21 69.20 572 100.10 2248 100.68 97.39 +1.52 +22.9 WaddellR N WDR 1.00 5.3 13 23.82 17.53 750 19.03 2907 19.20 17.75 +1.06 -14.8 WageWrks N WAGE 30 69.25 38.40 258 53.15 1264 53.60 49.40 +3.15 -14.3 WalMart N WMT 2.08f 2.5 20 109.98 73.13 5623 84.51 25289 85.94 83.40 -1.14 -14.4 WalgBoots Q WBA 1.76f 2.8 13 83.89 59.07 9610 63.30 40028 64.10 59.50 +3.29 -12.8 WalkerDun N WD 9 61.44 42.66 203 56.76 648 58.17 55.00 +1.11 +19.5 WarrMet n N HCC .20 31.65 8.34 1090 27.54 4929 27.71 25.36 -.03 +39.7 WashFed Q WAFD .68 2.0 16 37.70 29.80 381 33.60 1383 33.70 32.06 +.90 -1.9 WashPrGp N WPG 1.00 12.0 23 9.79 5.40 1446 8.33 6016 8.44 7.93 +.22 +17.0 WashPr pfH N WPGpH 1.88 7.9 25.55 20.05 6 23.83 19 23.96 23.55 +.14 -3.1 WashPr pfI N WPGpI 1.72 8.0 25.90 19.11 8 21.40 74 21.64 21.25 +.03 -13.6 WREIT N WRE 1.20 3.9 30 33.96 24.92 436 31.06 1413 31.31 29.61 +.73 -.2 WshTrst Q WASH 1.72 2.9 21 63.25 48.85 20 59.80 94 59.90 58.10 +1.70 +12.3 WasteCon s N WCN .56 41 78.48 63.14 470 75.74 2066 76.05 74.85 +.46 +6.8 WsteMInc N WM 1.85 2.2 18 89.73 73.18 1566 82.29 5132 82.64 80.88 +.95 -4.6 Waters N WAT 30 220.20 171.32 370 196.48 1443 197.01 191.52 +2.89 +1.7 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 30 17.55 178 17.60 17.00 +.50 +2.9 Watsco N WSO 5.80 3.2 33 192.94 141.61 144 178.76 713 179.88 175.04 +.48 +5.1 WatscoB N WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6 WattsWtr N WTS .84f 1.0 27 84.25 59.15 74 81.70 409 82.10 77.35 +3.30 +7.6 WaveLfSc n Q WVE 55.95 15.15 127 38.25 716 39.15 35.35 +9.0sWayfair N W 119.84 55.33 1344 121.74 4302 122.05 114.66 +2.98 +51.7 WaysideT Q WSTG .68 4.8 6 19.35 12.60 0 14.10 30 14.43 13.75 +.05 -15.6 WeathfIntl N WFT 4.72 2.07 7731 3.39 34822 3.42 3.11 +.10 -18.7sWeb.com Q WEB 10 26.20 15.75 461 25.75 1786 26.30 25.31 -.10 +18.1 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 392 64.24 1234 64.78 63.37 +.54 +14.4 WeiboCorp Q WB 142.12 66.35 2420 90.44 6300 91.31 85.66 +1.68 -12.6 WtWatch N WTW 93 105.73 32.16 1014 102.42 3236 104.05 98.51 +1.32 +131.3 WeinRlt N WRI 1.58f 5.1 11 33.83 25.67 596 30.99 2932 31.28 30.06 +.18 -5.7 WeisMk N WMK 1.20 2.2 26 57.82 31.26 96 54.21 417 55.04 52.81 +.87 +31.0 Welbilt N WBT 23.77 18.34 1130 22.90 4175 23.01 20.70 +.59 -2.6sWellcare N WCG 30 253.98 162.25 215 253.39 1026 254.04 245.01 +7.15 +26.0sWelleslyBc Q WEBK .22f .7 22 34.25 25.00 4 33.00 6 34.25 31.75 -.83 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 267 25.66 1083 25.74 25.64 -.04 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 29 1266.30 235 1266.49 1258.94 +7.30 -3.3 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 61 24.80 253 24.97 24.76 -.04 -1.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 68 24.78 188 24.89 24.59 +.19 -1.4 WellsF pfP N WFCpP 1.31 5.3 25.53 23.69 55 24.86 199 25.15 24.80 +.06 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 215 26.22 533 26.33 25.90 +.32 -2.9 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 187 27.61 471 27.73 27.45 +.11 -3.5 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 54 26.05 163 26.22 25.82 +.23 -1.5 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 12389 55.89 63824 56.63 55.03 +.45 -7.9 WellsF pfY N WFCpY 26.50 24.33 35 25.36 225 25.44 25.16 +.19 -2.2 WellsF pfX N WFCpX 26.16 24.15 102 25.26 393 25.41 24.98 +.26 -1.1 WellsF pfW N WFCpW 26.65 24.32 69 25.50 236 25.59 25.26 +.28 -1.9 WellsF pfV N WFCpV 26.82 25.00 55 26.07 255 26.24 25.79 +.28 -2.8 EvgGlbDiv N EOD .54m 9.6 6.50 5.52 90 5.65 539 5.65 5.55 +.06 -4.7 WFAdvInco A EAD .82 10.2 8.97 7.80 48 8.00 526 8.02 7.96 +.01 -4.8tWFAdMSec A ERC 1.16 9.2 13.65 12.42 125 12.58 426 12.58 12.42 +.10 -3.7 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 17 26.25 66 26.41 26.01 +.35 -.9 WFAdUtlHi A ERH .90 7.3 13.59 9.51 13 12.36 54 12.40 12.19 +.01 -6.4 Welltower N WELL 1.68e 2.6 15 75.91 49.58 2047 64.40 8123 64.46 61.12 +1.71 +1.0 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 11 60.46 54 60.46 58.68 +1.04 +1.0 Wendys Co Q WEN .34 2.0 18 18.22 13.57 1719 17.28 6943 17.43 16.95 +.10 +5.2 WernerEnt Q WERN .36f .9 27 43.95 28.55 475 37.90 2339 38.40 36.85 +.35 -1.9 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 64 46.31 313 46.53 44.94 +1.27 +13.9 WescoAir N WAIR 11.95 6.05 327 11.15 2069 11.35 10.93 -.10 +50.7 Wesco Intl N WCC 17 69.35 48.95 283 58.10 1288 58.45 55.95 +1.00 -14.7 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 13 26.05 47 26.10 25.05 +.90 +3.6 WestPhrm N WST .56 .6 43 103.36 80.02 254 100.56 1222 100.81 97.91 +1.27 +1.9 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 42 58.74 257 58.92 56.17 +2.23 -1.4 WestellT rs Q WSTL 32 4.60 2.71 9 2.88 52 2.90 2.71 +.03 -23.2 WstnAlliB N WAL 17 64.06 44.83 553 57.69 2950 58.23 55.97 +1.08 +1.9 WstnAll56 N WALA 1.56 6.1 26.71 25.15 11 25.63 45 25.77 25.33 -2.2tWstACpLn N TLI .87 8.6 11.22 10.10 65 10.09 121 10.18 10.09 -.02 -4.1tWAstEMkt N EMD .84 6.2 16.16 13.19 482 13.55 1181 13.55 13.19 +.28 -12.9 WsADefOp N GDO 1.36 8.2 18.58 16.28 42 16.56 91 16.74 16.45 -.19 -8.0tWAstGlbHi N EHI 1.16 12.6 10.40 9.03 53 9.17 415 9.17 9.03 +.05 -10.3 WstAstHI2 N HIX .80 13.6 7.35 5.97 336 6.45 930 6.46 6.39 +.01 -7.5 WAHiInOp N HIO .43 8.9 5.21 4.74 165 4.78 793 4.81 4.76 -.04 -5.7 WAstHYOp N HYI 1.32 9.1 15.90 14.41 33 14.48 147 14.60 14.46 -.11 -4.2 WstnAsst N PAI .69 5.0 17.37 13.32 12 13.71 63 13.83 13.68 -.03 -13.4 WstnAsInt N SBI .48 5.6 9.98 8.58 34 8.64 222 8.69 8.61 -.03 -7.2 WAstDefOp N IGI 1.20 5.8 23.67 19.85 23 20.53 66 20.86 20.31 -.42 -10.2 WAMgdMu N MMU .78 6.2 14.60 12.54 77 12.66 406 12.80 12.66 -.02 -10.1 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 281 10.74 1163 10.79 10.40 +.32 +7.9tWAMtDOp N DMO 2.82a 12.2 27.29 22.70 26 23.12 187 23.28 22.70 +.08 -6.3 WA MunDef N MTT 1.01a 4.8 23.85 20.45 27 20.99 119 21.85 20.99 -.18 +.5 WstAMunHi N MHF .34 4.7 8.05 7.08 63 7.22 258 7.33 7.16 -.01 -2.5 WAMunPrt N MNP .87 6.2 16.26 13.94 37 14.12 126 14.20 14.11 -7.3 WAstBdF N WEA 1.08 8.5 14.40 12.50 19 12.67 82 12.74 12.59 +.07 -8.3tWstAVari N GFY .93 5.5 17.79 16.53 2 16.78 23 16.92 16.53 +.02 -3.4 WAstInfSc N WIA .38 3.4 12.10 11.10 48 11.34 157 11.43 11.31 -.09 -3.8 WAstInfOpp N WIW .40 3.6 11.75 10.92 53 11.14 310 11.19 11.14 -.01 -2.5 WstC&G gs A WRN 1.44 .71 58 .83 255 .84 .81 -.01 -17.3 WDigital Q WDC 2.00 2.6 9 106.96 75.96 2236 77.93 9498 78.81 76.06 +.52 -2.0 WstnGasEq N WGP 2.19f 6.1 22 43.72 31.63 71 36.02 536 36.41 35.22 +.27 -3.1 WstnGasPt N WES 3.74f 7.6 40 57.15 40.44 300 49.04 2515 49.47 47.71 +.65 +2.0 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 25 11.08 129 11.10 10.85 +.08 +1.6 WstnUnion N WU .76 3.8 11 22.21 18.38 3277 20.25 12792 20.53 19.99 -.08 +6.5 WestlkChm N WLK 1.59f 1.5 11 124.30 65.41 507 109.46 2525 109.83 105.88 +1.83 +2.8 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 15 24.55 94 24.95 24.35 +.05 -1.6 WestmRs s N WMLP .46m 27.0 4.60 .98 43 1.71 89 1.77 1.33 +.31 -38.7 WestpacBk N WBK 1.52e 6.9 26.38 20.52 220 22.16 758 22.17 21.29 +.48 -9.1 WstptFuel g Q WPRT 4.33 1.48 307 2.66 1345 2.74 2.53 +.13 -29.3 WestRck N WRK 1.72 3.0 17 71.55 54.05 1287 56.92 5180 57.42 56.15 -.10 -10.0 WestwtrRs Q WWR 1.70 .35 312 .42 1174 .42 .37 +.02 -60.7 WestwdH N WHG 2.72 4.5 13 71.00 53.51 23 60.37 71 60.79 58.50 +.83 -8.8 WeycoGp Q WEYS .92f 2.5 23 38.25 26.68 8 37.23 31 37.50 36.21 +.83 +25.3 Weyerhsr N WY 1.28 3.4 33 38.39 30.95 2640 37.27 10352 37.44 35.84 +.81 +5.7sWheatPr g N WPM .28e 29 22.72 18.32 1813 22.68 5812 22.86 21.86 +.62 +2.5 Wheelr pfB Q WHLRP 2.25 13.7 23.12 12.58 2 16.40 6 16.45 16.17 +.33 -25.1 Wheelr pfD Q WHLRD 2.19 11.6 24.05 14.66 1 18.80 9 18.91 18.46 +.24 -6.5 Wheeler rs Q WHLR 1.36 32.0 12.30 3.25 26 4.25 192 4.30 3.99 +.21 -57.4 Whrlpl N WHR 4.60f 3.0 31 200.61 142.30 488 150.87 2174 151.26 143.80 +4.64 -10.5 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 10 909.63 42 909.63 895.01 +3.02 +6.9 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 39 14.51 120 15.01 14.42 +8.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 25.60 3 25.68 25.39 -.04 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 245 12.80 991 12.87 12.31 +.42 -11.2 WhitngPet rs N WLL 56.47 15.88 2098 52.28 10748 52.72 49.80 -.44 +97.4 WidOpW n N WOW 17.89 6.03 739 11.00 2322 11.06 9.47 +1.34 +4.1 WidePoint A WYY .73 .41 81 .53 323 .55 .52 -.02 -18.5 WildhRs n N WRD 29.67 10.36 1132 24.10 4551 25.23 23.20 -1.26 +30.9 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 172 63.80 1100 64.20 61.60 +1.73 -3.0 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 64.04 2 64.04 62.63 +1.71 -2.5 Wilhelmina Q WHLM 27 8.73 5.40 0 6.28 16 6.28 6.00 +.30 -2.9 WillScot Q WSC 15.60 9.45 308 14.85 1755 14.90 14.35 +.05 +16.9 WillmValV Q WVVI 24 8.86 7.81 12 8.29 19 8.55 8.24 -.26 +.4 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 0 4.77 1 4.98 4.77 -.23 -8.4 Willdan Q WLDN 25 36.87 19.25 66 31.61 273 33.00 30.21 +.64 +32.0 WLyonHm N WLH 12 32.95 18.85 286 23.46 897 24.09 22.72 +.26 -19.3 WmsCos N WMB 1.36 4.9 11 33.67 24.00 5491 27.58 20541 27.69 26.51 +.47 -9.5 WillmsPtrs N WPZ 2.46f 5.9 49 44.06 32.74 1182 41.33 5068 41.54 39.84 +.74 +6.6 WmsSon N WSM 1.72 2.8 18 65.99 42.68 880 60.99 3946 62.27 60.11 -.39 +18.0 WillisLFn Q WLFC 14 36.70 22.51 4 32.23 36 32.24 30.91 +.64 +29.1 WillisTwW Q WLTW 2.40 1.5 34 165.00 142.67 497 155.93 1446 156.54 149.87 +4.33 +3.5tWindstm rs Q WIN 20.20 4.81 943 4.90 3649 5.50 4.67 -.37 -47.0 Wingstop n Q WING .28a .5 75 55.86 29.54 409 53.15 1224 54.40 51.15 +1.03 +36.4 Winmark Q WINA .60f .4 26 153.70 121.55 3 147.00 20 150.42 144.88 -1.45 +13.6 Winnbgo N WGO .40 1.0 13 58.65 33.15 415 42.00 1557 42.10 39.81 +1.40 -24.5 WinsFin Q WINS 390.88 46.00 0 60.01 0 60.01 60.01 -22.99 -66.7 Wintrust Q WTFC .76 .9 19 99.96 67.74 257 88.42 1667 89.39 86.28 +1.37 +7.3tWintrst pfD Q WTFCM 1.64 6.0 29.31 26.62 6 27.19 24 27.24 26.62 +.35 -2.8 Wipro s N WIT .03e .6 6.40 4.50 730 4.91 3846 4.92 4.71 +.12 -10.2 WirelessT A WTT 2.64 1.35 6 2.21 18 2.22 2.14 +.01 -9.1 WT IntQua N IQDG 32.75 27.93 6 29.92 19 29.95 29.47 +.03 -2.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT ST HiYl N SFHY 51.40 48.47 1 49.61 51 49.77 49.33 +.17 +1.2tWT HiYld n N WHFY 52.27 48.72 0 48.90 4 49.01 48.72 -.07 -2.9tWT Corp n N WFIG 50.34 47.25 1 47.81 1 47.81 47.25 +.59 -4.3 WT EmMDv N DVEM 36.70 29.66 1 31.08 8 31.16 30.46 +.10 -6.4 WT G exMx N XMX 31.68 27.03 29.44 1 29.44 29.44 +.35 -.7 WT DyCEu N DDEZ 33.88 29.43 29.57 0 29.57 29.57 -.06 -6.1 WT DyInEq N DDWM 32.00 28.25 3 29.19 78 29.19 28.65 +.26 -4.4 WT DyInSm N DDLS 34.74 30.22 2 31.44 8 31.48 31.43 -.28 -6.2 WTBearEq N DYB 26.48 24.64 2 26.18 17 26.18 25.95 +.16 +.4 WisdTrMdE Q GULF 1.10e 5.8 20.00 16.43 33 19.12 59 19.44 18.80 -.27 +8.5 WT LgSEq N DYLS 34.53 29.20 77 33.74 267 33.80 32.77 +.67 +3.6tWT EuLoc N EZR 34.19 27.36 1 28.16 5 28.16 27.36 +.37 -9.5 WT SCDiv N HGSD 26.76 23.81 3 25.96 91 26.04 25.79 -1.0 WT GlSmC N GSD 35.24 30.06 48 32.41 51 32.45 32.27 +.10 -2.0 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 63 48.71 182 48.71 48.41 +.25 -4.0 WTEurSmC N EUSC .53e 32.83 28.83 17 30.34 87 30.39 29.84 +.31 -2.4 WT PutStr N PUTW 30.04 26.65 103 29.78 332 29.78 29.25 +.35 +2.5 WT EMexSt N XSOE .77e 2.6 35.10 26.76 19 29.33 68 29.44 28.84 -.05 -7.9 WT JpDvG N JHDG 30.34 25.63 27.18 6 27.23 27.13 -.52 -6.1 WTIntHDv N IHDG .70e 1.4 32.92 29.34 39 31.65 209 31.71 31.41 -.14 -.1 WT EurDiv N EUDG .51e 2.0 28.46 24.74 2 25.95 36 25.97 25.32 +.37 -3.7 WTFltRtTr N USFR 27.90 24.96 159 25.08 2157 25.09 25.04 +.3 WT SCQDv Q DGRS .66e 1.8 37.82 31.44 3 37.61 31 37.70 36.49 +.92 +5.3 WT USQDv Q DGRW .59e 1.4 44.54 36.50 95 41.54 373 41.65 40.73 +.53 +.3 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 540 64.20 2351 64.28 62.74 +1.06 +.8 WTChixSte Q CXSE 1.54e 1.9 96.79 65.74 37 80.07 116 80.86 78.34 -1.59 -7.1 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 0 69.24 1 69.24 68.82 +.12 -5.3tWT AsiaDb N ALD 1.02 2.3 46.97 43.23 2 43.62 4 43.80 43.23 -.24 -4.6tWTEmLDbt N ELD 1.74 5.0 40.08 34.10 40 34.75 104 34.85 34.10 +.35 -9.6 WisDynCu n N DHDG 26.16 23.26 5 24.71 32 24.71 24.50 +.03 -1.4 WisYldEn n N SHAG 