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 Yvonne Carter 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. 195 | $1.00 Saturday, July 14, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A6-7 Lottery .............................. Sports Obituaries..... .................................... A3 Viewpoints ............................. A4 Weather .................. News WireSEBRING „ A recent story about Magnolia Retirement Home Inc. was published on Wednesday, July 11 bringing to light many de“ciencies by Administrator Dennis Domisiw and its owners, Priscilla and Manuel Domisiw. The retirement home at 149 Magnolia Ave. is located in the heart of downtown Sebring. The latest re-inspection reports from July 9 have provided more information. Multiple violations have been found in the nutrition arena. State laws regarding room and board sets the charge for institutions and requires assisted living and skilled nursing facilities to charge the fee. Despite charging residents room and board, much of the food served is donated to Magnolia Retirement Home through food banks, churches, missions and individuals. On April 12, the Florida Department of Health reinspected the facility for previous complaints. Reported were violations Magnolias problems continue; food at issueBy KIM LEATHERMANSTAFF WRITERAVON PARK „ Big Lots is set to celebrate the grand opening of its newly remodeled store in Avon Park on July 27. The store closed Feb. 9 after it was damaged by “re. A 17-yearold juvenile was arrested and charged with setting “res in a restroom and a showroom area of the store. Big Lots will host a grand opening ribbon cutting ceremony at 8:30 a.m. Friday, July 27. City Councilman Terry Heston said, Thats wonderful; every time I go in there, there is always a lot of people in there; its a nice place. I am glad its reopening. This AP Big Lots to hold grand openingBy MARC VALEROSTAFF WRITERSEBRING „ Highlands County Sheriffs deputies and U.S. Marshals want information on a Lorida man, wanted for DUI manslaughter in a 2017 crash, who may have returned to the area. Samuel Joseph Tucker, 23, reportedly fled shortly after a single-vehicle wreck last June that killed his 22-year-old passenger, Alyssa Kay Vice. She died at the scene. The wreck also seriously injured him and destroyed the car, a 2017 Maserati Ghibli. According to the Sheriffs Office, Tucker admitted to driving the car at 3:30 a.m. June 24, 2017, when it ran off the road on a curve on State Road 17, just south of San Juan Avenue. The car knocked down a power pole, hit a phone junction box and plowed into a chain link fence before overturning four times and landing on its left side. After he was transported to Lakeland Regional Medical Center, the Florida Highway Patrol measured Tuckers blood alcohol level at more than twice the legal limit. FHP also determined the car was going 140 mph just before the crash and was still moving at 127 mph when it hit the pole, which was 200 feet from where the car left the road, reports said. Allegedly, Tucker fled to Ireland to avoid prosecution. The Sheriffs Office, in a press release, gave the caveat that all charges or arrests do not lead to a conviction, and everyone is considered innocent until proven guilty in court. Meanwhile, the Sheriffs Office has received word that Tucker has been spotted in this area. He is described as a white male standing 5 feet, 8 inches tall with blue eyes. Hair color and weight are unknown. Anyone who has information about his whereabouts is asked to call Det. Yancy Plair at 863-402-7200 or leave an anonymous tip with Heartland Crime Stoppers at 1-800-226-TIPS (8477) or online at www.heartlandcrimestoppers.com.DUI manslaughter suspect may be in areaBy PHIL ATTINGERSTAFF WRITERSEBRING „ The phrase Pampered like a PrincessŽ conjures up images of fancy dresses, expensive jewelry, extravagant feasts and people catering to your every command. Its supposed to be every girls dream. For a handful of little girls this past Thursday, that dream came true. Selena Leal, owner of Extreme Dance and Mixed Martial Arts in Sebring, dedicated an entire day to pampering the little ones like princesses. The day included plenty of dancing, tumbling, a mini spa, movie time and even a princess ball. There may not have been an extravagant feast, but there were plenty of cheese crackers to go around. Leal and her dedicated team of instructors had their hands full with the princesses who ranged in age from 3-6 years old. It gives them kind of a rounded feel on dance,Ž Leal said, We pamper them, make them feel like a little princess.Ž The next two weeks are summer camps for the older kids. First, is a summer camp for ages 6to 10-year-olds from July 16-20, while the following week, July 23-27, will be for ages 10 and up. These camps are more intensive and focus on technique and core building. A free dance day scheduled for Aug. 11. Not only are we teaching the technique of dance, but will also incorporate team building skills,Ž Leal said. By ROBERT MILLERNEWS CLERKLocal dance studio spends a day pampering the young MARC VALERO/STAFFThe Big Lots store in Avon Park, which closed after a re in February, will have a grand opening on July 27 to celebrate the stores remodeling.OPENING | 5 TUCKERMAGNOLIA | 5 COURTESY PHOTO/ FLORIDA DEPARTMENT OF HEALTHDonation storage units were one of the main sources of roach infestation at Magnolia Retirement Home in Sebring. ROBERT MILLER/STAFFPrincesses for the day, back row, from left: Keigan Cowder, Lexy Russell-Stephenson, Nevaeh Leal and Jayla Williams. Front row, from left: Emma Dixon, Khloe Caldwell, Chloe Sealy and Keira Faccone. Ft fo incess Participants in Princess Day at Extreme Dance and Mixed Martial Arts get a lesson from instructors, from left (in black): Selena Leal, Larae Faccone, Calynn Jackson, Zoie Ayala and Kaleigh Street. During Princess Day at Extreme Dance and Mixed Martial Arts in Sebring, a group of girls practice a dance routine. PRINCESS | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, July 14, 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 SMARTER 5 THINGS That Will Make You 1. The Sunshine Skyway Bridge stretches 29,040 feet „ over four miles „ from St. Petersburg to Bradenton. 2. The history of the Sunshine Skyway Bridge begins with its predecessor, a steel cantilever bridge of the same name. 3. The old bridge guarded over Tampa Bay for almost 30 years until May 9, 1980, when a terrible thunderstorm smashed the freighter Summit Venture into the bridge. Over 1,000 feet of the bridge collapsed into the water, killing 35 people. 4. The new Sunshine Skyway Bridge is a cable-stayed bridge. A cable-stayed bridge is one in which cables extend directly from towers or pylons along the bridge and connect to/support the load-bearing deck. 5. At a cost of $244 million, the bridge opened in 1987, making it a very rapid construction project considering the size of the structure. Source: study.com SEBRING „ A traf“c stop for an inoperable tag light turns into a meth arrest for a local Sebring woman by Sebring Police Department, according to arrest reports. Ivette Almonte, 37, of Sebring was charged with possession of a controlled substance without a prescription, ”eeing and eluding a law enforcement of“cer with active sirens, driving while license suspended (second offense), tampering with or fabricating physical evidence, and smuggling contraband and introducing it into a detention facility. According to an arrest report, when a police of“cer spotted Almonte driving north on Lakeview Drive with an inoperable tag light at approximately 1:48 a.m. Tuesday, he initiated a traf“c stop by activating his lights and siren. In addition, he utilized the vehicles spotlight to notify the driver of the traf“c stop. However, Almonte did not stop or pull over, the report stated. Instead, Almonte looked in the drivers side mirror at the of“cer, stuck her hand out the open window and pointed forward, according to the report. Although she did not stop, she did drive at a slow speed of approximately 15 miles per hour, the of“cer reported. The of“cer noti“ed dispatch that the vehicle refused to stop, and he gave verbal commands over the public address system for her to pull over, the report stated. The report stated Almonte did stop at a residence and she began to exit the vehicle. The of“cer exited his vehicle and ordered Almonte to show her handsŽ and get on the ground.Ž The defendant kneeled, but she refused to lie down on the ground, the report stated. A takedown method was used to escort the defendant to the ground, the of“cer reported. After she was on the ground, the of“cer handcuffed her. The report stated the defendant began explaining her reasoning for eluding the of“cer. She did not want the vehicle to be towed, and she did see the of“cer attempting to make the arrest, the report stated. The vehicle actually belonged to someone else; she had pulled into the owners residence before making the stop. The of“cer placed Almonte in his vehicle while he conducted an investigation. When the of“cer gave her personal information to dispatch, he found Almonte had a suspended drivers license as of Sept. 23, 2013, the report stated. The of“cer found a clear plastic bag containing a crystal-like substance that “eld tested positive for methamphetamine, according to the arrest report. The defendant claimed the contents of the plastic bag belonged to a friend, but she would not tell the of“cer who the friendŽ was, the report stated. The police of“cer reported he asked Almonte if she had anything illegal on her and advised her she would face felony charges if she brought any contraband into the jail. Almonte denied having any illegal substance, but when she arrived at the jail, detention deputies found a clear baggie containing the same crystal-like substance under the defendants tongue, the report stated. This crystal-like substance also “eld tested positive for methamphetamine. Traffic stop turns into meth arrestBy MELISSA MAINSTAFF WRITER ALMONTE SEBRING „ Free school supplies will be given away during the Back to School Summer Bash today at E.O. Douglas Park near the School Boards District Of“ce. The event will be from noon to 5 p.m., with the school supplies giveaway at 3 p.m. Highlands County Citizens with Voices is sponsoring the event. Citizens with Voices President Ada McGowan said there will be free food, a D.J. providing entertainment and a bounce house and water slide for the kids. A kickball tournament around 1:30 to 2 p.m. will feature the youth versus the adults. Highlands Supervisor of Elections Penny Ogg will be at the event to register people to vote.Back to school summer bash today at E.O. Douglas ParkSTAFF REPORTSEBRING „ Sebring Regional Airport is inviting the public to meet the local Civil Air Patrol from 9 a.m. to noon today (Saturday). The squadron is looking forward to meeting adults and youth who are interested in exploring the world of aviation, ”ying and safety in the skies. The airport is serving donuts and coffee and wants to encourage to the newest cadets as they take to the skies for their orientation ”ights. The meet and greet will take place in the Squadron Room, behind the FBO of“ces in the terminal building. Just ask the VOLO Desk staff for directions. Civil Air Patrol has been in existence for over 75 years with primary missions of search and rescue (in the air and on land), homeland security, humanitarian services and disaster relief, plus cadet programs that include aerospace education, physical “tness, leadership skills and character development. For more information, email CAP Squadron Commander Major Melody Clancy at mclancycap@gmail.com.Sebring Airport hosts Civil Air Patrol meet and greetSPECIAL TO HIGHLANDS NEWS-SUN Call for more information863-385-0161 ext. 0725 South Pine St. Sebringwww.palmsofsebring.com DOG (& CAT) DAZE OF SUMMERAccepting donations to help Highlands County Humane SocietyAccepting items until August 9, 2018NEEDED ITEMS:Mean Green, Long Commercial Garden Hoses, Mr. Clean Antibacterial Cleaner, Postage Stamps, Paper Towels, Garbage Bags, Mops, Brooms, Canned Cat & Dog Food & Treats, Kitty Litter, Chew Toys/Bones, Towels, Dawn Dish Soap, Bleach, Liquid Laundry Soap & Much More! FREE Event from 5-7pmwith Chef Macs Hot Dogs Plus some Barking GoodŽ Toppings Bring your friendly doggies too!Please RSVP to 863-385-0161 ext. 0 The Palms of Sebring Welcomes You & Your Family to the August 9, 2018 OPEN HOUSE adno=3594141 Dining with the Dietitian For More Information or to RSVP Call (863) 385-0161 ext. 0725 S. Pine Street, Sebring, FL www.palmsofsebring.comTuesday, July 17, 2018 5:00pm with$6 per person Brenda Garza, RN, RDFlorida Hospital Diabetes Center ManagerTHE ABCS OF DIABETESadno=3594142 adno=3582512

PAGE 3

Saturday, July 14, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com OBITUARIESJames F. Beswick, Jr. James Francis Beswick Jr., of Sun n Lake, Sebring, Florida passed away on July 12, 2018. He was born Feb. 15, 1935 in Camden, New Jersey to James F. and Mary (Purcell) Beswick and came to this area in 2006 from Pembroke Pines, Florida. He later moved to North Hutchinson Island, Fort Pierce upon his retirement. Mr. Beswick is survived by his wife, Barbara; daughters, Juliette Pokletar and Jennifer Czhola; sons, Erich and Kurt Beswick; grandsons, James F. B. Pokletar and Gunner Beswick; and great-grandchildren, Alannah, 8 and Dillon Pokletar, 4 months. Beswick is also survived by sisters, Edith Kelly, Mays Landing and Bonnie Lee Hacker of Vineland, New Jersey. Beswick, a civil engineer, was active in New York State with the strengthening and lengthening of the Grif“s Air Force Base runway, to enable the landing of B-52s and B-47s during the 1960s. He worked with Medjeski, Masters, Ammann & Whitney on the building of the Walt Whitman Bridge in Philadelphia, walking the suspension cables before the roadway was installed. The bridge opened in May of 1957. He then built the Round Valley Reservoir in New Jersey and later worked on the extension of the Pennsylvania Turnpike for the road department. He switched into his safety engineer hat and worked for New Jersey Manufactures Insurance Co. in Trenton managing inspectors to evaluate industry for liability issues. Moving to Florida, he teamed up with Zurich/ American Insurance Co. in Hollywood, Florida and then with Bankers Insurance Co. in St. Petersburg, Florida to do the same. A Celebration of Life will be held at 4 p.m. today (Saturday) at Stephenson Nelson Funeral Home (863385-0125), 4001 Sebring Parkway, Sebring, FL 33870, with Rev. David Juliano, of“ciating. Interment will follow at Oak Hill Cemetery, Lake Placid, Florida. Services entrusted to Stephenson-Nelson Funeral Home, Sebring, Florida. stephensonnelsonfh.com.Karen L. BurrusKaren Lee Burrus, 81, of Sebring, Florida formerly of Wauchula, Florida went home to be with her Lord on Wednesday afternoon, July 11, 2018 at the Florida Hospital Heartland Medical Center in Sebring. Karen was the daughter of Ruth (Lingafelter) and Victor Cresswell. She was born on June 20, 1937 in Moline, Illinois. A long-time resident of Florida, Karen was a school teacher in both the Hardee and Highlands County School System where she retired with many years of service. She enjoyed sharing new ideas with her students and helping learn new subjects. Karen enjoyed her music, playing the clarinet, singing in the church choir, any musical event that she could be a part of and shopping for that best deal at Chicos. She loved to be with her family and friends whenever she could, especially her grand and great-grandchildren. Karen is survived by her loving husband of 60-plus years, Chuck; children, Mark Burrus, Robyn Norris (Ben), Susan Prestridge (John), Chris Burrus (Daleace) and Kathy McCray (Tim); grandchildren, Christie Fitz-Patrick (Dan), Matt Burrus, Courtney Kahn (Daniel), Kara Devore (Clark), Garrett Norris, Brandon Prestridge (Melissa), Brook Prestridge (“anc Phil Nguyen), Amanda and Nicholas Burrus, Ashley Floyd (Matt), and Zachary McCray (“anc Hope McMahan); great-grandchildren, Ryan and Hayley Floyd; brothers, Victor Cresswell and Brad Cresswell (Jenny); niece, Brenda Cresswell and nephew, Elliot Cresswell. A service to celebrate Karens life will be held 11 a.m. Saturday, July 14, 2018 at the church where she was a member, First Presbyterian Church Lake Placid, 118 N. Oak Ave., Lake Placid with Rev. Drew Severance of“ciating. A visitation for family and friends will be one hour prior to service time. Immediately after the funeral service, lunch will be served during a time of fellowship. Burial will follow at the Oak Hill Cemetery. Words of comfort to the family can be made by visiting scottfuneralservices. com. Arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid, Florida. Call 863-465-4134.Winona R. LaytonWinona Ruth Layton, 69, of Sebring, Florida passed away on Sunday, July 8, 2018. She was born on May 7, 1949 in Anderson, Indiana to Norman and Elsie (Ewing) Davenport. Winona has been a resident of Highlands County since 1995. She enjoyed music and singing. She was preceded in death by her parents and husband, Eddie. Survivors include several cousins and her sweet dog, Penny. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Rita A. OHareRita Ann (Kelley) OHare, 93, of Sebring, Florida, passed away peacefully on Monday, June 18, 2018. She was predeceased by her husband, John H. OHare, and her eldest daughter, Mary Sue (Simpson) Beyer. Rita was born in Indiana, Pennsylvania, on Jan. 11, 1925, and was the third daughter of seven children born to John E. Kelley and Julia A. (Charles) Kelley. Rita graduated from Indiana High School in 1942. While working for American Airlines, she met her husband of 22 years, Paul K. Simpson. They were married in 1950 in Paoli, Pennsylvania, and had “ve children. They raised their family in Dover, Delaware; Thousand Island, New York; Norwood, Massachusetts; Hooksett, New Hampshire and eventually settled in Amherst, New Hampshire, for nearly 20 years. Rita was active in the community. She was a charter member of the Amherst, New Hampshire Garden Club; a member of the Milford, New Hampshire Garden Club; League of Woman Voters; Amherst Junior Womens Club; National Association of Miniatures and the Michiana Miniatures Guild. She was also involved with Girl Scouts as a co-troop leader. Professionally, Rita worked as an administrative assistant and was an employee of the IRS for a time. She enjoyed bookkeeping and obtained her New Hampshire real estate license. Rita married John H. OHare in 1992 and lived in Buchanan, Michigan, before moving to Sebring, Florida in 1996. They were part of the Whisper Circle retirement community before moving to Willow Dale. Rita continued to manage rental properties at Whisper Circle into her 90s, a pursuit she enjoyed immensely. Rita also enjoyed gardening, reading and crafting jewelry. Her favorite hobby was collecting and creating minis,Ž miniature houses and their furnishings. Rita is survived by her son, P. Kelley Simpson and his wife, Barbara of Casco, Maine; her daughter, Ruth Ann Sterling of Keene and Milford, New Hampshire; her son, Charles T. Simpson and his “anc, Lou-Ann Poor of Dublin, New Hampshire; her son, Andrew M. Simpson and his wife, Norma of Wilton, New Hampshire; her stepchildren, Michael P. OHare, John C. OHare and Michele (OHare) Miner; along with many grandchildren, great-grandchildren and step grandchildren. Following a family graveside gathering in Amherst, New Hampshire, there will be a Celebration of Life for Rita 1 p.m. Sunday, July 29, in New Hampshire. The family suggests in lieu of sending ”owers, grow some ”owers,Ž a sentiment they believe Rita would have loved. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.George A. Wolfe IIIGeorge A. Wolfe III, 61, of Sebring, Florida died July 10, 2018. He was born in Orlando, Florida moving to Sebring in 2013 from Palm Coast, Florida. He was a plumber and attended St. Agnes Episcopal Church. He was preceded in death by his sister, Shelley Tomlinson, and his father, George A. Wolfe Jr. He is survived by sons, George A. Wolfe IV of Newnan, Georgia and Jonathon Dustin Wolfe of Franklin, Georgia; daughters, Lacy Elizabeth Byrd of Sebring and Jacqueline Wolfe of Melbourne, Florida; mother, Nancy S. Wolfe of Sebring; brother, William Wolfe of Montgomery, Texas and three grandchildren. A memorial service will be held at 11 a.m. Saturday, July 14, 2018 at St. Agnes Episcopal Church. Memorials may be made to charity of choice. Condolences may be expressed at morrisfuneralchapel.com. FLORIDA BRIEFS Police: Nursing home workers duct-taped patient to chairBOYNTON BEACH „ Two Florida nursing home employees are charged with using duct tape to restrain and quiet a patient with dementia. Boynton Beach police said in a news release Friday that 52-year-old Lashron Williams and 44-year-old Phygelle Brudent duct-taped a 67-yearold woman to a chair and used tape to cover her mouth. They were arrested Thursday and charged with elder abuse and false imprisonment. Detectives say Brudent confessed to duct-taping the victim July 3, telling them the woman wouldnt remain quiet. Williams told police Brudent duct-taped the victim. She said she uncovered the patients mouth to give her sleeping pills. She said she told Brudent it was wrong to duct-tape patients, but did not report her. Both were being held Friday at the Palm Beach County Jail on $3,000 bail.Pastor accused of taking pic up parishioners dressDELTONA „ A pastor in Florida is under arrest and out of a job after allegedly recording images under the dress of a parishioner as she bent over to put her child in a car seat. Thirty-one-year-old Brian RickŽ Kenyon Jr., formerly with the Florida Church of Christ, was arrested Thursday afternoon on a charge of video voyeurism. Volusia County Sheriffs spokesman Andrew Gant tells The Daytona Beach NewsJournal that the 41-year-old woman reported the incident on April 24, telling investigators it happened two weeks earlier when she attended a service at the Church of Christ of Deltona. An arrest report says that she felt skin against her leg and turned to see Kenyon holding his cellphone. Gant said Kenyon has been removedŽ from the church. Jail records dont list a lawyer.Lawsuit: party hindered security in airport shootingFORT LAUDERDALE „ A new lawsuit claims a detectives retirement party got in the way of security before a 2017 shooting that killed six people at a Florida airport. The lawsuit was “led Thursday on behalf of Ann Andres of Virginia Beach, Virginia. Her husband Terry Andres was shot at Fort Lauderdale-Hollywood International Airport. The lawsuit claims Broward Sheriffs Of“ce deputies who should have been on duty at an airport baggage claim area were instead at the party eating cake. The lawsuit seeks unspeci“ed damages from the sheriffs of“ce, Broward County, an airline and other entities. The sheriffs of“ce had no immediate comment Friday. Twenty-eight-yearold Esteban Santiago of Anchorage, Alaska, pleaded guilty in May to federal charges in the shooting and faces life in prison at his sentencing next month.Police: Bystander killed by gunfighter who is then shot deadLAKE MARY „ Sheriffs deputies say a bystander was struck in the eye and killed when two other men traded gun“re across a parking lot. Also killed was the man whose bullet killed Daniel Strada while he stood outside a restaurant after watching a World Cup game. Prosecutors say Victor Emanuel Brown didnt have a concealed-carry license and would have been charged with killing Strada had he survived. Seminole County Sheriffs investigators say Brown and Jorge Vega-Rosado were “ghting early Sunday in the central Florida city of Lake Mary. They say Brown “red and missed his target, striking Strada in the eye. Vega-Rosada then “red several shots, killing Brown. They say he wont be charged because he “red in self-defense.Deputies fatally shoot manTAMPA „ Authorities say Florida sheriffs deputies fatally shot a 60-year-old man who showed up at his estranged wifes home and would not leave. Hillsborough County Sheriffs spokesman Danny Alvarez said it happened early Friday in Riverview, where deputies say the man refused to respond to their commands and raised a “rearm at them. Alvarez said the deputies then “red multiple shots in fear for their lives, and the man died at the scene. Alvarez said the dead mans record included arrests for robbery and white-collar crimes in Texas and trespassing in Florida. Authorities were working to notify his relatives before releasing his identity. The deputies involved were Joshua Berrios and Dannett Brennan. Neither was injured.Man injured in fall from balconyPENSACOLA BEACH „ A man was taken to the hospital after falling from a second story balcony of a house on a Florida Panhandle beach. The Pensacola News Journal reports the incident happened on Thursday afternoon. Escambia County spokeswoman Joy Tsubooka says the man was airlifted from the scene as a trauma alert. His condition was not available.Stray bullet fatally strikes 28-year-old manLAKE MARY „ Sheriffs deputies say a stray bullet fatally struck 28-year-old Florida man as he stood outside a restaurant where he had been watching a World Cup game. Seminole County Sheriffs investigators say Victor Emanuel Brown and Jorge Vega-Rosado were “ghting on the other side of the parking lot early Sunday morning. Brown “red a gun, but missed his target. The bullet traveled across the parking lot and struck Daniel Strada in the eye. Authorities say Vega-Rosada then “red several shots, killing Brown. Prosecutors say Brown didnt have a concealed carry license. Had he survived, they say he would have been charged with killing Strada. They arent charging Vega-Rosada because he “red in self-defense.Man gets life for shooting exs new boyfriendNAPLES „ A Florida man has been sentenced to life in prison for kidnapping and shooting his ex-girlfriends new boyfriend. The Naples Daily News reports that 22-year-old Keyion Linton was sentenced earlier this week. He was convicted last month of kidnapping and aggravated battery with a “rearm. Authorities say Linton lured the then-17-year-old victim out of his Golden Gate home in July 2016, claiming he wanted to resolve their differences regarding the girlfriend. Linton pulled a gun on the teen and forced him to walk to a nearby pharmacy. They were picked up and driven to a park, where Linton shot the teen twice. Linton and another man then drove the teen to the hospital, where he eventually recovered after spending two weeks in the intensive care unit.Body of missing 61-year-old diver foundMANASOTA KEY „ Florida authorities say the body of a 61-year-old diver reported missing has been found. News outlets report James E. Littles body was found in the Gulf of Mexico Thursday afternoon. Sarasota County Sheriffs Of“ce spokeswoman Kaitlyn Perez says Little was reported missing Thursday morning. He had been diving near Manasota Key with two friends. A department release says multiple agencies assisted in the search, including the U.S. Coast Guard, Venice “re and police departments and the Florida Fish and Wildlife Conservation Commission. It says Littles cause of death is pending an autopsy by a medical examiner. The investigation into his death is ongoing.Man wounded by possible gator biteORLANDO „ Authorities say a man suffered a possible gator biteŽ after he entered the water at a Florida park. The Orlando Sentinel reports the man suffered non-life-threatening injuries from the possible attack Thursday night. The mans name has not been released. Orange County Fire Rescue spokeswoman Ashley Gipson says the man was retrieving something from the water at Barnett Park in Orlando when he was injured. Gipson says the Florida Fish and Wildlife Conservation Commission investigated and was on scene with alligator trappers. The Associated Press

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, July 14, 2018 www.highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.OUR VIEW 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/Composing Director 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.Commissioners listened to the publicThe Highlands County Commission meeting on July 10, regarding the fire assessment was remarkable. Those five commissioners were faced with a big problem. How to update county fire services, raise the assessment that has been the same since the 1980s, not drive businesses away from the county and not bankrupt the people of the county. Without rehashing what you will likely read in this newspaper, I have to say I was very impressed with the job they did. The commissioners tossed out a flawed study. They also chose to do what was fair to the most people though to do so didnt exactly mesh with the advice of the county attorney. One commissioner was there though he just had surgery. Not everyone will be 100 percent happy with the results but they did great and listened to the public. You heard that right. They listened. They worked hard to meet all these conflicting interests and never lost sight of the fact they were working for the people of Highlands County. I went in to the meeting a political cynic and they completely crushed that cynicism. I wish Washington politicians were as good as our Highlands County Commission. They deserve a thank you for doing a great job under tough conditions. I have nothing to gripe about regarding our Commission or our county government. Nothing. How great is that?Dana Orr Avon Park Be kind to one anotherGloria Eshelman could not be so right. We as a society must respect and be civil to all. Jesus said Love one anotherŽ and judging people and calling them names does not meet the criteria. Our nations leader uses intimidation and verbal bullyingŽ to get attention of the media and it works. That is how he won an election. RŽ Rick Padgett in North Carolina does it as reported in the same paper edition. If you cant say something positive about yourself while running for election, then the plan is to bad mouthŽ your opponents. Case in point, Rick Scott. No ads about what he will do in Washington but Nelson must go. Please dont follow the bad example Trump has set. Be kind to one another.Fred Schilffarth SebringYOUR VIEW Several weeks ago I did a column on scary sounds. Not necessarily spooky Halloween sounds, mind you, but sounds in everyday life that could scare us. Even after I finished the column, friends were still weighing in on some noises that could be unsettling. I decided these were too good not to share. So, here are some more scary sounds for you to ponder: A friend mentioned a deep dog growl from behind you. I have to agree this one would frighten me, especially if it were dark. And you are scared to turn around, lest you are greeted with fangs. A fellow writer came up with the sound of a bug zapper followed by a high-pitched scream. That sounds like a scene from a horror movie to me. Yeah, scary. Another writer came up with one I have had the misfortune of hearing: When youre trying to repair an expensive device, and hear the tiny snap of something pricey breaking.Ž Anyone whos ever messed with a computer knows the sinking feeling that comes with hearing that particular noise. Its small, but devastating. One friend mentioned the sound of glass breaking as a scary sound. I get that. Glass isnt supposed to break (Im assuming my readers dont go merrily about with a hammer smashing glass items). It usually means something will have to be fixed. And the sound of a window breaking? Yeah, that can be frightening. Then theres the rapid thud-thud-thud after a tire blows out. I have heard this particular sound. On U.S. 27. I was definitely alarmed. Someone else mentioned a loud boom of thunder. Imagine sitting in your house during a storm and hearing thunder so loud it rattles the house. Scared yet? I would be. A fellow writer talked about the fire alarm going off at work, followed by the words, bomb threat.Ž If I were in a building and heard that, my heart rate would speed up for su re. I would like to toss in the Amber Alert that goes off on my cell phone from time to time. Every time it goes off I jump. I guess they want to make sure they have your attention. One of my daughtersin-law offered the sound of oopsŽ from your hairdresser. She used to style hair, so that one was especially funny to me. I hope she never said it. Another friend mentioned the grinding noise of an unidentified item in the garbage disposal. I find that noise makes me move quickly, turning the thing off and praying I dont find anything of real value mangled in there. Someone else added the sound of water flowing where it shouldnt be. I have heard this. At first, I thought it was the dishwasher, but then realized it wasnt coming from there. The source was one of our large fish tanks, which had sprung a leak and was dumping its contents into the dining room rug. Add scary visual to scary sound. Recently I tripped and fell, banging up my knee. My doctor husbands first question when I informed him of the mishap was, Did you hear a crack or popping sound?Ž I didnt, but looking back on it that would for sure qualify as a scary sound. But readers Grace and Gary Plants came up with what I rate as the scariest sound of all. The sound of your nameŽ and cancerŽ in the same sentence. On the other hand, the best sound in that situation? We got it all.ŽScary sounds, part twoLaura WareLAURAS LOOK The Highlands County Board of County Commission proved Tuesday night that they do hear the concerns of their constituents. Well, at least they did this time. Instead of going with the “re assessments rates that were proposed by the Government Services Group earlier this year, the commissioners did what we asked and they sharpened their pencils to come up with something more affordable for all. They devised new rates based on square footage of property categories, while still sticking with the ratio of percentages that the GSG study put in place. Instead of raising $7 million that the implemented GSG study would have, the plan as revised by the commission will raise around $5 million. It charges homeowners, business owners and institutions a lot less, but those rates will increase 7 percent per year to help meeting rising needs. In three years, the county will have the rates studied to see if they are still fair. At that time, the rates can be adjusted once more data is collected and analyzed. While the decision to revise the rates was met with applause from the audience, others werent so happy with the decision. One “re“ghter defended the rates initially proposed, pointing out that an RV or manufactured home found pose a different level of risk to “re“ghters than a concrete block home. The rates for those should be different. Public Safety Director Marc Bashoor opened the meeting, acknowledging that residents and business owners werent happy with the rates proposed. However, he rightfully pointed out quickly that he too is a county resident and faces the same increase in “re assessments that other residents would. I also know the “re service is in trouble,Ž he told those in the audience and sitting at the dais. The volunteer “re“ghters in Highlands County have saved the county millions of dollars in labor expenses in the past 31 years. The commissioners acknowledged that Tuesday night. They also acknowledged that the volunteers have saved many properties through the years. The sad thing is, the funding that the county was spending to keep the departments and volunteers operational did not increase with the needs. The shame comes in that this was allowed to happen in the “rst place. No department of a government agency that is responsible for protecting lives and property should be allowed to go along with no more effort to provide better funding than what has been done in Highlands County. Were glad Chief Bashoor is here and look forward to seeing what he can do with this increase in funding. It may not be what he needs to make the countywide “re service a reality like it should be, but its a start. What the County Commission did Tuesday night was “nd a way to make increasing the “re assessment more fair to the community. The end result is more funding for the “re service (granted, not as much as they had hoped) and a community that can continue to see commercial properties keep their doors open. It was a “rst step. Maybe not as big a step as some would have liked, but this step came with a unanimous vote to increase it 7 percent each year and in three years to restudy it. That should be a little easier to take.Taking small steps

PAGE 5

Saturday, July 14, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. is the “rst that I heard it is reopening; I knew they were in the process of remodeling, but I didnt know how long it was going to take.Ž The “rst 50 shoppers entering the store on July 27 and July 28 will receive a reusable shopping bag “lled with tasty treats from Big Lots, according to a press release from the retailer. In addition, the company will kick off a dollar-for-dollar match program bene“ting Meals on Wheels Avon Park. For every reward dollar earned by Big Rewards loyalty members at the Avon Park store over the six-week period (July 27Sept. 1), Big Lots will donate a matching amount to the local charitable organization. Big Lots will host local dignitaries, representatives from Meals on Wheels Avon Park and other community guests at the ribbon cutting. We are excited to introduce our new store format to Avon Park,Ž stated Steve Haffer, senior vice president chief customer of“cer of Big Lots. It brings to life our new brand traits and showcases our product assortments of affordable solutions in furniture, seasonal, home, food and consumables,Ž he said. We are also very proud to serve alongside the Avon Park community with our support of Meals on Wheels Avon Park.Ž The newly renovated store, located at 818 U.S. 27 South, will be a showcase for the continued roll out of a new store layout and design across all Big Lots stores, both in new builds as well as in redesigns at existing locations. The Avon Park store will be open from 9 a.m. to 9 p.m. daily. Headquartered in Columbus, Ohio, Big Lots Inc. (NYSE: BIG) is a community retailer operating more than 1,400 Big Lots stores in 47 states.OPENINGFROM PAGE 1 for food storage because of potatoes on the ”oor. It also included a note not to store medications in the refrigerator designated for food. It indicated an infestation of cockroaches and insect feces, with the donation storage room as the main source of the bugs. In an April 17 inspection report by the Agency for Health Care Administration, the facility was cited for de“ciencies of mold, cleanliness, ant infestation and not having a dietitian on staff and failing to ensure the food manager remained up-to-date on training pertaining to nutrition and food services.Ž Also listed as a de“ciency was, the facility failed to ensure that the meals met the nutritional standards by ensuring the menus were reviewed annually by a licensed nutritionist/ dietitian.Ž When AHCA interviewed Domisiw he claimed he was the Food/Safety Designee and has not had any updated or continuing education training pertaining to nutrition and food services.Ž According to that report, the facilitys cook con“rmed the menus expired in 2017. A subsequent interview with Domisiw revealed that the facility did not have a current licensed dietitian/nutritionist. The administrator (Domisiw) stated that the facility is using old menus and is in the process of “nding a licensed dietitian/nutritionist that will work with the facility.Ž According to AHCA, these are all considered Class III de“ciencies. De“ciencies are classi“ed from I-IV with one being the worst, causing immediate threat to a resident, such as death. Class III represents violations that indirectly or potentially threaten health, safety or welfare of patients of residents,Ž per AHCA standards. According to former employees Stephanie Taylor and Candace Gonzalez, the food conditions have not changed since the April inspection report. Food was donated by churches food banks,Ž Taylor said. But food was outdated and still served after being stored on the ”oor and was not regulated vegetable, starch, protein like the menu displayed. A normal day was oatmeal, a Poptart for breakfast, week old pizza, noodles and fruit cup (for lunch). Dinner was a half sandwich and a soup,Ž Taylor said. Drinks in the morning were coffee or milk „ not both „ and only half a cup with no seconds. Lunch and dinner was Kool-Aid, tea or water „ one choice with half cups and no seconds.Ž Taylor said the food being served did not take into consideration the dietary needs of the residents. A lot of clients were diabetic and have severe issues with sugar. The people who donated never stayed long enough to know how or where it was stored or given,Ž she said. One of the residents continually complains to his family about the food; we will withhold names because of Domisiws threats of kicking the residents out. The most recent complaint from the resident included being served a hot dog cut into quarters and served on a soggy bunŽ on Wednesday night. Upon reading the article on Wednesday, a current employee said Domisiw called all the residents and available family members together and said if they have any questions regarding Wednesdays Highlands News-Sun article to call him directly. The administrator could not to be reached for comment by Fridays press deadline.MAGNOLIAFROM PAGE 1Extreme Dance and Mixed Martial Arts “rst opened in 2011 and is open “ve days a week. The dance studio provides multiple dance and mixed martial arts forms including tap, jazz, ballet, hip hop and clogging, as well as muay thai, judo and tae kwon do. They also have competition teams, adult classes and childrens martial arts. We have always had a family atmosphere here at the studio,Ž Leal said. The bond between each of theses dancers turn into lifetime friendships!Ž Extreme Dance and Mixed Martial Arts can be found in the Village Plaza in Sebring, 253 U.S. 27 North. For more information, call 863-386-5425 or email extremedanceandmma.com. PRINCESSFROM PAGE 1 ROBERT MILLER/STAFFA group of girls enjoy some cheese crackers for snack time during Princess Day at Extreme Dance and Mixed Martial Arts in Sebring. KIM LEATHERMAN/STAFFMagnolia Retirement Home is riddled with decencies.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, July 14, 2018 www.highlandsnewssun.com LOCA L SPORT SMichelin teams pull out all the stopsTeams enjoy success at Canadian Tire Motorsport ParkMichelin and its IMSA WeatherTech SportsCar Championship technical partner teams pulled out all the stops in an exciting battle at Canadian Tire Motorsport Park. Track temperatures peaked at 118 degrees on a warm, sunny day under a picturesque, light blue sky at the seasons sole Canadian event. Richard Westbrook and Ryan Briscoe took their second win of the year in the GT Le Mans class, driving the No. 67 Ford GT for Chip Ganassi Racing. They become the rst driver pairing to win for a second time this season in GTLM. Using what Michelin North Americas motorsport director, Chris Baker, descibed as a diabolically creative, perfectly executed strategy, the CGR team parlayed pit strategy to its advantage. The Ford stayed on track while its competitors made their nal pit stops, then ran deep into the nal hour of the race to make a perfectly timed fuel and two-tire stop and emerge still in the class lead for the nal 20 minutes of the two-hour, 40-minute race. Corvette Racings Antonio Garcia and Jan Magnussen nished second, and teammates Tommy Milner and Oliver Gavin followed just behind them in third. Our technical partner teams from BMW Team RLL, Corvette Racing, Ford Chip Ganassi SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOThe race cars at Canadian Tire Motorsport Park had to battle intense heat and a dicult track in an exciting IMSA event. MICHELIN | 7 The Art of Racing in the RainPassion for motorsports by filmmakers Dempsey and Zwart As renowned actor/ producer Patrick Dempsey met with reporters at Canadian Tire Motorsport Park last weekend in the midst of shooting scenes for the upcoming major motion picture The Art of Racing in The Rain, he reected on the long journey it took to get to this point. Its been 10 years, I think, in development, said the actor/race car driver/team owner/ producer. It started a really long time ago. I think I secured the rights when we were still in Homestead (for a GRAND-AM race), we were racing down there. Everybody would come up to me and go, Youve gotta get the rights to this book. Youve gotta do this movie. The book is the New York Times bestseller of the same name by Garth Stein, which came out in 2008. At that time, Dempsey was dividing his time between starring as Dr. Derek Shepherd in the popular ABC television drama, Greys Anatomy, acting in lms and racing a Mazda RX-8 in the GRAND-AM Rolex Sports Car Series. For me, it was really identifying the material, said Dempsey last Saturday at CTMP. Before it was even published, I read it and was like, This would be a great opportunity. I acquired the rights and have just sort of been dealing with it for the last 10 years to be here. Because of that, there was a sense of relief in the eyes of Dempsey and second-unit director Jeff Zwart last weekend in Canada. Zwart is rst and foremost an automotive enthusiast and racer, as well as a supremely talented photographer and lm director. The Zwart-led crew was lming the movies nal scenes at CTMP, which if all went according to plan, ofcially wrapped yesterday. Milo Ventimiglia, the star of the hit TV show This Is Us and who stars in the lm as race car driver, Denny Swift, was at the track to lm his racing scenes.SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOActor, producer and race car driver Patrick Dempsey is exicted about the racing lm he is a part of. RAIN | 7The talented golfers at Lake June West continue to swing for the pins. In Wednesdays Mens League, rst place team with a score of 43 was Bruce Myers, Pete Otway, Bill Fowler and Ken Raub, while second place with a score of 47 went to the foursome of Tony Notaro, Mike Rogers, Dennis Mathew and Jack Lorenz. Closest to pin winner was Bruce Myers on hole No. 8 with a ne shot that was within 7-feet, 11 inches of the cup. In Thursdays Mixed Scramble, nishing rst with a score of 54 was the team of Tony Notaro, Jo Ann McGill, Elaine Orr and Jack Clegg, while second place with a score of 57 went to Larry and Chris Heath, Dennis Mathew, Charolette Mathew and Panda Burton. Closest to pin winner was Dennis Mathew with a shot that was 18-feet, 9 inches. Junior Golf Tour The Sertoma Junior Golf Tour continues play on Thursday and Friday at River Greens Golf Club with a two-day event. The Sertoma Junior Golf Tour for youngsters ages 6-18 who have some experience playing the game. The weekly events run through Aug. 18-19. Players accumulate points each week and age group champions are crowned at an end of the season banquet at Sun n Lake Golf Club. This is a great and inexpensive way for youngsters to learn more about the game in a competitive environment. For more information, contact Sertoma Junior Golf Tour Director Andy Kesling at 863-835-2436.Golf in full swing at Lake June SPECIAL TO HIGHLANDS NEWS-SUN LAKE PLACID LAKE PLACID The Lake Placid Debs made a statement at the Dixie Softball State tournament on Friday, scoring eight rst-inning runs on their way to a 17-0 victory over Spring Hill. The victory moves the defending state champions to a winners bracket game this morning at 11:30. Lake Placid received offensive contributions from the entire team, as every player reached base at least once and the girls were patient at the plate, drawing nine walks and having one hit batter. They also hit the ball pretty well with some line drives and a bit of a power display, so it was a true team effort. Melissa Ojeda scored two runs from her leadoff spot in the line-up and No. 2 batter Kylie Elliott also scored a pair of runs. Dontaysha Gobourne scored three times and clean-up hitter Madison Diez scored twice. Nitzellie Amaro went all ve innings on the mound, as games must go ve innings in the state tournament or it would be been stopped sooner by the mercy rule. The team is essentially the same group who captured the state tournament title last year and had to be considered the favorite entering this years state tournament and they certainly didnt do anything to alter that opinion. Also on the team are Sariah Barajas, Jordan Diez, Jacee Turner, Yesenia Ramirez, Kelcie Rodriguez, Matyson Livingood and Waldina Flores.Lake Placid rolls past Spring HillHIGHLANDS NEWS-SUN SPORTS STAFFDefending state champion Debs cruise in Dixie tournament opener ALLEN MOODY/STAFFLake Placids Melissa Ojeda slides into third as the Spril Hill third baseman waits for the throw during Fridays state tournament game at Lake June Ball elds. Lake Placids Matyson Livingood throws to rst base for an out during Fridays game with Spring Hill. LAKE PLACID LAKE PLACID The Lake Placid Debs made a statement at the Dixie Softball State tournament on Friday, scoring eight rst-inning runs on their way to a 17-0 victory over Spring Hill. The victory moves the defending state champions to a winners bracket game this morning at 11:30. Lake Placid received offensive contributions from the entire team, as every player reached base at least once and the girls were patient at the plate, drawing nine walks and having one hit batter. They also hit H IG H LAND S N S PORT S S Lake Placids Matyson Livingood throws to rst base for an out during Fridays game with Spring Hill. PLACID | 7

PAGE 7

Saturday, July 14, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Racing and Porsche GT Team combined to use all three of our Michelin optional compounds today as they had an incredbly wide range of race and tire strategies,Ž said Ken Payne, technical director, motorsport, Michelin North America. Seven of the eight Michelin GTLM class entries led at various times in the race. Here you are working to choose the right compound,Ž said winner Richard Westbrook. We found the Michelin compound that suited us and stuck to it. We had to put on used tires at the end because the of way the yellows fell. But were delighted the Michelin tires held on. It is tough on the car, tough on the tires around here, and they held up for us.Ž With undulations, elevation changes, and unforgiving off-camber, high commitment corners, the fast, ”owing 2.54 mile, 10-turn circuit is considered one of the worlds most classic old school race circuits. Although the cars are quicker, the character of CTMP remains. If anything, it becomes even more challenging as the speeds increase,Ž Payne said. Weve already seen epic battles through the “rst seven Prototype races of the 2018 WeatherTech Championship season. The season-long war continues to be controlled by Action Express Racing and its pair of Cadillac DPi-V.R race cars. Since the No. 5 team of Albuquerque, Barbosa and Fittipaldi won the season opener in Daytona, leading a 1-2 sweep in the race ahead of No. 31 teammates Nasr, Curran, Mike Conway and Stuart Middleton, one Action Express team or the other has held the top spot in the Prototype point standings. In fact, the two teams have swapped the top spot in the standings three different times this season, including on Sunday when Curran and Nasr returned to the points lead with a thirdplace run at CTMP. This team executes so well and we just do our thing and remain consistent,Ž said Curran after the race. We didnt have the fastest car today but congrats to the No. 54 car on their win. The Whelen Cadillac was still good and it was a good day for championship points. I think we ”ip ”opped back to the lead with our No. 5 teammates. I love coming to Mosport and its always good to be on this podium.Ž While they continue to duke it out at the top of the standings, various other teams have gained and lost ground on the two AXR entries throughout the season. The No. 10 Konica Minolta Cadillac DPi-V.R team of Jordan Taylor and Renger van der Zande from Wayne Taylor Racing are currently the closest, sitting third in the championship standings with 188 points. That puts them 10 behind the leading No. 31 teammates and nine back of Albuquerque in second. Of course, its nothing new to see Action Express and WTR battling atop the Prototype point standings. The Wayne Taylor team is defending Prototype champions, while Action Express won the three previous WeatherTech Championship Prototype titles.MICHELINFROM PAGE 6 IMSA PHOTOThe action was intense in the IMSA WeatherTech SportsCar Championship at Canadian Tire Motorsport Park. The shoot also featured IMSA WeatherTech SportsCar Championship race cars and their real-life drivers such as the No. 58 Wright Motorsports Porsche 911 GT3 R shared by Christina Nielsen and Patrick Long, the No. 63 WeatherTech Ferrari 488 GT3 from Scuderia Corsa co-driven by Cooper MacNeil and Jeff Segal, the No. 44 Magnus Racing Audi R8 LMS GT3 shared by Andy Lally and John Potter and the No. 33 Mercedes-AMG Team Riley Motorsports Mercedes-AMG GT3 car that Ben Keating and Jeroen Bleekemolen codrove to the GT Daytona (GTD) class victory in last Sundays Mobil 1 SportsCar Grand Prix. Also participating in the at-track shoot was an Acura Team Penske ARX-05 DPi Prototype and an IMSA Continental Tire SportsCar Challenge No. 96 Turner Motorsport BMW M4 GT4 which carried Swifts name above the drivers door. Both Zwart and Dempsey underscored the importance of depicting real race cars and racing situations in the “lm. I was brought in really to create an authentic racing environment through my lenses of my cameras and put together a team that could really capture that,Ž Zwart said. For me, its been kind of balancing the story within this that is just a part of the movie, but a very important part of telling the story of what Dennys real passion is about.Ž Dempsey believes these scenes will resonate with both a general audience and the diehard IMSA racing fan. And for that, he credits Zwart. Jeff is here and he understands racing,Ž Dempsey said. Hes also visually so wonderful at being able to evoke the emotion that you feel in the car and the experience in racing. For us, that would be the biggest compliment, if (IMSA fans) walk away going, Were really happy with this. The racing is true and honest and has the right feeling. Thats totally true,Ž Zwart added. Both of us really sense when something is made up as opposed to reality. Thats part of the reason why were actually shooting this in a race weekend, so that we have all the infrastructure here, we have the real competitors here, and we have that competitive spirit going on at the same time where people really want to run against each other and come out on top. I like that. Every scene that we shoot, even when I tell people, Youre going to be third, fourth or “fth, theyre always questioning that. They always want to run up front.ŽRAINFROM PAGE 6 FILE PHOTOPatrick Dempsey got things rolling for his lm at the 12 Hours of Sebring at Sebring International Raceway.With the victory, Lake Placid will play the winner of Fridays late game between Hernando and West Pasco. Whoever wins todays game will have the opportunity to clinch the state championship on Sunday at 1 p.m. Games will begin today at 9:30 a.m. and it will be an all-day affair with the “nal games of the day beginning at 5:30 p.m., weather permitting, which can always be a problem at this time of year. Sundays games begin at 1 p.m. and if needed, Mondays games will also begin at 9:30 a.m. to determine the state champions. The Dixie Softball World Series begins July 27 in Alexandria, Louisiana.PLACIDFROM PAGE 6 Lake Placids Nitzellie Amaro begins her delivery against Spring Hill during Fridays Dixie Debs State Softball Tournament. ALLEN MOODY/STAFFLake Placids Dontaysha Gobourne makes contact during Fridays game with Spring Hill. adno=3592277800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-7771 SM 1-800-COOLING ARE YOU SWEATING IT OUT IN HIGHLANDS COUNTY WITH YOUR OLD AC? 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. Airplane Cargo Long Celebrating 71 Years of COMFORT & SAVINGS... with & ARE YOU DESPERATELY TRYING TO STAY COOL & COMFORTABLE ANY WAY YOU CAN?State Certified Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 SM Flying High and Keeping Cool with Kenny Long & Carrier! e e e e e e e e qu q qu qu q ie ie ie ie e tl tl tl tl t t y y y y y th th th th an an an an a n n n n Airplane Carg o o o o o o o Air p lane C arg o o o o o o o o Long L on g EANY WAY A B L E A N Y W A Y N? A N ? gHighandK g H i g h a d

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, July 14, 2018 www.highlandsnewssun.com adno=3592272

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, July 14, 2018 Jan MeropPAUSE & CONSIDER I asked the children to surround me on the carpeted ”oor as I sat in a chair with a story book. Once they settled down and I knew I could begin, joy welled up as I looked into each of their faces. First, I asked a question, enjoying their varied answers. I introduced them to the child in the storybook explaining he came from a foreign country. His name may seem unusual on your tongues,Ž I said as we repeated it together (with some childish giggles) a few times. After they got used to saying it and hearing it, I began the story. And it didnt take but a few minutes at best to see the rapt attention on their faces. It doesnt seem to matter that children today have every digital device available to them with fast-paced pictures, games, challenges and movies. And we seem to think that if we dont entertain them in this fashion well never capture their interest. But, if someone will gather them to read or tell a story, peace hovers over them. Settled, they quietly listen. In Deuteronomy 6: 1-9, NLT, Moses is reminding the Israelites of Gods promises and commands for a long life. He says in verse 5, And you must love the Lord your God with all your heart, all your soul, and all your strength.Ž He asks them to commit themselves wholeheartedly to these commands. And then he says in verse 7, Repeat them again and again to your children. Talk about them when you are at home and when you are on the road, when you are going to bed and when you are getting up.Ž Jesus was the supreme storyteller who captured the imagination and attention of all who listened to his teaching. The culture of his day did what the verse above says. They would pass on what they had heard and seen to their families and friends so that the excitement seemed to build with every telling. No wonder the little children wanted to draw close to him and the mothers sought his blessing for them. For within each story resided truth that spoke to the heart and gave a longing to know more and be closer to Jesus. Once our story time was over, it was gratifying to see hands raised with questionsƒdeep and thought through. Then, I had the good news that we would do a craft together to reinforce the story. Enraptured. Thats Rapt attentionMEROP | 7 Kevin PattersonKEVINS KOMMENTS A young boy had reached the age of 4 without giving up the habit of sucking his thumb. His mother had tried everything from bribery to reasoning to painting his thumb with lemon juice to discourage his bad habit. Finally, she tried threatening her son by saying, If you dont stop sucking your thumb, your stomach is going to blow up like a balloon.Ž Later that day while walking in the park, the boy and his mother saw a pregnant woman sitting on a bench. Suddenly, the 4-year-old stopped dead in his tracks. Staring intently at the woman and gravely considering her condition, the boy stepped forward and exclaimed, Uh-Oh! I know what youve been doing!Ž First, for our younger readers, let me set the record straight: Your stomach will not blow up like a balloon if you suck your thumb. However, according to a dentist-friend of mine, sucking your thumb can distort the shape of your mouth. It can cause the upper teeth to stick out and the lower teeth to stick in, causing a serious over-bite. Whether they are matters of good dental care or matters of our eternal salvation, it is important to remember that there are always consequences to our actions. The apostle Paul wrote a letter to the church in Rome warning them about the spiritual consequences of their actions. Some Christians were being both judgmental and hypocritical toward others. Needing to repent of their sins, Paul wrote them the following: Or do you think lightly of the riches of His kindness and tolerance and patience, not knowing that the kindness of God leads you to repentance? But because of your stubbornness and unrepentant heart you are storing up wrath for yourself in the day of wrath and revelation of the righteous judgment of God, who will render to each person according to his deeds: to those who by perseverance in doing good seek for glory and honor and immortality, eternal life; but to those who are sel“shly ambitious and do not obey the truth, but obey unrighteousness, wrath and indignation. There will be tribulation and distress for every soul of man who does evil, of the Jew “rst and also of the Greek, but glory and honor and peace to everyone who does good, to the Jew “rst and also to the Greek. For there is no partiality with God.Ž (Romans 2:4-11) Since God does not play favorites, how we live our lives plays an enormous role in where we will spend eternity. Do we want to live our lives Thumbs or consequencesKOMMENT | 8 An AP member exchange TUSCALOOSA, Ala. „ Almost a year ago, Laura Barnes sat down to write what was perhaps the most important email shes ever sent. I dont really know where to start, other than that I noticed we matched based on our DNA pro“le,Ž she began. My name is Laura Kristi Barnes and 19 years ago, I was born and adopted. Ive always known my biological mother, but never knew who my biological father was. Based on our DNA match, you could be my biological father.Ž The man on the receiving end of the message that had undergone multiple revisions was Tuscaloosa dentist John Bennett, a married father of two sons who are now 25 and 10. Barnes, now 20, found him after her DNA pro“le on ancestry.com indicated him as a very strong match.Ž I know this is probably a lot of information for you and its a lot to process,Ž she wrote. If you would like to do further DNA testing, talk or meet I would be “ne with that „ and if you dont Im still “ne with that.Ž It was around 11:30 at night when she hit send, not knowing what kind of response shed get or whether she should expect one at all. Whether that email would drastically change her life or ruin his. Within hours, a response appeared in her inbox. WOW,Ž it began. Give me a minute. I had no idea.Ž The two began a conversation, with Bennett quickly realizing the young woman who grew up in Lake Charles, Louisiana, was indeed his daughter, now a University of Alabama student living just 2.3 miles from his home in Tuscaloosa. They intended to take their relationship slowly, “rst meeting at the Starbucks on Veterans Memorial Parkway in Tuscaloosa just two days after their initial exchange. But their connection was instant, and they quickly settled into a comfortable, easy father-daughter relationship. I believe in a higher power, and I believe thats whats brought us together,Ž he said. I do. I believe God brought us together. We were supposed to meet.Ž The path to re-connecting Barnes is proof of what parents have been telling their teenagers for ages „ that it only takes one time.Ž Bennett, now 47, was in dental school in 1997 when his daughter was conceived with a woman who moved home to Louisiana shortly after. He had heard from friends that she was pregnant, but it never occurred to him that he was the father, he said. Bennett reached out to the woman on Facebook after meeting Barnes, and learned her brother and his wife had adopted the baby. She had assumed the father was a previous boyfriend who signed over his parental rights before the adoption, Bennett said. Barnes grew up in a happy home with a much older brother and sister, and when she was 12 or 13, eventually “gured out that her aunt was her biological mother. I felt apologetic because I hadnt participated in her life. I didnt know she was alive, but I felt guilty for not participating,Ž Bennett said. I felt like I owed her adoptive parents an explanation and almost an apology because they had raised a child that was mine, but I had no knowledge of it.Ž Barnes wasnt looking for her father when she submitted the DNA sample to ancestry.com. She was working at a church daycare gym in August 2017 when she opened the app to show a friend the DNA pro“le and was surprised to see that it had matched her so strongly with Bennett. The app also showed 526 matches with distant cousins with small amounts of shared DNA. Her biological mothers other daughter showed up high on the list, so she was con“dent the results were accurate. The report showed the two shared 3,485 centimorgans, the units that describe the difference between chromosome positions. In other words, the results left no doubt the two are father and daughter. I felt connected to her, even though I didnt raise her,Ž Bennett said. We “nish each others sentences. Were family, we can tell we are. Its not something weve forced at all.Ž Its easy,Ž she said. Of course, they each pored over the others Facebook photos, looking for similarities in their features. They did the same during their “rst meeting at Starbucks, noticing the similar shapes and colors of their eyes. The dentist even checked her teeth to see if she had the same anomaly with a lower bicuspid that he and his oldest son both share. She did. They quickly discovered shared quirks and interests. Both love lemons and sour cream „ so much that they each would sneak bites of it straight from the container as midnight snacks when they were kids. Theyre both good at math, which Bennett majored in at the University of Alabama. They both went through the lengthy process of applying and being accepted at West Point, the U.S. Military Academy, but ultimately chose other paths. Both love sports and discovered that they sat within 30 to 40 feet from ReunitedBy STEPHANIE TAYLORTUSCALOOSA NEWSFather, daughter find each other on genealogy site COURTESY PHOTOREUNITE | 7 Editors note: Positivity is like a drawing card. The more you live it, the more rewarding your life will be and the relationships you have with friends and family. Some people are like magnets because of the positive lifestyles they lead. Friends and family look forward to the company of a person who is often smiles and sees the good in life rather than the negative. Kind of like seeing the glass as half full rather than half empty. Thats why the Highlands News-Sun is kicking off this new feature in todays edition of Faith & Family. Each week we will share the story of someone who may just be your neighbor, but is someone that others look forward to spending time with or seek out for a little uplifting message. We have a good list of people we hope to feature in this new segment, but we want to hear from you. If you have someone you would like to suggest, please send an email to romona.washington@ highlandsnewssun.com SEBRING „ When you change the way you think, you will change your life, 100 percent money back guarantee,Ž Ashley Nicole Tinker said. Tinker is the co-owner of Heal by Touch, a massage and ”oat therapy company, and she is known for her positive outlook on life. When asked why she was a positive person, she said, Because I am a Christian, I see myself as a disciple to all nations. To do that, I need to be a light in a dim world. I can post something positive on Facebook, say a kind word to someone or provide help without someone askingŽ Tinker said. I want Changing your thoughts can change your lifeBy MELISSA MAINSTAFF WRITER TINKER POSITIVE | 7