52.53 48.66 4 48.95 17 48.95 48.78 +.04 -1.6 Wis US Mul N USMF 29.69 24.68 5 29.28 10 29.35 28.74 +.38 +5.4 GrnHCmdty N GCC 19.89 18.37 15 18.65 448 18.72 18.44 -.19 -3.0 WisdomTr Q WETF .12 1.3 26 13.41 8.37 605 9.55 2827 9.76 8.99 +.47 -23.9 WT Diefa N DWM .74e 1.4 59.63 51.45 34 53.34 123 53.42 52.03 +.59 -4.4tWT DefaEq N DTH 1.75e 4.2 47.40 40.87 12 42.16 54 42.23 40.87 +.76 -5.0 WTDv exF N DTN 2.48e 2.8 92.93 80.20 10 88.15 27 88.20 85.91 +1.26 -.3 WTEurEq N DEW 1.75e 3.8 51.17 44.94 3 46.36 29 46.43 45.28 +.53 -4.4 WTEurSC N DFE 1.48e 2.2 75.61 63.66 118 65.96 399 66.06 64.69 +.70 -6.5 WT EqInco N DHS 2.10e 3.0 75.26 66.21 22 71.04 54 71.10 69.24 +1.10 -2.5 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 24 42.89 78 42.92 41.41 +1.05 -1.2 WT IntLC N DOL 1.69e 3.5 54.18 46.87 24 48.55 92 48.60 47.15 +.76 -4.1 WTIntMC N DIM 1.53e 2.3 73.72 63.06 4 65.79 30 65.84 64.27 +.52 -4.6 WTIntSC N DLS 1.16e 1.6 81.62 68.71 51 71.71 207 71.81 70.66 -.24 -6.6 WTGxUSDv N DNL .99e 1.7 62.84 52.50 2 57.34 13 57.37 56.37 +.25 -3.1 WTJpnSC N DFJ 1.26e 1.7 85.64 68.86 86 74.96 322 75.58 74.29 -2.03 -6.8 WTJpHedg N DXJ 1.37e 2.6 62.78 50.80 882 53.21 4598 53.36 52.69 -.77 -10.3 WT LCD N DLN 1.84e 2.0 97.25 83.50 26 90.98 111 91.08 89.11 +1.23 -1.2 WT MCD s N DON 36.59 31.65 197 36.31 770 36.36 35.47 +.51 +2.9 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.59 4 56.59 54.91 +.86 -5.0 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.82 1 66.36 4 66.36 65.32 -.12 -5.5 WT SC s N DES 30.55 25.48 103 30.48 660 30.54 29.41 +.83 +4.9 WT TotDv N DTD 2.05e 2.2 97.46 84.30 6 92.41 47 92.43 90.48 +1.27 -.6 WT MgdFut N WDTI 40.66 38.34 4 39.74 26 40.00 39.73 -.10 +.4tWT EmCur N CEW 20.09 18.44 9 18.66 1146 18.70 18.44 +.09 -4.0 WTESCDv N DGS 1.29e 2.7 57.04 45.36 125 47.27 635 47.46 46.65 -.42 -9.4 WT EmEq N DEM 1.80e 4.2 50.31 40.54 254 43.01 807 43.18 42.25 +.14 -5.2 WTEMQDv Q DGRE .67e 2.7 28.95 23.68 9 25.05 37 25.18 24.49 +.20 -8.1 WTGxUSRe N DRW 1.22e 4.0 34.85 29.08 17 30.45 49 30.51 29.80 +.19 -6.5 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.28 97 43.76 43.20 +.01 -.1 WT IntHdg Q AGZD .84 1.8 48.65 47.59 4 47.86 35 47.89 47.72 +.11 -1.1 WT NegHY Q HYND .90e 4.3 22.48 20.26 15 20.95 279 21.50 20.92 -.03 +2.2 WT India N EPI .22e .9 29.52 24.49 978 25.16 5594 25.28 24.80 -.01 -9.6 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 57 23.95 343 23.98 23.73 +.03 -.9 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 5 30.31 33 30.33 29.67 +.54 -5.9 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 3 23.03 203 23.36 22.90 -.51 -11.3 WTUSDBull N USDU 1.78e 26.89 24.78 21 26.33 66 26.84 26.12 -.25 +1.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 21 42.41 58 42.92 42.02 -1.20 -8.0 WTEMCnG Q EMCG .59e 2.6 28.89 22.28 2 23.00 25 23.02 22.47 +.14 -14.6 WT LowPE N EZY .90e 1.1 88.16 72.62 3 83.42 5 83.42 81.86 +.94 +1.9 WT SCErn N EES .95e 2.4 40.21 31.16 94 39.89 243 39.94 38.43 +1.20 +10.1 WT MCEr s N EZM 41.78 34.70 38 40.93 229 41.03 39.76 +.76 +3.2 WT Er500 s N EPS 33.14 27.84 28 31.08 88 31.17 30.39 +.40 WT TotErn N EXT 1.49e 4.6 92.23 30.05 2 32.06 8 32.07 31.39 +.42 +.6 Wix.com Q WIX 109.20 50.90 375 105.30 1239 106.35 98.40 +5.00 +83.0 WolvWW N WWW .32 .9 25 36.90 25.25 458 34.10 2113 35.11 33.98 -.67 +7.0 Woodward Q WWD .57 .7 29 89.30 65.76 154 78.01 676 78.19 75.83 +1.15 +1.9 WooriBank N WF 53.50 38.29 6 45.44 43 45.52 43.62 +1.47 +1.7 Workday Q WDAY 140.00 92.80 1928 128.75 6883 129.55 119.60 +7.63 +26.5 Workhrs rs Q WKHS 3.82 1.50 231 1.60 659 1.84 1.57 -.22 -37.5 Workiva N WK 27.60 18.35 65 25.15 356 25.40 24.25 +.75 +17.5 WldAccept Q WRLD 17 125.13 71.02 27 115.31 147 115.58 109.61 +4.30 +42.9tWorldFuel N INT .24 1.2 9 40.16 19.79 716 20.50 2930 20.65 19.79 +.09 -27.1sWldW Ent N WWE .48 .6 75.39 20.09 732 76.68 2423 77.13 71.66 +3.86 +150.8 Worldpay N WP 86.06 59.10 1191 83.36 5389 83.47 81.06 +1.58 +13.3 Worthgtn N WOR .92f 2.1 15 53.27 39.52 327 44.87 1993 45.13 41.09 +2.90 +1.8 WrightMed Q WMGI 29.89 19.01 577 26.40 3088 26.51 25.44 +.44 +18.9 WrightM rt Q WMGIZ 1.74 .61 1.28 3 1.31 1.30 -15.2tWyndHtR n N WH 66.95 57.16 629 59.46 3077 60.10 57.16 +.63 -3.2 Wynn Q WYNN 3.00f 1.9 43 203.63 124.11 2012 156.86 13640 159.99 151.02 -10.48 -7.0X-Y-Z:XAI Oct n N XFLT 11.15 9.03 122 9.22 148 9.23 9.11 +.08 -1.9txG Tech rs Q XGTI 2.65 .58 403 .63 865 .65 .58 -.01 -61.2 XL Grp N XL .88 1.6 56.50 33.77 777 56.41 5796 56.47 55.92 +.46 +60.4 XO Group N XOXO 100 34.58 17.29 110 33.28 471 33.70 31.64 +1.28 +80.3 XOMA rs Q XOMA 17 37.25 6.85 64 23.73 309 24.12 20.78 +2.85 -33.3 XPO Logis N XPO 40 115.49 54.34 954 101.36 5077 102.12 98.38 +1.18 +10.7 XTL Bio rs Q XTLB 3.94 1.55 0 1.99 19 1.99 1.81 +.08 -13.0 XBiotech n Q XBIT 5.80 3.55 30 4.69 174 4.79 4.21 +.21 +19.0 XcelBrnds Q XELB 10 5.00 1.80 14 2.60 113 2.60 2.10 +.25 -21.2 XcelEngy Q XEL 1.52 3.2 20 52.22 41.51 2194 46.96 9980 47.08 45.70 +1.28 -2.4 Xcerra Q XCRA 14.49 9.20 353 14.14 1700 14.17 13.75 +.17 +44.4 Xencor Q XNCR 43.39 18.97 197 39.05 739 39.17 36.29 +2.04 +78.1 XeneticB n Q XBIO 8.95 1.37 5268 5.29 6063 6.39 3.77 +1.21 +175.7 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 414 24.85 1778 24.89 23.80 +.49 +15.1 XenonPhm Q XENE 11.00 2.10 251 10.05 738 10.40 9.00 +.85 +255.8 XeriaPh n Q XERS 22.37 15.75 7 18.67 124 19.97 17.52 -.31 -7.7 Xerium N XRM 13.28 3.70 215 13.28 705 13.28 13.24 +.04 +211.7 Xerox rs N XRX 1.00 4.1 30 37.42 23.52 2647 24.39 9201 24.51 23.71 +.39 -16.3 Xilinx Q XLNX 1.44f 2.1 34 78.02 60.12 1531 67.59 6348 67.79 64.30 +2.33 +.3tXinyuanRE N XIN .40 8.7 7 8.29 4.23 246 4.60 1005 4.66 4.23 +.15 -32.5 Xperi Q XPER .80 4.8 35.40 15.60 223 16.65 1140 17.16 16.00 +.55 -31.8sXploreTch Q XPLR 50 5.98 1.93 208 5.96 3428 5.98 3.75 +2.12 +109.9 XpressSp rs Q XSPA 1 1.80 .29 74 .30 1526 .35 .29 +.01 -77.8 XspandPr n Q XSPL 11.63 5.25 56 6.82 542 8.90 6.55 -.95 +16.2 Xunlei Ltd Q XNET 27.00 3.11 519 11.07 1969 11.32 10.54 +.37 -28.1 Xylem N XYL .84f 1.3 28 79.83 54.08 1220 66.81 4920 68.04 66.15 -.57 -2.0tYPF Soc N YPF .11e .8 26.70 13.14 1754 14.67 9777 14.87 13.14 +1.09 -36.0 YRC Wwde Q YRCW 17.61 8.07 299 10.29 1118 10.51 9.89 +.24 -28.4 YY Inc Q YY 6 142.97 55.83 1494 97.21 5123 101.26 93.11 -3.26 -14.0 Yamana g N AUY .02 .6 3.80 2.21 12368 3.10 58742 3.15 2.83 +.20 -.6 Yandex Q YNDX 92 44.49 25.65 1733 36.95 8108 37.01 34.99 +1.05 +12.8 Yatra n Q YTRA 12.85 5.00 267 5.75 971 5.81 5.08 +.39 -23.1 Yelp N YELP 23 48.40 29.30 1007 39.96 3319 40.31 38.62 +.78 -4.8sYext n N YEXT 20.03 10.58 1075 19.49 3194 20.03 18.91 +.15 +62.0 Yld10Bio rs Q YTEN 8.67 1.37 37 1.44 237 1.50 1.38 +.03 -18.6 YintechIn n Q YIN .36e 4.4 14.81 7.21 47 8.16 125 8.54 7.94 -.21 -14.6 Yirendai n N YRD 53.50 19.51 306 21.16 1378 21.25 19.80 -.06 -51.9 YogaWks n Q YOGA 5.85 1.73 9 1.85 38 1.90 1.79 +.05 -34.6 YorkWater Q YORW .67 2.0 33 39.00 27.45 12 33.45 60 33.62 31.75 +1.65 -1.3 Youngevt n Q YGYI 6.75 3.17 14 4.20 32 4.44 4.00 +.07 +1.7 YulongE rs Q YECO 9.00 1.25 17 2.50 178 2.76 2.35 -.14 -7.4 YumBrnds N YUM 1.44f 1.8 28 88.07 72.38 1393 78.27 5897 78.51 77.09 +.05 -4.1 Yum China N YUMC .40 48.75 33.56 2386 37.34 9194 38.72 35.99 -1.12 -6.7 YumaEn rs A YUMA 3.10 .33 1218 .62 4514 .74 .48 +.09 -46.7 ZK Intl n Q ZKIN 16.00 3.17 22 3.84 244 4.66 3.17 +.67 -60.8 ZTO Exp n N ZTO 21.70 12.84 884 19.66 9694 20.77 19.11 -.34 +24.0sZafgen Q ZFGN 10.75 3.21 507 10.84 3689 11.24 9.31 +.61 +134.6 Zagg Q ZAGG 18 23.70 8.30 228 17.45 1125 17.50 16.60 +.15 -5.4 ZaiLab n Q ZLAB 35.74 17.85 119 23.00 312 23.98 22.25 -.25 +8.3sZayoGrp N ZAYO 38.29 29.73 2005 38.37 12855 38.47 36.18 +1.89 +4.3tZealndPh n Q ZEAL 20.37 12.01 7 13.55 23 13.74 12.01 +.87 -.4 ZebraT Q ZBRA 161.72 94.78 150 148.25 1571 150.66 140.60 +5.00 +42.8 Zedge n A ZDGE 4.34 1.65 4 3.94 13 4.11 3.67 +.18 +43.3 Zendesk N ZEN 60.26 25.09 976 57.66 4763 58.02 53.85 +3.17 +70.4 ZillowA s Q ZG 65.42 37.96 212 63.01 1824 63.09 58.82 +3.26 +54.7 ZillowC n Q Z 65.70 37.68 809 62.33 4436 62.40 58.15 +3.27 +52.3 ZimmerBio N ZBH .96 .8 15 133.49 104.28 930 114.00 3376 115.12 109.98 +2.56 -5.5 ZionO&G Q ZN 6.90 1.84 325 4.03 1415 4.26 3.85 -.03 +86.6 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 24.15 4 24.37 23.89 +.15 -.3 Zions pfG N ZBpG 1.60 5.9 28.28 26.34 4 27.05 71 27.09 26.85 +.07 -.6 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 1349 52.58 6510 53.47 51.83 -.11 +3.4 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 4 28.72 6 29.03 28.53 +.10 -4.7 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.32 28 25.55 25.07 +.23 -2.0 Ziopharm Q ZIOP 6.67 2.92 980 3.19 3038 3.29 2.96 +.17 -22.9 Zix Corp Q ZIXI 37 6.04 3.82 152 5.50 466 5.54 5.25 +.11 +25.6 ZoesKitchn N ZOES 17.65 8.59 444 9.97 2117 10.49 9.67 +.21 -40.4 Zoetis N ZTS .50 .6 40 89.25 59.50 2074 86.86 10820 87.10 84.20 +1.67 +20.6 Zogenix rs Q ZGNX 48.75 10.05 398 46.60 1126 46.75 42.15 +2.40 +16.4 Zomedica n A ZOM 2.98 1.75 29 2.10 115 2.30 2.05 -.15 +6.2 ZosanoP rs Q ZSAN 28.20 3.80 297 4.63 1651 4.92 4.02 +.55 -55.5 Zscaler n Q ZS 43.98 24.76 1256 38.01 3998 38.78 34.80 +2.26 +15.2 Zumiez Q ZUMZ 20 31.55 11.43 740 23.65 1916 25.15 23.35 -1.40 +13.6 Zuora n N ZUO 37.78 18.75 1223 26.31 4939 28.99 25.82 -.89 +27.7 ZweigFd N ZF 2.44e 21.8 13.16 10.28 84 11.23 294 11.25 10.94 +.26 -12.9 Zymewks n N ZYME 29.00 6.25 227 15.05 378 15.77 14.47 +.27 +98.2 Zynerba n Q ZYNE 20.00 5.42 266 9.72 1563 9.89 7.65 -.02 -22.4 Zynga Q ZNGA 70 4.57 3.20 3616 4.22 20427 4.25 4.02 +.15 +5.5 iPt ShFut n N VXXB 58.10 26.53 1 34.37 4 39.10 34.37 -2.56 +26.1 iShSCOp n N ESML 28.02 25.24 24 27.80 28 27.82 27.00 +.57 +6.8tiShBrHiY n N USHY 50.33 48.13 5 48.32 42 48.39 48.13 -.18 -3.1 iSh US Dv n N DIVR 28.00 24.05 1 26.00 6 26.01 25.50 +.31 -1.4 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, July 7, 2018

PAGE 51

Lantronix LTRX 2.78 LeadgBr g LBIX 1.56 -.05 Lifevant rs LFVN 8.44 +1.22 LightPath LPTH 2.34 +.02 Lightbrdg rs LTBR 1.00 +.03 Limbach n LMB 11.86 +.03 LindbladEx LIND 13.47 +.05 Lipocine LPCN 1.38 +.03 LunaInn h LUNA 3.37 +.02M -MEI Phrm MEIP 4.41 -.01 MER Tel rs MTSL 1.12 -.06 MI Acq n MACQ 10.58 +.03 MYOS MYOS 1.49 +.06 MackFn MFNC 17.45 +.01 MadrigP rs MDGL 299.48 +.47 MagneG rs MNGA .34 -.00 ManhBrCa LOAN 7.95 +.10 Manitex MNTX 12.79 -.31 MaraPat rs MARA .89 -.04 Marrone MBII 1.94 -.05 MatlinPr n MPAC 9.90 +.02 MatlnPrt un MPACU 10.50 MedTrBill MTBC 4.01 +.29 Medigus rs MDGS 1.23 -.05 MeetGrp MEET 4.58 MerchBcp n MBIN 28.71 +.25 Microbot rs MBOT .74 +.02 MicronetE MICT 1.58 -.07 MiMedx MDXG 3.35 -.41 Miragen rs MGEN 7.32 +.02 MiratiTher MRTX 52.50 +1.20 MitekSys MITK 9.10 MolecTemp MTEM 5.23 -.24 Moleculin n MBRX 1.71 -.02 MoSys rs MOSY 1.83 +.03 Moxian n MOXC 1.88 +.00 MySize n MYSZ .86 -.01 MyndAn n MYND 1.90 -.10N -NF EngSv NFEC 3.13 -.06 NI Hldg n NODK 16.90 -.07 NV5 Global NVEE 73.45 +1.15 NVE Corp NVEC 131.35 +3.85 NanoDim n NNDM 1.93 +.01 NanoVib n NAOV 4.68 +.04 NatlHld rs NHLD 3.25 -.12 NatHlTr n NHTC 25.36 +.75 NeoGenom NEO 14.00 +.15 Neonode NEON .38 +.02 Neovasc g NVCN .04 -.00 NeptuneT g NEPT 2.98 -.07 NetElem rs NETE 7.39 Netlist h NLST .16 -.00 NetSolTch NTWK 5.65 Neuralst rs CUR 1.13 +.02 NeurMx rs NURO 1.29 -.04 Neurotrpe h NTRP 10.26 +.66 NewAgeB n NBEV 2.03 -.03 NewatrTc n NEWA 18.78 -.37 Nexeo Sol NXEO 9.17 -.02 NextDec n NEXT 6.27 -.17 NovusTher rs NVUS 7.16 -.01 Nxt-ID rs NXTD 1.67 -.01 NymoxPh NYMX 3.65 +.04O -OceanPw rs OPTT .90 +.02 OdysMr rsh OMEX 7.55 -.10 OhrPhar h OHRP .21 +.01 OldLnBc OLBK 35.24 -.07 OnTrack OTIV 1.16 Oncobiolog ONS .90 +.03 Onconva rs ONTX .44 -.02 OncoSec rs ONCS 1.41 +.09 OneHorz rs OHGI .47 -.01 OneSpan OSPN 20.70 +.20 OpGen n rs OPGN 1.88 +.03 OramedPh ORMP 6.26 +.01 OrionEngy OESX 1.08 -.03 OrrstownF ORRF 26.40 -.05 OspyEn A n OSPR 10.15 +.05 OssenInn rs OSN 2.89 +.08P-QPCSB Fn n PCSB 19.92 -.01 PacEthanol PEIX 2.60 +.05 ParkCity PCYG 7.95 ParkrVs rs PRKR .75 -.05 Pavmed n PAVM 1.14 +.03 PayData rs PYDS 1.74 +.03 pdvWirelss PDVW 25.40 +.15 PeopUtah n PUB 36.30 -.10 PFSweb PFSW 9.81 -.17 PierisPhm PIRS 5.46 +.05 PlugPowr h PLUG 2.02 -.03 PluristemT PSTI 1.26 +.01 PointrTel h PNTR 12.20 -.45 PointsInt g PCOM 17.40 +.14 Polarity rs COOL 26.40 -2.57 PranBio rs PRAN 2.59 +.24 Precipio n PRPO .34 -.02 PrecTh rs AIPT 1.20 +.05 ProfirEng PFIE 3.53 +.04 PulseBio n PLSE 15.40 -.10 PureCycle PCYO 10.10 +.20 PyxisTnkr PXS 1.05 Qualstar rs QBAK 7.61 +.08 Qumu Cp QUMU 2.35 +.17R -RMG Net rs RMGN 1.18 -.02 RMR Gp h RMR 81.05 -.35 RXI Phm rs RXII 1.97 +.11 RadaElc rs RADA 3.00 Radcom RDCM 19.75 -.05 RaveRest RAVE 1.38 -.00 ReShape rs RSLS 2.18 +.16 ReadIntlA RDI 16.16 +.01 RealGSol rs RGSE .40 -.13 ReconTech RCON 1.50 -.02 RecroPhm REPH 5.36 +.09 RedhillBio RDHL 9.30 +.22 ReliantBcp RBNC 29.72 +.77 RemarkHld MARK 3.93 -.34 RschFrnt REFR .92 +.11 Resonant RESN 5.31 -.22 RetoEco n RETO 4.97 -.07 RevolutL rs RVLT 4.24 -.05 ReWalkRob RWLK .98 -.00 RiceBran RIBT 2.66 +.31 RiotBlck RIOT 5.15 -.86 Rosehill n ROSE 8.59 RmblOn B n RMBL 6.34 +.13S -S&WSeed SANW 3.15 -.15 SelasLf rs SLS 3.47 +.08 SG Blck n SGBX 5.24 +.04 SGOCO rs SGOC 1.14 +.01 SabanCap n SCAC 10.10 SAExplr rs SAEX 1.63 -.16 Sapiens SPNS 10.16 +.21 SeanrgM rs SHIP .95 +.01 SearsH&O SHOS 2.10 -.10 SecndSight EYES 1.77 +.07 SmLEDS rs LEDS 4.20 +.09 SenesTc n SNES 1.66 -.04 SeqentialB SQBG 2.01 +.11 SevStars h SSC 2.19 +.16 SharingE rs SEII 3.61 +.09 Sharps SMED 3.76 +.02 SharpSprg SHSP 8.84 +.04 ShiftPixy n PIXY 2.59 -.03 Shineco n TYHT 1.82 -.05 ShotSpot n SSTI 39.63 +2.32 SiebertFn SIEB 12.73 +.36 SifyTech SIFY 1.98 +.03 SigmaL hn SGLB .89 -.05 Sigmatr SGMA 7.49 +.28 SimplyGd n SMPL 15.15 +.10 Simulations SLP 21.90 +.10 SinoGlobl SINO 1.24 +.04 SitoMobl rs SITO 2.43 -.01 SkySolar SKYS 1.03 -.04 SmartFn rs SMBK 26.97 +.10 SmthM hrs SMSI 2.50 -.19 SocilRltyA n SRAX 4.85 +.01 SolenoTh rs SLNO 2.90 +.08 Soligenix n SNGX 1.05 +.02 SonicFdry SOFO 2.26 +.03 SonomaPh SNOA 2.51 -.07 Sophiris SPHS 2.95 +.03 SorrentoTh SRNE 6.80 +.25 Sphr3D grs ANY .43 -.00 Spherix rs SPEX 1.01 -.01 SprBkPh n SBPH 12.00 -.22 Staff360 rs STAF 1.37 -.17 StateBkFn STBZ 33.26 +.08 StemlineTh STML 17.30 +.45 SterlBcp n SBT 13.80 -.08 StrataS rs SSKN 1.81 -.04 SummerInf SUMR 1.37 +.05 SumFWV SMMF 27.20 -.22 SunesisP rs SNSS 2.11 +.01 Sunworks n SUNW 1.08 +.01 SuperCom SPCB 2.01 -.08 SupercdT rs SCON .93 +.01 supprt.cm rs SPRT 2.83 -.05T -TDH Hld n PETZ 5.59 +.33 TG Thera TGTX 13.95 +.35 TSR Inc TSRI 7.25 +.08 Taitron h TAIT 2.14 +.23 Tantech n TANH 2.83 -.03 Taoping h TAOP 1.29 +.02 Tapimmu n TPIV 10.12 +.36 TechComm TCCO 4.75 -.25 Tellurian rs TELL 8.61 -.10 TherpxBio n TRPX 3.61 +.02 TheStreet TST 2.28 +.08 Tiptree TIPT 7.05 +.10 TitanPh rs TTNP .87 -.02 Torchlght TRCH 1.38 +.04 TrilliumTh TRIL 5.90 -.10 Trovagn rsh TROV .77 +.03 Tucows grs TCX 60.15 -.05 TymeTch n TYME 3.15 -.29U -US Concrte USCR 50.85 -.70 US Gld rs USAU 1.25 -.02 UFP Tch UFPT 32.10 -.15 USGlobInv GROW 1.89 +.07 UtdInsur UIHC 19.50 -.21 US Engy rs USEG 1.29 -.10 UrbanOne UONE 2.60 -.40 UrbanOnD UONEK 2.15 +.10V -Valerits hn VLRX 1.72 +.25 VantEng n VEAC 9.90 +.02 VantEn un VEACU 10.30 Vaxart rs VXRT 3.15 -.14 Vericel VCEL 10.10 +.25 Veritone n VERI 17.15 -.66 Vermillion VRML .78 -.07 VertexEn VTNR 1.06 +.02 Veru Inc VERU 2.02 +.01 Vical rs VICL 1.30 +.05 VikingTh n VKTX 10.25 +.17 VistaGn n VTGN 1.42 +.03 ViveveMd n VIVE 2.83 +.10 Vivopwr n VVPR 1.96 -.31 Vuzix VUZI 7.55 -.05W -WMIH WMIH 1.41 WSI Inds WSCI 5.23 +.08 WestellT rs WSTL 2.88 +.04 WestwtrRs WWR .42 +.03 Wheeler rs WHLR 4.25 +.10 WillScot WSC 14.85 +.15 Workhrs rs WKHS 1.60 -.10X-Y-ZxG Tech rs XGTI .63 +.02 XeneticB n XBIO 5.29 +.97 XploreTch XPLR 5.96 -.01 XpressSp rs XSPA .30 -.01 Yatra n YTRA 5.75 +.15 Yld10Bio rs YTEN 1.44 -.02 YulongE rs YECO 2.50 -.05 ZK Intl n ZKIN 3.84 -.20 Ziopharm ZIOP 3.19 +.08 Money FundsAB Government Money 1.74 1.68 1.74 +.07 AB Government Money 1.77 1.71 1.77 +.07 AB Government Money 1.75 1.69 1.75 +.07 AIM MMCshRes 1.43 1.42 1.43 +.04 AIMMMInv 1.58 1.57 1.58 +.04 AIM Premier Portfoli 2.04 2.01 2.04 +.03 AIM Premier Tax Exem 1.36 1.35 1.35 AIM Premier U.S. Gov 1.83 1.81 1.82 +.04 AIM Short Term Invts 1.81 1.76 1.80 +.04 AIM Short Term Invts 1.29 1.23 1.23 -.05 AIM Short Term Invts 1.94 1.93 1.93 +.02 AIM Short Term Invts 2.06 2.04 2.05 +.03 AIM Short Term Invts 1.83 1.83 1.83 +.03 AlBernExRK p 1.70 1.64 1.70 +.07 AllBrnExRsv I 1.73 1.67 1.73 +.07 AlliBernExRsvA 1.54 1.43 1.54 +.13 AlliBernExRsAd 1.54 1.43 1.54 +.13 AlliBernExRsvB 1.50 1.39 1.50 +.12 AlliBernExRsC 1.53 1.42 1.53 +.13 ABGovMMSel 1.86 1.82 1.86 +.06 AmC CapPr 1.43 1.39 1.43 +.03 AmC Prime 1.66 1.66 1.66 AmCentUSGv 1.49 1.45 1.49 +.04 AmCPrime t 1.41 1.41 1.41 American Century Pri .91 .91 .91 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 1.71 1.69 1.71 +.03 BBH MMkt 1.47 1.43 1.47 +.05 BLFMuniDlr 1.09 1.02 1.02 -.06 BMOGov I p 1.76 1.73 1.76 +.03 BMO Gov Y 1.51 1.49 1.51 +.03 BMO Institutional Pr 1.99 1.98 1.98 +.02 BMO Institutional Pr 1.74 1.73 1.73 +.02 BMOPrimeI p 1.94 1.93 1.93 BMO Prime Y 1.69 1.68 1.68 BNY Mellon Governmen 1.51 1.48 1.48 +.02 BNYMellon M 1.75 1.72 1.72 +.01 BNY Mellon National .99 .81 .81 -.18 BR TFdCsMg 1.33 1.30 1.33 +.07 BL FedTrDlr 1.50 1.48 1.50 +.02 BLFTrCsMg 1.21 1.20 1.21 +.01 BLFT Adm 1.73 1.70 1.73 +.07 BlackRock Cash Fds, 1.78 .93 1.78 +.85 BLFFedFDlr 1.58 1.55 1.58 +.05 BLFedFdPCS p 1.31 1.29 1.31 +.05 BLFFedFnd 1.83 1.80 1.83 +.05 BRInst 1.99 1.96 1.99 +.05 BLFCASel p .39 .32 .32 -.07 BLFedFdSel p 1.00 .97 1.00 +.05 BLMunFdSel .54 .47 .47 -.06 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.35 1.34 1.35 +.02 BlackRock Liquidity 1.43 1.40 1.43 +.05 BlackRock Liquidity 1.31 1.30 1.31 +.01 BlackRock Liquidity .52 .45 .45 -.06 BlackRock Liquidity 1.43 1.40 1.43 +.07 BlackRock Liquidity 1.25 1.23 1.25 +.02 BlackRock Liquidity 1.33 1.30 1.33 +.05 BlackRock Liquidity .88 .87 .88 +.01 BlackRock Liquidity 1.79 1.76 1.79 +.07 BlackRock Liquidity 1.00 .97 1.00 +.07 BLFTrsTrDlr 1.46 1.45 1.46 +.01 BLFT FundDlr 1.58 1.55 1.58 +.07 BLFMunCsh 1.06 .98 .98 -.08 BRInvest 1.64 1.61 1.64 +.05 BlackRock Money Mark .91 .90 .91 +.04 BLNYMfPCS p .84 .77 .77 -.06 BRSvc 1.72 1.69 1.72 +.05 BLFTempFdPCS 1.57 1.56 1.57 +.04 BRLiqTrsTAd 1.61 1.60 1.61 +.01 BLFM MuniCsh 1.31 1.23 1.23 -.08 BLF TempFd 2.07 2.06 2.07 +.04 BLFTmpDlr 1.82 1.81 1.82 +.04 BLFTmCsDlr 1.81 1.81 1.81 +.01 BLFedTrAd 1.65 1.63 1.65 +.02 BLCAMunPC p .70 .63 .63 -.07 BlkrkLqTmpAd 1.97 1.96 1.97 +.04 BRLiqTmpCR 1.67 1.66 1.67 +.04 BLMuAdm 1.24 1.17 1.17 -.06 BLF TmpCsh 2.05 2.04 2.05 +.02 BLFT TrFund 1.83 1.80 1.83 +.07 BLFedAdm 1.73 1.70 1.73 +.05 BLMuCshMg .84 .78 .78 -.06 BLFTmCshMg 1.57 1.56 1.57 +.04 CNIGovtA p 1.17 1.16 1.17 +.02 California Tax-Free .98 .89 .89 -.07 Cash Account Tr, Gov 1.63 1.59 1.63 +.04 Cash Account Tr, Gov 1.84 1.79 1.84 +.04 Cash Account Trust .99 .95 .99 +.04 Cash Account Trust: .42 .40 .40 -.01 Cash Acct Tr: Govt & 1.76 1.72 1.76 +.04 Cash Acct Tr: Tax Ex .83 .81 .81 -.02 Cash Acct Tr: Tax Ex 1.19 1.17 1.17 -.02 Cash Acct Tr: Tax Ex 1.23 1.21 1.21 -.02 CashMgtInst 1.67 1.64 1.67 +.04 CashResInst 1.74 1.70 1.74 +.03 CavanalCshAd 1.32 1.29 1.32 +.05 Cavanal Hill Governm 1.64 1.61 1.64 +.05 Cavanal Hill Governm 1.69 1.66 1.69 +.05 Cavanal Hill Governm 1.61 1.58 1.61 +.05 Cavanal Hill U.S. Tr 1.63 1.61 1.62 +.03 Cavanal Hill U.S. Tr 1.71 1.69 1.70 +.03 Cavanal Hill U.S. Tr 1.51 1.49 1.50 +.03 CavanalTrAdm 1.21 1.19 1.20 +.03 CitiznSelTreA 1.78 1.76 1.78 +.02 CitiznSelTreB 1.58 1.56 1.58 +.02 CityNaRoGv p 1.02 1.01 1.02 +.02 Columbia Government 1.40 1.20 1.20 -.38 Columbia Government 1.41 1.21 1.21 -.38 Columbia Government 1.41 1.21 1.21 -.37 Columbia Government 2.08 1.35 1.35 -.44 Columbia Government 1.41 1.21 1.21 -.37 ColumbiaA 1.41 1.21 1.21 -.37 Columbia Z 1.41 1.20 1.20 -.38 DWS MMkt 1.63 1.61 1.63 +.02 DWS Variable NAV Mon 2.24 2.22 2.22 DavisGvtA 1.40 1.36 1.36 -.01 Deutsche Money Marke 1.43 1.41 1.43 +.02 Deutsche Money Marke .66 .64 .66 +.02 Deutsche Money Marke 1.63 1.61 1.63 +.02 DryBasic 1.75 1.72 1.75 +.03 DryInsPfGHm 1.86 1.83 1.85 +.05 DryInsPfGvP 1.61 1.58 1.60 +.05 DryTrsAgcyC 1.57 1.53 1.54 +.05 Dreyfus Cash Mgmt Ad 2.01 2.01 2.01 Dreyfus Cash Mgmt In 2.10 2.10 2.10 Dreyfus Cash Mgmt In 1.86 1.86 1.86 Dreyfus Government S 1.33 1.31 1.33 +.02 Dreyfus Government S 1.48 1.46 1.48 +.02 Dreyfus Government S 1.63 1.61 1.63 +.02 Dreyfus Government S 1.73 1.71 1.73 +.02 Dreyfus Govt Cash Mg 1.85 1.83 1.83 +.02 Dreyfus Govt Cash Mg 1.59 1.57 1.57 +.02 Dreyfus Govt Cash Mg 1.74 1.71 1.72 +.01 Dreyfus Govt Cash Mg 1.43 1.41 1.42 +.02 Dreyfus Institutiona 1.83 1.82 1.83 +.02 Dreyfus Institutiona 2.06 2.05 2.05 +.01 Dreyfus Institutiona 1.41 1.37 1.41 +.04 Dreyfus Institutiona 1.66 1.62 1.66 +.04 Dreyfus Institutiona 1.86 1.83 1.83 +.03 Dreyfus Instl Prefer 2.00 1.99 1.99 +.01 Dreyfus Liquid Asset 1.71 1.69 1.71 +.01 Dreyfus Liquid Asset 1.35 1.33 1.35 +.02 Dreyfus Municipal Ca 1.15 1.02 1.02 -.12 Dreyfus Municipal Ca .91 .79 .79 -.11 Dreyfus New York Mun 1.24 1.18 1.18 -.06 Dreyfus New York Mun .99 .93 .93 -.06 Dreyfus Prime Money 2.00 1.99 2.00 +.01 Dreyfus Tax Exempt C 1.33 1.16 1.16 -.16 Dreyfus Tax Exempt C 1.09 .90 .90 -.18 Dreyfus Treasury Cas 1.79 1.76 1.79 +.03 Dreyfus Treasury Cas 1.55 1.52 1.55 +.04 Dreyfus Treasury Cas 1.70 1.67 1.70 +.04 Dreyfus Treasury Cas 1.39 1.37 1.39 +.03 Dreyfus Treasury Sec 1.70 1.68 1.70 +.02 Dreyfus Treasury Sec 1.44 1.43 1.44 +.01 Dreyfus Treasury Sec 1.60 1.58 1.60 +.02 Dreyfus Treasury Sec 1.30 1.29 1.30 +.02 Dreyfus Treasury and 1.81 1.80 1.80 +.01 DryfLA 1.41 1.40 1.41 +.01 DryInTrAgcHm 1.82 1.77 1.79 +.05 DryTrPmCsh I 1.69 1.66 1.69 +.03 DryfGenTrPrA .90 .87 .90 +.03 ElfunMM ... FIMMDom I 2.05 2.04 2.04 +.03 FIMMDomII 1.90 1.89 1.89 +.03 FIMMDomIII 1.80 1.79 1.79 +.03 FIMMGov I 1.80 1.79 1.80 +.04 FIMMGovII 1.65 1.64 1.65 +.04 FIMMGovIII 1.55 1.54 1.55 +.04 FIMM Government Port 1.84 1.83 1.84 +.04 FIMMMMkt I 2.11 2.10 2.10 +.01 FIMMMMktII 1.96 1.95 1.95 +.01 FIMMMMktIII 1.86 1.85 1.85 +.01 FIMMTrOnlyII p 1.60 1.59 1.60 +.02 FIMMTrOnly3 1.50 1.49 1.50 +.02 FIMMTrOnly I 1.75 1.74 1.75 +.02 FIMM Treasury Only P 1.79 1.78 1.79 +.02 FIMM Treasury Portfo 1.81 1.80 1.81 +.02 FIMMTry I 1.77 1.76 1.77 +.02FIMMTryII 1.62 1.61 1.62 +.02 FIMMTryIII 1.52 1.51 1.52 +.02 FedCAMuniII .82 .80 .80 -.01 FedCAMunCS p .47 .45 .45 -.01 FedCAMunCap 1.12 1.10 1.10 -.01 FedMMEagle 1.83 1.79 1.83 +.04 FedNYMun WS 1.24 1.22 1.22 +.01 FedPAMu WS 1.10 1.07 1.07 -.02 FedPrCshObCp 1.92 1.90 1.92 +.03 FedPrVlObSv 1.85 1.82 1.85 +.04 FedPrVlOblCp 2.00 1.97 2.00 +.04 FedPrVluObl 2.10 2.07 2.10 +.04 FedPrCshOblIS 2.01 2.00 2.01 +.02 FdPrCshObSv 1.76 1.75 1.76 +.02 FedPriOb IS 2.10 2.07 2.10 +.04 FedPrObSvc 1.90 1.87 1.90 +.04 FedTrstUSTr 1.82 1.75 1.82 +.09 FedTrsOblCp 1.73 1.67 1.73 +.07 FedUSTCshSv 1.49 1.46 1.49 +.04 FedUSTrsIns 1.73 1.70 1.73 +.03 FedVaMuCsCS p .53 .49 .49 -.03 Federated Government .84 .78 .84 +.07 Federated Government 1.41 1.41 1.41 Federated Government 1.12 1.09 1.09 +.02 Federated Government .72 .69 .69 +.01 Federated Government .72 .69 .69 +.02 Federated Government 1.13 1.09 1.09 +.01 Federated Government 1.14 1.09 1.14 +.07 Federated Government .95 .90 .95 +.06 Federated Government 1.84 1.78 1.84 +.07 Federated Institutio 1.35 1.28 1.28 -.07 Federated Institutio 1.78 1.74 1.78 +.04 Federated Institutio 1.93 1.89 1.93 +.04 Federated Institutio 2.05 2.02 2.05 +.04 Federated Institutio 2.03 1.99 2.03 +.04 Federated Municipal .84 .79 .79 -.04 Federated Municipal 1.10 1.05 1.05 -.04 Federated Municipal .60 .55 .55 -.04 Federated Municipal .73 .68 .68 -.05 Federated Prime Cash 1.08 1.06 1.08 +.03 Federated Prime Cash 1.23 1.21 1.23 +.02 Federated Prime Cash 1.33 1.32 1.33 +.02 Federated Prime Cash 1.51 1.50 1.51 +.02 Federated Prime Cash 1.70 1.69 1.70 +.02 Federated Treasury O 1.57 1.52 1.57 +.06 Federated Trust for 1.12 1.05 1.12 +.09 Federated Trust for .98 .93 .98 +.07 FedMstr 2.01 1.94 2.01 +.10 FidTrAdvC t .51 .50 .51 +.03 Fidelity California 1.27 1.20 1.20 -.06 Fidelity California 1.02 .95 .95 -.06 Fidelity Domestic Po 2.00 1.99 1.99 +.03 Fidelity Flex Govern 1.97 1.96 1.97 +.03 Fidelity Government 1.03 1.02 1.03 +.04 Fidelity Government 1.28 1.27 1.28 +.04 Fidelity Government 1.66 1.65 1.66 +.04 Fidelity Government 1.73 1.72 1.73 +.04 Fidelity Government 1.29 1.27 1.28 +.04 FidGovPortS 1.75 1.74 1.75 +.04 