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, July 14, 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. DEREK LAMBERT, 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=3595405

PAGE 11

Saturday, July 14, 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 33872863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: 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. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. DAVID LAWSON, Interim Pastor. 863-452-5643 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=3595408

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, July 14, 2018 www.highlandsnewssun.com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 863-385-3234 or visit cpcsebring.org. CHURCH BRIEFS Church of the Brethren Sebring SEBRING „ On Sunday, guest Rev. Jim Bakers sermon will be Resurrected PeaceŽ from John 20:19-23. The annual Summer Back to School Splash 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 „ Pastor Cecil Hess will begin a three-week series based on little known books of the Bible. Subject is Titus, You Could Count on Him.Ž Special music by Brad Holland. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the Way SEBRING „ The July 15 service by Lester Unruh will be from Psalms 8, The Natural Question.Ž Bible lesson from Mark 11. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory. First Baptist Church of Lake Josephine SEBRING „ Pastor Kevin Ahrens message in both services will be Salvation Will Determine Your Eternity!Ž Sunday night, the pastor 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 Do Your PartŽ from Nehemiah 3:1-32 and Matthew 26:35-45. Adult Sunday School lesson is Sowing For a Harvest of RighteousnessŽ from James 3:1-18. Special music by the Gospel Heirs from First Presbyterian Church in Lake Placid. Reception of new members will take place during worship service. 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 on Sunday. The sermon title is The Wiles of the DevilŽ from Joshua 9:1-6. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. First United Methodist Church of Avon Park AVON PARK „ Pastor Rick Stackhouses sermon at the morning service is Life by the SpiritŽ from Galatians 5:22-26. Evening service will be Shielded by Gods PowerŽ from 1 Peter 1:3-16. The church is at 200 S. Lake Ave. in Avon Park. Call 863-453-3759. Heartland Christian Church SEBRING „ Sunday, Ted Moores sermon will be Dont Be Discouraged: Keep the FaithŽ from Mark 6:1-13. Flossi Moore will sing Death Could Not Hold.Ž 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 We Have An InheritanceŽ from Ephesians 1:3-14. Bible study will be from the book of James. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist Church SEBRING „ Sunday service with Pastor David Altman will be Dont Forget Kindness.Ž The church is at 379 S. Commerce Ave. in Sebring. Spring Lake United Methodist Church SEBRING „ Sunday, Pastor Bill Baldwins sermon will be Faith AloneŽ from Galatians 2:15-21. Potluck will follow. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040. St. John United Methodist Church SEBRING „ Sunday, Rev. Larry Barbary sermon will be Parable: Simile, Metaphor or Allegory?Ž Biblical reference is from Mark 4:26-34. Only 10 a.m. service Sunday; no evening service for June and July. Call 863-382-1736.CHURCH NEWS Competition amongst the membership of the International Association of the Weird and Even Weirder for the Most Bizarre Idea of All Time has “nally, after more than “ve decades of weird-mongering, come to an end … the rest of us can only hope, anyway. The winner is Deanne Carson of Australia who proposes that to advance a culture of consentŽ in the home, parents should ask their babies permission before changing their diapers, as in, Im going to change your nappy [diaper] now, my precious. Is that OK?Ž Carson contends that infants will not comprehend the question but, she says, If you leave a space and wait for body language, then youre letting them know that their response matters.Ž Back to that in a moment. It should be noted that Highly problematic John K. RosemondLIVING WITH CHILDREN ROSEMOND | 8 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTSpring Lake United Methodist ChurchRev. 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=3595412 2 0 1 8 0 7 1 4 s e b 0 4 p d f 1 1 3 J u l 1 8 1 9 : 1 9 : 1 7

PAGE 13

Saturday, July 14, 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 18-339 CENTERSTATE BANK, N.A., a Florida banking corporation, Plaintiff, vs. STEWART REALTY CORP., a dissolved Florida profit corporat ion, Defendants. NOTICE OF SUIT TO: STEWART REALTY CORP., a dissolved Florida profit corporat ion 2275 S. Ocean Blvd., Palm Beach, FL 33480 YOU ARE HEREBY NOTIFIED that an action a gainst you for declarator y j udgment to determine status of an easement on and to the following property in Highlands County, Florida: All of Parcel ``F and a portion of Parcel ``E, Harder Hall Country Club 1, according to the plat thereof as recroded in Plat Book 13, Page 36, of the Public Records of Highlands County, Florida, and Lot 94, Country Club Lake Estates, according to the Plat thereof recorde d in Plat Book 8, Pag e 44, of the Public Records of Highlands County, Florida, all being more particularly described as follows: Begin at the Southeast corner of Lot 94; thence run North 10 degrees 5857 East and along the Easterly line of Lot 94 a distance of 210 feet mroe or less to the Waters of Little Lake Jackson; thence meander in a Northwsterly direction and along the Waters of Little Lake Jacks on a distance of 200 fee t more or less; thence South 81 degrees 4904 West a distance of 257.70 feet to a point on the Easterly right-of-way line of Lake Drive Blvd, said point lying on the arc of a curve concave to the Northeast; thence in a Southeasterly direction and along said right-of-way line and along the arc of said curve to the left (curve having for its elements a radius of 392.31 feet, a central angle of 72 degrees 4332  and a chord bearing of South 49 degrees 3033 East) a distance of 497.96 feet to Point of Beginning. has been filed against you and you are required to serve a copy of your written 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 a bove styled court on o r before August 6, 2018 ; otherwise a default may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on the 21st day of June, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk I n accordance with the Americans With Disabilities Act, persons with disabili ties needing a special accommodation to participate in this proceeding should contact Court Administration a t Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone 863-402 6591, not later than seven (7) da y s prior to the proceeding. If hearing impaired, (TDD) 1-800-955-8771, or V oice (V) 1-800-955-8770, via Florida Relay Service. Jul y 14, 21, 2018 LEGAL NOTICE The Highlands County Sheriff s Office has custody of the following found items. If no claim is made, the items will be disposed of in accord ance with the law. Those people missing items that may match the description given should contact the Sheriff s Office at 402-7220 Monday through Friday 8:00am to 4:00pm to s et up an appointment. Louis Vuitton purse Cell phone Blue/Blk Bike Firearm w/blk grip Push-Mower Jul y 14, 21, 2018 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 an 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 are required to serve a copy of your written 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 said 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 disabilities needing a special accommodation to participate in this proceeding should contact Court Administration at HihldCCh430 LEGAL NOTICES Hi g hl an d s C ounty C ourt h ouse, 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 Relay Service. 17-11056-001 July 7, 14, 2018 INVITATION TO BID14 REQUEST FOR PROPOSALS (RFPŽ) The Board of County Commissioners (BoardŽ), Highlands County, a political subdivision of the State of Florida (CountyŽ) will receive sealed Proposals in the Highlands County Purchasing De partment (Purchasing DepartmentŽ) for: RFP NO. 18-040 Tourist Development Council Strategic Plan Request for Proposal package may be obtained by downloading from our web site: www.hcbcc.org or on www.Ven dorRegistry.com The contact for this solicitation is Chris Davis, Purchasing Manager; 600 S. Commerce Ave., Se bring, Florida 33870, Phone: 863-402 6528 or E Mail: cmdavis@hcbcc.org A PRE-PROPOSAL meeting will not be h eld for this solicitation. PROPOSALS M UST BE DELIVERED to the Purchasing Department, 600 S. Commerce Ave., Sebring, Florida 33870, Sebring, FL. 33870 so as to reach said office no later than 3:30 P.M., Tuesday; August 14, 2018 at which time they will be opened. The Public is invited to at tend this meeting. One or more County Commissioners may be in attendance at the Proposa l opening. The Boards Local Preference Polic y and Women/Minority Business Enter prise Preference is applicable to this solicitation. The Board does not discriminate upon the basis of any individual's disabilit y status. This non-discrimination policy in volves every aspect of the Board's functions, including one's access to, participation, employment or treatmen t in its programs or activities. Anyone re quiring reasonable accommodation as provided for in the Americans with Dis abilities Act or Section 286.26, Florida Statutes should contact Ms. Pam Rogers, ADA Coordinator at: 863-402 6509 (Voice), or via Florida Relay Serv ice 711, or by e-mail: progers@hcbcc.org. Requests fo r CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL July 14, 21, 2018 ADVERTISE In TheClassifieds! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. 18-CP-293 IN RE: ESTATE OF GREG MICHAEL CHALMERS, Deceased. NOTICE TO CREDITORS The administration of the estate of GREG MICHAEL CHALMERS, deceased, whose date of death was March 26, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Av enue, 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 NOT ICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: July 14, 2018. JOYCE CHALMERS Personal Representative 4807 E C Hill Road Avon Park, FL 33825 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 July 14, 21, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-308 IN RE: ESTATE OF MARGARET PAYTON BRAMMER (A/K/A MARGARET J. BRAMMER), Deceased. NOTICE TO CREDITORS The administration of the estate of MARGARET PAYTON BRAMMER (a/k/a MARGARET J. BRAMMER), deceased, whose date of death was J une 15, 2018, and whose social security number is XXX-XX-4340, 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 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 c ourt WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 14, 2018. Personal Representative: /s/ Robert E. Livingston ROBERT E. LIVINGSTON 445 S. Commerce Ave. Sebring, FL 33870 A ttorney f or Personal Representative: / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com Jul y 14, 21, 2018 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! NOTICE OFSALE30 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 7/25/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 4B3AU42Y5WE040802 1998 DODGE AVENGER/ES July 14, 2018 PUBLIC SALE FOR TOW AND STORAGE ON AUG 7, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 2001 MERC 4DR VIN #2MEFM75W91X690188 1994 FORD VIN #1FTEX15Y6RKA07171 2000 FORD 4DR VIN #1FAFP5524YA255906 July 14, 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 SALE LAKE PLACID1027 L a k e Pl ac id 951 L a k e J une Rd 3/1, lg corner lot, metal roof, home or income, motivated seller, $97,700 make offer, brokers welcome, 863-465-9100. MOBILE HOMES FOR SALE 1090 Double Wide in Fairmount Mobile Est. Own land, no rent, 2BR/1BA, garage w/opener, screened porch $46,000, 863-314-8441-863-273-8811 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 LEASE OPTION1205 A von P ar k ~ L g 4bd n i ce 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 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home & Condo2000sf home $1,000/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 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 Sebring, Sun n Lakes Duplex~2/2/1. Newly remodeled! Now accepting applications. 863-368-2413 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 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 M agn ifi cent S tu di o A ptIn 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 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 Food Service ManagerCamp Wingmann, Avon ParkExperienced cook and kitchen manager needed to serve delicious, child-friendly meals. Must love young people. Parttime (14-16 weekends) during school year, full-time in JuneJuly. Must have food manager certification. Salary negotiableSend resume to campwingmann@gmail.com863-453-4800 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 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 Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Handyman Assistant Dependable & reliable a must; exp. preferred. Valid DL. Own tools not req. 863-633-0145Email Resume:kingdommind edmaintenance@gmail.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing. Non-smoking 863-381-2005 Looking for a Handy Personto do small jobs. In Palmdale area. Call863-265-0366 S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board + $800/mo, private quarters. 863-382-0555 HELPWANTED2001 HARDEE CO. BOCCPUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74… $21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52… $18.64/hr. + ben. pkg. Solid Waste HeavyEquipment Operator (FL A CDL Air Brake & Tanker endorsements) $13.52…$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials) $11.72…$16.15/hr. + ben. pkg. Equipment Operator (FL DL) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr. + ben. pkg.Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873, 863-773-2161. Positions open until filled. Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. 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 NURSING INSTRUCTOR (FT) Application review begins: 7/27/18. For details and to apply visit http://sfsc.interviewexchange.com863-784-7132. EA/EO. CASHIER (FT) Application deadline: 7/22/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. FT Truck Driver~Avon Par k HS Diploma or GED; 1 yr verifi able experience & CDL AŽ cur rent DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, July 14, 2018 www.highlandsnewssun.com HELPWANTED2001 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. 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. T urnyou r trashinto cash! Advertise youryard sa l e! Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. CLASSIFIED WORKS! MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com MUSICAL2035 Bethany Baptist Church Avon Park seeks aPiano Player. Call Brenda863-452-1136 RESTAURANT/ HOTEL2040 PT B arten d er N ee d e d ~ to fill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE SKILLED TRADES2050 Plumber WantedFlorida Hospital Heartland Medical Center is hiring for a Plumber. A working knowledge of plumbing systems and equipment, a high school diploma and valid Florida Driver's License required. Three year's plumbing experience in a hospital setting, formal plumbing training or apprenticeship, valid Florida Plumbing Contractor License and Medical Gas Installer Certification preferred. Please apply at: JoinAHS.com 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 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 Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641 CHILD/ADULT CARE NEEDED2090 P ersona l careg i ver nee d e d ~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disability speaking, patience needed). FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 BURIALLOTS/ CRYPTS3070 2 cemetery l ots L a k ev i ew M emorial 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**** LOST& FOUND3090 Reward!!! Lost Boston Terrier~Last seen 6/12 on US Hwy 27 near Palmdale. 309-238-7982 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 6000 MERCHANDISE Generator~ 3750 watts, $250 obo. Great for Hurricane Season!! 863-471-6469 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Church of the RedeemerChristmas In July8a-2p every Sat in Julyat 910 W. Martin Rd., Avon Park Lake Placid Moving S ale~ 8am-2pm Fri & Sat, 870 Peachtree Dr. Furn., wheelchair, walker, jewelry, 863-465-2375 Lake Placid~8amThurs through Sat at 113 Danbar Dr. Household goods & some antiques. Cheris Estate Sale8a-5p Thurs-Sat 4212 Cremona Dr., Sebring (Sun N Lake)US HWY 27 to Sun N Lake Blvd., continue to second circle, turn right on Cremona, second house on left 3 pc sectional sofa, large low ent. center w/41Ž TV, coffee & end tables, small credenza, China closet, sideboard, table w/6 chairs & 3 leaves, curio cabinet, recliner, sofa w/double recliner, loveseat w/double recliner, lrg executive desk, drop leaf table, king post bedrm set, queen bedrm set, curio cabinet, wicker oval table w/4 charis, wicker server & ent. center, wicker end tables & lamps, sofabed, futon, refrigerator, freezer, BBQ grill, sm refrigerator, outdoor heater, linens, dishes, lamps, pots & pans, bakeware, books, lots of pictures, sm appliances, 1996 Buick Regal, some tools, garage & garden items; ladies clothes (sz 10-16) & lots more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com S ebring FriS at July 1 3 -14, 2106 Burning Tree Circle, Wood haven Estates. Something for everyone! Sebring Estate Sale~Sat & Sun at 1212 Highland Dr. Entire household contents for sale! House avail. for rent too! S e b r i ng~ 8 a? S at O n l y at 524 Summit Dr. Antiques & collectables, jonboat, Extreme Scooter, books & jewelry. Rain or Shine! SEWING6026 S ew i ng M ac hi ne~ H usqvarna Viking, used little, paid $500, asking $275 863-414-7304 FURNITURE6035 45 use d stee l c h a i rs, $100.00 firm, 863-414-5296 B e d room set, queen 6 p i ece, ex cellent condition, $450, 863 465-2375. Chi na C a bi net, 36 x 72 medium brown, glass front, $55.00 863-414-2827 C o ff ee T a bl e, rattan, g l ass top, $45.00 863-414-2827 Entertainment cabinet, cherry wood, 58L x 21W x 28H, $125, 863-465-2375. L aZ B oy L oveseat~ non smo kers, good cond., gently used. $250 obo. 863-414-2980 FURNITURE6035 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 Kitchen Pedestal Table, 4 2 Ž rd, 4 leather padded chairs, al mond, EC, $250-863-385-6414 Leather Reclining Sofa, 8, beige $500; Leather Reclining Chair ivory. $200. 863-991-5284. Tanglewood P u ll out so f a b e d couch,shades of gray, woven fabric, $130.00, 863-385-1615 Sl e i g h queen b e d d resser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. TV/STEREO/RADIO6040 Element TV 54 with bu ff et, with lg sound bar. All for $500, 863655-1762. S pea k ers & woo f er, l arge Mi ts i bishi, $50, 863-465-2375. ANTIQUES COLLECTIBLES6070 C oca C ola Unopened Bottles call for details, $5.00 ea. or $20 for 6 pack, 863-273-8811 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 R are T a bl e L amps~ (2) 1950 s small black panther lamps. $75 for both obo. 863-840-5595 MEDICAL6095 G o G o S ports scooter, 3 w h ee l good condition, $500, 863-699 2792. Hospital Bed w/mattress, automatic, like new, $400.00 obo 863-835-1196 W a lk er, 3 w h ee l l arge, f ront basket, hand brakes, good condition, $110.00, 863-385-1615 GOLFACCESSORIES6125 Golf Items~ 30+ mens golf clubs, golf bag, ball retriever, club cover + 100 balls. All for $150. 863-368-0116 BICYCLES/ TRICYCLES6135 3 Wheeled Trike~ Schwinn, very good cond. Basket on back. $200. 863-414-2980 PHOTOGRAPHY/ VIDEO6140 Dark Room Equipment~ FREE 863-314-6656 Darkroom, professional setup complete w/sink; call for complete list, $2,000, 863385-6414 POOL/SPA/ & SUPPLIES6145 P oo l pump 1 1/2 h p & fil ter, $250 for all. Call for info 863655-1762. LAWN & GARDEN6160 Husqvarna Zero Turn Mower~ RZ 4824F, ZTR 48Ž, 24hp, low hours. Like New! $2,600. 863-273-9318 LAWN & GARDEN6160 T oro, 22 i n, se lf prope l recy cling bagger exc ond, $200.00, 863-273-0500 TOOLS/ MACHINERY6190 Generator~Coleman 1850 W Powermate. Ran great during hurricane! $100. 863-655-5911 DOGS6233 Y orkie Puppies~ 3( M ) choco late & chocolate partyŽ CKC reg w/full reg & FL health cert., vet checked & microchip. $1,200 & up 863-243-0902 PETSUPPLIES & SERVICES6236 Bi r d cage, 32L x 20 1/2W x 20H, $30, 863-465-2375. APPLIANCES6250 F reezer, F r i g id a i re 16 6 cu. f t. 1 yr old, white, $400.00 863 414-2827 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Ki tc h en A pp li ances~ S tove, microwave & dishwasher. All Black. $300. 863-471-0655 Maytag DryerWhite, Excellent condition! $100. 863-835-0101 Portable AC/Heater~ On wheels. $275. 863-257-7206 R e f r i gerators (2) $225 eac h Kenmore side-by-side $300., 863-655-1762. Water Cooler~ includes one jug, works great! $50. 863-471-0444 Whirlpool Dishwasher~ $40 obo; Over the stove Magtag microwave, $40 obo. 863-840-5595 MISCELLANEOUS6260 2 glass front indoor nitches (for ashes), Lakeview Memorial Gardens, Avon Park, value $4200, sell $3500 863-4025677 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 Oak Hill CemeteryLake Placid,Double Niche $1000.863-402-1616. P oo l f ence 4 f t, bl ac k screen, 6 mo old, gave $1300, will take $500, 863-655-1762. NEEDAJOB? CHECKTHE CLASSIFIEDS! 2 0 1 8 0 7 1 4 s e b 0 6 p d f 1 1 3 J u l 1 8 1 9 : 1 8 : 3 7

PAGE 15

Saturday, July 14, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 20 Pontoon Boat~ Includes trailer, motor & trolling motor. 863-381-9260 T urnyou r trashinto cash! Advertise youryard sa l e! 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 U t ili ty T ra il er~ L owe  s 2018 m odel 5.5 x 9 GPR. Wire mesh w/ramp gate. 15Ž tires, ne w spare. $1,000 863-273-2636 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 o f storage. $9k. 361-739-3394 RV/CAMPER PARTS7382 T ow D o ll y~ S te hl K o di ac. S urge brakes, spare tire, 3rd wheel, basket, lights, tie downs, read y to go! $1,200. 863-414-4743 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! one another at all the 2016-17 UA basketball games. Welcomed with open arms Bennett said his wife, sons and parents welcomed Barnes into the family with open arms. It was a shock for all of us,Ž he said. Its almost like they have to pinch themselves about Laura. Its helped that weve all been honest about it.Ž Barnes visits with the family around once a week, to watch football games or have dinner. Bennetts learning how to be a father to a daughter. He went shopping for a cross necklace that she now wears, takes photos with her and walks her to her car as theyre leaving restaurants. Its been a weird thing, but its been neat, its been a really great experience,Ž he said. Theres a book on how to get through a break-up and a book on how to get through a divorce, but theres not a book on how to meet your dad,Ž she said. Its gone so well, when it could have gone so many other different ways.Ž Barnes said when she was around 10, she announced to her mother that she wanted a younger brother. I prayed and prayed and prayed for God to give me a little brother,Ž she said. The way we “gured, thats around the time Jackson was born,Ž Bennett said of his youngest son, who turns 10 today. It just took me a while to “nd him,Ž she said. Theyve looked through old photos and found one that shows a striking resemblance between facial expressions of Bennetts mother and daughter. This picture is what really did it for me,Ž Barnes said, showing the photo of her grandmother when she was 16. I sent that picture to my mom and she was like, Ive gotten that look from you before.  Barnes compiled an album with photos of her through the years that she gave her father for Christmas. Both teared up a little when talking about the gift that highlights the years they missed together. The only regrets I have are when I see a picture of her when she was maybe 9 years old,Ž Bennett said. I would just love to hug that child, one time.Ž Weve had to embrace it. I think this is the way it was supposed to happen. There were 19 years that we didnt have together, but weve got the next 19. Thats the gift,Ž he said. This is an amazing story, to us. You talk about how you make your own story. God gave us this story, we just tell it. Its something were going forward with and that were grateful for.ŽREUNITEFROM PAGE 1 All of us, in our younger days, had dreams and hopes about the things that would bring success and happiness to our lives. But for many of us the dreams and goals that we once had just never came to be. This doesnt mean were unhappy in our lives today, but at some level we may still feel slightly frustrated or disappointed about what we havent achieved. While theres no magic way to make all your dreams come true, you can take action to get closer to your lifes goals and lessen any feelings of frustration. Start by putting the past behind you. Unresolved anger and resentment over things that didnt work out uses up energy but accomplishes nothing. Instead, you need to begin managing your daily life so that it re”ects who you are and what you value today. Then evaluate your old dreams and goals. There is, for example, no idealŽ romantic relationship or perfectŽ mate. But there can be someone who can accept and care about the real you, and who is able to get things right more often than not. Similarly, theres no perfect job but there are work situations that can challenge you and provide a real sense of accomplishment. Knowing yourself is vital to feeling more ful“lled. Identify your personal strengths and interests, and then put time and energy into nourishing them. Dont try to be someone youre not. Whatever you do well, do it frequently and proudly and youll “nd that rewards will follow. To achieve speci“c goals, its vital to take action toward them, rather than simply dreaming about them and waiting for something to happen. Small steps in the right direction make a difference „ maybe a “rst phone call, rewriting your resume, or taking a class. Reaching the desired result will happen only if we take that “rst step. You also want balance in your life. Saying noŽ to excessive demands on your time, talents or goodwill will allow you time for the things you really want to do, without the resentment and anger that comes from agreeing to things you dont want to do. Reaching your lifes goals means you stop letting old beliefs and others ideas de“ne who you are and what you have to do. Instead, accept that you, and only you, can take action to reach the dreams and goals that matter to you. 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.American Counseling AssociationDeveloping a realistic approach to life COUNSELING CORNER Dear Mr. Dad: My beautiful son was born just a few weeks ago and Im overjoyed. But my wife is a different story. Shes very down in the dumps, barely eats, and has no energy. I know that giving birth took a toll on her, but Im worried. What should I do? A: About 70 percent of new mothers experience periods of mild sadness, weepiness, mood swings, sleep deprivation, loss of appetite, inability to make decisions, anger, or anxiety after the baby is born. These baby blues,Ž which many believe are caused by hormonal shifts in a new mothers body, can last for hours or days, but in most cases, they disappear within a few weeks. One researcher Edward Hagen, however, believes that postpartum blues has less to do with hormones and is really caused by low levels of social support „ especially from the father. It could be, he says, the new mothers way of negotiatingŽ for more involvement. From your description, your wife is already exhibiting some of the symptoms of baby blues. Right now, theres not much you can do except be as supportive and involved as possible. Take on more of the childcare responsibilities, encourage her to get out of the house for a while, and see to it that shes eating healthily. Most of what shes going through is completely normal and is nothing to worry about. So be patient, and dont expect her to bounce back immediately. That said, for 10 percent to 20 percent of new moms, the baby blues develop into postpartum depression,Ž which is more serious. According to the American College of Obstetricians and Gynecologists, postpartum depression, if not recognized and treated, may become worse or last longer than it needs to. Here are some symptoms to watch out for: „ Baby blues that dont go away after two weeks, or feelings of depression, shame, or anger that surface a month or two after the birth. „ Feelings of sadness, doubt, guilt, helplessness, or hopelessness that begin to disrupt your partners normal functioning. „ Unexplained episodes of crying. „ Major appetite changes or a signi“cant decrease in sex drive „ Inability to sleep when tired, or sleeping most of the time, even when the baby is awake, or to take pleasure. „ Marked changes in appetite. „ Extreme concern and worry about the baby, or lack of interest in the baby and/or other members of the family. „ Worries that shell harm the baby or herself, or threats that shell do either one. If your wife does develop postpartum depression, you have a major role to play in helping her cope with and overcome it. „ Remind her that the depression is not her fault, you love her, the baby loves her, shes doing a great job, and that the two of you will get through this together. Also, do as much of the housework and childcare as you can so she wont have to worry about not being able to get everything done herself. „ Encourage her to take breaks „ regularly and frequently. „ Encourage her to talk with you about what shes feeling and to see her doctor or a therapist. „ Take over enough of the nighttime baby duties so your partner can get at least “ve hours of uninterrupted sleep. This means that youll probably do a feeding or two, which is a great way to get in some extra dad-baby bonding. „ Get regular breaks to relieve your own stress. Yes, shes relying on you to help her but if youre falling apart yourself you cant be an effective caregiver. Postpartum blues and depression can be confusing, frustrating, and even frightening for your partner and you. But there is help. Your partners doctor or the hospital where your baby was born will have lists of local organizations that offer resources, support, and guidance for both of you.Ask Mr. Dad: Baby brought the bluesBy ARMIN BROTTTRIBUNE NEWS SERVICE COURTESY PHOTOAccording to the American College of Obstetricians and Gynecologists, postpartum depression, if not recognized and treated, may become worse or last longer than it needs to.to spread joy, because the world we live in so challenging.Ž Tinkers positivity is not due to an easy life. However, she feels that being positive is the best way to handle any situation. One minute spent being grumpy is 60 seconds youll never get back,Ž Tinker said. Her sunny personality was tested when her grandmother was diagnosed with cancer of the large intestine. Tinker had recently moved back to Florida after spending time traveling as a ”ight attendant. Rather than complaining that her grandmother developed cancer soon after she returned, Tinker chose to think of the situation differently. She was thankful to be home so that she could take her grandmother to Orlando for doctor appointments and treatments. I was so thankful that God allowed me to be here,Ž Tinker said. Tinker even took her grandmother into her home to provide care for her, and she found joy in all of Gods blessings along the way, including an anonymous donor who gave $5,000 for her grandmothers cancer surgery. According to Tinker, life is all about perspective. Its about the way people think. Tinker told a story about mentoring a young girl in her youth group. While riding in a car with a girl who was learning to drive, a car whizzed by them, and the young girl shot her middle “nger at the driver. Tinker responded by saying, What if that mans wife needs to go to the emergency room?Ž Change the way you look at a situation. You can “nd something positive in every negative situation.Ž Tinkers life became even more positive after she learned how to balance her life. Since Tinker is naturally an ambitious person, she had a habit of spreading herself among too many projects and worthwhile causes. At one point, she worked two jobs, went to school, mentored middle and high school girls and taught a Bible study. She was a bit overwhelmed. She was tired all the time. Then she had a friend tell her advice that she has learned to live by: You need to give all of you to something and not just little bits of you to lots of things.Ž Tinker now follows this advice and spends her time focusing on helping people heal through her massage business, and she recently became a big sister with the local Big Brothers Big Sister program. She plans to make a long-term investment in her little sisters life. She wants this little girl to have self con“dence and know how valuable she is in Gods eyes. You must believe in yourself,Ž Tinker said. If you dont believe in yourself, no one is going to do it for you. I dont need to post a sel“e on Facebook to get af“rmation. Everyone loves to be complimented, but I dont need those. My faith is stronger than any mans opinion of me.ŽPOSITIVEFROM PAGE 1 what rapt attention is. Its within each childs ability. Lets feed it. Selah Jan Merop, a columnist with the Highlands News-Sun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.MEROPFROM PAGE 1