Fidelity Insti Money 2.15 2.14 2.14 +.01 Fidelity Insti Money 2.09 2.08 2.08 +.03 Fidelity Insti Money 1.56 1.55 1.56 +.03 Fidelity Insti Money 1.27 1.26 1.27 +.02 Fidelity Insti Money 1.25 1.24 1.25 +.02 Fidelity Investments 2.10 2.10 2.10 +.02 Fidelity Investments 2.01 2.01 2.01 +.02 Fidelity Investments 1.81 1.81 1.81 +.02 Fidelity Investments 1.91 1.91 1.91 +.02 Fidelity Investments 2.06 2.06 2.06 +.02 FidCashRes 1.61 1.59 1.61 +.06 FidMMPortS 2.06 2.05 2.05 +.01 Fidelity Massachuset 1.29 1.20 1.20 -.09 Fidelity Massachuset 1.04 .95 .95 -.09 Fidelity Money Marke 1.99 1.98 1.98 +.01 Fidelity New Jersey 1.30 1.22 1.22 -.08 Fidelity New Jersey 1.05 .98 .98 -.07 Fidelity New York AM 1.30 1.21 1.21 -.09 Fidelity New York AM 1.05 .96 .96 -.09 Fidelity SAI Municip 1.43 1.35 1.35 -.08 Fidelity Tax-Exempt 1.22 1.15 1.15 -.06 Fidelity Treasury Mo 1.54 1.53 1.54 +.03 Fidelity Treasury On 1.70 1.69 1.70 +.02 FidTrPortsS 1.72 1.71 1.72 +.02 FidTrsyCR 1.01 1.00 1.01 +.03 FidTryDly M 1.26 1.25 1.26 +.03 FstAmTrObD 1.36 1.33 1.36 +.05 FstAmGvObA p 1.22 1.20 1.22 +.04 FstAmPrObY 1.73 1.72 1.73 -.01 FstAmTrObA p 1.21 1.18 1.21 +.05 FstAmTrObY 1.51 1.48 1.51 +.05 First American Gover 1.83 1.81 1.83 +.04 First American Insti 2.04 2.03 2.04 -.01 First American Treas 1.82 1.79 1.82 +.05 First American U.S. 1.70 1.69 1.70 +.01 First American U.S. 1.30 1.29 1.30 +.01 First American U.S. 1.15 1.14 1.15 +.01 First American U.S. 1.45 1.44 1.45 +.01 FtInvCs ... First Investors Gove ... FstAmTrObII 1.66 1.63 1.66 +.05 FsAmISTrII 1.60 1.59 1.60 +.01 FstAmPrObZ 2.04 2.03 2.03 -.01 FstAmPrObl 1.78 1.77 1.77 -.01 FsAmPrObII 1.88 1.87 1.87 -.01 FstAmTrObZ 1.78 1.75 1.78 +.05 FstAmTreResA 1.02 .99 1.02 +.05 Gabelli U.S. Treasur 1.82 1.80 1.82 +.02 Gabelli U.S. Treasur 1.82 1.80 1.82 +.02 GabelliUST 1.82 1.80 1.82 +.02 GartmrMMPr 1.46 1.35 1.46 +.11 GnCAMuB .59 .49 .49 -.07 GnTrsAgcy A 1.22 1.19 1.19 +.01 GnTrsAgcy R 1.41 1.37 1.37 -.01 GnGvSec 1.12 1.09 1.09 +.01 GeneralB p 1.21 1.17 1.21 +.03 General Government S 1.37 1.34 1.34 +.02 GnGovB p .93 .89 .89 -.01 General Money Market 1.65 1.61 1.65 +.04 General Municipal Mo .94 .84 .84 -.10 General Treasury Sec 1.16 1.13 1.16 +.02 General Treasury Sec 1.32 1.30 1.32 +.01 General Treasury and .97 .93 .93 GnMMkt 1.46 1.41 1.46 +.04 Goldman Sachs Fds, F 1.63 1.62 1.63 +.01 Goldman Sachs Fds, F 1.70 1.69 1.70 +.01 Goldman Sachs Financ 2.07 2.05 2.05 -.01 Goldman Sachs Financ 1.67 1.65 1.65 -.01 Goldman Sachs Financ 1.92 1.90 1.90 -.01 Goldman Sachs Financ 1.76 1.74 1.75 +.04 Goldman Sachs Financ 1.36 1.34 1.35 +.04 Goldman Sachs Financ 1.61 1.59 1.60 +.04 Goldman Sachs Financ 1.75 1.73 1.74 +.08 Goldman Sachs Financ 1.35 1.33 1.34 +.08 Goldman Sachs Financ 1.60 1.58 1.59 +.08 Goldman Sachs Financ 2.06 2.05 2.05 +.01 Goldman Sachs Financ 1.66 1.65 1.65 +.01 Goldman Sachs Financ 1.91 1.90 1.90 +.01 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.23 1.22 1.23 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.23 1.22 1.23 +.01 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.83 1.81 1.82 +.04 Goldman Sachs Financ 1.70 1.69 1.70 +.01 Goldman Sachs Financ 1.82 1.80 1.81 +.08 Goldman Sachs Financ 2.14 2.12 2.12 -.01 Goldman Sachs Financ 2.13 2.12 2.12 +.01 Goldman Sachs Financ 2.01 2.00 2.00 +.01 Goldman Sachs Financ 2.03 2.01 2.01 Goldman Sachs Financ 1.70 1.68 1.69 +.08 Goldman Sachs Financ 1.58 1.57 1.58 +.01 Goldman Sachs Financ 1.71 1.69 1.70 +.04 Goldman Sachs Financ 1.58 1.57 1.58 +.01 Goldman Sachs Financ 1.09 1.07 1.09 +.02 Goldman Sachs Financ .93 .92 .93 +.02 Goldman Sachs Financ 1.38 1.37 1.38 +.01 Goldman Sachs Financ 1.09 1.07 1.09 +.02Goldman Sachs Financ .93 .92 .93 +.01 Goldman Sachs Financ 1.38 1.37 1.38 +.01 Goldman Sachs Financ 1.20 1.18 1.19 +.08 Goldman Sachs Financ 1.05 1.03 1.04 +.08 Goldman Sachs Financ 1.50 1.48 1.49 +.08 Goldman Sachs Financ 1.83 1.81 1.81 Goldman Sachs Financ 1.21 1.19 1.20 +.04 Goldman Sachs Financ 1.06 1.04 1.05 +.04 Goldman Sachs Financ 1.51 1.49 1.50 +.04 Goldman Sachs Financ 1.53 1.52 1.52 +.01 Goldman Sachs Financ 1.38 1.37 1.37 +.01 Goldman Sachs Financ 1.83 1.82 1.82 +.01 Goldman Sachs Financ 1.38 1.36 1.36 Goldman Sachs Financ 1.53 1.51 1.51 Goldman Sachs Financ .86 .84 .85 +.04 Goldman Sachs Financ 1.61 1.59 1.60 +.04 Goldman Sachs Financ 1.86 1.84 1.85 +.04 Goldman Sachs Financ 1.26 1.25 1.26 +.03 Goldman Sachs Financ 1.73 1.72 1.73 +.02 Goldman Sachs Financ 1.41 1.40 1.41 +.02 Goldman Sachs Financ 1.66 1.65 1.66 +.03 Goldman Sachs Financ .96 .95 .96 +.02 Goldman Sachs Financ 1.61 1.60 1.61 +.03 Goldman Sachs Financ 1.51 1.50 1.51 +.03 Goldman Sachs Financ 1.76 1.75 1.76 +.03 Goldman Sachs Invest 1.57 1.56 1.56 +.02 Goldman Sachs Invest 1.42 1.41 1.41 +.02 Goldman Sachs Invest 1.27 1.26 1.26 +.02 Goldman Sachs Invest .32 .21 .21 -.11 Goldman Sachs Invest 1.07 .94 .94 -.12 Goldman Sachs Invest 1.82 1.81 1.81 +.02 Goldman Sachs Invest 2.07 2.06 2.06 +.02 Goldman Sachs Invest 1.07 1.06 1.06 +.02 Goldman Sachs Invest 1.82 1.81 1.81 +.02 GovTxMgSvc 1.47 1.46 1.47 +.02 GovObTR 1.31 1.26 1.31 +.06 GovTxMgIS 1.72 1.71 1.72 +.02 Government Fund Clas 1.68 1.67 1.68 +.04 Government Obligatio 1.85 1.83 1.85 +.04 Government Obligatio 1.82 1.80 1.82 +.04 GovResFd P .98 .95 .95 +.02 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.73 1.71 1.72 +.04 HSBC U.S. Government 1.78 1.76 1.77 +.04 HSBC U.S. Government 1.80 1.78 1.79 +.04 HSBC U.S. Treasury M 1.63 1.61 1.63 +.01 HSBC U.S. Treasury M 1.38 1.36 1.38 +.01 HSBC U.S. Treasury M 1.74 1.72 1.74 +.01 HSBC U.S. Treasury M 1.70 1.68 1.70 +.01 HSBC U.S. Treasury M 1.72 1.70 1.72 +.01 HSBCUSGov A 1.33 1.31 1.32 +.04 HSBCUSGov D 1.48 1.46 1.47 +.04 Harbor Money Market 1.54 1.51 1.51 -.03 Harbor 1.61 1.61 1.61 HeritAdm 1.91 1.90 1.91 +.01 HeritInst 2.04 2.03 2.04 +.01 HewittMM p 1.23 .26 1.23 +.97 ING MM A 1.60 1.51 1.60 +.07 ING MM I 1.60 1.51 1.60 +.07 Invesco Government M 1.79 1.77 1.78 +.03 InvescoA5 1.43 1.42 1.43 +.04 InvescoC5 p .68 .67 .68 +.04 Invesco Tax Exempt C .57 .51 .51 -.07 Invesco Tax-Exempt C .59 .53 .53 -.06 Investor Cash Tr, Tr 1.60 1.59 1.60 Investor Tax-Exempt 1.22 1.09 1.09 -.12 Investor Tax-Exempt .82 .69 .69 -.12 Investor Tax-Exempt 1.07 .94 .94 -.12 Investor Tax-Exempt 1.29 1.16 1.16 -.12 Investor Tax-Exempt 1.17 1.04 1.04 -.12 Investor Tax-Exempt .67 .54 .54 -.12 Investor Tax-Exempt .52 .39 .39 -.12 Investor Tax-Exempt .97 .84 .84 -.12 InvCshTrTrs 1.74 1.73 1.74 Investors Cash Tr, T 1.21 1.20 1.21 Investors Cash Trust 1.74 1.72 1.74 +.02 Ivy Cash Management .43 .42 .42 -.02 Ivy Cash Management .49 .48 .48 -.02 Ivy Cash Management 1.35 1.34 1.34 -.02 Ivy Government Money 1.24 1.23 1.24 Ivy Government Money 1.49 1.48 1.49 +.01 IvyMonyyC t .36 .35 .36 IvyMnyA 1.14 1.11 1.14 +.08 IvyMM B .28 .27 .28 JPMLqAsR 1.52 1.51 1.52 +.01 JPMGvPrem 1.55 1.52 1.53 +.04 JPMGvCap 1.82 1.79 1.80 +.04 JPMTrPlInv 1.49 1.46 1.47 +.03 JPMTrPlRs 1.30 1.27 1.28 +.04 JPMorg100 Agcy 1.64 1.63 1.64 +.01 JPM100 SecP 1.45 1.44 1.45 +.01 JPM100 TrInst 1.69 1.68 1.69 +.01 JPMorgan100 1.31 1.30 1.31 +.01 JPMLqAstP 1.77 1.76 1.77 +.01 JPMorganFed 1.34 1.34 1.34 +.01 JPMorFedAgcy 1.67 1.67 1.67 +.01 JPMorgFedPr 1.48 1.48 1.48 +.01 JPMLqAstAg 1.96 1.95 1.96 +.01 JPMLqAstC p 1.25 1.24 1.25 +.01 JPMLqAstMrg 1.63 1.62 1.63 +.01 JPMLqAstInst 2.01 2.00 2.01 +.01 JPMMunInst 1.35 1.27 1.27 -.08 JPMMuMorg .97 .89 .89 -.08 JPMNYMuR p .83 .58 .58 -.24 JPMorgPrm 1.72 1.72 1.72 +.01 JPMorgPrAgcy 1.98 1.98 1.98 +.01 JPMorgPrmPr 1.79 1.79 1.79 +.01 JPMTreasC t 1.03 1.00 1.01 +.04 JPMTrsPlusP 1.55 1.52 1.53 +.04 JPMTrsPlsMrg 1.41 1.38 1.39 +.04 JPMTrsPlsInst 1.79 1.76 1.77 +.04 JPMTrsPlsAg 1.74 1.71 1.72 +.04 JPMTrsSecR p 1.20 1.19 1.20 +.01 JPMUSGvInst 1.79 1.76 1.77 +.04 JPMUSGvtR p 1.30 1.27 1.28 +.04 JPMUSGvtMrg 1.41 1.38 1.39 +.04 JPMLqAsInv 1.71 1.70 1.71 +.01 JPMorgan 100% US Tre 1.72 1.71 1.72 +.01 JPMorgan California .99 .94 .94 -.04 JPMorgan California .39 .34 .34 -.04 JPMorgan California .74 .69 .69 -.04 JPMFedInst 1.72 1.72 1.72 +.01 JPMorgan Institution 1.30 1.02 1.02 -.27 JPMorgan Institution 1.35 1.07 1.07 -.27 JPMorgan Institution 1.33 1.05 1.05 -.27 JPMorgan Institution 1.25 .98 .98 -.27 JPMorgan Liquid Asse 2.04 2.03 2.04 +.01 JPMorgan Municipal M .86 .78 .78 -.08 JPMorgan Municipal M 1.30 1.22 1.22 -.08 JPMorgan Municipal M .51 .43 .43 -.08 JPMorgan New York Mu 1.08 1.00 1.00 -.07 JPMorgan New York Mu .48 .23 .23 -.24 JPMorgan New York Mu .83 .58 .58 -.24 JPMPrInst 2.03 2.03 2.03 +.01 JPMPrRsv 1.54 1.54 1.54 +.01 JPMorgan Prime Money 2.08 2.08 2.08 +.01 JPMorgan Prime Money 2.06 2.06 2.06 +.01 JPMorgan Prime Money 1.27 1.27 1.27 +.01 JPMorgan U. S. Treas 1.85 1.82 1.82 +.03 JPMorgan U.S. Govern 1.30 1.27 1.28 +.04 JPMorgan U.S. Govern 1.00 .97 .98 +.04 JPMorgan U.S. Govern .95 .92 .93 +.04 JPMorgan U.S. Govern 1.69 1.66 1.69 +.06 JPMorgan U.S. Treasu 1.82 1.79 1.80 +.04 JPMorgan US Governme 1.49 1.47 1.47 +.03 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.19 1.17 1.18 +.03 Liquid Assets Portfo 1.86 1.84 1.85 +.03 Liquid Assets Portfo 1.51 1.49 1.50 +.03 Liquid Assets Portfo 1.98 1.96 1.97 +.03MFS 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 1.44 1.44 MainStay B 1.22 1.22 1.22 MainStay Money Marke 1.22 1.22 1.22 MainStay Money Marke 1.22 1.22 1.22 ManagersMM 1.84 1.82 1.82 +.03 Maryland Tax-Free Mo 1.11 .96 .96 -.14 Maryland Tax-Free Mo 1.00 .82 .82 -.20 MasMuPrMMS ... Meeder Institutional 1.98 1.96 1.98 +.02 MeederRetl 1.69 1.67 1.69 +.02 ML CMATr 1.31 1.30 1.31 +.03 MilestnTOInst 1.90 1.77 1.87 +.13 MilestnTOInv 1.58 1.52 1.55 +.06 MHLIRSel 2.03 2.02 2.03 MMktGS2 1.85 1.82 1.85 +.05 MMktGS4 1.60 1.57 1.60 +.04 MMktProFdInv .96 .93 .96 +.03 MMktProFdSvc .23 .20 .20 -.03 Mutual America Insti 1.77 1.73 1.77 +.04 Nationwide Governmen 1.25 1.17 1.25 +.08 NatnwdMMInst 1.51 1.43 1.51 +.08 New York Tax-Free Mo 1.18 .98 .98 -.18 Northern 1.92 1.91 1.92 +.03 NorthernGvSl 1.64 1.62 1.63 +.05 NorthInstPrObSv 2.08 2.07 2.08 +.01 NthnInstPrObSh 2.08 2.07 2.08 +.01 Northern Institution 1.33 1.16 1.16 -.17 Northern Institution 1.76 1.75 1.75 +.06 Northern Institution 1.78 1.76 1.77 +.05 Northern Institution 1.78 1.76 1.77 +.05 OppCshResN t 1.39 1.37 1.39 +.05 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.39 1.37 1.39 +.05 OppCshRes 1.39 1.36 1.38 +.05 Oppenheimer Governme 1.42 1.38 1.41 +.06 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.42 1.38 1.41 +.06 PIMCO Government Mon 1.82 1.71 1.71 +.05 PIMCO Government Mon 1.82 1.72 1.72 +.06 PIMCO Government Mon 1.87 1.76 1.76 +.05 PIMCO Government Mon 1.97 1.86 1.86 +.05 PIMCO Government Mon 1.97 1.86 1.86 +.04 PIMCO Government Mon 1.98 1.87 1.87 +.05 PNC Government Money 1.67 1.64 1.65 +.02 PNC Gov A 1.63 1.60 1.60 -.01 PNC Gov I 1.77 1.75 1.75 PNC TrA p 1.49 1.49 1.49 +.01 PNC Tr I 1.65 1.64 1.65 PNC Treasury Plus Mo 1.70 1.66 1.66 PNC Treasury Plus Mo 1.59 1.55 1.55 PNC Treasury Plus Mo ... PW PACE P 1.35 1.32 1.34 +.03 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.40 1.30 1.40 +.10 Pioneer U.S. Governm .86 .76 .86 +.11 PionrCs 1.25 1.15 1.25 +.10 PremGvtMP 1.83 1.81 1.82 +.04 PremierPort 2.04 2.01 2.04 +.03 Premier Portfolio Pe 1.50 1.48 1.50 +.02 Premier Portfolio Pr 1.74 1.71 1.74 +.03 Premier Portfolio Re 1.88 1.85 1.88 +.03 Premier Portfolio Re 1.17 1.14 1.17 +.03 PrimeObTR 1.60 1.57 1.60 +.04 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.36 1.28 1.36 +.08 PruMMrtZ 1.53 1.47 1.53 +.06 Prudential Governmen 1.36 1.29 1.36 +.08 Prudential Governmen 1.31 1.26 1.31 +.06 Prudential Governmen 1.36 1.31 1.36 +.06 PruInstMM A 2.21 2.00 2.01 +.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 1.71 1.69 1.70 +.04 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.80 1.68 1.80 +.12 Retail Prime Obligat 2.09 2.09 2.09 +.02 Retail Prime Obligat 1.93 1.93 1.93 +.02 Retail Prime Obligat 2.03 2.03 2.03 +.02 Retail Prime Obligat 1.78 1.78 1.78 +.02 Retail Prime Obligat 1.83 1.83 1.83 +.02 Retail Prime Obligat 1.48 1.48 1.48 +.02 Rydex U.S. Governmen .97 .93 .93 -.02 SEI DITGvIIA 1.69 1.69 1.69 +.01 SEI DITTrsA 1.66 1.64 1.64 +.02 SEI DITTrIIA 1.64 1.64 1.64 +.01 STI CshRes 2.06 1.35 1.35 -.43 STIC Prime Portfolio 1.78 1.77 1.77 +.01 STIC Prime Portfolio 1.07 1.06 1.06 +.02 STIC Prime Portfolio 1.39 1.38 1.38 +.02 STIC Prime Portfolio 1.86 1.85 1.85 +.02 STIT Liquid Assets 1.76 1.74 1.75 +.03 STIT STIC Prime Por 1.64 1.63 1.63 +.02 STIT Government & Ag 1.80 1.80 1.80 +.03 STIT Government & Ag 1.53 1.53 1.53 +.03 STIT Liquid Assets P 2.03 2.01 2.02 +.03 STIT STIC Prime Port 1.90 1.89 1.89 +.01 STIT Tax-Free Cash R 1.04 .98 .98 -.05 STIT Tax-Free Cash R 1.25 1.19 1.19 -.05 STIT Treasury Obliga 1.74 1.72 1.74 +.03 STIT Treasury Obliga 1.70 1.68 1.70 +.04 STIT Treasury Obliga 1.49 1.47 1.49 +.03 STIT Treasury Portfo 1.51 1.46 1.50 +.04 STIT Treasury Portfo 1.78 1.73 1.77 +.04 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.60 1.60 1.60 +.01 SchwbACR 1.53 1.53 1.53 +.01 SchwbCshRes 1.50 1.48 1.50 +.03 Schwab Government Mo 1.59 1.55 1.59 +.04 SchwbInv 1.86 1.84 1.86 +.03 SchwbRetAdv 1.86 1.85 1.86 +.02 Schwab Retirement Go 1.76 1.74 1.76 +.05 Schwab Treasury Obli 1.63 1.60 1.63 +.08 Schwab U.S. Treasury 1.42 1.39 1.39 -.07 SchbValAdv 1.88 1.87 1.88 +.02 SchwValAdUlt 2.03 2.02 2.03 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.22 1.19 1.19 -.07 SentinelGov A 1.38 1.35 1.38 +.08 StFrmMMLgA 1.54 1.52 1.54 +.02 State Farm Money Mar 1.36 1.35 1.36 +.01 State Farm Money Mar 1.36 1.35 1.36 +.01 State Farm Money Mar 1.36 1.35 1.36 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 StStInstLRS 2.09 2.06 2.09 +.03 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.47 1.42 1.47 +.06 State Street Insti T 1.83 1.77 1.83 +.06 State Street Insti T 1.74 1.73 1.73 State Street Insti U 1.84 1.79 1.84 +.05 State Street Insti U 1.49 1.44 1.49 +.05 State Street Institu 1.88 1.83 1.88 +.05State Street Institu 1.82 1.76 1.82 +.06 State Street Institu 1.74 1.69 1.74 +.05 State Street Institu 1.66 1.65 1.65 -.01 State Street Institu 1.76 1.71 1.76 +.05 State Street Institu 1.59 1.54 1.59 +.05 State Street Institu 1.39 1.38 1.38 State Street Institu 1.86 1.81 1.86 +.05 State Street Institu 1.77 1.71 1.77 +.05 State Street Institu 2.03 2.00 2.03 +.03 State Street Institu 2.01 1.98 2.01 +.03 State Street Institu 1.84 1.81 1.84 +.03 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.69 1.68 1.69 +.03 T. Rowe Price Instit 1.95 1.91 1.91 T. Rowe Price Tax-Ex 1.19 1.04 1.04 -.10 TDAM California Muni .53 .43 .43 -.10 TDAM Insti U.S. Gov 1.44 1.43 1.43 +.02 TDAM Insti U.S. Gove 1.69 1.68 1.68 +.02 TDAM Institutional T .88 .87 .87 +.02 TDAM Institutional T 1.43 1.42 1.42 +.02 TDAM Institutional U 1.04 1.03 1.03 +.02 TDAMMMInv 1.49 1.48 1.48 +.01 TDAMMMkPr 1.48 1.47 1.47 +.01 TDAM Money Market Po 1.59 1.58 1.58 +.01 TDAM Money Market Po 1.39 1.38 1.38 +.01 TDAM Municipal Portf .65 .57 .57 -.08 TDAM New York Munici .68 .62 .62 -.05 TDAM U.S. Government 1.14 1.10 1.13 +.06 TDAMUSGv 1.24 1.20 1.23 +.06 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 1.75 1.74 1.75 +.02 TRowPRF 1.54 1.53 1.54 +.03 TRowUST 1.50 1.40 1.40 -.15 Thriv MM Inst 1.57 1.55 1.57 +.02 Thriv MMk A 1.40 1.37 1.40 +.03 TreasObTR 1.33 1.27 1.33 +.07 Treasury Obligations 1.84 1.81 1.84 +.06 Treasury Portfolio P 1.75 1.73 1.75 +.07 U.S. Government Mone .75 .72 .75 +.03 U.S. Government Mone 1.24 1.20 1.24 +.04 U.S. Government Mone 1.94 1.90 1.94 +.04 U.S. Treasury Money 1.67 1.55 1.66 +.03 UBS Prime Investor F 1.70 1.67 1.69 +.02 UBS Prime Preferred 2.00 1.98 1.99 +.01 UBS Prime Reserves F 1.96 1.94 1.95 +.01 UBS Select Governmen 1.51 1.48 1.50 +.04 UBS Select Governmen 1.78 1.75 1.77 +.04 UBS Select Governmen 1.76 1.73 1.75 +.04 UBS Select Prime Inv 1.73 1.72 1.73 UBS Select Prime Pre 2.07 2.06 2.07 UBS Select Treasury 1.74 1.70 1.74 +.05 UBS Select Treasury 1.76 1.72 1.76 +.05 UBS Select Treasury 1.49 1.45 1.49 +.05 UBS Select Treasury 1.80 1.76 1.80 +.05 UBS Tax-Free Institu 1.33 .93 .93 -.39 UBS Tax-Free Investo 1.06 .66 .66 -.39 UBS Tax-Free Preferr 1.37 .97 .97 -.39 US Government Money .98 .87 .98 +.10 US Treas Tr ... USAA Mutl 1.68 1.66 1.68 +.03 USAA Treas 1.56 1.55 1.56 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.83 1.82 1.83 +.01 VangFdl 1.84 1.83 1.84 +.02 VangPr 2.04 2.04 2.04 +.01 VangPrInst 2.10 2.10 2.10 +.01 Voya Government Mone 1.60 1.51 1.60 +.07 Voya Government Mone 1.60 1.51 1.60 +.07 Voya Government Mone .60 .51 .60 +.07 Voya Government Mone 1.60 1.51 1.60 +.07 Voya Liquid Assets P 1.47 1.38 1.47 +.07 Voya Liquid Assets P 1.72 1.63 1.72 +.07 Voya Liquid Assets P 1.32 1.23 1.32 +.07 Voya Money Market Po 1.63 1.57 1.63 +.04 Voya Money Market Po 1.48 1.41 1.48 +.05 WA Select Tax Free R 1.29 1.25 1.25 -.04 WF 100% Treasury Mon 1.70 1.69 1.70 +.01 WF Government Money 1.86 1.84 1.86 +.02 Wells Fargo 100% Tre 1.60 1.59 1.60 +.01 WellsFargo A 1.62 1.61 1.62 +.01 WFCashInvAd 1.91 1.91 1.91 WFCashInst 2.04 2.04 2.04 Wells Fargo Cash Inv 2.11 2.11 2.11 Wells Fargo Fd, Trea 1.65 1.62 1.65 +.03 WFGovAdm 1.67 1.64 1.67 +.03 WFGvtMMA 1.40 1.38 1.40 +.02 Wells Fargo Heritage 2.11 2.10 2.11 +.01 Wells Fargo Heritage 1.81 1.80 1.81 +.01 WellsFargoI 100 1.40 1.39 1.40 +.01 WellsFargoInsCsh 1.74 1.74 1.74 WellsFargoInsGv 1.50 1.48 1.50 +.02 Wells Fargo Money Ma 2.01 2.00 2.01 +.01 Wells Fargo Money Ma 1.71 1.70 1.71 +.01 Wells Fargo Municipa 1.33 1.27 1.27 -.06 WellsF100TrA 1.30 1.29 1.30 +.01 WellsFargo TrsyS 1.54 1.51 1.54 +.03 WellsFargoTrsyA 1.39 1.36 1.39 +.03 WellsFargo TrsyI 1.79 1.76 1.79 +.03 WFGvMMInst 1.80 1.78 1.80 +.02 Western Asset Govern 1.49 1.46 1.49 +.05 Western Asset Govern .98 .95 .98 +.05 WA GvtRsvA 1.38 1.35 1.38 +.05 WAInstGvInst 1.83 1.80 1.83 +.05 Western Asset Insti 1.96 1.94 1.96 +.03 Western Asset Instit 1.78 1.75 1.78 +.05 Western Asset Instit 1.78 1.75 1.78 +.05 Western Asset NY Tax .91 .86 .86 -.05 Western Asset Prime 1.66 1.65 1.66 +.02 Western Asset Tax Fr .43 .39 .39 -.03 Western Asset Tax Fr .90 .86 .86 -.04 Western Asset US Tre .91 .90 .91 +.02 WstnUSTrN 1.31 1.30 1.31 +.02 WstnInstLqRsI 2.01 1.99 2.01 +.03 WstnPrmLiq 1.72 1.70 1.72 +.04 WstnInstUSTR 1.72 1.71 1.72 +.02 WstnPrmUSTR 1.46 1.45 1.46 +.02 Wilm GovSel 1.62 1.53 1.62 +.12 Wilm TrAdm 1.34 1.32 1.32 +.01 Wilm TrSvc 1.19 1.18 1.18 -.01 Wilm GovAdm 1.38 1.28 1.38 +.12 Wilmington U.S. Gove 1.22 1.13 1.22 +.12 WilmUSGov 1.73 1.63 1.73 +.12Tax ExemptAIMTx .47 .41 .41 -.07 AmC CATF .99 .84 .84 -.14 AmC TF 1.09 .92 .92 -.17 BMO TaxF I p 1.36 1.14 1.14 -.21 BMO TaxF Y 1.10 .90 .90 -.21 BNYMelNMuM 1.24 1.05 1.05 -.19 BLMunFdPCS p .86 .79 .79 -.06 BRLM Muni 1.34 1.27 1.27 -.06 BRF NYMuni 1.32 1.25 1.25 -.06 BRFCAMuni 1.19 1.12 1.12 -.07 CashActTxEMgd 1.07 1.04 1.04 -.01 FIMMTxExII 1.21 1.13 1.13 -.08 FIMMTxEx3 1.11 1.03 1.03 -.08 FIMMTxExI 1.36 1.28 1.28 -.08 FedCAMuniSv .97 .95 .95 -.01 FedCAMu WS 1.22 1.20 1.20 -.01 FedGAMuCsh 1.08 1.02 1.02 -.05 FedMAMuCS p .53 .52 .52 FedMAMuniSv .94 .93 .93 FedMuObl A 1.41 1.36 1.36 -.04 FedMuOblCap 1.31 1.26 1.26 -.04 FedMunOblSv 1.16 1.11 1.11 -.04 FedNYMuCSv 1.02 1.00 1.00 +.01 FedNYMuCS p .54 .52 .52 +.01 FedNYMuCsII .79 .77 .77 +.01 FedPAMuniCS .51 .49 .49 -.01 FedPAMuCsSv .90 .87 .87 -.02 FedTaxFObWS 1.37 1.32 1.32 -.04 FedTxFrObSv 1.12 1.07 1.07 -.04 FedMuniSvc .92 .87 .87 -.04 FedTxF c 1.40 1.33 1.33 -.07 FidCA .98 .93 .93 -.05 FidCT 1.07 .99 .99 -.08 FidMA 1.01 .96 .96 -.04 FidMI 1.01 .92 .92 -.08 FidMuMM 1.15 1.10 1.10 -.05 FidNJ 1.00 .96 .96 -.04 FidNY 1.04 .95 .95 -.08 FidOH 1.04 .98 .98 -.05 FidPA 1.02 .95 .95 -.08 FidSpCA 1.16 1.10 1.10 -.06 FidSpMA 1.19 1.11 1.11 -.08 FidSpNJ 1.19 1.13 1.13 -.07 FidSpNY 1.20 1.12 1.12 -.08 FidTEDly M .85 .78 .78 -.06 FidAZ 1.06 .97 .97 -.09 Fid TECR .60 .53 .53 -.06 FidTxEx MM 1.10 1.03 1.03 -.06 FidTaxExPortS 1.31 1.23 1.23 -.08 FinSq TEF 1.32 1.19 1.19 -.12 FstAmTFA .76 .68 .68 -.08 FstAmTxFY 1.06 .98 .98 -.08 FsAmTxFObII 1.21 1.13 1.13 -.08 FstAmTFObZ 1.31 1.23 1.23 -.08 GenNJMun .77 .68 .68 -.08 GenNYMuB .79 .67 .67 -.12 GnMuB p .50 .41 .41 -.08 GnNYMuB p .40 .29 .29 -.11 GnCalMu .76 .67 .67 -.07 JPMMuMMP 1.11 1.03 1.03 -.08 JPMorganCA .85 .80 .80 -.04 JPMorganNY .94 .69 .69 -.24 JPMorganTF .94 .72 .72 -.22 JPMorg TFPr 1.08 .86 .86 -.22 JPMTxFrR p .83 .61 .61 -.22 JPMorgTFAgcy 1.27 1.05 1.05 -.22 JPMTxFrInst 1.32 1.10 1.10 -.22 NYTxFrMMI 2.06 2.04 2.06 +.02 NortnInstMuni 1.33 1.16 1.16 -.17 NorthernMun 1.15 1.01 1.01 -.15 PremierTxEx 1.36 1.35 1.35 SchwAMTTxF .99 .95 .95 -.03 SchwNYMuVA 1.21 1.16 1.16 -.04 SchwNYMuSw .96 .91 .91 -.04 SchwTxFValAd 1.21 1.17 1.17 -.03 ShwbTE 1.11 1.07 1.07 -.04 SchwabTxEx 1.21 1.17 1.17 -.04 Schwb CA .92 .89 .89 -.02 ScudTECshInst 1.26 1.24 1.24 -.01 TDAMCAMu .63 .53 .53 -.10 TDAMMuni .75 .67 .67 -.08 TDAMNYMu .78 .72 .72 -.05 TRowSumMu 1.06 .94 .94 -.11 TRowCA c .73 .58 .67 -.06 TRowNY c .94 .76 .76 -.18 TRowTE c 1.11 .94 .94 -.13 USAATxEx 1.01 .93 .93 -.06 VangNJ 1.33 1.25 1.25 -.09 VangCA 1.25 1.17 1.17 -.08 VangPA 1.34 1.25 1.25 -.10 VangNY 1.37 1.28 1.28 -.09 VangTxEx 1.38 1.31 1.31 -.06 WFAMuCshM 1.43 1.37 1.37 -.06 WFA MuCsMSv 1.18 1.12 1.12 -.06 WFNatInstMM 1.39 1.35 1.35 -.04 WFNtTFMMSv 1.14 1.10 1.10 -.04 WellsFargoNat 1.29 1.25 1.25 -.04 WellsF NTFA .99 .95 .95 -.04 WstnFTxR N .75 .71 .71 -.04 WstnInstTxFR 1.34 1.30 1.30 -.04 WstnNYTxR N .76 .71 .71 -.05 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, July 7, 2018

PAGE 52

U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.31 100.00 +0.01 1.79 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.29 99.30 +0.01 1.86 4.00 Aug 18 p 100.06 100.07 -0.01 1.88 .75 Aug 18 p 99.26 99.27 1.95 1.50 Aug 18 p 99.29 99.30 1.95 1.00 Sep 18 p 99.26 99.27 1.96 .75 Sep 18 p 99.23 99.24 +0.01 1.98 1.38 Sep 18 p 99.27 99.28 1.97 .88 Oct 18 p 99.22 99.23 1.99 .75 Oct 18 p 99.19 99.20 2.00 1.25 Oct 18 p 99.24 99.25 2.03 1.75 Oct 18 p 99.29 99.30 2.01 1.25 Nov 18 p 99.23 99.24 2.04 3.75 Nov 18 p 100.18 100.19 -0.01 2.06 1.00 Nov 18 p 99.18 99.19 2.06 1.25 Nov 18 p 99.21 99.22 2.05 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.07 1.00 Dec 18 p 99.18 99.19 2.14 1.38 Dec 18 p 99.20 99.21 2.13 1.50 Dec 18 p 99.22 99.23 2.13 1.13 Jan 19 p 99.14 99.15 2.17 2.13 Jan 19 f 100.24 100.25 .67 1.13 Jan 19 p 99.12 99.13 2.20 1.25 Jan 19 p 99.14 99.15 2.21 1.50 Jan 19 p 99.19 99.20 2.19 .75 Feb 19 p 99.04 99.05 +0.01 2.22 2.75 Feb 19 p 100.09 100.10 2.23 8.88 Feb 19 k 104.00 104.01 -0.01 2.15 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.17 99.18 2.22 1.00 Mar 19 p 99.04 99.05 2.25 1.25 Mar 19 p 99.08 99.09 +0.01 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 -0.01 .87 .88 Apr 19 p 98.29 98.30 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 98.25 98.26 +0.01 2.32 3.13 May 19 p 100.21 100.22 2.33 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.01 99.02 2.33 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.36 1.25 Jun 19 p 98.30 98.31 +0.01 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.12 98.13 +0.01 2.37 1.88 Jul 19 f 101.20 101.21 .27 .88 Jul 19 p 98.13 98.14 2.39 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.07 98.08 +0.01 2.40 3.63 Aug 19 p 101.10 101.11 2.40 8.13 Aug 19 k 106.06 106.07 -0.02 2.38 1.00 Aug 19 p 98.13 98.14 +0.01 2.42 1.25 Aug 19 p 98.22 98.23 +0.01 2.42 1.63 Aug 19 p 99.03 99.04 2.42 .88 Sep 19 p 98.06 98.07 +0.01 2.43 1.00 Sep 19 p 98.09 98.10 +0.01 2.43 1.38 Sep 19 p 98.22 98.23 2.44 1.75 Sep 19 p 99.05 99.06 +0.01 2.44 1.00 Oct 19 p 98.06 98.07 +0.01 2.44 1.25 Oct 19 p 98.14 98.15 +0.01 2.46 1.50 Oct 19 p 98.24 98.25 +0.01 2.46 1.00 Nov 19 p 98.01 98.02 +0.01 2.47 3.38 Nov 19 p 101.05 101.06 2.48 1.00 Nov 19 p 97.31 98.00 +0.01 2.48 1.50 Nov 19 p 99.00 99.01 +0.01 2.48 1.50 Nov 19 p 98.21 98.22 +0.01 2.48 1.38 Dec 19 p 98.14 98.15 +0.01 2.48 1.13 Dec 19 p 98.00 98.01 +0.01 2.49 1.63 Dec 19 p 98.24 98.25 +0.01 2.49 1.88 Dec 19 p 99.03 99.04 +0.01 2.49 1.38 Jan 20 f 101.04 101.05 .61 1.38 Jan 20 f 98.10 98.11 +0.01 2.51 1.25 Jan 20 p 98.03 98.04 +0.01 2.50 1.38 Jan 20 p 98.09 98.10 +0.01 2.49 2.00 Jan 20 p 99.07 99.08 +0.01 2.51 3.63 Feb 20 p 101.23 101.24 2.51 8.50 Feb 20 k 109.13 109.14 -0.01 2.46 1.38 Feb 20 p 98.05 98.06 +0.01 2.52 1.25 Feb 20 p 97.31 98.00 +0.02 2.52 2.25 Feb 20 p 99.18 99.19 +0.01 2.51 1.13 Mar 20 p 97.20 97.21 +0.01 2.53 1.38 Mar 20 p 98.02 98.03 +0.01 2.53 2.25 Mar 20 