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, July 14, 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 F i n d i t i n t h e C l a s s i f i e d s House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 CLEANING SERVICES5060 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 GETRESULTS USECLASSIFIED! ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call f or best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & Commercial Installation & Repair863-414-8333 NEEDCASH? Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 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 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Classified=Sales for God or against God? The choice seems simple enough and is ours to make, but remember, God will render to each person according to his deeds.Ž Therefore, do not make your choice an empty one and, accordingly, suffer the eternal consequences. Make your choice one that is full of service and devotion to God and, accordingly, delight in the everlasting goodness of Gods love. Which consequences will your choices bring? Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail them at sebringparkway@ sebringcoc.com.KOMMENTFROM PAGE 1 Carson … a self-appointed sexuality expertŽ … is CEO of Body Safety Australia, which promotes itself as Victorias leading provider of positive relationship education in childhood, primary, and secondary schools.Ž It might also be relevant that Carson dyes her hair purple, a color symbolic of mystery and, by extension, the mystery meat baloney. Once upon a time, and not all that long ago, a person who proposed that parents should ask infants for consent to change their diapers would be regarded by everyone except herself as deranged. Not so today. Today, there are not only people like Carson who come up with this stuff but also people who believe it and immediately begin doing it. (It should be noted that Carson is only the latest spokesperson for this, um, movement.) To be fair, Carson believes that asking infants permission to change their diapers is going to help them, later in life, recognize individuals who harbor inappropriate intentions toward them and head them off at the pass. (Did you get that? It was truly quite clever.) But back to the topic at hand: In other words, Carsons intentions are worthy. She simply wants to protect children from sexual predators. No rational person would dispute the value of that. But as Bernard of Clairvaux so astutely pointed out some 870 years ago, good intentions often lead to highly problematic outcomes … the invention of weather predicting being a prime example. Carson assures parents that their infants do not understand the question, but how can she be certain of this? After all, it did not take long for my dog, Mazie, as a puppy, to “gure out what was I was saying to her. Mazie is smart, but, and somewhat needless to say, human infants are smarter. They understand mega-more than they can express. Ergo, the very real possibility exists that most infants will readily decipher the meaning of Can I change your diaper now?Ž It is equally possible that some may then try to communicate with body language, squealing, ”ailing and such that no, they do not give the permission. What if their parents, thinking the squirming, squealing and ”ailing is simply cute, charge ahead and change the diapers? Take it from a child and family psychologist, no amount of therapy can reverse a trauma of that sort induced so early in a childs life. In this paradoxical fashion, Carsons culture of consentŽ becomes instead a family culture of confusion, mistrust, denial, and all-around dysfunction. Where is Bernard when we so desperately need him? John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.ROSEMONDFROM PAGE 4

PAGE 17

The News Wire Saturday, July 14, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER FDA OKs first drug to treat smallpoxU.S. regulators Friday approved the first treatment for smallpox „ a deadly disease that was wiped out four decades ago „ in case the virus is used in a terror attack. See page 8. The U.S. has nosed ahead of Saudi Arabia and is on pace to surpass Russia to become the worlds biggest oil producer for the “rst time in more than four decades. The latest forecast from the U.S. Energy Information Administration predicts that U.S. output will grow next year to 11.8 million barrels a day. If the forecast holds, that would make the U.S. the worlds leading producer of crude,Ž says Linda Capuano, who heads the agency, a part of the Energy Department. Saudi Arabia and Russia could upend that forecast by boosting their own production. In the face of rising global oil prices, members of the OPEC cartel and a few non-members including Russia agreed last month to ease production caps that had contributed to the run-up in prices. President Donald Trump has urged the Saudis to pump more oil to contain rising prices. He tweeted on June 30 that King Salman agreed to boost production maybe up to 2,000,000 barrels.Ž The White House later clari“ed that the king said his country has a reserve of 2 million barrels a day that could be tapped if and when necessary.Ž The idea that the U.S. could ever again become the worlds top oil producer once seemed preposterous. A decade ago the only question was how fast would U.S. production go down,Ž said Daniel Yergin, author of several books about the oil industry including a history, The Prize.Ž The rebound of U.S. output has made a huge difference. If this had not happened, we would have had a severe shortage of world oil,Ž he said. The United States led the world in oil production for much of the 20th century, but the Soviet Union surpassed America in 1974, and Saudi Arabia did the same in 1976, according to Energy Department “gures. By the end of the 1970s the USSR was producing one-third US expected to become worlds top oil producer next yearBy DAVID KOENIGAP BUSINESS WRITEROIL | 8 Russian military officers indictedMoscow now accused of US election meddlingWASHINGTON „ Twelve Russian military intelligence of“cers hacked into the Clinton presidential campaign and Democratic Party and released tens of thousands of private communications in a sweeping conspiracy by the Kremlin to meddle in the 2016 U.S. election, according to an indictment announced days before President Donald Trumps summit with Russian President Vladimir Putin. The indictment represents special counsel Robert Muellers “rst charges against Russian government of“cials for interfering in American politics, an effort U.S. intelligence agencies say was aimed at helping the Trump campaign and harming the election bid of his Democratic opponent, Hillary Clinton. The 29-page indictment lays out how, months before Americans went to the polls, Russian of“cers schemed to break into key Democratic email accounts, including those belonging to the Clinton campaign, Democratic National Committee chairman John Podesta and the Democratic Congressional Campaign Committee. Politically damaging emails for Clinton appeared on WikiLeaks in the elections critical “nal stretch. The charges allege the Russian defendants, using a persona known as Guccifer 2.0, in August 2016 contacted a person close to the Trump campaign saying it would be a great pleasureŽ to help. And they allege that the hackers, hours after Trump encouraged Russia to “nd missing Clinton emails, tried for the “rst time to break into email accounts used by Clintons personal of“ce, along with 76 Clinton campaign email addresses. The indictment does not allege that Trump campaign associates were involved in the hacking effort or that Americans were knowingly in touch with Russian of“cers. It also does not allege that any vote tallies were altered by hacking. The White House seized on those points in a statement that offered no condemnation of the alleged Russian conspiracy. Trump has repeatedly expressed skepticism about Russian involvement in the hacking and has been accused by Democrats of cozying up to the Russian president. He complained anew about the Russia investigation before the indictment, saying the stupidityŽ was making it very hard to do something with Russia.ŽBy ERIC TUCKERASSOCIATED PRESSINDICTED | 8 AP PHOTODeputy Attorney General Rod Rosenstein speaks during a news conference at the Department of Justice, on Friday.LONDON „ President Donald Trump closed out a turbulent 30-hour visit to England on Friday that featured massive protests, moments of pageantry and startling diplomatic back”ips as the U.S. leader tried to smooth over controversies on trade, Brexit and his critical assessment of British Prime Minister Theresa May. After a breach of protocol in bashing his hosts, Trump was on his best behavior as he wrapped up the visit, insisting the U.S.-U.K. relationship is at the highest level of specialŽ before dropping by Windsor Castle for tea with the queen and heading off for a weekend at one of his golf courses in Scotland. He left a trail of double-talk and chaos that has become a pattern in the U.S. presidents recent overseas travels. Even Trumps reception by Queen Elizabeth II at Windsor Castle became a dramatic split-screen event, as the Justice Department in Washington simultaneously announced indictments against 12 Russian military intelligence of“cers for 2016 election interference, charges issued just days before Trumps summit with Russias Vladimir Putin on Monday. Trumps pomp-“lled visit to the U.K. was overshadowed by an explosive interview in The Sun newspaper in which he blasted May, blamed Londons mayor for terrorist attacks against the city and argued that Europe was losing its cultureŽ because of immigration. The president who prides himself on not apologizing did his own version of backpedaling at a news conference with May on Friday, seeking to blame his favorite foil for any perceived friction with May, whom he lavished with praise after having questioned her leadership. I didnt criticize the prime minister,Ž Trump said. I have a lot of respect for the prime minister.Ž He blamed the newspaper for skipping over his praise of May in a piece that was published Thursday just as the prime minister played host to Trump at an opulent welcome dinner at a country palace. The president then urged reporters to listen to a full recording of the interview, which he said would give the full picture. But the audio already posted on The Suns website only undermined Trumps familiar charge of fake news.ŽProtests, diplomatic backflips mark Trumps visit to EnglandBy JILL COLVIN and JONATHAN LEMIREASSOCIATED PRESS AP PHOTOPresident Donald Trump walks with Queen Elizabeth II, inspecting the Guard of Honour at Windsor Castle in Windsor, England.BACKFLIPS | 8 LAHORE, Pakistan „ The deadliest attacks in Pakistans troubled election campaign killed at least 132 people, including a candidate, on Friday just before the arrest of disgraced former Prime Minister Nawaz Sharif upon his return to the country. In the southwestern province of Baluchistan, a suicide bomber killed 128 people, including a politician running for a provincial legislature. Four others died in a strike in Pakistans northwest, spreading panic in the country. The attacks came hours before Sharif returned from London along with his daughter Maryam to face a 10-year prison sentence on corruption charges, anti-corruption of“cials said. Maryam Sharif faces seven years in jail. He was taken into custody to serve his sentence however he is expected to appeal and seek bail. It wasnt clear when his appeal would be “led but he has until Monday. In the southern town of Mastung, candidate Siraj Raisani and 127 others died when a suicide bomber blew himself up amid scores of supporters who had gathered at a rally. The Islamic State group claimed responsibility for the attack in a statement carried on its Aamaq news agency. The group gave no reason for the bombing that killed Raisani, who was running for the election on the Baluchistan Awami Party ticket. Raisani is the brother of the former Baluchistan chief minister, Aslam Raisani. Caretaker Home Minister Agha Umar Bungalzai told The Associated Press another 300 people were wounded in Fridays bombing.132 die in Pakistan election violenceBy ZAHEER BABAR and ABDUL SATTARASSOCIATED PRESSVIOLENCE | 8

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, July 14, 2018 TODAY / TONIGHTAn afternoon thunderstorm A t-storm in spots earlyHIGH 92 LOW 7560% chance of rain 40% chance of rainA stray thunderstorm in the afternoon91 / 7540% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun with a thunderstorm; humid90 / 7655% chance of rain MONDAYA shower or thunderstorm in the area91 / 7655% chance of rain TUESDAYSome sun, humid; a p.m. t-storm possible88 / 7630% chance of rain THURSDAYSome sun with a shower or t-storm; humid87 / 7655% chance of rain WEDNESDAY 2 5 11 9 3 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 530-50 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 VENICE89961031059893Air 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. 1.23Ž Month to date 5.14Ž Normal month to date 3.72Ž Year to date 31.67Ž Normal year to date 24.68Ž Record 2.05Ž (1994) 24 hours through 2 p.m. Fri. 0.14Ž 24 hours through 2 p.m. Fri. Trace Month to date 6.19Ž Normal month to date 3.19Ž Year to date 20.28Ž Normal year to date 23.93Ž Record 2.05Ž (2008) High/Low 92/75 Normal High/Low 92/74 Record High 95 (2016) Record Low 69 (1985) High/Low 93/72 High/Low 88/77 Normal High/Low 91/74 Record High 95 (1996) Record Low 69 (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. 5.14 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 31.67 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 90 78 t 90 78 pc Bradenton 91 77 t 89 77 sh Clearwater 90 78 t 89 77 t Coral Springs 93 75 sh 93 76 pc Daytona Beach 91 74 t 89 73 t Fort Lauderdale 90 78 s 91 79 pc Fort Myers 92 74 t 91 74 pc Gainesville 93 75 t 91 74 t Jacksonville 89 75 t 87 73 t Key Largo 88 77 sh 88 78 pc Key West 89 82 sh 90 83 s Lakeland 91 74 t 89 74 t Melbourne 92 75 pc 92 77 pc Miami 90 75 sh 91 75 pc Naples 91 77 t 91 77 pc Ocala 91 73 t 88 72 t Okeechobee 90 71 t 90 73 t Orlando 92 74 t 91 74 t Panama City 90 78 t 89 77 pc Pensacola 93 79 t 91 79 pc Pompano Beach 91 77 pc 92 78 pc St. Augustine 89 73 t 87 73 t St. Petersburg 90 76 t 89 76 t Sarasota 92 74 t 90 74 t Tallahassee 93 76 t 90 73 t Tampa 92 79 t 90 78 t Vero Beach 91 70 pc 92 72 pc West Palm Beach 90 75 c 90 76 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:24a 9:48a 4:07p --Sun. 7:00a 12:24a 5:00p 10:48a Today 5:01a 8:04a 2:44p 10:40p Sun. 5:37a 9:04a 3:37p 11:24p Today 3:51a 6:51a 1:30p 9:18p Sun. 4:32a 7:55a 2:22p 10:00p Today 6:56a 12:07a 4:39p 10:17a Sun. 7:32a 12:53a 5:32p 11:17a Today 3:16a 6:43a 12:59p 9:19p Sun. 3:52a 7:43a 1:52p 10:03p W 5-10 0-2 Light SW 5-10 0-1 SmoothFt. Myers 92/74 storms afternoon Punta Gorda 93/74 storms afternoon Sarasota 92/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jul 19 Full Jul 27 Last Aug 4 New Aug 11 Today 8:20 a.m. 10:03 p.m. Sunday 9:28 a.m. 10:51 p.m. Today 6:43 a.m. 8:25 p.m. Sunday 6:44 a.m. 8:25 p.m. Today 7:32a 1:17a 8:03p 1:48p Sun. 8:38a 2:23a 9:07p 2:52p Mon. 9:41a 3:27a 10:08p 3:55p Monterrey 97/70 Chihuahua 91/66 Los Angeles 88/69 Washington 92/75 New York 90/74 Miami 90/75 Atlanta 87/73 Detroit 91/71 Houston 93/77 Kansas City 89/72 Chicago 86/72 Minneapolis 89/71 El Paso 92/74 Denver 96/62 Billings 91/61 San Francisco 74/61 Seattle 84/63 Toronto 85/68 Montreal 83/69 Winnipeg 91/57 Ottawa 88/64 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: 07/14/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 85 68 t 87 67 pc Anchorage 61 51 c 63 52 c Atlanta 87 73 t 88 73 pc Baltimore 91 72 s 93 73 pc Billings 91 61 pc 81 59 pc Birmingham 90 73 t 89 72 t Boise 100 66 s 100 68 s Boston 79 67 pc 81 69 pc Buffalo 84 68 pc 87 68 s Burlington, VT 83 66 t 87 64 pc Charleston, WV 92 71 pc 89 71 t Charlotte 89 71 pc 92 72 pc Chicago 86 72 pc 87 74 pc Cincinnati 95 75 s 90 74 pc Cleveland 92 71 pc 88 70 pc Columbia, SC 91 70 pc 93 73 pc Columbus, OH 92 74 pc 89 73 t Concord, NH 78 58 c 84 58 t Dallas 98 79 s 99 79 s Denver 96 62 s 85 59 t Des Moines 83 70 t 87 70 t Detroit 91 71 t 90 71 pc Duluth 87 62 s 83 59 t Fairbanks 67 51 s 64 52 sh Fargo 89 63 s 78 55 t Hartford 86 67 pc 88 66 pc Helena 82 55 pc 87 58 s Honolulu 87 75 r 88 77 pc Houston 93 77 t 96 77 t Indianapolis 93 74 s 88 74 pc Jackson, MS 94 73 t 94 73 t Kansas City 89 72 t 91 74 t Knoxville 90 72 s 89 74 t Las Vegas 103 87 pc 105 89 pc Los Angeles 88 69 pc 85 69 pc Louisville 96 77 s 91 77 t Memphis 96 77 t 95 77 t Milwaukee 82 68 t 83 70 pc Minneapolis 89 71 pc 87 63 t Montgomery 92 75 t 91 73 t Nashville 95 76 s 92 77 c New Orleans 93 76 t 94 76 pc New York City 90 74 pc 88 74 pc Norfolk, VA 84 71 pc 91 74 pc Oklahoma City 96 75 pc 96 74 s Omaha 85 73 pc 89 72 t Philadelphia 90 72 s 91 74 pc Phoenix 103 82 pc 100 84 pc Pittsburgh 90 72 pc 86 70 t Portland, ME 72 59 c 76 61 pc Portland, OR 91 66 s 97 68 s Providence 80 66 pc 84 67 t Raleigh 89 68 s 92 72 pc Salt Lake City 90 70 s 95 72 s St. Louis 95 77 pc 91 75 t San Antonio 97 77 pc 99 76 s San Diego 79 70 pc 77 69 pc San Francisco 74 61 pc 75 60 pc Seattle 84 63 s 90 62 s Washington, DC 92 75 s 93 78 pc Amsterdam 75 56 pc 80 61 pc Baghdad 112 81 s 113 84 s Beijing 85 75 t 88 78 t Berlin 76 58 pc 76 58 pc Buenos Aires 68 48 pc 60 40 pc Cairo 97 76 s 98 78 s Calgary 69 47 s 76 50 pc Cancun 88 77 pc 89 76 pc Dublin 74 59 pc 70 53 sh Edmonton 66 43 pc 75 49 pc Halifax 66 58 s 70 62 c Kiev 75 59 pc 75 60 t London 81 59 pc 84 62 pc Madrid 94 63 s 90 63 s Mexico City 74 55 t 76 53 t Montreal 83 69 c 86 69 pc Ottawa 88 64 c 90 63 s Paris 83 64 t 85 64 t Regina 74 47 pc 73 44 s Rio de Janeiro 79 66 s 84 69 s Rome 91 67 s 89 69 s St. Johns 62 52 r 71 60 c San Juan 87 78 pc 88 78 s Sydney 62 42 s 62 41 s Tokyo 92 80 s 92 81 s Toronto 85 68 t 87 69 s Vancouver 78 61 s 79 61 s Winnipeg 91 57 pc 77 54 sHigh ................... 102 at Thermal, CALow ..................... 37 at Leadville, CO(For the 48 contiguous states yesterday)85The mid-Atlantic was in the middle of a monsoon-like storm July 14, 1975. Some areas in Maryland had 7 inches of rain. Q: When does the Atlantic hurricane season start to get into full swing?A: August. 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 92/75 92/73 92/73 92/74 93/74 93/73 92/72 91/73 92/72 92/79 91/77 90/78 91/76 92/74 93/74 93/74 92/74 93/75 93/75 92/74 93/74 93/74 93/75 90/76 93/74 90/77 90/76 91/75 93/74 92/76 90/76 91/73 92/74 90/78 89/78 91/76 91/76 92/75 WORLD NEWS/WEATHERFAISALABAD, Pakistan „ Pakistan is seeing an unprecedented number of extremists and militant sectarian groups „ even an international terror “gure with a $10 million U.S.-offered bounty on his head „ on the campaign trail ahead of parliamentary elections later this month. Analysts warn the phenomenon is a slippery slope to further radicalization of this conservative Muslim majority nation. Michael Kugelman, deputy director of the Asia Program at the Washington-based Wilson Center, says the participation of the radical groups in the election is highly signi“cant, not because of their ability to sweep into power, which wont happen, but because of how they can use the political process to legitimize themselves and their extremist ideologies.Ž Take the small political party known as the Milli Muslim League, or MML. In April, Washington placed the MML on its list of foreign terrorist groups, calling it a front for the Lashkar-e-Taiba militant group, co-founded by U.S.-wanted militant Ha“z Saeed to stage attacks against Indian troops in the Himalayan region of Kashmir, divided between India and Pakistan but claimed by both in its entirety. Saeed, blamed for the 2008 Mumbai attacks that killed 166 people, was declared a terrorist by the United Nations and the United States has offered a $10 million bounty for him. When Pakistans election commission refused to register the MML for the July 25 elections, Saeed “elded his candidates under the banner of the already-registered Allah-oAkbar Tehreek party. Its a familiar modus operandi for Saeed, who routinely dodges sanctions by renaming his outlawed organizations. When Lashkar-e-Taiba was declared a terrorist group, it was resurrected as the Jamaat ul Daawa „ a welfare organization aiding the poor and sick, according to Saeed. By bringing the often-toxic views of these groups into the political mainstream, Pakistans already-enabling environment for extremism risks becoming all the more permissive,Ž said Kugelman. Mohammad Yaqoub Sheikh, a candidate for parliament from the Punjab provincial capital of Lahore, openly admits that the Allah-o-Akbar Tehreek and the MML are one party.Ž The Allah-o-Akbar Tehreek has more than 260 candidates contesting the polls. In Lahore and elsewhere across Punjab province, where 60 percent of the countrys 200 million people live, its campaign posters prominently feature Saeed and are emblazoned with the MML party name. The political crisis that has gripped Pakistan since last July, when the Supreme Court ousted Prime Minister Nawaz Sharif from of“ce over corruption and the subsequent cascading allegations against his ruling Pakistan Muslim League party, have also played into the hands of extremists and radicals, who have traditionally had the patronage of the countrys powerful military and intelligence agency. Forced to elect a new leadership, the Pakistan Muslim League is heading into the race for the 342-seat National Assembly and four provincial parliaments weakened by the scandal surrounding Sharif and an irate military. Sharif is believed to have run afoul of the military, which has ruled Pakistan directly or indirectly for most of its 71-year history, when he sought to restrict its involvement in civilian affairs and criticized army efforts to combat extremist groups. Rights groups say the military is seeking to in”uence the election outcome to keep Sharifs party out of power.Radicals, extremists campaign ahead of Pakistan electionsBy KATHY GANNONASSOCIATED PRESS LONDON „ British detectives investigating the poisoning of two people by the nerve agent Novichok in southwestern England said Friday that a small bottle found in the home of one of the victims tested positive for the deadly substance. Dawn Sturgess, 44, and Charlie Rowley, 45, were sickened on June 30 in a town not far from the city where British authorities said a Russian ex-spy and his daughter were poisoned with Novichok in March. Sturgess died in a hospital on Sunday. Her partner, Charlie Rowley, initially was in critical condition, but has regained consciousness. The Metropolitan Police said the bottle was found during searches of Rowleys house Wednesday and scientists con“rmed the substance in the bottle was Novichok. Police have interviewed Rowley in recent days since he recovered consciousness. Police are still looking into where the bottle came from and how it came to be in Rowleys house. Further tests will be carried out to establish whether it is from the same batch that contaminated Russian ex-spy Sergei Skripal and his daughter in March. Assistant Police Commissioner Neil Basu said no more details would be provided about the bottle. More than 100 police of“cers had been searching for the source of Rowley and Sturgess exposure in the towns of Amesbury, where they lived, and Salisbury, where the Skripals were poisoned. Basu said cordons would remain in place in some locations to protect the public. This is clearly a signi“cant and positive development. However, we cannot guarantee that there isnt any more of the substance leftŽ Basu said. This is to allow thorough searches to continue as a precautionary measure for public safety and to assist the investigation team.Ž The Novichok saga began in March when Sergei and Yulia Skripal mysteriously fell ill on a park bench in Salisbury. They were found to have been poisoned with Novichok, a lethal nerve agent produced in the Soviet Union during the Cold War. Prime Minister Theresa May blamed the Russian government for the attack, which the Kremlin vehemently denied. The case led the United States and other countries to expel a large number of Russian diplomats. Public health of“cials say the risk to the public is low, but advised people not to pick up any strange items.UK police confirm source of Novichok poisoningBy GREGORY KATZASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDPompeo visits Mexico, is urged to reunite migrant familiesMEXICO CITY (AP) „ Mexican President Enrique Pena Nieto on Friday urged a U.S. delegation led by Secretary of State Mike Pompeo to quickly reunite migrant families separated at the border. Pena Nieto called for a permanent alternative that prioritizes the well-being and rights of minorsŽ and expressed concern over a recent attack on a 92-yearold Mexican man legally residing in California, a statement from the presidency said. The man was reportedly beaten by a woman with a brick and told, Go back to your country.Ž Pena Nieto said such incidents encourage a climate of hate and racism that we must avoid.Ž Pompeo was visiting Mexico with Cabinet-level of“cials to meet with both Pena Nieto and president-elect Andres Manuel Lopez Obrador.Iceberg 4 miles wide breaks off from Greenland glacierLONDON (AP) „ An iceberg four miles wide has broken off from a glacier in eastern Greenland and scientists have captured the dramatic event on video. New York University professor David Holland, an expert in atmospheric and ocean science, told The Associated Press that this is the largest event weve seen in over a decade in Greenland.Ž A June 22 video of the incident was taken by his wife, Denise Holland of NYUs Environmental Fluid Dynamics Laboratory. They had camped by the Helheim Glacier for weeks to collect data to better project sea level changes due to global warming. Holland said Wednesday that the time-lapse video, which is speeded up 20 times, shows 3 percent of the annual ice loss of Greenland occur in 30 minutes.Ž It sounded like rockets going off,Ž he said.UN council narrowly approves arms embargo on South SudanUNITED NATIONS (AP) „ The U.N. Security Council narrowly approved a U.S.-drafted resolution imposing an arms embargo on South Sudan Friday over objections that it could hurt African efforts to end the “ve-year con”ict in the worlds newest nation. The resolution received the minimum nine yesŽ votes. The six other council members abstained „ Russia, China, Ethiopia, Equatorial Guinea, Kazakhstan and Bolivia. In addition to an immediate arms embargo, the resolution imposes a travel ban and asset freeze on South Sudans deputy defense chief for logistics, Malek Reuben Riak Rengu, and former chief of the Sudan Peoples Liberation Army, Paul Malong Awan.