p 99.17 99.18 +0.01 2.52 1.50 Apr 20 p 98.07 98.08 +0.01 2.53 .13 Apr 20 f 98.31 99.00 .70 1.13 Apr 20 p 97.17 97.18 +0.02 2.53 1.38 Apr 20 p 97.30 97.31 +0.01 2.54 2.38 Apr 20 p 99.22 99.23 2.54 1.50 May 20 p 98.04 98.05 +0.01 2.54 3.50 May 20 p 101.23 101.24 +0.01 2.54 8.75 May 20 k 111.10 111.11 -0.01 2.44 1.38 May 20 p 97.26 97.27 +0.01 2.55 1.50 May 20 p 98.02 98.03 +0.01 2.55 2.50 May 20 p 99.29 99.30 +0.01 2.54 1.50 Jun 20 p 98.01 98.02 +0.01 2.55 1.63 Jun 20 p 98.07 98.08 +0.01 2.55 1.88 Jun 20 p 98.22 98.23 +0.01 2.55 2.50 Jun 20 p 99.29 99.30 +0.01 2.54 1.25 Jul 20 f 101.21 101.22 .42 1.50 Jul 20 p 97.30 97.31 +0.02 2.55 1.63 Jul 20 p 98.04 98.05 +0.02 2.56 2.00 Jul 20 p 98.27 98.28 +0.01 2.57 1.50 Aug 20 p 97.26 97.27 +0.01 2.57 2.63 Aug 20 p 100.03 100.04 +0.01 2.57 8.75 Aug 20 k 112.18 112.19 -0.01 2.57 1.38 Aug 20 p 97.16 97.17 +0.01 2.57 2.13 Aug 20 p 99.02 99.03 +0.01 2.57 1.38 Sep 20 p 97.15 97.16 +0.02 2.58 1.38 Sep 20 p 97.13 97.14 +0.02 2.58 2.00 Sep 20 p 98.24 98.25 +0.02 2.58 1.63 Oct 20 p 97.28 97.29 +0.01 2.59 1.38 Oct 20 p 97.09 97.10 +0.01 2.59 1.75 Oct 20 p 98.03 98.04 +0.01 2.60 1.75 Nov 20 p 98.02 98.03 +0.01 2.60 2.63 Nov 20 p 100.02 100.03 +0.01 2.59 1.63 Nov 20 p 97.24 97.25 +0.01 2.60 2.00 Nov 20 p 98.19 98.20 +0.01 2.60 1.88 Dec 20 p 98.10 98.11 +0.01 2.59 1.75 Dec 20 p 97.30 97.31 +0.01 2.61 2.38 Dec 20 p 99.14 99.15 +0.01 2.60 2.00 Jan 21 p 98.16 98.17 +0.01 2.61 1.13 Jan 21 f 101.11 101.12 .57 1.38 Jan 21 p 96.30 96.31 +0.01 2.61 2.13 Jan 21 p 98.25 98.26 +0.01 2.61 2.25 Feb 21 p 99.02 99.03 +0.01 2.62 3.63 Feb 21 p 102.16 102.17 +0.01 2.62 7.88 Feb 21 k 113.06 113.07 2.59 1.38 Feb 21 p 96.06 96.07 +0.01 2.62 2.00 Feb 21 p 98.13 98.14 +0.01 2.62 2.38 Mar 21 p 99.11 99.12 +0.01 2.62 1.25 Mar 21 p 96.13 96.14 +0.02 2.62 2.25 Mar 21 p 99.00 99.01 +0.01 2.62 .13 Apr 21 f 98.17 98.18 .65 2.38 Apr 21 p 99.10 99.11 +0.01 2.63 1.38 Apr 21 p 96.20 96.21 +0.01 2.63 2.25 Apr 21 p 98.31 99.00 +0.01 2.63 2.63 May 21 p 99.31 100.00 +0.01 2.63 3.13 May 21 p 101.11 101.12 +0.01 2.63 8.13 May 21 k 115.00 115.01 -0.01 2.62 2.00 May 21 p 98.08 98.09 +0.01 2.63 2.63 Jun 21 p 99.31 100.00 +0.01 2.63 1.13 Jun 21 p 95.22 95.23 +0.02 2.642.13 Jun 21 p 98.17 98.18 +0.01 2.64 .63 Jul 21 f 100.15 100.16 +0.01 .47 1.13 Jul 21 p 95.18 95.19 +0.02 2.64 2.25 Jul 21 p 98.27 98.28 +0.01 2.64 2.13 Aug 21 p 98.14 98.15 +0.02 2.65 8.13 Aug 21 k 116.09 116.10 2.62 1.13 Aug 21 p 95.13 95.14 +0.01 2.65 2.00 Aug 21 p 98.01 98.02 +0.02 2.65 1.13 Sep 21 p 95.09 95.10 +0.02 2.66 2.13 Sep 21 p 98.11 98.12 +0.01 2.66 1.25 Oct 21 p 95.17 95.18 +0.01 2.66 2.00 Oct 21 p 97.29 97.30 +0.02 2.66 2.00 Nov 21 p 97.29 97.30 +0.01 2.66 8.00 Nov 21 k 117.02 117.03 +0.01 2.63 1.75 Nov 21 p 97.02 97.03 +0.01 2.66 1.88 Nov 21 p 97.15 97.16 +0.02 2.66 2.00 Dec 21 p 97.25 97.26 +0.01 2.67 2.13 Dec 21 p 98.06 98.07 +0.01 2.67 .13 Jan 22 f 98.14 98.15 +0.01 .57 ARCResources 65110 14.00 13.66 13.99 +.25 AZMiningInc 114368 6.17 6.15 6.17 ... AgnicoEagle 49612 62.63 61.36 61.44 -1.25 AirCdaV VV 63403 20.96 20.70 20.92 -.08 AlacerGoldJ 63287 2.52 2.45 2.51 +.04 AlamosGoldA 39865 7.74 7.63 7.64 -.06 AlgonquinPwr 53045 12.75 12.61 12.63 -.01 AlimntatnBSV 64544 56.19 55.27 56.02 +.66 AltaGasLtd 88690 27.65 27.40 27.49 -.02 AphriaInc J 215579 11.82 11.55 11.65 -.10 AthabascaOil 143272 1.87 1.80 1.87 +.03 AuroraCannabi 567844 9.39 9.11 9.25 -.11 AvalonAdvMat 112595 .10 .09 .09 -.01 B2GoldCorpo 93386 3.37 3.30 3.32 -.05 BCE Inc 130500 54.65 53.56 54.57 +.92 BarrickGold 137621 17.78 17.48 17.50 -.19 BaytexEnergy 250272 4.48 4.31 4.45 +.08 BirchcliffEng 104920 4.73 4.61 4.70 ... Bk NS 128455 75.14 74.66 75.10 +.20 BkMontreal 72208 102.25 101.56 102.18 +.49 BlackPearlo 51030 1.46 1.43 1.46 +.03 BlackberryLtd 143345 13.03 12.86 13.00 +.11 BombardirBSV 796129 5.21 5.07 5.12 -.06 BonavistaEgy 41678 1.49 1.45 1.48 ... BrookfldALV 47027 54.21 53.36 54.15 +.68 CAE Inc 67439 27.71 27.38 27.61 +.10 CGIGrpASV 40400 84.15 83.32 84.15 +.66 CIBC 60031 115.49 114.50 115.26 +.27 CIFinancial 63978 23.36 22.95 23.34 +.29 CamecoCorp 109096 14.40 14.10 14.39 +.18 CanopyGrowth 220040 39.75 38.94 39.37 -.33 CdnEgySrvTc 66386 4.49 4.39 4.44 -.06 CdnNatRail 64518 107.67 105.76 107.49 +1.49 CdnNatRes 198950 47.87 46.17 47.79 +1.22 CenovusEngy 411736 14.24 13.48 14.17 +.56 CenterraGld 92512 6.69 6.42 6.43 -.41 ChorusAvaitio 44075 7.24 7.10 7.12 -.12 CorusEntBo 45632 4.84 4.71 4.79 -.02 CrescentPnt 173548 9.79 9.42 9.75 +.21 DalradianJ 48604 1.46 1.44 1.44 ... DetourGoldo 56071 12.69 12.33 12.43 -.16 DollaramaInc 87050 49.52 48.78 49.20 -.20 DreamGloblUn 107884 14.64 14.45 14.45 -.07 ECNCapitalCo 61047 3.49 3.44 3.46 +.01 EldoradoGld 127604 1.39 1.34 1.36 -.01 ElementFin 99806 6.42 6.09 6.20 +.04 EmpireANV 71101 26.31 25.32 26.29 +.81 EnCanaCorp 290436 16.84 16.48 16.79 +.09 EnbridgeInc 273880 46.78 45.55 46.69 +.59 EnbridgeIncme 47863 32.48 31.54 32.33 +.38 EnerplusCorp 64190 16.75 16.30 16.74 +.28 FirstMiningF 67975 .44 .42 .44 +.01 FirstQntumo 168842 19.05 18.26 18.86 +.28 Fortis Inc 50041 42.84 42.41 42.59 +.20 Franco Nevada 41444 99.00 97.71 98.28 +.18 FrstMajSvro 44794 10.89 10.58 10.83 +.28 GildanActive 42586 36.42 36.10 36.16 -.03 GoldcorpInc 122258 18.59 18.25 18.29 -.21 Horzn500Bear 40925 4.15 4.06 4.07 -.07 HrznCrdOilBl 117843 12.19 11.68 12.15 +.26 HrznCrdOilBr 167751 4.48 4.29 4.31 -.09 HrznNtGsBul 90098 3.79 3.71 3.78 +.06 HudBayMnrls 118658 7.09 6.96 7.01 -.08 HuskyEngy 96251 20.49 20.07 20.32 +.30 HydroOneLimi 41138 20.35 20.12 20.17 -.04 ISharesS P60 238043 24.40 24.15 24.39 +.19 IShrsCapEngy 76109 13.19 12.89 13.18 +.19 IamgoldCorp 59815 7.97 7.83 7.94 +.01 ImperialOil 62042 43.95 42.66 43.88 +.48 InMedPharmace 44277 .88 .83 .83 -.05 InterPipeline 93501 25.33 24.88 25.29 +.26 IvanhoeAo 60722 2.77 2.65 2.67 -.04 KeltExplo 81402 9.11 8.92 9.00 -.02 KinderMorgan 43122 15.91 15.70 15.89 +.11 KinrossGold 198373 5.15 5.03 5.14 +.05 Kirklandlake 50735 29.74 28.89 29.33 +.44 LaramideReso 119982 .27 .24 .24 -.01 LinamarCorp 48885 55.25 54.19 54.97 +.18 Loblaw Co 40026 67.06 66.30 66.95 +.60 LundinMng 98937 7.47 7.34 7.47 +.01 MEGEnergy 246838 11.22 10.36 11.18 +.32 MagnaInt l 74899 77.34 76.35 77.18 +.59 ManulifeFin 162124 23.55 23.35 23.47 -.04 MedReleafCorp 138554 30.84 29.45 30.38 +1.67 NatBkCan 48141 63.68 62.82 63.38 +.38 NemaskaLithiu 164124 .86 .83 .85 -.01 NeovascInc 60569 .06 .05 .06 ... New Gold 59162 2.85 2.73 2.73 -.10 NikoResources 143667 .11 .07 .10 +.01 NutrienLtd 74540 70.87 69.67 70.78 +.48 OceanaGoldCrp 65482 3.75 3.66 3.75 +.07 OpenTextCorp 48145 47.81 47.31 47.77 +.42 ParamountA 116044 14.67 14.27 14.37 -.12 PembinaPipe 103390 46.45 45.28 46.41 +1.01 PeytoExpl 94150 10.39 10.15 10.29 +.01 PotashRidgeJ 42665 .06 .06 .06 -.01 PowerCorpSV 43338 29.47 29.20 29.22 -.13 PrecisionDrl 109327 4.47 4.26 4.44 +.13 PretiumReso 50806 10.68 10.24 10.62 +.31 ProMISNeurosc 80310 .41 .38 .41 +.03 Prometico 82211 .55 .51 .55 +.04 QuaterhillInc 48582 1.44 1.39 1.44 ... RagingRiver 207490 5.90 5.64 5.87 +.14 RioCanRlUn 46730 24.78 24.53 24.64 +.03 RogersCommB 71127 64.32 62.80 64.08 +1.16 RoyalBank 95162 100.25 99.37 100.20 +.61 SandstormGold 48650 6.12 5.99 6.08 +.09 SaputoInc 40409 44.68 43.79 44.45 +.55 SemafoInc o 46593 3.90 3.82 3.85 -.05 SevenGenClA 288101 14.26 13.65 14.02 +.25 ShawCommBNV 55682 27.20 26.67 27.15 +.44 Stornowayo 48695 .50 .44 .50 +.06 SunLifeFin 55557 52.83 52.31 52.81 +.29 SuncorEngy 212471 54.01 53.30 53.94 +.14 T D Bank 310631 76.00 75.45 75.98 +.31 TORCOil Gas 53354 7.90 7.66 7.83 +.07 TahoeReso 87785 6.51 6.35 6.49 +.10 TamarackVall 39977 4.61 4.55 4.58 +.01 TeckResLimit 82862 32.86 32.16 32.81 +.28 Telus Corp 80837 47.28 46.39 47.17 +.66 TheHydropothe 51935 5.08 5.00 5.02 -.04 TheStarsGrou 102716 48.28 46.99 46.99 -.39 ThomsonReuter 57228 54.05 53.30 53.87 +.36 TourmalineOil 73640 23.76 23.25 23.67 +.22 TransCdaCorp 116368 57.18 56.09 57.08 +.82 TranscntlASV 59676 31.94 30.18 31.80 +1.67 TrevaliMngo 356059 .86 .82 .84 +.03 TricanWell 57928 3.00 2.90 2.98 +.04 TrinidadDrill 122348 1.83 1.80 1.83 +.01 ValeantPharma 56801 30.19 29.80 30.06 -.05 WesdomeGold 47892 3.47 3.29 3.34 -.11 WesternForst 77557 2.74 2.68 2.71 ... WheatonPrecio 70992 29.93 29.56 29.74 +.09 WhitecapReso 95265 9.23 8.91 9.19 +.16 YamanaGld 205142 4.12 4.03 4.05 -.08 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.50 Jan 22 p 96.00 96.01 +0.01 2.68 1.88 Jan 22 p 97.09 97.10 +0.01 2.68 2.00 Feb 22 p 97.22 97.23 +0.01 2.67 1.75 Feb 22 p 96.25 96.26 +0.01 2.68 1.88 Feb 22 p 97.07 97.08 +0.01 2.68 1.75 Mar 22 p 96.22 96.23 +0.01 2.68 1.88 Mar 22 p 97.04 97.05 +0.01 2.68 .13 Apr 22 f 98.03 98.04 +0.01 .63 1.75 Apr 22 3p 96.19 96.20 +0.01 2.69 1.88 Apr 22 p 97.02 97.03 +0.02 2.69 1.75 May 22 p 96.18 96.19 +0.01 2.69 1.88 May 22 p 97.00 97.01 +0.02 2.69 1.88 May 22 p 96.17 96.18 +0.02 2.69 1.75 Jun 22 p 96.14 96.15 +0.02 2.70 2.13 Jun 22 p 97.28 97.29 +0.02 2.69 .13 Jul 22 f 98.16 98.17 +0.01 .50 1.88 Jul 22 p 96.26 96.27 +0.02 2.71 2.00 Jul 22 p 97.09 97.10 +0.02 2.70 1.63 Aug 22 p 95.26 95.27 +0.02 2.71 7.25 Aug 22 k 117.22 117.23 2.66 1.63 Aug 22 p 95.25 95.26 +0.02 2.70 1.88 Aug 22 p 96.24 96.25 +0.02 2.71 1.75 Sep 22 p 96.06 96.07 +0.02 2.71 1.88 Sep 22 p 96.22 96.23 +0.02 2.71 1.75 Oct 22 p 96.20 96.21 +0.02 2.71 2.00 Oct 22 p 97.03 97.04 +0.02 2.71 1.63 Nov 22 p 95.18 95.19 +0.02 2.71 7.63 Nov 22 k 120.05 120.06 2.68 2.00 Nov 22 p 97.02 97.03 +0.02 2.71 2.13 Dec 22 p 97.16 97.17 +0.02 2.72 .13 Jan 23 f 97.30 97.31 +0.01 .58 1.75 Jan 23 p 95.27 95.28 +0.02 2.72 2.38 Jan 23 p 98.17 98.18 +0.02 2.72 2.00 Feb 23 p 96.29 96.30 +0.02 2.71 7.13 Feb 23 k 119.01 119.02 +0.01 2.70 1.50 Feb 23 p 94.22 94.23 +0.02 2.72 2.63 Feb 23 p 99.20 99.21 +0.03 2.71 1.50 Mar 23 p 94.19 94.20 +0.02 2.72 2.50 Mar 23 p 99.01 99.02 +0.03 2.72 .63 Apr 23 f 100.01 100.02 +0.02 .61 1.63 Apr 23 p 95.02 95.03 +0.03 2.73 IntlGrA m FG 13.56 +.02 -3.6 +1.7 +6.2/C IntlGrI FG 13.37 +.02 -3.5 +2.0 +6.7/C IntlGrInv FG 13.45 +.02 -3.6 +1.9 +6.5/C IntlOppsInv FR 11.24 -.11 -4.4 +.8 +11.5/A InvGinnieMaeInv GI 10.20 +.01 +.6 -.9 +.6/C InvGinnieMaeR5 GI 10.20 +.01 +.6 -.8 +.8/B InvOC2020A m TE 12.63 +.09 -.4 +1.0 +4.9/D InvOC2020I TE 12.66 +.09 -.3 +1.2 +5.4/C InvOC2020Inv TE 12.66 +.10 -.2 +1.1 +5.2/C InvOC2020R b TE 12.62 +.09 -.3 +.8 +4.6/D InvOC2025A m TG 15.00 +.11 -.5 +.9 +5.3/D InvOC2025I TG 15.03 +.12 -.5 +1.2 +5.8/D InvOC2025Inv TG 15.02 +.12 -.5 +1.1 +5.6/D InvOC2025R b TG 14.98 +.12 -.5 +.9 +5.0/E InvOC2030A m TH 13.12 +.11 -.7 +1.2 +5.7/E InvOC2030I TH 13.16 +.11 -.6 +1.4 +6.2/D InvOC2030Inv TH 13.15 +.11 -.7 +1.2 +6.0/E InvOC2030R b TH 13.11 +.11 -.7 +1.0 +5.5/E InvOC2035A m TI 16.45 +.15 -.8 +1.5 +6.2/E InvOC2035I TI 16.49 +.14 -.8 +1.7 +6.7/E InvOC2035Inv TI 16.47 +.15 -.8 +1.6 +6.4/E InvOC2035R b TI 16.43 +.14 -.9 +1.3 +5.9/E InvOC2040A m TJ 13.92 +.13 -1.0 +1.8 +6.7/E InvOC2040I TJ 13.95 +.14 -.9 +2.0 +7.2/D InvOC2040Inv TJ 13.94 +.13 -1.0 +1.9 +7.0/E InvOC2040R b TJ 13.90 +.13 -1.0 +1.6 +6.4/E InvOC2045A m TK 17.51 +.18 -1.1 +1.9 +7.2/E InvOC2045I TK 17.56 +.18 -1.1 +2.2 +7.7/D InvOC2045Inv TK 17.53 +.18 -1.2 +2.0 +7.5/E InvOC2045R b TK 17.50 +.18 -1.2 +1.8 +7.0/E InvOC2050A m TN 14.30 +.15 -1.3 +2.1 +7.6/D InvOC2050I TN 14.35 +.16 -1.2 +2.3 +8.1/C InvOC2050Inv TN 14.32 +.15 -1.3 +2.1 +7.9/D InvOC2050R b TN 14.29 +.15 -1.4 +1.9 +7.3/E InvOC2055A m TL 15.32 +.16 -1.4 +2.1 +7.8/D InvOC2055Inv TL 15.35 +.17 -1.4 +2.2 +8.0/D InvOC:AgrInv AL 17.25 +.16 -1.5 +2.0 +7.7/B InvOC:CnsrvInv CA 13.81 +.10 -.4 +.9 +5.2/B InvOCInRetA m RI 13.37 +.10 -.3 +.9 +4.7/A InvOCInRetI RI 13.37 +.10 -.2 +1.2 +5.2/A InvOCInRetInv RI 13.36 +.10 -.3 +1.1 +4.9/A InvOCInRetR b RI 13.35 +.09 -.3 +.8 +4.4/A InvOCModInv MA 15.96 +.14 -1.0 +1.4 +6.5/C InvOCVryAgrInv XM 18.82 +.22 -1.9 +2.9 +9.1/A InvOCVryCsrvInv XY 12.01 +.07 +.3 +.4 +3.8/B LgCoValInv LV 10.10 +.13 -.3 -.2 +6.9/E MidCpValA m MV 17.51 +.24 -.1 +.4 +10.2/A MidCpValC m MV 17.33 +.24 -.1 +.1 +9.4/B MidCpValI MV 17.56 +.25 +.7 +10.7/A MidCpValInv MV 17.54 +.24 -.1 +.5 +10.5/A MidCpValR b MV 17.46 +.24 -.1 +.3 +9.9/B MidCpValR6 MV 17.55 +.24 +.8 +10.9/A NTCoreEqPlusG LB 17.14 +.25 -2.3 +4.2 +9.8/D NTDiversBdG CI 10.41 +.02 +.7 -1.7 +1.7/C NTEmMktsG EM 12.39 -.07 -8.1 -7.1 +9.2/A NTEqGrG LB 14.26 +.24 -1.8 +5.5 +10.6/C NTGrG LG 19.18 +.36 +.4 +10.9 +15.0/B NTHeritageG MG 14.99 +.30 -.8 +7.3 +8.7/D NTIntlGrG FG 12.54 +.02 -3.6 +3.0 +7.2/B NTLgCoValG LV 11.46 +.16 -.1 +.3 +7.0/E NTMidCpValG MV 13.59 +.20 +.1 +1.1 +11.0/A NTSmCoG SB 10.43 +.28 -.9 +8.3 +9.5/D RlEsttI SR 28.26 +.47 +3.6 +1.7 +6.6/C RlEsttInv SR 28.19 +.47 +3.6 +1.6 +6.4/C SelInv LG 76.28 +1.33 +.4 +8.8 +14.0/B ShrtDurInv CS 10.10 ... +.3 +1.2/B ShrtTrmGovtInv GS 9.43 ... +.1 +.1 +.1/D ShtDrInfPrBdInv IP 10.17 +.02 +.6 +.9 +1.1/D ShtDrInfPrBdR5 IP 10.24 +.01 +.6 +1.0 +1.3/C SmCoInv SB 16.61 +.44 -1.0 +7.9 +9.0/D SmCpGrA m SG 19.23 +.54 +1.7 +15.6 +11.8/C SmCpGrI SG 20.32 +.57 +1.8 +15.8 +12.3/C SmCpGrInv SG 19.87 +.56 +1.7 +15.7 +12.1/C SmCpValA m SV 9.16 +.20 +1.2 +6.2 +11.1/B SmCpValI SV 9.35 +.22 +1.4 +6.5 +11.6/B SmCpValInv SV 9.26 +.21 +1.4 +6.3 +11.4/B StrAlAgrsA m AL 8.53 +.08 -1.5 +1.8 +7.3/C StrAlAgrsInv AL 8.47 +.08 -1.5 +1.9 +7.6/B StrAlCnsrvA m CA 5.79 +.04 -.4 +.8 +4.6/C StrAlCnsrvInv CA 5.80 +.04 -.2 +.9 +4.9/B StrAlModA m MA 6.94 +.06 -.9 +1.4 +6.1/C StrAlModC m MA 6.85 +.06 -1.0 +.9 +5.3/D StrAlModI MA 6.96 +.06 -1.0 +1.6 +6.6/C StrAlModInv MA 6.95 +.05 -1.1 +1.4 +6.3/C SustEqInv LB 28.57 +.44 -1.3 +3.0 +11.2/B UltraA m LG 46.75 +.72 -.5 +12.3 +15.4/A UltraI LG 50.48 +.78 -.5 +12.6 +16.0/A UltraInv LG 48.83 +.75 -.5 +12.5 +15.7/A UtlsInv SU 17.25 +.40 +7.3 +1.9 +8.5/C ValA m LV 8.96 +.12 -.1 +.9 +8.2/C ValI LV 8.98 +.11 -.2 +1.1 +8.6/C ValInv LV 8.96 +.11 -.1 +1.0 +8.4/C ValR b LV 8.96 +.11 -.2 +.7 +7.9/D ZeroCoup2020Inv GI 103.08 -.01 +.2 -.6 +.7/C ZeroCoup2025Inv GL 97.42 +.30 +1.6 -1.9 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.92 +.08 +.2 +.1 +5.1/A 2015TgtDtRtrA m TD 11.62 +.08 +.1 +.3 +5.4/B 2020TgtDtRtrA m TE 12.67 +.09 +.9 +6.1/A 2025TgtDtRtrA m TG 13.64 +.11 -.2 +1.5 +7.1/A 2030TgtDtRtrA m TH 14.72 +.13 -.5 +2.1 +8.2/A 2035TgtDtRtrA m TI 15.26 +.14 -.8 +2.8 +9.3/A 2040TgtDtRtrA m TJ 15.67 +.16 -.9 +3.1 +9.7/A 2045TgtDtRtrA m TK 15.93 +.16 -1.0 +3.2 +9.9/A 2050TgtDtRtrA m TN 15.61 +.16 -1.0 +3.4 +10.0/A AMCpA m LG 33.79 +.50 +10.0 +12.3/D AmrcnBalA m MA 27.38 +.24 +.4 +1.8 +8.8/A AmrcnHiIncA m HY 10.13 -.01 +.2 +.7 +4.3/B AmrcnMutA m LV 41.19 +.56 +.5 +1.9 +10.3/A BdfAmrcA m CI 12.58 +.03 +.9 -1.3 +1.5/C CptWldGrIncA m WS 51.25 +.44 -2.2 +1.3 +8.7/B CptlIncBldrA m IH 60.67 +.73 +.2 -1.8 +5.2/B CptlWldBdA m IB 19.56 +.11 +.4 -1.2 +2.3/C EuroPacGrA m FG 53.42 -.13 -4.7 -2.2 +6.4/C FdmtlInvsA m LB 63.38 +.77 -.5 +3.2 +12.9/A GlbBalA m IH 32.30 +.31 -.4 +.6 +5.7/B GrfAmrcA m LG 54.82 +.81 +.5 +10.7 +15.1/B HiIncMuniBdA m HM 15.81 +.03 +.6 +.9 +4.9/C IncAmrcA m AL 22.89 +.18 -.6 -.6 +7.2/C IntlGrIncA m FB 33.31 +.06 -3.5 -3.3 +4.3/D TmsSqMidCpGrI MG 20.36 +.42 +7.9 +10.7/C TmsSqMidCpGrS MG 19.83 +.40 -.1 +7.8 +10.4/C TmsSqSmCpGrI SG 19.82 +.60 +1.0 +14.4 +11.9/C TmsSqSmCpGrS SG 19.32 +.58 +1.0 +14.3 +11.7/C TrilogyEMktsEqZ d EM 9.64 +.04 -5.9 -6.2 +8.9/A YackFocI d LB 21.91 +.05 +3.6 +3.9 +11.8/B YackFocN d LB 21.93 +.05 +3.5 +3.8 +11.6/B YacktmanI d LV 23.62 +.11 +3.1 +3.4 +10.5/AAQRDiversArbtrgI NE 9.44 ... +1.6 +3.7 +4.0 DiversArbtrgN b NE 9.44 ... +1.6 +3.6 +3.8 IntlEqI FB 10.47 +.02 -5.0 -5.1 +5.5 IntlMomStyleI FG 15.62 -.01 -4.3 -1.1 +4.1 LgCpMomStyleI LG 23.34 +.35 -1.9 +7.2 +11.4 MgdFtsStratI 8.69 -.02 -.1 -5.6 -4.4 MgdFtsStratN b 8.55 -.03 -.2 -5.8 -4.7 MltStratAltI GY 8.20 -.09 -3.7 -8.8 +.4 MltStratAltN b GY 8.15 -.09 -3.9 -9.0 +.1 RkBalCmdtsStrI BB 6.47 -.17 -9.1 -7.2 +1.8 RkParityI TV 9.70 +.05 -1.3 -1.9 +4.5 SmCpMomStyleI SG 26.67 +.90 +.3 +12.4 +11.2AberdeenGlbHiIncA b HY 8.88 +.01 -.4 -1.0 +2.3/E GlbHiIncI HY 8.31 +.02 -.3 -.8 +2.4/E SelIntlEqA b FB 26.12 +.09 -2.4 -4.8 +4.8/C TotalRetBdI CI 12.62 +.03 +.6 -1.6 +2.1/BAbsolute StrategiesInstl GY 8.13 -.09 -.4 -1.7 -2.8/EAcadianEmMktsInv d EM 19.93 -.17 -8.6 -11.0 +4.8/DAccessCptCmntyInvmIns GI 8.71 +.01 +.8 -1.5 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.43 +.15 -3.1 -.9 +7.6/CAdvisory ResearchMLPEngyIncI d LP 8.32 +.06 +1.1 -.1 -5.6/C MLPEngyInfrasI d LP 8.10 +.06 +1.1 -.2 -6.7/DAegisVal SV 20.79 +.18 -.6 +5.7 +17.1/AAkreFocInstl d LG 36.47 +.64 +.5 +10.4 +15.2/B FocRetail m LG 35.73 +.63 +.4 +10.2 +14.9/BAl FrankInv m LV 25.16 +.40 -1.4 +1.5 +9.0/BAlgerCptlApprecA m LG 27.52 +.47 -.7 +11.6 +13.4/C CptlApprecC m LG 21.78 +.37 -.8 +11.2 +12.6/C CptlApprecI2 LG 92.39 +1.60 -.7 +11.8 +13.5/C CptlApprecInsI LG 36.20 +.62 -.7 +11.7 +13.5/C IntlGrA m FG 16.65 -.12 -5.3 -2.3 +3.3/E LgCpGrI2 LG 72.23 +1.49 -.5 +17.3 +12.0/D MidCpGrA m MG 15.16 +.29 -.1 +10.8 +9.6/D MidCpGrI2 MG 27.68 +.51 -.1 +10.7 +9.7/D MidCpGrInstlI MG 32.46 +.62 -.1 +10.7 +9.8/C SmCpGrA m SG 10.12 +.33 +1.8 +20.0 +13.7/B SmCpGrI2 SG 28.98 +.95 +1.8 +20.0 +14.1/B SmCpGrInstlI SG 24.10 +.77 +1.8 +19.0 +13.9/B SpectraA m LG 23.07 +.41 -.7 +12.2 +13.6/CAllianzGIFocedGrA m LG 57.81 +.98 -1.4 +9.4 +14.2/B FocedGrC m LG 40.08 +.67 -1.5 +8.9 +13.3/C HlthSciA m SH 34.28 +1.01 +2.2 +7.9 +3.0/C NFJDivValA m LV 14.89 +.14 -2.3 -.7 +7.3/D NFJDivValC m LV 15.05 +.14 -2.4 -1.1 +6.5/E NFJDivValInstl LV 15.01 +.15 -2.3 -.4 +7.7/D NFJIntlValA m FV 18.48 -.04 -5.0 -5.4 -2.2/E NFJLgCapValA m LV 26.38 +.23 -2.2 -1.1 +9.0/B NFJMidCapValA m MV 30.37 +.31 -1.7 -3.0 +10.7/A NFJMidCapValC m MV 24.88 +.25 -1.8 -3.4 +9.9/B NFJMidCapValIns MV 32.49 +.34 -1.7 -2.8 +11.1/A NFJSmCpValA m SV 22.14 +.43 -.8 +2.2 +7.9/D NFJSmCpValAdmin b SV 22.07 +.42 -.8 +2.2 +8.1/D NFJSmCpValC m SV 19.67 +.37 -.9 +1.8 +7.1/E NFJSmCpValInstl SV 24.82 +.48 -.7 +2.4 +8.3/D TechA m ST 73.68 +2.08 -1.4 +20.3 +22.9/B TechC m ST 56.92 +1.60 -1.4 +19.9 +22.0/C TechInstl ST 82.74 +2.34 -1.3 +20.5 +23.3/BAlpineDynDivInstl WS 4.09 +.06 -1.4 +.5 +7.8/C IntlRlEsttEqIns GR 22.80 -.01 -3.3 -5.2 +4.5/D RltyIncGrIns SR 22.52 +.37 +3.9 +.5 +7.8/B UltShrtMnIncIns MS 10.04 ... +.1 +.8 +.9/CAmanaMutGrInv b LG 36.87 +.62 -.9 +5.5 +13.4/C MutIncInv b LB 49.58 +.69 -.8 -2.6 +8.2/EAmerican BeaconBrdGwyLgCpVlIns LV 28.65 +.30 -2.3 +.3 +9.1/B BrdgwyLgCpGrIns LG 32.76 +.56 -2.4 +9.6 +13.2/C IntlEqInstl FV 20.26 +.10 -2.6 -3.0 +4.3/B IntlEqInv FV 20.07 +.09 -2.6 -3.1 +3.9/C LgCpValInstl LV 29.40 +.43 -.1 +.9 +8.4/C LgCpValInv LV 27.28 +.40 -.1 +.7 +8.0/D MidCpValInv MV 17.24 +.26 +.2 -1.9 +8.0/C SmCpValAdv b SV 27.79 +.65 +.1 +6.6 +10.4/C SmCpValInstl SV 29.28 +.68 +.2 +6.8 +10.9/B SmCpValInv SV 28.16 +.65 +.1 +6.6 +10.6/BAmerican CenturyAdpteEqInv LB 12.57 +.21 +.6 +6.9 +11.7/B AllCpGrInv LG 36.14 +.61 -.1 +9.4 +12.2/D BalInv MA 19.15 +.21 -.8 +2.4 +6.7/B CAHYMuniI MC 10.54 +.01 +.7 +.7 +4.9/A CAHYMuniInv MC 10.54 +.01 +.6 +.5 +4.6/A CAInTFBdBdI MF 11.72 +.02 +.4 -.1 +2.4/C CAInTFBdBdInv MF 11.72 +.02 +.4 -.2 +2.2/C CorEqPlusInv LB 15.84 +.22 -2.4 +3.4 +9.3/D CorPlusInv CI 10.46 +.03 +.6 -1.7 +2.0/B CptlValInv LV 8.71 +.12 -.3 -.6 +7.1/D DiscpGrInv LG 24.53 +.48 -.8 +7.6 +12.6/C DiversBdA m CI 10.43 +.03 +.7 -2.1 +1.1/D DiversBdI CI 10.43 +.03 +.7 -1.8 +1.6/C DiversBdInv CI 10.43 +.03 +.7 -1.9 +1.4/D EmMktsA m EM 10.90 -.07 -8.2 -7.8 +8.0/A EmMktsI EM 11.59 -.08 -8.2 -7.6 +8.5/A EmMktsInv EM 11.30 -.08 -8.1 -7.7 +8.3/A EqGrA m LB 33.88 +.56 -1.8 +5.0 +10.1/C EqGrI LB 33.95 +.56 -1.8 +5.2 +10.6/C EqGrInv LB 33.92 +.56 -1.8 +5.1 +10.4/C EqIncA m LV 8.80 +.10 -.4 +11.0/A EqIncC m LV 8.80 +.11 -.1 -.8 +10.1/A EqIncI LV 8.81 +.10 -.2 +11.5/A EqIncInv LV 8.81 +.11 -.2 +11.3/A EqIncR b LV 8.77 +.10 -.1 -.6 +10.7/A EqIncR6 LV 8.82 +.11 -.2 +11.7/A GlbGoldInv SP 8.68 +.10 +.5 -.8 +10.1/A GlbGrInv WS 12.97 +.16 -1.2 +6.5 +9.8/B GovtBdInv GI 10.71 +.02 +.8 -.9 +.8/B GovtBdR5 GI 10.71 +.02 +.9 -.8 +1.0/A GrA m LG 35.03 +.67 +.2 +10.0 +14.3/B GrI LG 36.81 +.70 +.3 +10.3 +14.8/B GrInv LG 36.16 +.69 +.2 +10.2 +14.5/B GrR b LG 34.23 +.65 +.2 +9.9 +14.0/B GrR6 LG 36.80 +.71 +.3 +10.4 +15.0/B HYInv HY 5.54 -.02 -.3 -.5 +3.8/C HYMuniI HM 9.67 +.02 +.7 +1.6 +5.4/B HYMuniInv HM 9.67 +.01 +.7 +1.5 +5.2/B HeritageA m MG 22.18 +.45 -.9 +6.6 +8.0/E HeritageC m MG 17.83 +.35 -.9 +6.2 +7.2/E HeritageI MG 25.51 +.52 -.8 +6.9 +8.5/D HeritageInv MG 24.00 +.49 -.8 +6.8 +8.2/D IncandGrA m LV 40.13 +.58 -1.7 +3.0 +10.4/A IncandGrI LV 40.25 +.59 -1.6 +3.2 +10.9/A IncandGrInv LV 40.19 +.58 -1.7 +3.1 +10.7/A InflAdjBdA m IP 11.43 +.06 +1.2 -.2 +1.5/C InflAdjBdInv IP 11.45 +.05 +1.3 -.1 +1.7/B InflAdjBdR5 IP 11.44 +.06 +1.3 +.1 +1.9/A IntTrmTxFrBdI MI 11.18 +.01 +.3 +2.4/B IntTrmTxFrBdInv MI 11.18 +.01 +.3 -.1 +2.2/C IntlBdInv IB 12.95 +.09 -1.7 +2.7/C IntlDiscvInv FR 16.87 -.15 -5.6 -.8 +8.6/C ABAllMktRlRet1 b IH 8.98 +.02 -1.4 +1.5 +3.6/D AllMktTRA m MA 14.76 +.10 -.7 -.5 +4.0/E AllMktTRAdv MA 14.86 +.09 -.7 -.4 +4.3/E BdInflStrat1 b IP 10.63 +.03 +1.3 +.7 +2.5/A CncntrGrAdv LG 36.52 +.69 -2.0 +7.2 +10.8/E CnsrvWlthStratA m CA 12.14 +.07 -.4 -.4 +3.0 CorOppsA m LG 21.17 +.46 +1.1 +4.5 +12.2/D DiscvGrA m MG 12.73 +.30 -1.1 +17.2 +14.2/A DiscvGrAdv MG 13.59 +.32 -1.1 +17.4 +14.5/A DiscvValA m SV 23.71 +.39 -.4 +4.1 +10.6/B DiscvValAdv SV 24.28 +.40 -.4 +4.2 +10.8/B DiscvValI SV 23.55 +.38 -.4 +4.2 +10.8/B DiscvValR b SV 23.00 +.38 -.4 +3.9 +10.1/C DiscvValZ SV 23.54 +.39 -.3 +4.3 +10.9/B DiversMunicipal MS 14.16 +.02 +.3 +1.5/A EmMkts EM 29.90 -.17 -8.6 -8.1 +4.9/D EqIncA m LV 28.69 +.38 -.6 +.2 +8.0/D EqIncAdv LV 28.97 +.38 -.6 +.3 +8.3/C EqIncC m LV 28.31 +.37 -.7 -.2 +7.2/D GlbBdA m IB 8.25 +.01 +.7-.6 +2.8/B GlbBdAdv IB 8.25 +.02 +.8-.4 +3.1/B GlbBdC m IB 8.28 +.02 +.7-1.0 +2.0/D GlbBdI IB 8.24 +.01 +.7-.5 +3.1/B GlbBdR b IB 8.25 +.02 +.8-.7 +2.4/C GlbRkAllcA m TV 16.33 +.05 -1.2 -.5 +4.6/C GlbRlEstInvmIII GR 11.22 +.14 +1.4 +2.8 +7.1/A GrA m LG 83.03 +1.86 +1.2 +13.2 +16.1/A HiIncA m HY 8.39 +.03 -1.7 +4.9/A HiIncAdv HY 8.40 +.03 -1.6 +5.2/A HiIncC m HY 8.48 +.03 -.2 -2.3 +4.0/C HiIncI HY 8.40 +.03 -1.7 +5.2/A HiIncK b HY 8.39 +.03 -1.7 +4.9/A HiIncR b HY 8.38 +.03 -2.0 +4.5/B HiIncZ HY 8.40 +.03 +.1-1.5 +5.2/A IntermBdA m CI 10.86 +.02 +.7 -.9 +2.1/B IntermBdAdv CI 10.86 +.02 +.7 -.9 +2.3/A IntermCAMuniA m SS 14.09 +.01 +.2 +.2 +1.4/B IntermNYMuniA m SS 13.79 +.01 +.2 -.1 +1.5/B Intl FB 17.84 +.03 -3.9 -3.3 +5.6/B IntlValA m FV 13.86 -.03 -5.3 -6.7 +3.4/D IntrmDvrsMnA m MS 14.17 +.02 +.3 -.1 +1.3/B LgCpGrA m LG 52.98 +1.18 +1.0 +10.9 +15.3/A LgCpGrAdv LG 57.62 +1.29 +1.1 +11.0 +15.6/A LgCpGrC m LG 39.96 +.89 +1.0 +10.5 +14.5/B LgCpGrI LG 57.32 +1.29 +1.1 +11.0 +15.7/A LgCpGrK b LG 53.90 +1.21 +1.0 +10.8 +15.2/B LtdDurHiIncAdv HY 10.15 ... -.1 +.3 +3.5/D MuniBdInfStr1 b MS 10.22 +.02 +.7 +1.2 +2.3/A MuniBdInfStr2 MS 10.23 +.03 +.7 +1.2 +2.4/A MuniBdInfStrAdv MS 10.27 +.03 +.7 +1.3 +2.5/A MuniIncCAA m MF 11.05 +.01 +.4 +2.7/B MuniIncCAAdv MF 11.06 +.02 +.5 +.2 +3.0/A MuniIncIIArznA m SI 10.98 +.01 +.4 +3.1/A MuniIncIIMAA m MT 11.08 +.01 +.4 -.4 +2.4/B MuniIncIINJA m MJ 9.62 +.01 +.4-.3 +3.4/B MuniIncIIOhioA m MO 9.84 +.01 +.4-.2 +2.9/A MuniIncIIPEA m MP 10.35 +.01 +.4 -.1 +2.9/B MuniIncIIVIA m SI 10.98 +.01 +.4 -.2 +2.8/A MuniIncNYA m MN 9.82 +.02 +.4-.3 +2.8/B MuniIncNYAdv MN 9.82 +.01 +.5-.2 +3.0/A MuniIncNtnA m MI 10.14 +.01 +.4 -.3 +3.1/A MuniIncNtnAdv MI 10.14 +.01 +.5 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.02 +.4 -.7 +2.3/C ReltvValA m LV 5.88 +.09 +.3+.9 +10.2/A ReltvValAdv LV 5.93 +.09 +.3+.9 +10.5/A SelUSEqAdv LB 17.40 +.26 -.3 +3.8 +11.6/B SelUSLSA m LO 13.00 +.14 -.1 +3.1 +6.2/B SelUSLSAdv LO 13.20 +.14 -.1 +3.2 +6.4/A SelUSLSC m LO 12.43 +.12 -.2 +2.6 +5.4/B ShortDurPlus CS 11.57 +.01 +.2 +.2 +.5/D SmCpGrA m SG 62.37 +2.01 +1.9 +21.0 +16.1/A SmCpGrI SG 67.57 +2.18 +1.9 +21.1 +16.4/A SstnlGlbThtcA m WS 118.24 +1.03 -2.6 +.7 +10.7/A SstnlGlbThtcAdv WS 125.23 +1.09 -2.6 +.9 +11.0/A SustIntlThtcA m FG 18.68 +.07 -4.5 -4.3 +4.3/E TxMgWtAprStrAdv WS 16.38 +.17 -2.0 +1.2 +7.9/C TxMgdIntl FB 17.84 +.03 -3.9 -3.3 +5.5/B ValAdv LV 15.89 +.22 +.4 -1.6 +4.9/E WlthApprStrA m WS 16.51 +.16 -2.1 +1.0 +7.2/D WlthApprStrAdv WS 16.48 +.17 -2.0 +1.2 +7.5/CAC AlternativesMktNetrlValInv NE 10.26 +.01 +2.0 -2.0 +1.1/CAIGActvAllcA f MA 17.79 +.16 -.5 +1.1 +6.2/C FlexCrdtA m HY 3.37 ... -.2 +.8 +3.7/D FocedDivStrB m LV 17.97 +.24 +1.8 -2.4 +9.1/B FocedDivStrC m LV 17.96 +.24 +1.8 -2.4 +9.1/B MltAstAllcA f MA 18.53 +.16 -.8 +.9 +6.2/C SrFltngRtA m BL 8.07 ... -.1 +1.7 +3.8/B SrFltngRtC m BL 8.07 +.01 +1.6 +3.5/C StrBdA m MU 3.32 +.01 +.3-2.6 +2.5/D StrValA m LV 31.18 +.42 -.2 -1.1 +7.4/D USGvtSecA m GI 8.92 ... +.5 -.8 -.6/EALPSRdRcksLtdPrEI d SW 7.33 +.16 -.3 +.8 +8.9/CAMGGWKCorBdI CI 9.84 +.04 +.8-1.9 +1.5/D GWKMnBdI MI 11.45 +.02 +.3 -.9 +2.2/C GWKMnEnhYiI HM 9.86 +.02 +.8+5.0/B GWKSmCpCorI SG 30.62 +.74 +.9 +7.7 +13.0/B MgrsAmIntrGvS GI 10.38 +.02 +.6 -1.4 +.7/B MgrsAmShrtDrGvS UB 9.44 ... -.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.22 +.29 +.5 +3.6 +5.5/E MgrsBrBlueS LG 52.29 +1.18 +.1 +9.2 +12.7/C MgrsBrwineS MG 51.33 +1.23 -.1 +10.1 +10.5/C MgrsCaEmergCoI SG 67.64 +2.01 +3.2 +15.8 +19.8/A MgrsCaMidCpN b MG 31.28 +.53 -2.2 +3.4 +9.4/D MgrsCeRlEsttS SR 10.58 +.16 +4.1 +2.6 +7.8/B MgrsDblCrPlsBdI CI 10.39 +.01 +.4 -1.0 +2.4 MgrsDblCrPlsBdN b CI 10.39 +.01 +.3 -1.1 +2.1 MgrsEmergOppsS SG 53.84 +1.45 +2.0 +17.3 +14.4/A MgrsFrpntMdCpI MV 43.13 +.96 +.3 -1.5 +8.0/C MgrsFrpntMdCpN b MV 42.00 +.94 +.2 -1.6 +7.7/C MgrsLmsSylsBdS CI 26.18 +.11 +.6 -1.5 +3.0/A MgrsMntCldGrI LG 20.80 +.31 -.8 +5.5 +9.0/E MgrsMntCldGrN b LG 20.71 +.32 -.8 +5.4 +8.8/E MgrsSkylnSpcEqS d SB 45.78 +.90 -.9 +4.1 +7.5/E MgrsSpecialEqS SG 140.07 +3.92 +1.3 +17.3 +13.7/B RRDivAllCpVlI LV 12.55 +.18 +.2 +.7 +9.0/B RRDivAllCpVlN b LV 12.56 +.18 +.2 +.6 +8.8/C RRSmCpValI SB 14.16 +.43 +2.2 +7.2 +13.1/A Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, July 7, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 53