PAGE 19

The Sun /Saturday, July 14, 2018 www.yoursun.com Page 3 ABSmCpGrA m 62.81 +.44 +39.1AMGYackFocN d 22.03 +.10 +13.8 YacktmanI d 23.75 +.13 +13.3AberdeenIntlSmCpA m 31.41 +.43 +13.6AkreFocRetail m 36.39 +.66 +30.9AlgerSmCpGrB m 7.73 +.07 +33.1AlpineDynDivInstl 4.11 +.02 +9.5AmanaMutGrInv b 37.55 +.68 +19.3 MutIncInv b 50.31 +.73 +8.9American CenturyCptlValInv 8.78 +.07 +6.4 HYMuniInv 9.69 +.02 +5.3 HeritageInv 24.44 +.44 +17.8 IntTrmTxFrBdInv 11.20 +.02 +1.6 UltraInv 50.19 +1.36 +29.3American FundsAMCpA m 34.14 +.35 +22.4 AmrcnBalA m 27.61 +.23 +10.2 AmrcnHiIncA m 10.18 +.05 +3.3 AmrcnMutA m 41.66 +.47 +12.9 BdfAmrcA m 12.59 +.01 -.5 CptWldGrIncA m 51.64 +.39 +11.0 CptlIncBldrA m 60.76 +.09 +3.5 EuroPacGrA m 54.30 +.88 +8.4 FdmtlInvsA m 64.01 +.63 +15.2 GlbBalA m 32.38 +.08 +6.0 GrfAmrcA m 55.61 +.79 +23.6 IncAmrcA m 23.06 +.17 +6.9 InvCAmrcA m 41.43 +.45 +14.8 NewWldA m 66.16 +1.05 +9.4 NwPrspctvA m 46.25 +.76 +15.9 SmCpWldA m 59.66 +.72 +17.3 TheNewEcoA m 49.69 +.62 +24.8 WAMtInvsA m 45.54 +.63 +15.7BairdAggrgateBdInstl 10.58 +.02 ... CorPlusBdInstl 10.92 +.03 +.3BaronAsstRetail b 78.60 +1.40 +21.5 GrRetail b 78.01 +1.26 +24.6 PtnrsRetail b 58.44 +1.60 +25.2BerkshireFoc d 27.75 +.73 +46.6BlackRockAlCpEngyRsInvA m 12.10 +.06 +24.8 EqDivInstl 23.16 +.27 +11.2 GlbAllcIncInstl 19.75 +.08 +4.5 GlbAllcIncInvA m 19.61 +.07 +4.3 HYBdSvc b 7.65 +.04 +3.8 StrIncOpIns 9.76 ... +1.9 TactOppsInvA m 15.09 +.07 +10.8BruceBruce 532.87 +2.66 +6.3CGMFoc 44.46 +.65 -9.0ClipperClipper 121.81 +1.98 +14.0ColumbiaLgCpValA m 14.24 +.07 +7.1DFAEMktCorEqI 21.42 +.30 +3.5 EmMktsValInstl 29.18 +.36 +3.6 FvYrGlbFIIns 10.91 +.01 +.6 IntlCorEqIns 13.99 +.01 +7.7 IntlSmCoInstl 20.63 +.02 +8.1 IntlSmCpValIns 21.57 -.07 +4.0 USCorEq1Instl 24.00 +.28 +17.6 USCorEqIIInstl 22.48 +.21 +16.0 USLgCpValInstl 38.85 +.45 +11.5 USSmCpInstl 38.61 -.14 +17.2 USSmCpValInstl 40.55 -.22 +16.2 USTrgtedValIns 26.18 -.09 +15.1Delaware InvStrategicIncA m 8.00 +.01 ...DeutscheCorEqA m 29.08 +.50 +17.7 CorEqS 29.38 +.51 +18.0 GNMAS 13.37 ... -.2Dodge & CoxBal 106.71 +.79 +8.3 Inc 13.44 +.04 +.7 IntlStk 43.77 +.14 -.4 Stk 207.56 +2.30 +14.0DoubleLineTtlRetBdI 10.44 ... +1.2 TtlRetBdN b 10.44 +.01 +1.0DreyfusMidCpIdxInvs 39.29 +.14 +14.7 MnBd 11.62 +.02 +2.0 NYTxExBd 14.61 +.01 +1.3 OppcSmCpInv 39.97 +.17 +21.4 ShrtTrmIncD 10.10 +.01 -.4Eaton VanceDivBldrA m 14.96 +.19 +15.3EdgewoodGrInstl 35.15 +.75 +27.0FMICommonStk 27.33 +.14 +9.9 LgCp 22.32 +.20 +13.2FPACptl 35.27 +.35 +2.3 Crescent d 35.01 +.32 +5.2FederatedHiIncBdA f 7.34 ... +1.2 IntlSmMidCoA m 39.15 +.35 +10.8 KaufmannA m 6.59 +.07 +29.5Fidelity500IdxIns 97.93 +1.49 +16.6 500IdxInsPrm 97.93 +1.49 +16.7 500IndexPrm 97.93 +1.49 +16.6 AsstMgr50% 18.50 +.11 +7.8 BCGrowth 102.09 +1.88 +29.4 Balanced 24.91 +.23 +12.6 Canada 54.00 +.64 +7.8 Cap&Inc 10.10 +.06 +5.7 Contrafund 137.27 +3.04 +26.2 ContrafundK 137.25 +3.04 +26.3 DivGro 33.27 +.40 +12.7 EmMkts 31.26 +.66 +9.7 EmergMketsOpps 20.06 +.21 +5.8 EmergingAsia 43.42 +1.00 +10.3 ExMktIdxPr 67.63 +.22 +19.2 Fidelity 48.54 +.99 +19.5 FocusedStock 26.34 +.61 +31.6 FourinOneIdx 45.70 +.39 +11.7 Frdm 2020 16.40 +.09 +7.7 Frdm 2025 14.31 +.09 +8.4 Frdm 2030 17.96 +.13 +10.1 GNMA 11.16 +.01 -.2 GroCo 19.47 +.43 +31.1 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 2.83 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.95 1.95 ... 1.03 6-month T-bill 2.15 2.16 -0.01 1.13 52-wk T-bill 2.34 2.34 ... 1.20 2-year T-note 2.58 2.59 -0.01 1.37 5-year T-note 2.73 2.75 -0.02 1.89 7-year T-note 2.80 2.82 -0.02 2.16 10-year T-note 2.83 2.85 -0.02 2.35 30-year T-bond 2.93 2.95 -0.02 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.64 Barclays USAggregate 3.30 3.29 +0.01 2.55 Barclays US Corp 3.99 3.98 +0.01 3.18 Barclays US High Yield 6.42 6.45 -0.03 5.69 Moodys AAA Corp Idx 3.81 3.82 -0.01 3.72 10-Yr. TIPS .71 .73 -0.02 .57Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose, while natural gas fell. Gold, silver and copper declined.Crude Oil (bbl) 71.01 70.33 +0.97 +17.5 Ethanol (gal) 1.40 1.41 -0.71 +5.4 Heating Oil (gal) 2.13 2.12 +0.49 +2.8 Natural Gas (mm btu) 2.75 2.80 -1.61 -6.8 Unleaded Gas (gal) 2.11 2.07 +1.69 +17.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1239.60 1245.00 -0.43 -5.1 Silver (oz) 15.74 15.90 -1.00 -7.7 Platinum (oz) 826.20 842.30 -1.91 -11.6 Copper (lb) 2.77 2.77 +0.07 -15.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.05 1.05 -0.45 -15.0 Coffee (lb) 1.10 1.12 -1.48 -12.9 Corn (bu) 3.33 3.37 -1.19 -5.2 Cotton (lb) 0.88 0.89 -0.79 +11.7 Lumber (1,000 bd ft) 570.00 584.00 -2.40 +27.2 Orange Juice (lb) 1.69 1.68 +0.72 +24.1 Soybeans (bu) 8.32 8.30 +0.18 -12.6 Wheat (bu) 4.97 4.83 +2.59 +16.4 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3228 +.0019 +.14% 1.2943 Canadian Dollar 1.3162 -.0009 -.07% 1.2730 USD per Euro 1.1677 +.0007 +.06% 1.1406 Japanese Yen 112.30 -.16 -.14% 113.23 Mexican Peso 18.9502 +.0180 +.09% 17.7384 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6431 -.0025 -.07% 3.5398 Norwegian Krone 8.1228 +.0128 +.16% 8.2535 South African Rand 13.2829 -.0356 -.27% 13.2125 Swedish Krona 8.8928 +.0291 +.33% 8.3538 Swiss Franc 1.0021 -.0009 -.09% .9669 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3488 -.0019 -.14% 1.2937 Chinese Yuan 6.6932 +.0263 +.39% 6.7814 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8081 Indian Rupee 68.479 +.154 +.22% 64.447 Singapore Dollar 1.3662 +.0030 +.22% 1.3753 South Korean Won 1129.85 +4.55 +.40% 1137.78 Taiwan Dollar 30.59 +.06 +.20% 30.35 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen, euro and British pound. The U.S. currency also weakened against the Swiss franc and Canadian dollar, while it rose versus the Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 208.09 +4.58 +30.1 GroCoK 208.15 +4.59 +30.2 Independence 40.81 +.76 +21.4 IntlDiscv 44.79 +.47 +8.2 IntlGr 16.36 +.23 +10.0 IntlIdxPremium 42.42 +.12 +6.4 IntlRlEstt 11.70 -.02 +11.9 IntlVal 10.34 +.01 +3.0 InvmGradeBd 10.99 +.01 +.7 InvmGradeBd 7.73 +.01 +.2 JapanSmlrCo 17.97 -.04 +11.4 LatinAmerica 21.98 +.49 -3.5 LowPrStk 55.75 +.46 +14.2 LvrgdCoStk 35.18 +.42 +14.8 Magellan 109.00 +2.11 +22.2 MegaCapStock 18.01 +.25 +12.9 MidCapValue 24.63 ... +6.9 NYMuniInc 12.96 +.01 +1.2 NewMillennium 42.27 +.30 +17.7 Nordic 52.81 +.36 +2.1 OTCPortfolio 12.85 +.28 +29.1 Overseas 50.34 +.43 +7.9 Puritan 24.53 +.31 +14.0 SCGrth 29.15 +.19 +32.6 TaxFreeBond 11.34 +.01 +2.1 TotalBond 10.40 +.01 +.5 TtlMktIdxF 80.98 +1.06 +17.1 TtlMktIdxPrm 80.97 +1.06 +17.1 USBdIdxInsPrm 11.28 +.01 -.1 ValDiscv 28.91 +.19 +6.8Fidelity AdvisorLargeCapA m 34.47 +.36 +13.6 LimitedTermBdA m 11.26 +.01 -.5 NewInsI 34.98 +.63 +23.4 StgInc 12.23 +.02 NAFidelity SelectBiotechnology 242.61 +.92 +18.6 Energy 47.83 +.05 +25.4 Gold 18.80 -.59 -4.1 HealthCare 256.39 +3.20 +20.7 HealthCareSvcs 97.22 +2.12 +20.7 Leisure 158.97 +2.80 +12.9 Materials 83.38 +.26 +8.0 MedTech&Devcs 51.17 +.53 +21.8 NaturalGas 25.92 +.10 +16.6 NaturalRes 31.33 -.04 +21.9 Pharmaceuticals 19.89 +.27 +6.5 Semicon 11.42 -.09 +27.7 Wireless 10.13 +.03 +10.4First EagleGlbA m 58.92 +.19 +5.5First InvestorsGlbA m 8.64 +.13 +9.8 TtlRetA m 19.88 +.12 +4.6FirsthandTechOpps 12.45 +.20 +48.7Franklin TempletonCATxFrIncA m 7.32 +.01 +2.1 EqIncA m 25.33 +.29 +10.8 FdrTFIncA m 11.73 +.01 +1.5 FloridaTFIncA m 10.47 +.01 +1.1 GlbBdAdv 11.74 +.18 -1.0 GlbBdC m 11.81 +.18 -1.8 Gr,IncA m 27.16 +.20 +4.8 GrA m 102.47 +2.00 +18.9 GrOppsA m 42.29 +.82 +26.1 IncA m 2.32 +.01 +3.9 IncAdv 2.30 +.01 +4.1 IncC m 2.35 +.01 +3.3 RisingDivsA m 62.79 +.85 +14.0 TtlRetA m 9.50 +.01 -.5 UtlsC m 18.58 -.27 +4.0GERSPUSEq 56.00 +.80 +14.8GabelliAsstAAA m 60.70 +.42 +12.7 EqIncAAA m 23.03 +.13 +8.0 Val25A m 16.07 +.10 +7.6GlenmedeSmCpEqAdv 32.34 -.01 +16.5Goldman SachsShrtDurGovtA m 9.75 -.01 -.2HarborCptlApprecInstl 79.92 +1.66 +30.5 IntlInstl 67.04 +.30 +4.0Harding LoevnerIntlEqInstl d 23.08 +.22 +10.8HeartlandValPlusInv m 36.36 -.05 +22.5HennessyCrnrstnGrInv b 24.21 -.07 +13.3 GasUtilityInv b 29.34 -.46 +2.2HodgesRetail m 51.15 +.67 +17.6INVESCODivIncInv b 23.75 -.03 +2.9 EngyA m 27.01 +.01 +22.6 EngyInv b 26.89 ... +22.5 EuropeanGrA m 39.48 +.18 +4.8 GrAllcA m 16.29 +.10 +8.5 QualIncA m 11.59 +.01 -.5 SmCpEqA m 16.40 -.01 +14.3 TechInv b 52.10 +1.38 +26.6IvyAsstStratB m 23.00 +.25 +10.8JPMorganCoreBondR6 11.32 +.01 +.4 InvCnsrvGrA m 12.74 +.06 +4.3 MCapValL 40.92 +.08 +8.1Janus HendersonBalancedC m 34.04 +.37 +13.3 ContrarianT 20.81 +.22 +13.9 EnterpriseT 129.19 +1.76 +20.8 FlexibleBondS b 10.06 +.01 -.6 GlobalLifeSciT 61.99 +.37 +14.6 GlobalValueT 14.97 +.06 +5.8 High-YieldT 8.21 +.03 +2.1 MidCapValueL 17.43 +.07 +8.7 MidCapValueT 17.03 +.07 +8.5 OverseasT 32.67 +.23 +8.5 ResearchT 50.99 +.87 +19.0 Short-TermBondT 2.98 ... +.2 SmallCapValueL 23.95 -.20 +10.1 VentureT 87.64 +.56 +24.9John HancockBdI 15.43 +.03 +.6 DiscpValI 21.86 +.26 +10.7 DiscpValMCI 23.51 +.17 +8.3 MltMgLsBlA b 15.34 +.10 +7.4 MltmgrLsGr1 b 16.46 +.13 +9.8Litman GregoryMtrsIntlInstl 17.55 +.15 +4.9Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 32.41 +.47 +12.9 ValI 39.95 +.51 +5.8MainStayMacKHYCorpBdA m 5.60 +.02 +2.9Mairs & PowerGrInv 121.43 +2.12 +8.8Manning & NapierPrBlndCnsrvTrmS 13.70 +.06 +3.9 PrBlndMaxTrmS 22.11 +.19 +15.4Marsico21stCentury 31.71 +.44 +24.1 FlexCptl b 15.50 +.29 +16.5MatthewsAsianGrIncInv 16.17 +.06 -1.0MeridianGrLegacy d 46.29 +.30 +23.1Metropolitan WestTtlRetBdI 10.42 +.02 +.3 TtlRetBdM b 10.42 +.01 +.1 TtlRetBdPlan 9.80 +.01 +.3Midas FundsMidas m 1.12 -.03 -3.4 MidasMagic m 19.61 +.27 +16.8NeedhamGrRetail b 45.65 +.05 +7.5Neuberger BermanSmCpGrInv 42.70 +.28 +32.6NicholasNicholas 64.68 +1.30 +14.3NuveenNYMnBdI 10.86 +.01 +2.1Oak AssociatesEmergTech 5.94 +.16 +26.7 LiveOakHlthSci 20.29 +.28 +3.8 PinOakEq 70.14 +.52 +14.9 RedOakTechSel 28.19 +.78 +28.3OakmarkEqAndIncInv 32.25 +.24 +7.1 GlbInv 32.80 +.23 +8.9 IntlInv 26.73 -.04 +1.5 Inv 87.92 +1.07 +15.3 SelInv 47.14 +.50 +7.1Old WestburyLgCpStrats 14.99 +.20 +11.0OppenheimerDevMktsY 42.80 +.32 +10.7 GlbStrIncA m 3.76 +.01 -.3 IntlGrY 43.03 +.61 +7.4PGIM InvestmentsJenUtlA m 14.13 -.18 +5.8 JennisonBldA m 22.75 +.18 +18.8 QMAIntlEqC m 7.27 +.04 +3.0 QMASmCpValZ 20.94 -.22 +11.2 TtlRetBdZ 14.14 +.03 +1.2PIMCOAlAstInstl 11.78 +.01 +4.0 IncA m 12.03 +.01 +2.3 IncI2 12.03 +.01 +2.6 IncInstl 12.03 +.01 +2.7 ShrtTrmIns 9.87 ... +2.2 TtlRetIns 10.00 ... +.3PRIMECAP OdysseyAgrsGr 50.04 +.89 +27.5 Gr 41.41 +.65 +26.0PaxBalIndvInv b 22.79 +.19 +8.3PioneerA m 30.16 +.58 +15.8PrincipalDiversIntlIns 13.60 +.16 +6.5 SAMgCnsGA m 18.59 +.17 +10.7PutnamGlbUtlsB m 13.60 -.16 +7.3 IntlGrB m 20.86 +.23 +13.1 SmCpValA m 14.21 +.02 +10.6ReynoldsBlueChipGr b 65.65 +1.47 +27.1RoyceSmCpValSvc m 11.10 -.04 +19.9RydexElectronicsInv 139.00 -.38 +18.7 HCH b 27.92 +.40 +14.4 NASDAQ100Inv 39.13 +.89 +27.0SchwabHC 25.95 +.40 +11.3 SP500Idx 43.59 +.66 +16.6State FarmGr 79.11 +.97 +9.9Sterling CapitalStrtonSmCpVlIns 88.04 +.05 +11.9T. Rowe PriceBCGr 112.10 +2.62 +29.8 Bal 24.66 +.16 +9.1 Comm&TeInv 108.96 +1.19 +22.2 CorpInc 9.22 +.03 -.7 CptlAprc 29.66 +.31 +10.5 EMStk d 43.33 +.81 +10.6 EqIdx500 d 75.20 +1.14 +16.4 EqInc 33.43 +.22 +10.5 FinclSvcs 29.07 -.02 +12.9 GNMA 8.98 +.01 -.1 GlbTech 18.02 -.14 +19.0 GrStk 71.52 +1.60 +25.1 HlthSci 80.10 +1.54 +20.4 InsLgCpGr 43.02 +.97 +31.1 IntlEqIdx d 14.12 +.03 +5.9 IntlStk d 18.48 +.13 +5.9 IntlValEq d 14.40 -.03 ... MdCpGr 94.21 +1.32 +17.0 MdCpVal 31.75 -.09 +12.2 NJTFBd 11.91 +.01 +2.5 NewAmericaGr 55.33 +1.25 +27.1 NewAsia d 18.95 +.21 +8.2 NewHorizons 62.70 +.72 +31.4 NewInc 9.22 +.01 ... RlEstt d 28.41 -.21 +5.8 Rtr2020 22.97 +.14 +7.9 Rtr2025 17.99 +.12 +8.8 Rtr2030 26.61 +.19 +9.8 Rtr2035 19.53 +.15 +10.5 Rtr2040 28.12 +.23 +11.2 RtrBal 15.47 +.06 +5.5 SciandTech 51.78 +.45 +27.8 SpectrumGr 25.45 +.24 +13.9 SpectrumInc 12.39 +.03 +1.6 SummitMnIncInv 11.78 +.01 +2.4 TFShrtInterm 5.54 +.01 +.1 TxEfficientEq d 32.77 +.66 +25.0 Val 37.10 +.19 +7.7TIAA-CREFEqIdxIns 20.90 +.27 +17.1 IntlEqIdxIns 19.87 +.04 +6.4Third AvenueValIns d 49.48 -.27 +3.9ThompsonBd 11.44 +.01 +2.9 LgCp 68.62 +.91 +11.4ThornburgInvmIncBldrA m 21.48 +.08 +6.7ThriventIncA m 8.90 +.03 +.3TocquevilleGold m 33.67 -1.13 -4.4TouchstoneLargeCpFocA m 45.30 +.83 +18.3TransamericaAsAlGrC m 14.94 +.13 +8.9 AsAlModC m 12.06 +.06 +4.4U.S. Global InvestorGlbRes b 5.70 -.04 +6.8 GoldPrcMtls b 7.71 -.17 +10.1USAACrnrstnMod 14.84 +.05 +5.0 GrInc 25.86 +.25 +12.0 GvtSec 9.54 +.01 -.7 HiInc d 8.01 +.04 +3.2 PrcMtlsMnral 12.63 -.40 +2.3 SciTech 30.01 +.58 +22.4 TELngTrm 13.22 +.01 +2.8 TrgtRet2040 14.32 +.10 +8.3 TrgtRet2050 14.53 +.10 +8.7 WldGr 32.41 +.41 +6.8Value LinePremGr b 36.29 +.71 +18.5Vanguard500IdxAdmrl 258.83 +3.94 +16.6 500IdxInv 258.83 +3.93 +16.5 BalIdxAdmrl 35.54 +.31 +10.1 CAITTxExAdm 11.65 +.02 +1.7 CnvrtSecInv 13.87 +.07 +7.8 CptlOppAdmrl 167.77 +3.17 +19.7 CptlOppInv 72.61 +1.37 +19.6 DevMIdxAdmrl 13.90 +.03 +6.8 DevMIdxIns 13.92 +.03 +6.9 DivGrInv 27.30 +.48 +13.6 EMStkIdxInAdm 35.67 +.51 +4.8 EqIncAdmrl 77.75 +.63 +11.4 ExplorerAdmrl 102.08 +.79 +26.8 ExtMktIdxAdmrl 91.92 +.30 +19.2 ExtMktIdxIns 91.92 +.30 +19.2 FAWexUSIIns 103.20 +.49 +6.2 FAWexUSIdxInv 20.66 +.09 +6.0 GNMAAdmrl 10.24 ... +.2 GlbEqInv 32.25 +.40 +13.0 GrIdxAdmrl 80.00 +1.50 +22.0 GrIdxIns 80.00 +1.50 +22.0 GrandIncInv 49.78 +.82 +17.1 HCAdmrl 89.44 +1.74 +7.3 HYCorpAdmrl 5.72 +.03 +1.4 HYTEAdmrl 11.27 +.01 +3.9 InTrBdIdxAdmrl 10.99 +.02 -.9 InTrInGdAdm 9.42 +.01 -.6 InTrTEAdmrl 13.92 +.01 +1.3 InPrtScAdmrl 25.43 -.02 +2.3 InsIdxIns 255.51 +3.89 +16.7 InsIdxInsPlus 255.52 +3.88 +16.7 InsTrgRt2020Ins 22.85 +.14 +7.5 InsTtlSMIInPls 62.62 +.82 +17.2 IntlGrAdmrl 101.40 +1.31 +19.4 IntlValInv 38.69 +.14 +7.2 LTInGrdAdm 9.88 +.06 +.6 LTTEAdmrl 11.45 +.01 +2.6 LfStrGrInv 34.06 +.27 +10.4 LfStrModGrInv 27.30 +.18 +8.0 LgCpIdxInv 51.97 +.79 +16.6 LtdTrmTEAdmrl 10.87 +.02 +.8 MCpGrIdxInv 54.71 +.82 +17.8 MdCpIdxAdmrl 200.51 +1.95 +14.0 MdCpIdxIns 44.29 +.43 +14.0 MdCpIdxInsPlus 218.45 +2.12 +14.1 MorganGrAdmrl 102.32 +2.11 +24.8 MorganGrInv 32.99 +.69 +24.7 PrmCpAdmrl 146.07 +2.76 +21.5 PrmCpCorInv 28.37 +.51 +16.0 RlEstIdxAdmrl 116.63 -.99 +4.5 SCpValIdxAdm 59.53 -.04 +14.1 SCpValIdxI 33.27 -.03 +14.1 STBdIdxAdmrl 10.25 ... -.2 STInvmGrdAdmrl 10.46 ... +.3 STInvmGrdIns 10.46 ... +.3 STTEAdmrl 15.74 +.01 +1.0 SeledValInv 30.35 +.06 +6.6 SmCpIdxAdmrl 76.66 +.21 +18.8 SmCpIdxIns 76.66 +.21 +18.9 StarInv 27.36 +.23 +10.1 StrEqInv 36.14 +.07 +14.1 TrgtRtr2015Inv 15.49 +.07 +6.0 TrgtRtr2020Inv 31.82 +.18 +7.4 TrgtRtr2025Inv 18.80 +.13 +8.5 TrgtRtr2030Inv 34.25 +.24 +9.3 TrgtRtr2035Inv 21.12 +.17 +10.2 TrgtRtr2040Inv 36.60 +.31 +11.1 TrgtRtr2045Inv 23.04 +.20 +11.5 TrgtRtr2050Inv 37.08 +.33 +11.6 TrgtRtrIncInv 13.54 +.05 +4.6 TtBMIdxAdmrl 10.46 +.01 ... TtBMIdxIns 10.46 +.01 ... TtBMIdxInsPlus 10.46 +.01 ... TtInBIdxAdmrl 21.93 +.03 +3.6 TtInBIdxIns 32.91 +.04 +3.6 TtInBIdxInv 10.97 +.01 +3.6 TtInSIdxAdmrl 29.29 +.14 +6.5 TtInSIdxIns 117.14 +.58 +6.5 TtInSIdxInsPlus 117.16 +.58 +6.5 TtInSIdxInv 17.51 +.08 +6.4 TtlSMIdxAdmrl 70.44 +.92 +17.2 TtlSMIdxIns 70.45 +.92 +17.2 TtlSMIdxInv 70.41 +.92 +17.0 ValIdxAdmrl 41.53 +.49 +12.3 WlngtnAdmrl 72.27 +.77 +8.5 WlngtnInv 41.85 +.44 +8.4 WlslyIncAdmrl 63.79 +.29 +4.3 WlslyIncInv 26.33 +.12 +4.2 WndsrAdmrl 79.47 +.27 +9.7 WndsrIIAdmrl 67.80 +.77 +9.8 WndsrIIInv 38.21 +.43 +9.7VictorySpecValA m 27.63 +.39 +14.7WasatchGlbValInv d 8.91 +.09 +8.3Wells FargoTarget2010Adm 10.91 +.04 +3.2Western AssetCorPlusBdI 11.38 +.04 +.3 WAMngdMuniA 16.07 +.01 +2.2Wintergreen FundInv m 12.63 -.06 -4.6 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/STOCKSOKLAHOMA CITY „ Pot advocates celebrated the culmination of a yearslong effort to ease restrictions on the use of cannabis last month when nearly 60 percent of Oklahoma voters approved medical marijuana. Oklahomas proponents had even included a twomonth deadline for the implementation in their measure so as to avoid the years of delays they had seen elsewhere. But that has not stopped state health of“cials and the Republican governor from making drastic changes. Within weeks of the election, they signed off on tough new restrictions, including a ban on the sale of smokable pot. The change was supported by groups representing doctors, hospitals and pharmacists who opposed medical marijuana, but infuriated supporters of the state question and has already led to lawsuits. Its like they snatched defeat out of the jaws of victory,Ž said Chip Paul, who helped write Oklahomas medical marijuana state question and push for its approval. You try to do something the proper way. You follow the rules. And then you win and you get screwed.Ž Even in conservative states such as Oklahoma, which became the 30th in the U.S. to legalize medical marijuana, attitudes are shifting in favor of easing restrictions on pot. But there remains resistance from policymakers, especially in Republican-controlled areas, where the rollout of medical marijuana has frequently been restricted by lawmakers or bogged down in court battles. After more than 70 percent of Florida voters approved medical marijuana in 2016, the Republican-controlled Legislature there imposed a similar ban on smokable pot. A judge last month ruled that such a ban was unconstitutional. In Arkansas, 53 percent of voters approved medical marijuana in 2016, but a legal challenge has delayed the program. Michigan voters approved medical marijuana in 2008, only to be followed by years of court “ghts. In Texas, the GOP-led Legislature approved a restrictive medical marijuana law in 2015, then proceeded to institute strict regulations. It allowed only three dispensaries in a state of 27 million people and imposed the highest licensing fees in the country. Marijuana advocates say the restrictions on how medical marijuana can be used or the additional burdens placed on doctors may wind up undermining the initiatives and laws. The extent of limitations really serves to deprive people of the key goal, which is letting people use medical marijuana without being punished,Ž said Karen OKeefe, director of state policies for the Marijuana Policy Project.Conservative states balk at voter-approved medical marijuanaBy SEAN MURPHY and ANDREW DEMILLOASSOCIATED PRESS NEW YORK „ Stocks wrapped up another solid week Friday as industrial and energy companies ticked higher, but corporate earnings got off to a sluggish start as reports from several major U.S. banks failed to excite investors. Indexes wobbled in morning trading, but rising oil prices helped energy companies, and defense contractors and machinery makers also rose. Consumer-focused companies like Amazon set record highs. Wells Fargo skidded after reporting a drop in earnings as fallout continued from its phony accounts scandal. Citigroup also fell after its revenue growth was weak. AT&T skidded after the Justice Department asked a court to overturn the companys purchase of Time Warner. Investors expect another round of great pro“t growth this quarter, but theyre not sure about what will come next: the U.S. and China are in a trade war without any signs of resolution, midterm Congressional elections are getting closer, and interest rates keep rising. Paul Christopher, head of global market strategy for the Wells Fargo Investment Institute, said investors will focus on corporate forecasts covering the rest of the year. We think there will be a lot of attention paid to the outlook,Ž he said. We still think the economy is really what investors should be watching here, and we think its going to be solid this year and again good next year.Ž The S&P 500 index edged up 3.02 points, or 0.1 percent, to 2,801.31. The Dow Jones Industrial Average added 94.52 points, or 0.4 percent, to 25,019.41. The Nasdaq composite set another record, just barely, as it rose 2.06 points to 7,825.98.Stocks end the week with more gainsBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONWatchdog slams ex-HHS chief Price on costly travelWASHINGTON (AP) „ The government wasted at least $341,000 on travel by ousted Health and Human Services Secretary Tom Price, including booking charter ”ights without considering cheaper scheduled airlines, an agency watchdog said Friday. The HHS inspector generals long-awaited report chastised the department for ”outing federal travel rules, which require of“cials to book trips in the most cost-ef“cient way for taxpayers. The inspector general estimated that the government spent nearly $1.2 million on Prices travel during his seven months in of“ce. That included more than $700,000 in military ”ights on two foreign and two domestic trips, as well as more than $480,000 for various domestic trips by private chartered aircraft. HHS improperly used federal funds related to Sec. Prices government travel,Ž the report said. Of 21 trips reviewed by the inspector generals investigators, only one complied with all federal travel requirements. The report said none of the charter ”ights complied.Papa Johns pulling founders image from its marketingNEW YORK (AP) „ Papa Johns, which has featured founder John Schnatter as the face of the company in logos and TV ads, is pulling his image from its marketing after reports he used a racial slur. His face was off at least some materials by late morning Friday, though the company said the details and exact timing for everything were still being worked out. The pizza chain said there are no plans to change its name. Schnatter is still on the board and is the companys largest shareholder „ meaning he remains a key presence. Papa Johns has acknowledged in regulatory “lings that Schnatters public role as its pitchman could be a liability if his reputation was damaged. The company got a taste of that last year, when Schnatter stepped down as CEO after blaming disappointing pizza sales on the outcry surrounding football players kneeling during the national anthem.Roy Moore says hes among political figures duped by TV showGADSDEN, Ala. (AP) „ Defeated Senate candidate Roy Moore is talking about a defamation suit after discovering that he too was duped by actor Sacha Baron Cohen for his upcoming television series. In a statement posted on Facebook, Moore says he accepted an all-expenses trip to Washington in February after being told hed receive an award for supporting Israel. He says he didnt know Baron Cohen would mock Israel and scheme to humiliate him and other conservatives such as Sarah Palin and Dick Cheney. I did not know Sacha Cohen or that a Showtime TV series was being planned to embarrass, humiliate, and mock not only Israel, but also religious conservatives such as Sarah Palin, Joe Walsh, and Dick Cheney,Ž Moore wrote on Facebook. I am involved in several court cases presently to defend my honor and character against vicious false political attacks by liberals like Cohen,Ž Moore added. If Showtime airs a defamatory attack on my character, I may very well be involved in another. As for Mr. Cohen, whose art is trickery, deception, and dishonesty, Alabama does not respect cowards who exhibit such traits!ŽMicrosoft raises alarms about face recognitionREDMOND, Wash. (AP) „ Microsoft is calling on Congress to regulate the use of facial recognition technology to protect peoples privacy and freedom of expression. Its the “rst big tech company to raise serious alarms about an increasingly sought-after technology for recognizing a persons face from a photo or through a camera. Microsoft President Brad Smith said in a blog post Friday that the government should form a bipartisan expert commission. Smith says Microsoft, which supplies face recognition to some businesses, has already rejected some customers requests to deploy the technology in situations involving human rights risks.Ž