IntrmBdfAmrA m CS 13.13 +.01 +.4 -.6 +.4/D InvCAmrcA m LB 40.98 +.63 +.6 +3.6 +11.6/B LtdTrmTEBdA m MS 15.52 +.01 +.2 +.1 +1.3/B MortgA m GI 9.85 +.01 +.7 -1.0 +1.0/A NewWldA m EM 65.11 +.02 -4.9 -2.7 +7.5/B NwPrspctvA m WS 45.49 +.40 -2.0 +5.4 +11.5/A STBdAmrcA m CS 9.81 ... +.3 -.1 +.4/D ShrtTrmTEBdA m MS 10.04 +.01 +.2 +.4 +.8/C SmCpWldA m SW 58.94 +.65 -1.7 +5.6 +9.5/C TheNewEcoA m LG 49.07 +.52 -2.4 +9.9 +13.2/C TxExBdA m MI 12.84 +.02 +.5 -.1 +2.9/A TxExmptFdofCAA m MC 17.47 +.02 +.4 -.1 +2.9/C TxExofNewYorkA m MY 10.64 +.02 +.5 -.4 +2.6/C USGovtSecA m GI 13.39 +.02 +.8 -1.1 +.6/C WAMtInvsA m LV 44.91 +.56 -.9 +2.5 +12.0/AAmerican IndependancKansasTxExBdIns SI 10.69 +.01 +.3 -.1 +1.8/C USInflProtInstl IP 10.60 +.05 +1.5 +.4 +1.7/BAncoraThlnSmlMdI d SB 16.59 +.38 -.5 +6.7 +10.3/CAngel OakMltStratIncAs m MU 11.20 -.01 +1.7 +3.3 MltStratIncIns MU 11.18 -.01 +.1 +1.8 +3.6AquilaCHTFKTA m SI 10.48 +.01 +.3 -.4 +1.8/C HawaiianTxFrA m SI 11.14 +.01 +.3 -.3 +1.3/D NATFIncA m SI 10.56 +.01 +.3 -.5 +2.4/A TxFrForUtahA m SI 10.19 +.01 +.3 -.5 +2.1/B TxFrofArizonaA m SI 10.47 +.01 +.3 -.4 +2.0/B TxFrofColoradoA m SI 10.31 +.01 +.3 -.5 +1.5/D TxFrofOregonA m SI 10.81 +.01 +.3 -.5 +1.3/DArbitrageInstl NE 13.09 +.01 +.2 +.1 +2.3/B R b NE 12.71 +.01 +.2 +2.1/BArielApprecInv b MV 48.88 +.72 +.4 +2.1 +6.5/D Inv b MV 73.81 +1.70 +2.3 +5.5 +9.6/BAristotleSaulGlbOppsI d IH 13.48 +.11 -1.1 +1.4 +8.8/AArtisanGlbOppsInstl WS 27.12 +.09 -2.4 +3.6 +11.7 GlbOppsInv WS 26.82 +.09 -2.4 +3.5 +11.4 GlbValueInv WS 17.75 +.14 -2.1 -2.9 +7.3 IntlInstl FG 33.12 +.36 -2.5 -1.9 +2.6 IntlInv FG 32.92 +.36 -2.6 -2.0 +2.3 IntlSmCpInv FR 23.24 +.21 -3.3 -.1 +4.7 IntlValueInstl FB 36.75 +.21 -2.2 -5.7 +5.0 IntlValueInv FB 36.60 +.21 -2.2 -5.8 +4.8 MidCpInstl MG 45.62 +.91 -1.4 +8.8 +8.1 MidCpInv MG 41.85 +.83 -1.5 +8.7 +7.9 MidCpValueInv MV 23.35 +.34 +.8 +1.8 +7.9 SmCpInvs SG 36.31 +.96 -1.6 +17.4 +12.9 ValInstl LV 14.64 +.19 +.6 +.1 +10.4 ValInv LV 14.67 +.20 +.6 +10.1AshmoreEmMktsTtlRetIns EB 7.62 +.05 -1.2 -5.8 +5.0AuxierFocInv d LV 22.67 +.42 +1.1 +1.6 +8.3/CAve MariaValue MB 21.96 +.34 +.2 +5.2 +6.9/DBBHCorelN d LB 20.77 +.45 +1.6 -.4 +8.0/E LtdDurN UB 10.16 +.01 +.2 +1.0 +1.8/ABMODivIncI LV 14.52 +.14 -1.5 +2.5 +12.0/A IntermTxFrI MI 11.15 +.01 +.4 +.2 +2.6/B IntermTxFrY MI 11.15 +.01 +.3 +2.4/B LgCpGrI LG 19.58 +.35 -.6 +8.2 +15.1/B LgCpValI LV 15.84 +.17 -.6 -1.4 +8.2/C LowVolEqI LV 15.04 +.20 +1.3 +2.6 +8.3/C MidCpGrI MG 17.45 +.41 -1.1 +8.3 +8.1/E MidCpValI MV 12.32 +.15 -.7 -1.0 +7.6/C ShrtTrmIncAdvI CS 9.28 ... +.2 +.4 +1.3/B ShrtTxFrI MS 10.15 +.01 +.2 +.7 +1.3/B SmCpGrI SG 21.08 +.64 +.3 +13.1 +8.1/E TCHCorPlusBdI CI 11.39 +.02 +.7 -1.4 +2.7/A TCHCorpIncI TW 12.73 +.05 +.7 -1.8 +4.2/A TCHCorpIncY TW 12.74 +.05 +.6 -1.9 +4.1/A UltraShrtTxFrI MS 10.07 ... +.2 +.8 +1.0/CBNY MellonAsstAllcM MA 12.82 +.13 -1.0 +2.2 +6.9/B BdM CI 12.34 +.04 +.8 -1.4 +1.7/C EmMktsM EM 10.95 -.05 -8.4 -8.6 +7.1/B IncStkM LV 9.35 +.09 -1.5 +.9 +10.4/A IntermBdM CS 12.25 +.02 +.4 -.6 +1.1/C IntlM FB 13.48 +.05 -3.1 -2.6 +5.6/B LgCpStkM LB 6.24 +.10 -1.1 +3.6 +10.2/C MAIntrmMnBdM MT 12.43 +.02 +.4 -.2 +2.0/C MdCpMltStratM MG 18.50 +.32 -.8 +6.8 +10.1/C NYIntrmTEBdM MN 10.93 +.01 +.4 -.2 +2.3/B NtnIntrmMnBdM MI 13.32 +.02 +.4 -.1 +2.3/C NtnSTMnBdM MS 12.71 +.01 +.3 +.6 +.7/D PEIntrmMnBdM MP 11.96 +.01 +.4 +.1 +2.2/D STUSGovtSecM GS 11.52 +.01 +.3 +.1/D SmCpMltStratM SG 22.52 +.61 +.9 +12.3 +12.0/CBairdAggrgateBdInstl CI 10.56 +.02 +.8 -1.6 +2.1/B CorPlusBdInstl CI 10.89 +.02 +.7 -1.6 +2.4/A IntermBdInstl CI 10.77 +.01 +.5 -1.1 +1.4/D QlInTrmMnBdIns MI 11.38 +.02 +.4 -.1 +1.5/E ShrtTrmBdInstl CS 9.56 ... +.2 +.1 +1.2/BBaronAsstInstl MG 79.93 +1.91 +.4 +13.4 +13.6/A AsstRetail b MG 77.20 +1.84 +.4 +13.3 +13.3/B DiscvInstl SG 21.90 +.79 +3.2 +19.7 +17.7/A EmMktsInstl EM 14.01 -.04 -6.5 -8.8 +6.7/B EmMktsRetail b EM 13.96 -.03 -6.4 -8.9 +6.4/C FifthAvenuGrIns LG 30.32 +.49 -1.4 +17.0 +16.7/A FifthAvenuGrRtl b LG 29.77 +.49 -1.4 +16.9 +16.4/A GrInstl MG 78.99 +2.01 +1.5 +13.6 +12.5/B GrRetail b MG 76.75 +1.95 +1.5 +13.4 +12.2/B IntlGrInstl FG 24.16 +.01 -2.8 -.1 +10.1/A OppRetail b MG 20.93 +.51 +1.1 +23.1 +16.1/A PtnrsInstl MG 58.06 +.62 -.4 +16.8 +13.5/A PtnrsRetail b MG 56.84 +.61 -.4 +16.6 +13.2/B RlEsttInstl SR 29.14 +.41 -.2 -2.9 +5.8/D RlEsttRetail b SR 28.69 +.40 -.2 -3.0 +5.5/E SmCpInstl SG 33.08 +.93 +1.5 +12.7 +13.1/B SmCpRetail b SG 31.90 +.90 +1.5 +12.6 +12.8/BBeckerValEqRetail d LV 19.63 +.33 +.7 +.7 +8.3/CBerkshireFoc d ST 27.02 +.79 +.8 +25.9 +21.5/CBernsteinCaliforniaMuni SS 14.09 +.01 +.2 +.3 +1.6/A IntermDur CI 12.88 +.02 +.8 -1.2 +2.2/B IntermDurInstl CI 14.68 +.02 +.8 -1.1 +2.3/A NewYorkMuni SS 13.80 +.01 +.3 +1.7/A ShrtDrDvRSMn MS 12.54 ... +.2 +.6 +.6/DBerwynInc d XY 13.58 +.10 +.8 +2.4 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.41 +.02 +.4 -.4 +1.8/CBlackRock4060TrgtAlInvC m CA 11.68 +.10 -.9 -.9 +3.3/E AdUSTtlMInvA m LB 26.45 +.46 -1.5 +3.4 +8.4/E AdUSTtlMInvIns LB 27.61 +.47 -1.4 +3.5 +8.6/E AdvtgGlbInstl WS 21.90 +.27 -2.3 +.7 +7.1/D AdvtgGlbInvA m WS 20.82 +.26 -2.3 +.5 +6.8/D AdvtgGlbInvC m WS 17.08 +.21 -2.3 +.2 +5.9/E AdvtgIntlIns FB 17.02 +.12 -3.3 -2.1 +5.9/A AdvtgIntlInvA m FB 16.84 +.12 -3.3 -2.2 +5.6/B AdvtgLCCorIns LB 17.22 +.28 -1.6 +4.3 +11.9/A AdvtgLCCorInvA m LB 16.60 +.26 -1.7 +4.1 +11.6/B AdvtgLCCorInvC m LB 14.27 +.23 -1.7 +3.7 +10.7/C AdvtgLCValIns LV 29.50 +.39 -1.1 +.2 +9.6/B AdvtgLCValInvA m LV 28.92 +.38 -1.2 +.1 +9.3/B AdvtgLCValInvC m LV 26.86 +.35 -1.3 -.3 +8.4/C AdvtgLgCpGrInvA m LG 15.97 +.30 -1.7 +8.4 +13.5/C AdvtgSmCpGrIns SG 22.79 +.76 +.6 +15.3 +10.3/D AdvtgSmCpGrInvA m SG 17.60 +.59 +.6 +15.1 +10.0/E AsaDrgnIns PJ 15.62 -.30 -11.0 -8.9 +3.1/E AsaDrgnInvA m PJ 15.41 -.29 -11.0 -9.0 +2.9/E BalCptlInstl MA 23.34 +.22 -1.0 +2.2 +8.3/A BalCptlInvA m MA 23.24 +.22 -1.0 +2.2 +8.0/A BalCptlInvC m MA 20.24 +.19 -1.1 +1.8 +7.2/B BasValInstl LV 26.72 +.39 -.7 +.9 +5.9/E BasValInvA m LV 26.39 +.38 -.8 +.7 +5.6/E BasValInvC m LV 23.30 +.33 -.9 +.3 +4.8/E CAMuniOppsInstl MF 12.77 +.02 +.2 +1.4 +4.3/A CAMuniOppsInvA m MF 12.76 +.02 +.3 +1.3 +4.1/A CAMuniOppsInvA1 b MF 12.77 +.02 +.2 +1.4 +4.2/A CorBdInstl CI 9.34 +.02 +.8 -1.3 +1.5/C CorBdInvA m CI 9.35 +.02 +.7 -1.5 +1.2/D CorBdK CI 9.37 +.02 +.9 -1.2 +1.6/C CptlApprecInstl LG 32.36 +.47 -1.0 +15.0 +15.2/B CptlApprecInvA m LG 30.01 +.44 -1.1 +14.9 +14.9/B CptlApprecInvC m LG 22.41 +.32 -1.1 +14.4 +14.0/B CptlApprecK LG 32.54 +.48 -1.0 +15.1 +15.4/A CptlApprecR b LG 24.98 +.36 -1.1 +14.7 +14.6/B CrdtStrIncIns MU 10.09 +.01 -.1 +3.9/B CrdtStrIncInvA m MU 10.09 +.01 -.2 +3.6/B EmMktsInstl EM 22.51 +.04 -6.8 -4.5 +7.1/B EmMktsInvA m EM 21.68 +.03 -6.8 -4.7 +6.7/B EngyResInvA m EE 19.46 +.13 +1.3 +3.6 -4.0/D EqDivInstl LV 22.89 +.31 -.2 +1.0 +11.3/A EqDivInvA m LV 22.81 +.30 -.2 +.8 +11.0/A EqDivInvC m LV 21.96 +.28 -.3 +.4 +10.2/A EqDivR b LV 22.97 +.31 -.2 +.7 +10.7/A EuroInvA m ES 14.87 +.09 -2.9 -2.4 +1.5/E Exch LB 1043.06 +14.71 -1.8 -1.1 +8.6/E FltngRtIncInstl BL 10.13 +.01 +1.7 +3.8/B FltngRtIncInvA m BL 10.13 +.01 +1.6 +3.5/C FltngRtIncInvC m BL 10.12 +.01 -.1 +1.2 +2.7/E FocGrInvA m LG 4.43 +.07 -.9 +15.8 +15.6/A GNMAInstl GI 9.22 ... +.5 -.9 +.9/A GNMAInvA m GI 9.26 ... +.5 -1.0 +.7/C GlbAllcIncInstl IH 19.67 +.17 -.9 -.7 +4.3/D GlbAllcIncInvA m IH 19.54 +.17 -.8 -.8 +4.0/D GlbAllcIncInvC m IH 17.57 +.15 -.9 -1.2 +3.2/E GlbAllcIncR b IH 18.58 +.16 -.9 -1.0 +3.7/D GlbLSCrdtInstl XS 10.32 -.01 -.6 -.3 +1.5/D GlbLSCrdtInvA m XS 10.29 -.01 -.7 -.5 +1.2/D GlbLSCrdtInvC m XS 10.08 -.01 -.7 -.9 +.5/E HYBdInstl HY 7.61 ... -.2 +.4 +5.1/A HYBdInvA m HY 7.61 ... -.2 +.2 +4.8/B HYBdInvC m HY 7.62 ... -.3 -.1 +4.0/C HYBdK HY 7.61 -.01 -.3 +.4 +5.2/A HYBdSvc b HY 7.61 -.01 -.2 +.2 +4.8/B HYMuniInstl HM 9.60 +.01 +.5 +1.5 +5.5/B HighEqIncIns LV 27.45 +.28 -.8 +.3 +5.3/E HighEqIncInvA m LV 23.55 +.24 -.8 +.1 +5.0/E HighEqIncInvC m LV 15.90 +.16 -.8 -.3 +4.2/E HthSciOpIns SH 61.70 +1.81 +1.4 +8.3 +6.9/A HthSciOpInvA m SH 58.85 +1.72 +1.4 +8.1 +6.6/A HthSciOpInvC m SH 51.69 +1.51 +1.3 +7.7 +5.8/B InflProtBdInstl IP 10.57 +.04 +1.3 +.4 +1.5/C InflProtBdInvA m IP 10.32 +.04 +1.3 +.3 +1.2/D InflProtBdInvC m IP 9.98 +.03 +1.2 -.1 +.5/E IntlDivIns FB 29.01 +.43 -.7 -6.5 +.5/E IntlDivInvA m FB 27.13 +.40 -.7 -6.6 +.2/E IntlInstl FB 17.03 +.26 -2.0 -5.1 +5.4/B IntlInvA m FB 16.65 +.25 -2.0 -5.2 +5.1/C LCFocGrIns LG 15.41 +.25 -1.1 +16.2 +18.2/A LCFocGrInvA m LG 14.38 +.23 -1.1 +16.1 +17.9/A LCFocGrInvC m LG 11.35 +.18 -1.1 +15.6 +16.9/A LPDyn2020Instl TE 15.79 +.04 -.6 +.8 +5.6 LPDyn2020InvA m TE 14.52 +.03 -.7 +.7 +5.3 LPDyn2030Instl TH 14.07 +.05 -1.0 +1.3 +7.1 LPDyn2030InvA m TH 13.52 +.05 -1.0 +1.2 +6.9 LPDyn2040InvA m TJ 16.26 +.06 -1.3 +1.2 +8.0 LatinAmerInvA m LS 44.61 +1.76 +1.0 -9.6 +3.0/C LngHrznEqInvA m WS 13.35 +.10 -2.0 +2.4 +4.4/E LowDurBdInstl CS 9.48 ... +.2 +.2 +1.3/B LowDurBdInvA m CS 9.48 ... +.2 +1.0/C LowDurBdInvC m CS 9.47 ... +.1 -.5 +.2/E LowDurBdK CS 9.47 ... +.2 +.1 +1.3/B MidCapDivIns MV 19.01 +.30 +.4 +4.4 +9.0/B MidCapDivInvA m MV 18.14 +.29 +.4 +4.3 +8.7/C MidCpGrEqInstl MG 26.29 +.55 -.3 +15.5 +14.7/A MidCpGrEqInvA m MG 22.86 +.48 -.3 +15.3 +14.4/A MidCpGrEqInvC m MG 18.00 +.37 -.3 +15.0 +13.5/A NJMuniBdInstl MJ 11.06 +.02 +.7 +.5 +4.0/A NYMuniOppsInstl MN 11.32 +.01 +.1 +1.0 +4.6/A NYMuniOppsInvA m MN 11.33 +.01 +.2 +.9 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.02 +.2 +1.0 +4.4/A NYMuniOppsInvC m MN 11.32 +.01 +.1 +.5 +3.5/A NatrlResTrInstl SN 32.64 -.18 -4.0 -.6 +3.4/C NatrlResTrInvA m SN 30.97 -.17 -4.1 -.7 +3.2/C NtnlMnInstl MI 10.81 +.02 +.5 +.4 +3.0/A NtnlMnInvA m MI 10.81 +.01 +.5 +.2 +2.7/B NtnlMnInvC m MI 10.81 +.01 +.4 -.2 +2.0/D PAMuniBdInstl MP 10.97 +.01 +.4 +.3 +3.3/A PAMuniBdInvA m MP 10.98 +.01 +.4 +.2 +3.0/B ShrtTrmMuniIns MS 10.08 ... +.2 +.8 +.7/D StrGlbBdIncIns IB 5.86 +.01 -.3 -1.3 +3.7 StrIncOpA m NT 9.76 ... -.1 -.5 +2.1/D StrIncOpC m NT 9.75 ... -.2 -.8 +1.3/E StrIncOpIns NT 9.76 ... -.1 -.3 +2.4/C StratMuOpIns MI 11.76 +.02 +.3 +1.6 +4.9/A StratMuOpInvA m MI 11.76 +.02 +.3 +1.5 +4.7/A StratMuOpIvC m MI 11.76 +.02 +.2 +1.1 +3.9/A TactOppsInstl TV 15.14 -.01 -.2 +5.1 +3.3/D TactOppsInvA m TV 15.02 -.01 -.3 +4.9 +3.0/E TechOppsInstl ST 30.07 +.41 -3.0 +16.9 +24.9/A TechOppsInvA m ST 27.96 +.38 -3.0 +16.7 +24.6/A TechOppsInvC m ST 23.80 +.32 -3.0 +16.3 +23.6/B TtlRetInstl CI 11.34 +.02 +.6 -1.5 +2.0/B TtlRetInvA m CI 11.35 +.02 +.6 -1.7 +1.6/C TtlRetInvC m CI 11.34 +.02 +.5 -2.1 +.9/E TtlRetR b CI 11.35 +.02 +.6 -1.9 +1.4/D USGovtBdInstl GI 10.17 +.01 +.9 -.7 +1.0/A USGovtBdInvA m GI 10.19 +.01 +.8 -.8 +.7/B USMortgInstl CI 9.97 ... +.8 -.8 +1.8/BBogle Investment ManSmCpGrInstl SB 33.78 +.97 -.8 +8.2 +10.7/CBoston PartnersLSEqInstl LO 20.91 -.03 -2.9 -6.