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, July 14, 2018 44.24 19.34 H&E Eqp 1.10 12 39.19 +.97 -3.6 32.34 21.48 HCP Inc 1.48 14 25.84 -.40 -0.9 24.75 17 .45 HP Inc .56f 9 23.71 +.70 +12.9 55.89 46.23 HSBC 1.50e ... 47 .44 +.30 -8.1 45.61 25.41 HainCels lf ... ... 30.02 -.62 -29.2 9.07 3.82 HalconRs n ... ... 3.96 -.18 -47 .7 57 .86 38.18 Hallibrtn .72 dd 45.35 +.42 -7 .2 25.73 16.38 Hanesbds s .60 11 21.68 -.64 +3.7 125.00 87 .51 HanoverIns 2.16 67 122.90 +.96 +13.7 56.50 39.34 HarleyD 1.48 14 42.93 +.54 -15.6 5.35 2.80 Harmonic ... dd 4.40 +.15 +4.8 170.54 111.72 HarrisCorp 2.28 26 148.89 +4.59 +5.1 26.75 15.05 Harsco .20m 58 22.45 +.50 +20.4 59.20 49.67 HartfdFn 1.00 18 52.53 +.68 -6.7 38.72 31.71 HawaiiEl 1.24 24 34.67 -1.46 -4.1 56.20 35.04 HlthCSvc .77f ... 44.26 +.74 -16.0 5.58 3.25 HeclaM .01e dd 3.46 -.27 -12.8 22.55 16.60 Hersha rs 1.12 16 22.32 -.06 +28.3 115.82 89.10 Hershey 2.62 20 93.99 -1.56 -17 .2 27 .27 11.27 HertzGl ... ... 14.10 -2.17 -36.2 71.14 37 .25 Hess 1.00 dd 66.54 -1.01 +40.2 19.48 12.82 HP Ent n .56f 12 15.49 +.51 +7 .9 28.32 21.47 HilltopH .28 11 21.65 -.77 -14.5 13.95 5.97 HimaxTch .10e 54 7 .82 +.58 -25.0 83.28 26.43 HollyFront 1.32 17 68.68 +.08 +34.1 207 .61 144.25 HomeDp 4.12 26 198.69 +4.21 +4.8 37 .29 27 .05 Honda .84e ... 29.30 +.11 -14.0 165.13 133.49 HonwllIntl 2.98 65 147 .50 +1.78 -3.8 38.00 29.75 Hormel s .75 23 37 .58 +.62 +3.3 31.27 23.83 HospPT 2.12f 11 28.77 -.16 -3.6 22.47 17 .26 HostHotls 1.00a 18 21.18 -.14 +6.7 30.60 23.64 HuanPwr 2.45e ... 28.42 +1.50 +13.7 149.03 100.55 Hubbell 3.08 22 113.36 +4.79 -16.2 319.44 229.84 Humana 2.00f 27 317 .12 +8.10 +27 .8 16.60 12.14 HuntBncsh .44 16 14.65 -.22 +0.6 276.69 190.90 HuntgtnIng 2.88 21 224.98 +7 .34 -4.5 50.82 15.25 Huya n ... ... 36.93 +8.39 +130.0 11.26 7 .75 ICICI Bk .16e ... 7 .90 -.11 -18.8 237 .94 146.09 IdexxLab s ... 72 238.15 +12.62 +52.3 20.58 14.14 ING .14e ... 14.58 -.17 -21.0 46.23 15.30 IQIYI n ... ... 33.95 +4.03 +118.3 13.11 11.61 iShGold ... q 11.90 -.13 -4.9 47 .85 30.98 iShBrazil .67e q 34.05 +.87 -15.8 47 .13 40.28 iShEMU .86e q 41.96 +.03 -3.3 26.93 23.26 iSh HK .61e q 24.43 +.25 -3.9 57 .82 43.55 iShMexico .78e q 50.25 -.18 +1.9 17 .14 14.44 iShSilver ... q 14.88 -.20 -6.9 102.32 90.47 iShSelDiv 3.03e q 98.92 -.34 +0.4 54.00 39.35 iShChinaLC .87e q 42.90 +.56 -7 .1 288.69 242.48 iSCorSP500 4.38e q 281.43 +4.22 +4.7 52.08 41.25 iShEMkts .59e q 43.85 +.44 -6.9 121.85 113.72 iShiBoxIG 3.87 q 115.70 +.52 -4.8 129.57 116.09 iSh20 yrT 3.05 q 122.72 -.03 -3.3 75.27 64.74 iS Eafe 1.66e q 67 .79 +.21 -3.6 89.04 84.07 iShiBxHYB 5.09 q 85.61 +.28 -1.9 119.30 100.22 iShNsdBio s ... q 118.35 +2.14 +10.8 38.21 32.16 iShIndia bt .24e q 34.10 +.77 -5.5 170.20 134.12 iShR2K 1.77e q 167 .42 -.83 +9.8 94.20 82.07 iShCorHiDv 2.90e q 86.09 +.07 -4.5 76.72 54.29 iShChina .61e q 64.60 +.56 -2.9 39.28 36.52 iShUSPfd 2.13a q 37 .67 -.33 -1.1 83.27 71.27 iShREst 2.76e q 81.32 -.77 +0.4 70.84 60.44 iShCorEafe 1.56e q 64.00 +.19 -3.2 100.04 79.59 Idacorp 2.36 23 93.18 -1.24 +2.0 179.07 135.07 ITW 3.12 30 143.75 +4.11 -13.8 27 .10 18.50 IndBkMI .60 20 25.40 -.65 +13.6 20.09 13.88 Infosys .40e 18 19.42 +.27 +19.7 97 .67 79.63 IngerRd 2.12f 21 91.05 +1.18 +2.1 146.28 107 .77 Ingredion 2.40 13 99.46 -12.38 -28.9 57 .60 33.23 Intel 1.20 20 52.22 +.85 +13.1 21.05 2.44 Intelsat ... ... 20.70 +2.82 +510.6 135.59 51.05 InterceptP ... dd 97 .10 +3.10 +66.2 171.13 137 .45 IBM 6.28f 11 145.90 +3.42 -4.9 31.00 18.00 IntlGmeT n .80 ... 24.89 +1.15 -6.1 66.94 50.00 IntPap 1.90 18 53.15 +.79 -8.3 4.74 1.46 Intersectns ... dd 1.66 -.09 -26.5 525.12 307 .00 IntSurg s ... 79 524.34 +28.88 +43.7 38.43 25.98 Invesco 1.16 11 25.62 -.82 -29.9 65.51 39.07 IonisPhm ... cc 45.24 -.29 -10.1 64.71 52.81 iShJapan rs ... q 57 .56 +.36 -4.0 39.36 35.01 iSTaiwn rs ... q 36.42 +.89 +0.6 62.70 49.83 iShCorEM .95e q 52.97 +.49 -6.9 16.98 9.92 ItauUnibH .32e ... 11.50 +.62 -11.5J-K-L 50.68 34.76 JD.com ... 20 38.27 -1.19 -7 .6 119.33 88.08 JPMorgCh 2.24f 15 106.36 +2.30 -0.5 72.18 49.31 JacobsEng .60 26 66.32 +1.28 +0.5 3.95 1.95 JkksPac ... dd 2.58 -.63 +9.6 24.13 18.05 JetBlue ... 11 19.28 -.17 -13.7 148.32 118.62 JohnJn 3.60f 17 125.93 +.18 -9.9 44.37 32.89 JohnContl n 1.04e 24 35.12 +.48 -7 .8 30.29 23.61 JnprNtwk .72 15 27 .86 -.10 -2.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 104.86 -.01 -0.2 114.91 99.47 KC Southn 1.44f 20 106.61 +.10 +1.3 72.24 56.40 Kellogg 2.16 17 71.17 -.66 +4.7 8.38 3.30 KeryxBio ... dd 4.39 +.36 -5.6 22.40 16.28 Keycorp .48f 14 19.56 -.14 -3.0 62.41 39.21 Keysight ... 45 59.97 +.14 +44.2 127 .94 97 .10 KimbClk 4.00 21 105.62 -1.23 -12.5 21.25 14.69 KindMorg .80f 25 17 .91 -.02 -0.9 4.91 3.48 Kinross g ... 29 3.77 -.16 -12.7 90.38 54.11 KraftHnz n 2.50 18 63.85 -.58 -17 .9 13.93 8.90 KratosDef ... dd 12.70 +.74 +19.9 31.45 19.69 Kroger s .56f 11 28.05 -1.07 +2.2 28.71 18.22 Kulicke .12p 61 28.48 +3.37 +17 .0 63.10 30.70 L Brands 2.40 10 31.71 -4.99 -47 .3 218.71 168.54 L-3 Tch 3.20 20 203.34 +9.77 +2.8 51.91 34.46 LTC Prp 2.28f 18 42.16 -1.74 -3.2 71.04 42.58 LambWst n .77 26 70.85 +.66 +25.5 118.60 80.00 Landstar .60 24 110.10 -1.85 +5.8 13.46 7 .41 LaredoPet ... 4 9.81 +.25 -7 .5 36.13 24.10 LaSalleH .90m 19 34.88 -.08 +24.3 53.96 39.57 LeggPlat 1.52f 21 45.67 +.51 -4.3 6.56 2.57 LendingClb ... cc 4.46 +.34 +8.0 72.17 48.71 LennarA .16 14 54.06 +.41 -14.5 6.80 5.53 LbtyASE .72e q 6.67 +.16 +5.9 45.40 37 .77 LibtProp 1.60 16 44.69 +.02 +3.9 101.34 81.48 LincElec 1.56 26 90.53 +2.78 -1.1 363.00 284.22 LockhdM 8.00 39 318.37 +19.18 -0.8 108.98 70.76 Lowes 1.92f 22 99.58 +3.44 +7 .1M-N-0 197 .37 141.12 M&T Bk 3.20f 19 166.45 -2.51 -2.7 10.97 6.04 MBIA ... dd 9.39 -.05 +28.3 35.18 26.45 MDC 1.20 11 31.79 +.26 -0.3 29.62 24.29 MDU Res .79 25 29.29 -.31 +9.0 38.41 27 .88 MGM Rsts .48 9 30.95 +1.98 -7 .3 10.97 9.25 MVC Cap .60 q 9.63 +.38 -8.8 78.10 36.20 Macquarie 5.24e 8 44.71 +.89 -30.4 41.33 17 .41 Macys 1.51 11 36.39 -.50 +44.5 67 .47 45.37 Magna g s 1.32f 11 59.90 +1.08 +5.7 22.16 17 .73 Manulife g .44 ... 17 .99 +.09 -13.8 22.74 10.55 MarathnO .20 dd 21.48 +.39 +26.9 83.33 49.30 MarathPt s 1.84 10 71.74 +1.54 +8.7 149.21 96.90 MAR 1.32 34 131.01 +3.35 -3.5 19.85 12.70 MartinMid 2.00 22 13.80 +.10 -1.4 25.18 14.87 MarvellTch .24 20 21.86 +.23 +1.8 209.19 121.82 MasterCrd 1.00 48 205.91 +6.39 +36.0 74.94 43.43 MaximIntg 1.68 25 60.67 +.16 +16.0 11.04 5.75 McClatch rs ... dd 9.50 -.24 +6.4 120.23 90.25 McCorm 2.08 18 119.14 -.24 +16.9 178.70 146.84 McDnlds 4.04 24 158.51 -.91 -7 .9 178.86 131.43 McKesson 1.36 11 136.59 -1.29 -12.4 14.52 11.82 MedProp 1.00 16 14.34 -.11 +4.1 6.65 3.35 MedleyCap .40m 5 3.42 -.02 -34.5 88.82 76.41 Medtrnic 2.00f 35 88.36 +1.73 +9.4 66.41 52.83 Merck 1.92 23 62.89 +.69 +11.8 61.51 41.41 MercGn 2.50 39 43.87 +.13 -17 .9 72.25 47 .30 Meredith 2.18 13 54.80 -.50 -17 .0 29.54 16.68 Meritor ... 6 21.77 -.08 -7 .2 55.91 43.09 MetLife 1.68 10 44.20 +.47 -12.6 64.66 26.85 MicronT ... 6 56.35 +3.12 +37 .0 104.41 69.20 Microsoft 1.68 61 105.43 +4.27 +23.3 3.25 1.00 Microvisn ... dd 1.06 -.01 -35.0 138.89 98.06 Middleby ... 19 102.23 -.94 -24.2 46.74 33.96 MdsxWatr .90 30 44.32 +.58 +11.0 14.17 10.93 MHowHiInc 1.39 q 12.38 +.08 -0.7 18.25 3.01 MiMedx ... 15 3.37 +.02 -73.3 8.11 5.49 MitsuUF J ... ... 5.66 +.07 -22.1 94.02 58.75 MolsCoorB 1.64 11 68.10 -2.52 -17 .0 54.24 22.49 Momo ... ... 43.96 -2.48 +79.6 46.54 37 .42 Mondelez .88 22 42.83 +.48 +0.1 93.93 70.79 Moog A .25p 20 78.26 +1.08 -9.9 59.38 43.84 MorgStan 1.00 12 48.08 +.99 -8.3 121.30 82.86 MotrlaSolu 2.08 22 120.77 +2.36 +33.7 35.98 22.21 MurphO 1.00 dd 33.00 -.08 +6.3 47 .82 29.39 Mylan NV ... 8 36.58 -.05 -13.5 43.24 26.00 NCR Corp ... 28 31.40 +.64 -7 .6 35.17 16.04 NRG Egy .12 51 31.57 +.44 +10.8 20.15 15.55 NRG Yld C 1.24f 25 17 .90 +.05 -5.3 125.93 90.83 NXP Semi ... 39 107 .52 +.05 -8.2 8.87 5.32 Nabors .24 dd 6.07 -.22 -11.1 59.92 48.31 NatFuGas 1.70f 17 54.57 -.39 -0.6 65.60 51.44 NatGrid 2.89e ... 57 .20 -1.39 -2.7 81.60 62.71 NtHlthInv 4.00 17 75.09 -.96 -0.4 136.65 88.80 NatPresto 1.00a 16 120.40 -2.45 +21.1 111.36 17 .51 NektarTh ... dd 47 .79 +.15 -20.0 84.46 47 .67 Neogen s ... 73 82.01 -1.74 +33.0 423.21 149.65 Netflix s ... cc 395.80 -12.45 +106.2 47 .60 35.55 NJ Rscs s 1.09 15 45.95 -1.35 +14.3 19.10 12.74 NewMedia 1.48 33 18.94 +.18 +12.9 108.40 72.34 NewOriEd .40e 47 97 .14 +2.68 +3.3 14.53 10.88 NY CmtyB .68 13 11.42 +.15 -12.3 6.54 5.35 NYMtgTr .80 9 6.14 +.02 -0.5 54.19 22.60 NewellRub .92f 6 27 .80 +.38 -10.0 A-B-C 13.56 9.86 AES Corp .52 12 13.18 +.18 +21.7 46.19 38.31 AFLAC s 1.04 13 42.60 -.31 ... 21.94 17 .84 AGNC Inv 2.16 7 19.06 -.01 -5.6 6.88 4.00 AK Steel ... 21 4.61 +.02 -18.6 39.80 31.17 AT&T Inc 2.00 12 31.67 -.51 -18.5 21.80 14.65 AV Homes ... 6 21.55 ... +29.4 64.60 47 .83 AbbottLab 1.12 28 63.06 +1.18 +10.5 125.86 69.38 AbbVie 3.84 17 96.63 +.67 -0.1 29.20 8.81 AberFitc .80 17 25.16 -.84 +44.3 41.20 14.51 AcadiaPh ... dd 17 .46 -.38 -42.0 30.35 16.75 AccelrDiag ... dd 20.95 -.20 -20.0 6.15 3.60 Accuray ... dd 3.90 -.23 -9.3 52.80 3.28 AchvLfS rs ... dd 3.55 -.04 -73.6 81.46 57 .29 ActivsBliz .34f 53 81.50 +4.31 +28.7 86.42 47 .03 Adient n 1.10 ... 48.58 -1.46 -38.3 258.91 141.57 AdobeSy ... 60 258.59 +10.40 +47 .6 95.00 57 .03 AdvEnId ... 16 59.14 -2.02 -12.4 17 .34 9.04 AMD ... ... 16.27 -.09 +58.3 39.90 30.15 Aecom ... 11 32.57 -.42 -12.3 74.05 36.71 AeroViron ... cc 73.37 +1.30 +30.6 194.40 149.69 Aetna 2.00 19 191.89 +5.68 +6.4 2.65 .98 AeviGeno ... dd .97 -.05 -18.9 75.00 58.22 Agilent .60 75 63.38 +1.09 -5.4 25.30 18.97 Aircastle 1.12 9 20.26 -.20 -13.4 33.73 10.76 Akorn Inc ... 51 17 .91 -.16 -44.4 2.91 1.39 AlaskCom ... 56 1.68 -.05 -37 .3 144.99 86.75 Albemarle 1.34f 21 95.57 +.03 -25.3 62.35 33.68 Alcoa Cp ... 44 47 .26 +.12 -12.3 149.34 102.10 Alexion lf ... 52 135.87 +3.67 +13.6 211.70 142.25 Alibaba ... 56 190.04 -2.23 +10.2 30.25 16.51 AllegTch ... dd 26.76 +.88 +10.9 181.45 111.54 AllegiantT 2.80 11 143.20 -.85 -7 .5 256.80 142.81 Allergan 2.88 11 177 .15 +2.56 +8.3 81.24 66.64 Allete 2.24 23 77 .57 -2.84 +4.3 21.90 15.55 AllnceRes 2.06f 5 18.03 -.23 -8.5 29.80 22.55 AlliBern 2.57e 14 29.05 -.05 +16.0 45.52 36.84 AlliantEg s 1.34f 21 42.93 -.91 +0.8 45.69 32.93 AllisonTrn .60 15 41.82 +1.41 -2.9 105.36 85.59 Allstate 1.84 14 92.83 +.67 -11.3 153.99 70.76 AlnylamP ... dd 107 .47 +6.44 -15.4 1186.89 903.40 Alphabet C ... 31 1188.82 +48.65 +13.6 1201.99 918.60 Alphabet A ... 36 1204.42 +49.34 +14.3 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.33 +.12 -4.3 82.45 54.27 Altaba ... cc 74.48 -.88 +6.6 31.32 14.60 Altice n ... dd 18.87 +.45 -1.1 74.67 53.91 Altria 2.80f 19 58.50 +.21 -18.1 4.60 2.66 Amarin ... ... 3.05 +.07 -23.9 1798.00 931.75 Amazon ... cc 1813.03 +102.40 +55.0 66.23 37 .17 Ambarella ... cc 37 .91 -1.85 -35.5 7 .43 4.58 Ambev .05e 8 4.81 +.16 -25.5 64.89 51.89 Ameren 1.83 22 61.39 -.64 +4.1 6.50 5.85 AFMulti .50 22 6.40 ... +5.8 19.91 14.85 AMovilL .17e 13 17 .57 +.08 +2.4 59.08 35.64 AmAirlines .40 6 37 .12 -.97 -28.7 25.77 10.23 AEagleOut .55f 18 23.01 -1.11 +22.4 78.07 62.71 AEP 2.48 18 70.35 -1.21 -4.4 103.24 83.33 AmExp 1.40 16 100.50 +1.98 +1.2 60.35 46.62 AmStsWtr 1.02 33 59.51 -.49 +2.8 92.37 76.04 AmWtrWks 1.82f 38 87 .70 -.78 -4.1 48.37 39.41 Amerigas 3.80 35 42.44 +.03 -8.2 183.90 129.87 Ameriprise 3.60f 12 142.01 +.33 -16.2 106.27 71.90 AmeriBrgn 1.52 10 87 .91 -.06 -4.3 79.32 60.50 Ametek .36 31 73.70 +1.81 +1.7 201.23 163.31 Amgen 5.28 17 195.91 +4.90 +12.7 93.62 72.93 Amphenol .92f 36 88.71 +.52 +1.0 76.70 39.96 Anadarko 1.00 87 74.59 +.93 +39.1 151.89 89.58 Andeavor 2.36 39 135.49 +2.50 +18.5 126.50 91.70 ABInBev 3.19e 26 103.92 +.08 -6.8 12.58 9.95 Annaly 1.20 12 10.43 -.09 -12.3 267 .95 179.40 Anthem 3.00 16 250.51 +8.36 +11.3 6.21 4.55 Anworth .60 10 5.02 -.06 -7 .7 51.21 33.60 Apache 1.00 30 47.45 +.54 +12.4 6.47 5.18 ApolloInv .60 ... 5.68 +.04 +0.4 194.20 143.37 Apple Inc 2.92f 22 191.33 +3.36 +13.1 62.40 41.94 ApldMatl .80 13 46.13 ... -9.8 103.41 22.54 ApldOptoel ... 18 47 .78 +1.76 +26.3 39.55 32.30 AquaAm .82 27 36.37 -.34 -7 .3 50.45 21.05 ArcBest .32 15 44.50 -1.25 +24.5 31.17 16.47 Arconic .24 dd 17 .38 +.15 -36.2 17 .11 15.03 AresCap 1.52 8 16.54 +.04 +5.2 25.95 17 .40 AresMgmt 1.18e 14 21.45 +.30 +7 .3 311.67 141.78 AristaNetw ... 54 266.49 +4.10 +13.1 20.21 7 .15 ArrayBio ... dd 17 .07 -.96 +33.4 87 .26 72.31 ArrowEl ... 11 77 .54 +.48 -3.6 81.26 59.80 Ashland .90m 45 81.18 +2.56 +14.0 37 .30 28.43 AstraZen s 1.37e 9 37 .16 +1.98 +7 .1 40.97 20.07 AtHomGr n ... 51 37 .94 -2.51 +24.8 93.56 76.46 ATMOS 1.94f 17 91.13 -1.44 +6.1 141.52 100.51 AutoData 2.76f 37 137 .34 +3.12 +17 .2 4.24 1.91 AVEO Ph h ... dd 2.90 +.49 +3.9 123.67 90.41 AveryD 2.26f 27 103.66 +2.59 -9.8 50.88 27 .75 AvisBudg ... 11 31.90 -1.51 -27 .3 52.91 41.40 Avista 1.49f 28 50.14 -2.73 -2.6 39.75 22.00 B&G Foods 1.90f 9 30.05 -2.30 -14.5 49.06 40.19 BCE g 3.02 ... 42.52 +.88 -11.4 16.97 10.65 BGC Ptrs .72 cc 11.15 -.15 -26.2 47 .92 31.88 BHPBil plc 1.66e ... 43.89 -.66 +8.9 47 .83 33.90 BP PLC 2.38 24 45.37 -.57 +7 .9 31.80 18.65 BP Pru 3.60e 5 30.70 +1.46 +52.7 284.22 181.59 Baidu ... 10 267 .19 +15.42 +14.1 104.59 70.23 Balchem .42f 45 98.46 -4.13 +22.2 43.24 34.71 BallCorp s .40 19 37 .62 +.75 -0.6 5.94 2.57 BallardPw ... dd 2.80 -.07 -36.5 11.98 6.53 BcoBrad s .06a ... 7 .49 +.28 -19.6 7 .57 5.25 BcoSantSA .21e ... 5.42 -.17 -17 .1 33.05 22.75 BkofAm .48 16 28.55 +.52 -3.3 84.71 71.37 BkMont g 3.84e ... 78.36 +.41 -2.1 58.99 49.39 BkNYMel .96 13 53.03 -.17 -1.5 66.78 55.85 BkNova g 3.28f 9 57 .35 +.06 -11.1 56.50 25.59 B iPVxST rs ... q 31.45 -2.78 +12.6 8.41 4.10 BarnesNob .60 dd 5.40 +.15 -19.4 18.35 11.07 BarrickG .12 27 12.91 -.44 -10.8 75.62 58.81 Baxter s .76f 35 74.78 +.41 +15.7 23.24 13.09 BeazerHm ... 17 15.56 +.72 -19.0 248.39 191.53 BectDck 3.00f cc 247 .10 +4.24 +15.4 31.15 16.52 BedBath .64 7 19.87 -1.20 -9.6 49.84 40.60 Bemis 1.24 17 42.47 +.19 -11.1 217 .62 168.00 BerkH B ... 26 190.96 +3.40 -3.7 64.42 36.20 BigLots 1.20 13 41.85 +1.18 -25.5 22.70 9.62 Bilibili n ... 49 13.80 +.50 +22.8 49.20 3.50 Biocept rs ... ... 7 .19 +1.79 -65.5 6.69 3.95 Biocryst ... dd 6.19 +.21 +26.1 370.57 249.17 Biogen ... 21 348.48 -9.00 +9.4 8.45 .75 BlackBox .48 dd 2.28 +.25 -35.8 71.01 50.49 BlkHillsCp 1.90f 18 61.32 -2.65 +2.0 14.55 8.47 BlackBerry ... dd 10.20 +.28 -8.7 41.44 32.81 BlkHlthSci 2.40 q 41.17 +1.51 +12.8 15.84 13.04 BlkMuniast .65a q 13.18 +.09 -12.0 37 .52 29.58 Blackstone 2.70e 16 35.21 -.32 +10.0 8.32 1.72 BlueAprn n ... dd 3.89 +.54 -3.5 374.48 202.19 Boeing 6.84 37 350.79 +16.15 +18.9 2228.99 1630.56 BookingHl ... 28 2031.44 -55.49 +16.9 58.22 42.06 BorgWarn .68 13 45.08 +.49 -11.8 315.25 128.75 BostBeer ... 40 326.20 +23.55 +70.7 37 .30 24.54 BostonSci ... 23 33.35 -.26 +34.5 40.44 24.53 BoydGm .20 25 38.17 +1.38 +8.9 27 .34 17 .11 BrigStrat .56 11 18.45 +.38 -27 .3 54.14 29.50 Brinker 1.52 16 48.95 -.21 +26.0 70.05 49.96 BrMySq 1.60 56 56.86 +.30 -7 .2 71.74 48.00 BritATob s 2.24e ... 51.80 +.02 -22.7 285.68 197 .46 BroadcInc 7 .00 8 202.46 -45.22 -21.2 14.82 6.28 Brookdale ... dd 9.49 -.30 -2.2 46.88 37 .27 BrkfInfra s 1.88 29 40.26 -.44 -10.2 69.60 48.04 Brunswick .76 19 67 .56 +1.10 +22.3 65.90 33.85 Bu ckeye 5.05 11 36.28 +1.86 -26.8 44.20 30.45 CA Inc 1.02 20 44.06 +7 .33 +32.4 9.67 3.80 CBL Asc .80 3 5.57 -.19 -1.6 50.83 40.48 CMS Eng 1.43 29 47 .85 -.74 +1.2 15.65 10.09 CNH Indl .14e cc 10.37 +.12 -22.6 67 .69 47 .99 CSX .88 10 64.71 -.29 +17 .6 26.00 6.70 CVR Rfng 2.95e 20 23.00 +.95 +39.0 84.00 60.14 CVS Health 2.00 12 68.63 +2.15 -5.3 8.86 6.25 CYS Invest .88 7 7 .55 -.06 -6.0 29.57 21.71 CabotO&G .24 44 23.45 -.13 -18.0 14.50 10.25 CaesarsEnt ... dd 11.50 +.23 -9.1 52.30 33.40 Cal-Maine 2.49e 90 45.70 -1.35 +2.8 13.15 10.60 CalaCvHi 1.20 q 13.02 +.22 +9.9 25.45 17 .52 CalAmp ... 31 24.05 -.39 +12.2 46.15 35.25 CalifWtr .75 29 40.95 -1.10 -9.7 14.65 9.34 CallonPet ... 24 10.89 ... -10.4 9.95 4.00 CalumetSp ... dd 7 .75 +.35 +0.6 96.39 78.19 CamdenPT 3.08 24 91.51 -.14 -0.6 54.37 32.63 CampSp 1.40 13 41.05 -.86 -14.7 100.01 81.70 CIBC g 5.32 9 88.16 +.23 -9.5 85.77 70.59 CdnNR gs 1.33 ... 85.81 +3.83 +4.0 38.20 28.02 CdnNRs gs 1.34 ... 36.90 +.45 +3.3 106.50 76.98 CapOne 1.60 21 94.59 +1.69 -5.0 16.72 9.15 CapSenL ... dd 10.76 -.48 -20.2 10.58 8.17 CapsteadM .64 12 8.57 -.67 -0.9 1.90 .58 CpstnTur rs ... dd 1.58 +.10 +105.2 78.78 48.28 CardnlHlth 1.90f 12 50.80 +.86 -17 .1 81.67 57 .05 CarMax ... 20 76.92 +.51 +19.9 72.70 56.45 Carnival 2.00 14 58.05 +.50 -12.5 61.49 36.57 CarpTech .72 44 56.51 +1.72 +10.8 31.57 11.10 Carrizo ... 29 28.46 +.08 +33.7 173.19 105.11 Caterpillar 3.44f 17 140.75 +5.34 -10.7 71.85 57 .15 CedarF 3.56 16 60.08 -5.09 -7 .6 147 .17 74.13 Celgene ... 26 85.69 +3.25 -17 .9 10.37 5.72 Cemex .29t ... 6.77 -.19 -9.7 11.52 6.90 CenovusE .20 8 10.57 -.25 +15.8 30.45 24.81 CenterPnt 1.11 20 27 .76 -.18 -2.1 23.81 13.16 CntryLink 2.16 9 19.88 +.22 +19.2 59.83 43.61 ChemFinl 1.12 19 55.16 -1.12 +3.2 58.08 39.57 Chemours n .68 12 44.88 +.36 -10.3 5.60 2.53 ChesEng ... 9 5.19 -.10 +31.1 133.88 102.55 Chevron 4.48 55 124.04 -.10 -0.9 10.90 6.96 Chicos .34 10 8.06 -.38 -8.6 70.52 34.27 ChinaSoAir .64e ... 36.20 -.66 -30.1 474.46 247 .52 Chipotle ... cc 457 .21 +6.17 +58.2 55.05 43.21 ChurchDwt s .87f ... 55.89 +1.23 +11.4 227 .13 163.02 Cigna .04 17 173.09 +.99 -14.8 81.98 66.33 CinnFin 2.12 20 69.61 +1.27 -7 .1 66.87 34.78 Cirrus ... 15 40.27 +.18 -22.3 46.37 30.36 Cisco 1.32f 21 41.78 -.93 +9.1 38.42 5.81 CgpVelICrd ... ... 6.82 +.66 -51.5 80.70 64.38 Citigroup 1.28 12 67 .00 -.14 -10.0 48.23 31.51 CitizFincl .52 12 39.36 +.01 -6.2 109.92 73.34 CitrixSy s ... 31 109.77 +3.20 +24.7 4.05 1.31 CleanEngy ... dd 2.65 -.54 +30.5 9.15 5.60 ClevCliffs ... 7 8.40 -.07 +16.5 150.40 113.57 Clorox 3.84 22 134.46 -.98 -9.6 48.62 41.45 CocaCola 1.56 76 44.74 +.10 -2.5 13.19 10.55 CohStQIR .96 q 12.18 -.06 -3.7 29.16 25.16 CohStSelPf 2.06 q 27 .25 -.06 -3.5 77 .91 61.28 ColgPalm 1.68 23 65.75 -.03 -12.9 44.00 30.43 Comcast s .76 17 34.70 +1.12 -13.0 102.66 64.04 Comerica 1.36f 17 89.46 -1.16 +3.1 9.62 4.90 CmpTask .24 ... 8.21 +.48 +61.0 34.98 17 .11 Comtech .40 28 35.12 +2.52 +58.8 39.43 32.16 ConAgra .85 17 36.07 +.34 -4.2 69.72 48.86 ConnWtrSv 1.25f 42 66.47 -.60 +15.8 72.00 42.27 ConocoPhil 1.14f 58 72.00 +2.35 +31.2 20.72 10.31 ConsolCom 1.55 ... 12.82 -.12 +5.2 89.70 71.12 ConEd 2.86 16 79.46 -.04 -6.5 236.62 191.71 ConstellA 2.96f 17 215.50 +.52 -5.7 69.91 29.73 ContlRescs ... cc 62.42 -.33 +17 .8 40.78 22.58 CooperTire .42 19 26.00 -1.75 -26.4 53.75 33.24 CorOnDem ... dd 52.08 +3.08 +47 .4 35.10 26.11 Corning .72 dd 28.80 +.67 -10.0 35.26 24.55 CorpOffP 1.10 15 29.58 -.32 +1.3 214.17 150.00 Costco 2.28f 31 216.54 +6.92 +16.3 21.68 12.92 Coty .50 ... 14.24 +.08 -28.4 9.88 8.23 CousPrp .26 14 9.55 -.21 +3.2 179.12 141.75 CrackerB 5.00f 16 150.52 -3.31 -5.3 14.96 8.50 CS VSSilv ... q 8.52 -.41 -26.6 35.65 22.15 CrestEq rs 2.40 dd 33.30 +1.10 +29.1 19.54 7 .42 Crocs ... dd 17 .12 +.38 +35.4 62.27 42.63 CrownHold ... 18 45.36 -.04 -19.4 194.18 129.90 Cummins 4.56f 38 136.86 +5.46 -22.5 25.69 11.35 CybrOpt ... cc 19.45 +.55 +29.7 18.87 12.50 CypSemi .44 28 16.54 +.45 +8.5D-E-F 67 .47 52.06 DCT IndlTr 1.44 32 66.65 -.57 +13.4 11.57 9.71 DNP Selct .78 q 10.91 +.03 +1.0 116.74 94.25 DTE 3.53 19 106.19 -.84 -3.0 111.74 76.27 Darden 3.00f 23 112.09 +1.76 +16.7 16.21 8.14 DeanFoods .36 14 10.73 -.26 -7 .2 175.26 112.87 Deere 2.76f 27 137 .58 -2.40 -12.1 60.50 44.59 DeltaAir 1.40f 11 50.77 +1.19 -9.3 5.56 .92 DenburyR ... dd 4.89 -.03 +121.3 31.42 6.98 Dermira ... dd 11.56 +1.65 -58.4 20.23 10.36 DeutschBk .83e ... 11.24 -.22 -40.9 46.54 29.34 DevonE .32f 29 44.72 +.21 +8.0 148.85 117 .73 Diageo 3.20e ... 148.35 +2.77 +1.6 21.92 10.09 DiamOffsh .50 34 20.50 +.75 +10.3 5.16 3.07 DianaShip ... dd 4.64 -.36 +14.0 23.70 11.43 Diebold .40 14 12.45 -.40 -23.9 14.70 8.50 DigiIntl ... 48 13.45 -.45 +40.8 127 .23 96.56 DigitalRlt 4.04 56 116.24 +.94 +2.1 98.75 49.91 Dillards .40 10 85.57 -5.33 +42.5 44.03 21.25 DxGBull rs ... q 23.31 -2.35 -26.5 25.76 11.34 DrGMBll rs .09e q 13.36 -1.24 -24.8 28.73 4.97 DxSPOGBr rs ... q 5.79 +.04 -51.2 18.57 8.31 DxSCBear rs ... q 8.65 +.11 -29.5 81.93 57 .50 Discover 1.40 13 69.89 -.55 -9.1 113.18 96.20 Disney 1.68 16 110.00 +5.22 +2.3 105.82 68.69 DollarGen 1.16f 17 99.50 +1.16 +7 .0 116.65 66.01 DollarTree ... 12 86.75 +2.12 -19.2 85.30 61.53 DomEngy 3.34 14 69.99 -.03 -13.7 293.81 166.74 Dominos 2.20f 47 281.40 +2.25 +48.9 52.58 36.55 Domtar g 1.74 18 48.22 +.40 -2.6 52.20 42.59 Donaldson .76f 24 45.76 +.70 -6.5 77 .08 61.27 DowDuPnt 1.52 21 66.36 +.43 -6.8 9.18 7 .53 DryStrt .52 q 7 .67 +.03 -11.2 43.50 27 .75 Dropbox n ... ... 32.17 +.81 +13.0 9.33 8.40 DufPUC .60 q 8.54 -.06 -3.5 91.78 71.96 DukeEngy 3.71f 18 80.62 -1.00 -4.1 30.14 24.30 DukeRlty .80 23 28.92 -.31 +6.3 46.99 33.95 eBay s ... 25 37 .61 +.22 -0.3 128.03 81.99 EOG Rescs .74f dd 125.96 +1.61 +16.7 39.72 26.02 ETF M AlH ... ... 28.83 -.95 -1.4 89.85 69.82 Eaton 2.64f 18 77 .76 +1.74 -1.6 17 .72 14.41 EV EEq2 1.05 q 17 .53 +.58 +15.2 9.84 8.02 EVTxMGlo .98 q 9.45 -.02 +0.7 150.46 125.74 Ecolab 1.64 31 143.16 +1.40 +6.7 83.38 57 .63 EdisonInt 2.42 15 65.64 -.62 +3.8 155.22 100.20 EdwLfSci s ... 49 148.13 +.60 +31.4 89.09 73.69 EliLilly 2.25 85 89.71 +2.32 +6.2 116.90 79.71 EllieMae ... 72 102.84 -3.63 +15.0 20.60 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.65 EmergeES 2.68m dd 7 .17 -.05 -0.3 74.45 57 .47 EmersonEl 1.94 27 70.58 +1.30 +1.3 16.63 8.89 EnbrdgEPt 1.40 13 10.98 +.14 -20.5 42.31 29.00 Enbridge 2.68 ... 35.58 -.03 -9.0 14.31 8.31 EnCana g .06 22 13.24 +.44 -0.7 12.54 5.27 Endo Intl ... dd 11.12 +.26 +43.5 13.49 7 .61 Enerpls g .12e 17 13.12 +.35 +34.0 20.00 13.80 EnLinkLLC 1.05f 14 15.75 -.85 -10.5 21.80 17 .65 Ennis Inc .90f 15 19.95 -.50 -3.9 8.00 4.10 ENSCO .04 dd 7 .60 +.34 +28.6 87 .85 71.95 Entergy 3.56 36 81.89 -.67 +0.6 29.65 23.10 EntProdPt 1.72f 21 28.40 +.75 +7 .1 57 .44 47 .06 Evergy 1.60 25 55.91 -.85 +5.9 66.15 52.76 EversrceE 2.02 19 59.14 -1.17 -6.4 1.62 .76 EvineLive ... ... 1.40 +.06 ... 71.60 36.10 ExactSci h ... dd 63.76 +1.30 +21.4 11.38 8.51 ExantasCap .20 dd 10.13 -.07 +8.1 32.50 18.50 Exelixis ... 27 21.86 +.65 -28.1 43.20 35.51 Exelon 1.38f 12 42.39 -.70 +7 .6 161.00 98.52 Expedia h 1.20 58 126.95 +.95 +6.0 85.07 55.80 ExpScripts ... 11 81.48 +1.41 +9.2 89.30 72.16 ExxonMbl 3.28f 18 83.31 +.98 -0.4 14.92 12.02 FNBCp PA .48 14 13.22 -.31 -4.3 207 .08 149.02 Facebook ... 39 207 .32 +4.09 +17 .5 58.74 39.79 Fastenal 1.60f 24 55.24 +7 .03 +1.0 274.66 203.13 FedExCp 2.60f 11 233.75 +5.48 -6.3 24.37 9.78 FedNatHld .32 21 23.27 +.32 +40.4 135.59 106.41 FedRlty 4.00 22 125.09 -1.80 -5.8 149.85 86.68 Ferrari n ... ... 142.51 +7 .15 +35.9 5.75 2.87 Ferrellgs .40 dd 3.32 -.03 -22.4 24.95 11.07 FiatChrys ... ... 19.43 -.57 +8.9 42.52 31.89 FidlNatFn 1.20f 14 37 .08 -.80 -5.5 17 .04 12.63 FidusInvst 1.56a 9q 14.46 +.04 -4.7 34.67 24.66 FifthThird .72f 9 29.09 -.05 -4.1 22.53 14.73 FstData n ... 12 22.31 +.45 +33.5 81.72 39.11 FstSolar ... 33 54.06 -.47 -19.9 37 .00 29.12 FirstEngy 1.44 7 35.84 -.93 +17 .0 7 .79 4.51 Fitbit n ... dd 6.65 -.21 +16.5 22.51 19.07 FlrtyTotR 1.63 q 19.25 -.05 -10.9 19.71 12.93 Flex Ltd ... 15 14.81 +.49 -17 .7 22.82 16.80 FlowrsFds .72f 22 20.65 -.67 +6.9 62.09 37 .04 Fluor .84 36 49.45 +.40 -4.3 59.40 28.42 FootLockr 1.38 21 52.67 +.37 +12.4 13.48 10.14 FordM .60a 6 10.98 -.08 -12.1 73.62 52.63 FBHmSec .80 19 55.18 +.63 -19.4 20.25 11.78 FrptMcM .20 11 16.80 -.66 -11.4G-H-I 24.23 18.83 GGP Inc .88 31 20.90 +.28 -10.6 164.76 96.42 GW Pharm ... dd 151.77 +10.51 +15.0 24.97 21.10 GabDvInc 1.32 q 23.36 +.38 -0.2 10.09 8.42 GabMultT .88e q 9.09 +.08 -1.2 7 .20 5.68 GabUtil .60 q 5.97 -.05 -15.9 39.32 32.51 Gam&Lsr n 2.52 20 36.16 +.12 -2.3 35.68 21.02 Gap .97 14 29.40 -1.62 -13.1 65.96 49.80 Garmin 2.12f 20 63.23 +1.88 +6.1 36.59 32.20 GAInv 1.15e q 35.25 +.65 +2.5 230.00 184.21 GenDynam 3.72 20 192.74 +3.90 -5.3 27 .05 12.61 GenElec .48 dd 13.89 +.04 -20.5 60.69 41.01 GenMills 1.96 10 44.91 +.36 -24.3 46.76 34.50 GenMotors 1.52 dd 39.36 +.20 -4.0 31.79 18.42 GenesisEn 2.88f 56 22.91 +.54 +2.5 25.41 16.59 Gentex .44f 16 23.23 -.03 +10.9 107 .75 79.86 GenuPrt 2.88f 21 93.25 +2.51 -1.9 5.32 2.89 Gerdau .02e ... 4.00 +.06 +7 .5 89.54 64.27 GileadSci 2.28 9 77 .38 +2.17 +8.0 42.95 34.52 GlaxoSKln 2.89e ... 41.74 +.72 +17 .7 57 .55 27 .79 GlobusMed ... 44 52.02 +.56 +26.6 77 .02 40.78 GoDaddy n ... cc 76.78 +3.00 +52.7 14.76 4.15 Gogo ... dd 4.04 -.85 -64.2 15.55 11.64 Goldcrp g .24 18 13.23 -.73 +3.6 275.31 214.64 GoldmanS 3.20f 22 226.41 +4.62 -11.1 36.52 22.73 Goodyear .56 7 22.68 -1.12 -29.8 11.89 4.42 GoPro ... dd 6.31 -.63 -16.6 19.60 11.87 GovPrpIT 1.72 26 16.02 -.52 -13.6 77 .37 58.48 vjGrace .96 22 74.54 +.15 +6.3 16.74 12.65 GraphPkg .30 16 14.85 +.30 -3.9 65.60 47 .97 Greif A 1.68 18 54.55 +1.43 -10.0 46.50 29.70 Griffin .40f ... 43.97 -.43 +19.8 5.99 3.60 Groupon ... ... 4.67 +.31 -8.4 37 .43 24.78 GuangRy .63e ... 26.10 -.44 -21.9 15.08 8.11 Gulf p ortE ... 6 12.09 -1.14 -5.3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.30% (wkly)t 4-wk. -0.28%s YTD 1.21%UNasdaq1.79% (wkly)s 4-wk. 1.03%s YTD 13.36%US&P 5001.50% (wkly)s 4-wk. 0.78%s YTD 4.78%US&P mid-cap0.34% (wkly)s 4-wk. 0.20%s YTD 5.04%VRussell 200 0 -0.41% (wkly)s 4-wk. 0.19%s YTD 9.87% 170.65 139.53 NextEraEn 4.44f 12 169.52 -.79 +8.5 27 .76 22.44 NiSource s .78 33 26.30 -.58 +2.5 81.00 50.35 NikeB s .80 67 77 .38 +.90 +23.7 6.84 3.14 NobleCorp .08 dd 6.45 +.36 +42.7 37 .76 22.99 NobleEngy .44 36 36.02 +.81 +23.6 6.59 4.51 NokiaCp .19e ... 5.81 +.05 +24.7 6.61 1.82 NordicAm .41e dd 2.49 -.38 +1.2 54.11 37 .79 Nordstrm 1.48a 20 52.18 -1.77 +10.1 159.04 111.44 NorflkSo 2.88 24 159.46 +4.94 +10.0 3.73 .63 NthnO&G ... 43 3.41 +.13 +66.3 360.88 259.00 NorthropG 4.80f 34 321.73 +14.37 +4.8 18.20 15.06 NwstBcsh .68 19 17 .67 -.18 +5.6 69.50 51.50 NwstNG 1.88 dd 64.30 -2.25 +7 .8 94.19 72.30 Novartis 2.75e 16 78.78 +1.61 -6.2 2.75 .91 Novavax ... dd 1.36 -.05 +9.7 58.37 41.03 NovoNord .96e ... 49.88 +1.47 -7 .1 84.00 53.50 NuSkin 1.47 37 77 .28 -1.58 +13.3 70.48 51.67 Nucor 1.52 16 64.12 +.78 +0.8 14.46 12.92 NuvDivA .85a q 13.25 +.03 -5.8 18.59 15.35 Nv AMT-Fr .78a q 15.40 +.02 -10.8 10.75 9.29 NvPfdInco .80 q 9.30 -.13 -10.1 14.57 13.00 NuvEqtP 1.00 q 14.21 +.04 -0.3 269.20 148.68 Nvidia .60 47 249.32 +1.99 +28.8 29.93 22.70 NxStageMd ... dd 28.00 -.28 +15.6 37 .32 29.59 OGE Engy 1.33 19 35.42 +.12 +7 .6 5.91 4.17 OaktrSpL .38 dd 4.67 ... -4.5 9.09 7 .03 OaktStInco .56e 11 8.41 -.08 +0.1 13.87 6.69 OasisPet ... dd 12.55 -.66 +49.2 87 .67 58.38 OcciPet 3.12f cc 83.64 -.61 +13.5 30.90 24.02 OceanFst .60 17 29.52 -.90 +12.5 6.26 2.00 OfficeDpt .10 6 2.62 -.08 -26.0 19.35 15.38 OldNBcp .52 25 18.50 -.55 +6.0 22.34 17 .92 OldRepub .78 17 20.03 +.17 -6.3 38.84 27 .68 Olin .80 9 29.22 +.19 -17 .9 33.85 24.90 OmegaHlt 2.64 11 31.33 -.74 +13.8 27 .10 14.20 OnSmcnd ... 12 23.48 +.38 +12.1 71.99 49.65 ONEOK 3.18f 52 71.40 +.19 +33.6 7 .24 2.66 OpkoHlth ... dd 5.86 +.65 +19.6 53.48 42.57 Oracle .76 55 48.63 +2.63 +2.9 65.75 33.72 Orbotch ... 21 62.13 -.57 +23.7 2.72 .91 Organovo ... dd 1.34 -.05 ... 61.86 42.68 Orthofix ... 77 58.10 +.18 +6.2 100.26 66.55 OshkoshCp .96 17 73.60 +2.66 -19.0 49.75 38.75 OtterTail 1.34 24 48.40 -1.20 +8.9 32.51 14.26 OwensMin 1.04 11 17 .32 +.24 -8.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.27 -1.76 -3.5 22.35 12.25 PGT Inc ... 27 21.35 ... +26.7 163.59 119.77 PNC 3.80f 13 138.32 +2.32 -4.1 46.00 33.75 PNM Res 1.06 19 38.30 -1.40 -5.3 93.12 64.48 POSCO ... ... 70.00 -.40 -10.4 122.07 100.36 PPG s 1.80 18 103.99 +.99 -11.0 39.90 25.30 PPL Corp 1.64 12 28.52 -1.05 -7 .9 79.69 59.82 Paccar 1.12 12 63.45 +2.54 -10.7 39.97 25.15 Pagsegur n ... ... 27 .30 -.57 -13.9 219.19 126.56 PaloAltNet ... dd 215.95 +4.79 +49.0 9.98 4.09 Pandora ... dd 8.16 -.09 +69.3 1.44 .31 ParkDrl ... dd .36 -.02 -64.2 212.80 152.47 ParkerHan 3.04f 20 161.51 +4.69 -19.1 33.43 21.12 ParsleyEn ... 53 32.07 +.40 +8.9 73.10 54.20 Paychex 2.24 28 70.54 +.75 +3.6 89.19 54.33 PayPal n ... 56 87 .99 +2.05 +19.5 36.99 29.28 Pembina g 1.56 26 35.47 +.08 -2.0 36.47 19.98 PnnNtGm ... 38 36.59 +1.68 +16.8 7 .84 6.29 PennantPk .72 8 7 .08 -.01 +2.5 5.63 2.25 Penney ... 40 2.38 -.06 -24.7 54.83 38.33 Penske 1.40f 12 48.68 -.92 +1.7 74.84 41.28 Pentair .70 13 43.52 +1.24 -38.4 20.26 15.97 PeopUtdF .70f 17 18.06 -.15 -3.4 122.51 95.94 PepsiCo 3.71f 35 112.69 +3.13 -6.0 84.49 62.43 PerkElm .28 29 75.67 +1.35 +3.5 95.93 63.68 Perrigo .76 dd 75.90 -.33 -12.9 14.98 7 .24 PetrbrsA ... ... 9.38 +.17 -4.6 17 .20 7 .72 Petrobras ... ... 10.69 +.27 +3.9 39.43 32.32 Pfizer 1.36 15 37 .53 +.42 +3.6 121.69 76.21 PhilipMor 4.56f 21 82.68 +.42 -21.7 43.98 35.47 PhilipsNV .88e ... 43.66 +.18 +15.5 122.38 80.73 Phillips66 3.20f 26 111.81 +.63 +10.5 10.89 10.00 PimIncStr2 .96 q 10.48 -.14 +0.5 92.42 73.41 PinWst 2.78 18 80.15 -2.59 -5.9 213.40 125.46 PioNtrl .32f cc 184.55 -.47 +6.8 16.13 8.11 PitnyBw .75 6 8.96 -.15 -19.9 26.95 18.38 PlainsAAP 1.95 31 23.53 +.10 +14.0 137 .66 86.96 Polaris 2.40 32 122.42 -3.21 -1.3 47 .48 34.15 PolyOne .70 20 44.58 +.56 +2.5 166.95 127 .36 Praxair 3.30 38 166.80 +2.76 +7 .8 75.59 52.31 PrinFncl 2.08f 11 53.16 -.46 -24.7 63.45 34.95 ProAssur 1.24a 20 36.40 +.25 -36.3 65.12 32.52 PrUltPQ s ... q 65.26 +4.18 +41.1 45.62 8.52 PUVixST rs ... q 9.61 -1.38 -5.9 139.47 9.53 ProShtVx s ... q 13.77 +.53 -89.3 94.67 70.73 ProctGam 2.87 21 79.31 ... -13.7 51.12 35.66 PrUShSP rs ... q 35.98 -1.10 -12.4 32.24 12.52 PShtQQQ rs ... q 12.49 -.91 -41.9 8.37 5.51 ProspctCap .72 8 6.67 -.05 -1.0 127 .14 92.05 Prudentl 3.60 10 95.07 +.22 -17 .3 54.50 41.67 PSEG 1.80 18 52.04 -1.23 +1.0 234.90 180.48 PubStrg 6.80 25 228.08 -4.13 +9.1 35.21 23.81 PulteGrp .36 17 29.65 +.34 -10.8 7 .72 6.89 PMMI .44 q 7 .10 +.10 -4.2 13.77 7 .02 QEP Res .08 36 12.75 -.13 +33.2 69.28 48.56 Qualcom 2.48 dd 58.39 +.55 -8.8 116.49 90.10 QstDiag 2.00f 22 114.95 +4.46 +16.7 145.94 70.57 RLauren 2.50f 18 127 .55 +1.13 +23.0 22.92 11.93 RangeRs .08 18 16.40 -.67 -3.9 42.40 26.70 RavenInds .52 1 39.35 -.57 +14.6 102.17 74.14 RJamesFn .88f 19 93.00 +3.32 +4.4 39.73 27 .71 Rayonier 1.08f 41 38.19 -1.22 +20.7 229.75 165.14 Raytheon 3.47 29 199.75 +7 .05 +6.8 60.05 47 .25 RltyInco 2.53 31 55.15 -.43 -3.3 17 .45 14.29 RedwdTr 1.20f 12 16.57 -.20 +11.8 526.12 281.89 Regenrn ... 28 367 .64 -1.95 -2.2 20.21 13.03 RegionsFn .36 16 17 .21 -.38 -0.4 97 .41 68.46 RelStlAl 2.00 20 89.99 +1.67 +4.9 49.23 29.56 Replgn ... 68 47 .86 -1.09 +31.9 68.89 53.09 RestBrnds 1.80 20 63.48 +2.59 +3.3 20.78 16.18 RetailOpp .78 56 19.13 -.37 -4.1 60.72 42.65 RioTinto 2.27e ... 54.00 -.65 +2.0 2.80 1.38 RiteAid ... 2 1.65 -.09 -16.2 210.72 155.81 RockwlAut 3.68 25 171.07 +1.83 -12.9 139.63 105.04 RockColl 1.32 22 137 .86 +2.50 +1.7 184.00 105.60 Rogers ... 33 117 .38 +.69 -27 .5 58.80 15.75 Roku n ... dd 48.76 +2.06 -5.8 292.97 226.81 Roper 1.65 30 283.45 +7 .27 +9.4 87 .10 72.61 RoyalBk g 3.76 ... 77 .10 +.66 -5.6 135.65 101.20 RylCarb 2.40 14 107 .87 +3.13 -9.6 76.99 53.56 RoyDShllB 3.76 cc 73.44 +.70 +7.5 73.86 52.48 RoyDShllA 3.76 cc 70.00 +.54 +4.9 90.26 65.65 Ryder 2.08f 18 74.69 +1.46 -11.3S-T-U 46.44 33.92 S&T Bcp 1.00 19 43.63 -1.24 +9.6 68.35 33.61 SCANA .49m 10 39.06 -1.45 -1.8 106.04 89.46 SLGreen 3.25 30 102.97 +.26 +2.0 28.45 12.29 SM Energy .10 dd 26.42 -.40 +19.7 129.52 114.83 SpdrGold ... q 117 .61 -1.25 -4.9 286.63 240.85 S&P500ETF 4.13e q 279.59 +4.17 +4.8 101.55 74.25 SpdrBiot s .44e q 100.56 +.31 +18.5 37 .46 35.26 SpdrLehHY 2.30 q 35.69 +.13 -2.8 66.04 49.31 SpdrS&P RB .74e q 60.85 -1.10 +3.4 51.04 37 .72 SpdrRetl s .49e q 49.22 -.61 +8.9 45.45 28.96 SpdrOGEx .73e q 43.19 -.22 +16.2 50.00 37 .00 SabnR 2.34e 22 45.90 -.72 +2.9 87 .05 51.05 Saia Inc ... 37 76.55 -4.35 +8.2 20.00 16.75 StJoe ... 54 17 .95 -.45 -0.6 148.70 87 .26 Salesforce ... cc 147 .61 +6.21 +44.4 21.36 14.05 SallyBty ... 10 16.37 +.49 -12.7 10.54 5.66 SJuanB .65e 13 5.93 -.01 -28.0 50.65 37 .43 Sanofi 1.58e ... 41.93 -.55 -2.5 80.35 61.02 Schlmbrg 2.00 43 68.08 +1.05 +1.0 60.22 38.06 Schwab .40 29 50.62 -.03 -1.5 10.76 1.99 SearsHldgs ... dd 2.26 -.01 -36.9 10.72 5.50 Seaspan .50 15 9.59 -.94 +42.1 122.98 100.49 SempraEn 3.58 22 116.51 -1.27 +9.0 20.27 14.86 SenHous 1.56 12 18.22 -.52 -4.9 435.15 326.68 Sherwin 3.44f 32 418.39 +4.81 +2.0 11.64 2.00 ShiftPixy n ... ... 4.62 +2.03 +60.4 15.98 12.80 ShipFin 1.40 15 14.65 ... -5.5 173.63 145.78 SimonProp 7 .80 23 171.69 -1.30 ... 7 .70 5.17 SiriusXM .04 39 7 .10 +.10 +32.5 117 .65 86.13 SkywksSol 1.28 21 99.60 -.53 +4.9 27 .69 20.50 SmartFn rs ... 24 25.35 -1.62 +16.8 133.38 96.13 Smucker 3.12 15 111.06 -.68 -10.6 21.22 10.50 SnapInc A n ... ... 13.36 -.17 -8.6 185.47 140.83 SnapOn 3.28 16 165.26 +1.90 -5.2 98.26 49.73 SodaStrm ... 32 90.14 +2.81 +28.1 22.55 19.70 SolarCap 1.64 12 20.74 -.05 +2.6 55.77 46.55 SonocoP 1.56 27 54.06 +1.07 +1.7 53.91 36.25 SonyCp ... ... 53.31 +3.73 +18.6 42.97 38.63 SourcC 1.00 q 40.40 +.47 -0.9 36.41 25.96 SoJerInd s 1.12 29 33.65 -1.62 +7 .7 53.51 42.38 SouthnCo 2.40f 53 47 .96 +.20 -0.3 66.99 49.76 SwstAirl .64f 9 53.09 +.35 -18.9 6.72 3.42 SwstnEngy ... 6 5.38 -.10 -3.6 8.46 6.47 SpiritRltC .72 12 8.21 -.14 +6.8 8.92 4.81 Sprint ... 3 5.66 +.03 -3.9 69.40 23.44 Square n ... ... 66.97 +.53 +93.2 5.70 1.14 Staff360 rs ... ... 2.69 +1.32 -14.6 64.17 53.41 SP Matls .98e q 58.58 +.13 -3.2 91.79 77 .82 SP HlthC 1.01e q 87 .40 +1.39 +5.7 58.95 48.76 SP CnSt 1.28e q 52.74 +.52 -7 .3 112.62 87 .89 SP Consum 1.12e q 112.59 +2.29 +14.1 79.42 61.80 SP Engy 2.04e q 76.26 +.59 +5.5 30.33 23.79 SPDR Fncl .46e q 26.98 +.31 -3.3 80.96 66.95 SP Inds 1.12e q 73.75 +1.59 -2.5 72.66 54.94 SP Tech .78e q 72.54 +1.48 +13.4 57 .23 47 .37 SP Util 1.55e q 52.54 -.63 -0.3 176.62 130.56 StanBlkDk 2.52 19 135.57 +2.43 -20.1 11.35 8.74 StarGas .47f 15 9.76 +.05 -9.2 61.94 47 .37 Starbucks s 1.44f 24 51.62 +2.64 -10.1 114.27 89.25 StateStr 1.68 16 92.44 -.31 -5.3 52.10 32.20 StlDynam .75 19 47 .27 +.88 +9.6 4.04 .48 SteinMart s .30 dd 2.16 +.06 +86.2 34.71 14.48 StitchFix n ... ... 32.99 +.58 +27 .7 179.84 137 .70 Stryker 1.88 30 174.30 +1.19 +12.6 27 .05 21.85 SubPpne 2.40 33 23.21 -.31 -4.2 99.74 80.12 SunCmts 2.84f cc 99.29 +.02 +7 .0 70.83 40.86 SunHydrl .36 42 50.22 -.35 -22.4 73.37 51.96 SunTrst 1.60 14 67 .64 +.29 +4.7 28.85 18.80 SupGpCos s .38 18 20.26 -.43 -24.1 34.20 18.85 Symantec lf .30 10 21.67 +.39 -22.8 40.59 28.33 Synchrony .60 12 32.44 -1.26 -16.0 57 .40 40.27 SynovusFn 1.00 19 52.76 -.83 +10.1 69.94 48.92 Sysco 1.44 28 70.74 +1.36 +16.5 59.30 22.64 TC PpLn 2.60m 9 27 .22 +1.48 -48.7 96.82 66.44 TJX 1.56 22 95.33 -.22 +24.7 46.57 34.55 TaiwSemi .73e 17 37 .77 +.50 -4.7 55.50 38.70 Tapestry 1.35 29 46.53 -.27 +5.2 66.61 44.78 Taubmn 2.62f 21 59.48 -.53 -9.1 111.10 75.31 TechData h ... 27 85.51 +2.41 -12.7 65.75 27 .35 Teladoc n ... ... 66.10 +2.75 +89.7 65.59 41.78 Tenneco 1.00 7 43.69 -1.00 -25.4 44.27 28.33 Teradata ... 26 43.01 +1.17 +11.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 318.87 +9.97 +2.4 33.82 10.85 TevaPhrm .73e 7 23.29 -.84 +22.9 120.75 77 .93 TexInst 2.48 29 115.14 +2.43 +10.2 69.43 44.29 TexRdhse 1.00 31 67 .73 +.93 +28.6 26.50 13.75 Textainer .96 dd 15.55 -.05 -27 .7 69.36 47 .24 Textron .08 43 67 .30 +1.61 +18.9 226.44 170.07 ThermoFis .68 26 211.20 +4.00 +11.2 19.06 7 .92 3D Sys ... 61 15.35 +.61 +77 .7 259.77 191.44 3M Co 5.44f 30 201.18 +3.72 -14.5 137 .97 86.15 Tiffany 2.20f 39 132.25 -1.42 +27 .2 55.65 41.85 Timken 1.12f 17 44.75 +1.35 -9.0 93.60 74.48 Torchmark .64 7 83.43 +.64 -8.0 75.46 49.91 TorDBk gs 2.68 ... 57 .69 +.25 -1.5 64.59 48.43 Total SA 2.71e ... 62.29 -.45 +12.7 140.99 107 .57 Toyota ... ... 129.51 -.05 +1.8 6.04 .60 TransEntx ... dd 4.60 +.56 +138.3 14.34 7 .20 Transocn ... dd 13.47 +.29 +26.1 150.55 113.76 Travelers 3.08f 16 126.63 +3.45 -6.6 28.32 22.63 TriContl 1.02e q 27 .01 +.31 +0.3 52.95 48.56 TriCntl pf 2.50 ... 50.80 -.10 +0.8 57 .76 31.52 TriNetGrp ... 36 55.44 +.35 +25.0 38.25 26.80 Trinity .52 8 34.79 +.21 -7 .1 29.50 19.30 TrueBlue ... 17 27 .05 -.65 -1.6 9.70 7 .51 TrstNY .26 17 8.90 -.25 -3.3 70.35 39.62 Tuppwre 2.72 dd 42.13 +.23 -32.8 50.15 24.81 21stCFoxA .36 22 47 .56 -1.37 +37 .7 49.65 24.30 21stCFoxB .36 20 47 .19 -1.24 +38.3 47 .79 15.67 Twitter ... dd 44.49 -2.16 +85.3 98.58 45.50 2U ... dd 93.59 +5.50 +45.1 40.33 32.88 UDR 1.29 23 37 .40 -.03 -2.9 54.09 42.51 UGI Corp 1.04f 11 52.76 -1.17 +12.4 34.59 15.36 UltraClean ... 7 16.10 -.28 -30.3 24.70 11.40 UndrArm s ... 37 21.49 -.77 +48.9 193.05 135.95 UniFirst .45f 24 189.60 +4.10 +15.0 61.62 51.56 UnilevNV 1.43e ... 56.12 +.04 -0.4 148.33 101.06 UnionPac 2.92 10 139.94 -3.12 +4.4 28.68 15.29 Unit ... 15 27 .07 +.13 +23.0 81.39 56.51 UtdContl ... 10 72.10 +1.14 +7 .0 135.53 101.45 UPS B 3.64 18 108.97 +2.94 -8.5 190.74 106.52 UtdRentals ... 8 154.83 +5.30 -9.9 58.50 48.49 US Bancrp 1.20 14 50.91 +.70 -5.0 15.25 9.02 US OilFd ... q 14.47 -.49 +20.5 47 .64 20.89 USSteel .20 21 36.21 +.87 +2.9 139.24 109.10 UtdTech 2.80 22 129.51 +4.11 +1.5 256.90 183.86 UtdhlthGp 3.60f 24 258.70 +7 .94 +17 .3 26.55 13.81 UnitGrp 2.40 56 21.70 +.27 +22.0 71.60 45.95 UnvslCp 3.00f 10 68.40 -1.20 +30.3 58.73 36.15 UnumGrp .92 2 37 .66 -.46 -31.4 2.00 .96 UraniumEn ... dd 1.60 -.08 -9.6V-W-X-Y-Z 85.15 55.51 VF Corp 1.84 45 84.84 +3.33 +14.6 15.24 8.76 Vale SA .29e 13 13.14 +.11 +7 .4 27 .79 10.94 ValeantPh ... 6 23.40 +.44 +12.6 13.38 10.61 VlyNBcp .44 21 12.45 +.03 +11.0 25.58 20.84 VanEGold .06e q 21.96 -.65 -5.5 24.33 19.10 VnEkRus .01e q 21.79 -.02 +2.7 114.55 83.03 VnEkSemi .58e q 104.98 +.03 +7 .3 29.87 21.70 VEckOilSvc .47e q 26.31 +.15 +1.0 37 .76 29.84 VanE JrGld ... q 32.53 -.97 -4.7 86.14 72.05 VangREIT 3.08e q 82.26 -.76 -0.9 108.99 91.60 VangDivAp 1.82e q 104.57 +1.83 +2.5 78.12 67 .24 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.68 VangEmg 1.10e q 42.80 +.55 -6.8 47 .89 41.02 VangFTSE 1.10e q 43.25 +.16 -3.6 71.71 57 .48 Vectren 1.80 28 71.31 -.10 +9.7 69.92 46.55 Ventas 3.16 16 58.21 -.91 -3.0 8.75 6.52 Vereit .55 cc 7 .69 -.01 -1.3 147 .34 94.31 Verisign ... 38 147 .58 +5.67 +29.0 54.77 42.80 VerizonCm 2.36 7 51.41 +.52 -2.9 61.85 46.65 ViadCorp .40 28 57 .05 -.05 +3.0 11.54 8.34 Viavi ... 31 10.46 +.12 +19.7 19.14 7 .79 Vipshop ... 9 10.24 -.66 -12.6 139.95 94.15 Visa s .84 46 139.42 +5.33 +22.3 26.45 16.65 VishayInt .34f dd 25.70 +.45 +23.9 165.00 87 .54 VMware ... 42 155.05 -2.63 +23.7 32.75 24.04 Vodafone 1.82e ... 24.16 -1.16 -24.3 141.20 108.17 VulcanM 1.12 27 126.16 -4.28 -1.7 8.92 1.83 W&T Off .40 14 8.08 +.61 +144.1 162.85 103.80 WD 40 2.16 39 162.30 +10.50 +37 .5 70.09 58.48 WEC Engy 2.21 21 65.19 -1.22 -1.9 72.41 59.23 WP Carey 4.06 18 66.78 -1.16 -3.1 19.78 9.21 WPX Engy ... dd 18.74 -.22 +33.2 109.98 73.13 WalMart 2.08f 21 87 .70 +3.19 -11.2 83.89 59.07 WalgBoots 1.76f 14 65.17 +1.87 -10.3 31.65 8.53 WarrMet n .20 ... 25.57 -1.97 +29.7 33.96 24.92 WREIT 1.20 30 30.79 -.27 -1.1 89.73 73.48 WsteMInc 1.85 18 84.37 +2.08 -2.2 220.20 171.32 Waters ... 30 198.09 +1.61 +2.5 4.72 2.07 WeathfIntl ... dd 3.52 +.13 -15.6 67 .86 44.04 WebsterFn 1.32f 22 64.10 -.14 +14.1 105.73 32.55 WtWatch ... 84 92.03 -10.39 +107 .8 33.83 25.67 WeinRlt 1.58f 11 30.52 -.47 -7 .1 66.31 49.27 WellsFargo 1.56 13 55.36 -.53 -8.8 75.58 49.58 Welltower 1.68e 14 62.68 -1.72 -1.7 18.22 13.57 Wendys Co .34 19 17 .56 +.28 +6.9 12.10 11.10 WAstInfSc .38 q 11.40 +.09 -3.3 106.96 75.96 WDigital 2.00 9 79.52 +1.59 ... 26.38 20.52 WestpacBk 1.52e ... 22.00 -.16 -9.8 71.55 54.05 WestRck 1.72 17 57 .44 +.52 -9.1 38.39 30.95 Weyerhsr 1.28 32 36.44 -.83 +3.3 200.61 142.30 Whrlpl 4.60f 33 155.77 +4.90 -7 .6 33.67 24.00 WmsCos 1.36 10 27 .32 -.26 -10.4 44.06 32.74 WillmsPtrs 2.46f 48 41.05 -.28 +5.9 36.59 31.65 WT MCD s ... q 36.33 +.02 +3.0 89.30 65.76 Woodward .57 29 80.20 +2.19 +4.8 40.16 19.79 WorldFuel .24 10 21.42 +.92 -23.9 77 .46 20.44 WldW Ent .48 cc 76.90 +.22 +151.5 53.27 39.52 Worthgtn .92f 15 45.44 +.57 +3.1 203.63 124.11 Wynn 3.00f 46 165.24 +8.38 -2.0 52.22 41.51 XcelEngy 1.52 20 46.27 -.69 -3.8 37 .42 23.52 Xerox rs 1.00 32 25.27 +.88 -13.3 78.02 60.12 Xilinx 1.44f 35 67 .99 +.40 +0.8 17 .61 8.07 YRC Wwde ... dd 10.61 +.32 -26.2 3.80 2.21 Yamana g .02 dd 2.91 -.19 -6.7 39.00 27 .45 YorkWater .67 32 32.40 -1.05 -4.4 88.07 72.61 YumBrnds 1.44f 28 79.14 +.87 -3.0 48.75 34.98 Yum China .40 ... 36.62 -.72 -8.5 23.70 8.30 Zagg ... 17 17 .10 -.35 -7 .3 60.26 25.09 Zendesk ... dd 59.68 +2.02 +76.4 133.49 104.28 ZimmerBio .96 16 114.89 +.89 -4.8 89.25 59.50 Zoetis .50 40 86.14 -.72 +19.6 4.57 3.20 Zynga ... 72 4.34 +.12 +8.5 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 14, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Do you nd yourself waking up at night worrying about nances, relationships, your family's safety and health or politics? Are you often upset at work or as you're driving? Feeling conict with relatives and co-workers? You're not alone. A new poll from the American Psychological Association reveals that Americans' anxiety levels are increasing every year „ with millennials (born between 1981 and 1996) being the most worried group, especially about money; and baby boomers (born 1948 to 1964) experiencing a seven-point jump in their anxiety level this year. Overall, when asked to compare their current anxiety with that of the previous year, 57 percent of women 18 to 49 said that they were more anxious, as were 38 percent of men the same age. So ... We're going to talk about your stress responses, and we don't want the discussion to irk you. It's important to admit to the tension. To identify when it derails you. To nd ways to ease it. Breathe. Unrelieved stress increases unhappiness and ages your arteries, destroys connections in your brain and damages your immune system. Job-related stress costs U.S. industries $300 billion annually, according to the American Stress Institute! Where to Start: Change your physical and emotional responses so that you don't get caught up in a feedback loop of ever-increasing discomfort. This calls for becoming aware of how you respond physically to stress then working to change that. For example, when exhaling, become aware of your anxious thoughts and let them oat away. Focus on relaxing your jaw muscles, and you'll stop clenching your teeth. That, in turn, will defuse your internal hormonal stress response and cool your level of distress. What works: Mindful meditation „ just 10 minutes a day in the morning or at night „ can reset your internal tension regulation so that potentially upsetting thoughts or events roll o your back. Act to reclaim your sense that you can inuence your environment. That can come from volunteering in a community project that helps others with nancial challenges; spending time at your child's school; working in a community garden; or just reaching out to a neighbor who you know needs help with handling daily tasks. In the APA poll, 56 percent of folks felt somewhat or extremely anxious about the impact of politics on daily life. And 87 percent strongly or somewhat agree than gun violence was a public health threat. You can write letters, join protests, run for oce. "Do, don't stew," can become your motto. Make a plan: Write down three organizations doing activities that you would like to participate in. Give them a call or research online to nd out what volunteer opportunities they oer. Use physical activity to increase your body's resilience so that you feel more capable of handling whatever comes your way. When your body functions from strength, the feeling of condence it gives you is a huge benet. Get stronger. Dr. Oz oers this ve-step plan from tness trainer Todd Durkin: choose the right weights; know how many reps to do; if it hurts, don't do it/if you're tired, ght through it; work your muscles in the right order; and determine how often you should train. Print out the Beginner's Guide to Getting Strong one-sheet at Doctoroz.com (https://s.doctoroz. com/Getting-Strong-One-Sheet. jpg).DEAR ABBY: I am a 20-year-old college student. After attending a local community college for two years, I will be starting classes at a four-year school. I make excellent grades, but I struggle with organization. My mother has ADD, and I am certain that I also have it because I display all the symptoms. However, I have never been diagnosed. My mother purposely didn't have me diagnosed as a child because she didn't want me to feel like there was anything holding me back. Now that I'm an adult, I keep wondering if getting a diagnosis along with some mental and emotional support might help me to become more organized and successful in life. Any advice would be appreciated, along with any resources you might know of for people who have ADD or ADHD. „ Anonymous In The South DEAR ANONYMOUS: Because you feel that receiving a diagnosis would be helpful, it's time to be evaluated by a mental health professional. If your college has a student health center, that's the place to start. If not, contact the psychological association in your state about a referral to a therapist who specializes in patients with adult attention decit disorder. I wish you luck, because there is help for it. DEAR ABBY: When my wife shops for clothes, she often returns something for exchange or reimbursement. Recently she bought an article of clothing and it shrank after she washed it, so she returned it. To me that was inappropriate. I think after a garment is washed it belongs to the buyer, and a return is wrong. Or am I wrong? „ Returned In The East DEAR RETURNED: Personally, I agree with you „ unless the item was supposed to be shrinkresistant. However, because the retailer was willing to exchange it or reimburse your wife, it appears we are mistaken. Dear Readers: Cars and dogs and HOT SUMMER DAYS is a combination that will never add up. On a typical 85-degree summer day, the temperature inside a parked car can skyrocket to over 100 degrees in 10 minutes, and to over 120 degrees in 30 minutes. Shade and cracked windows oer no relief from the heat. Laws have been passed in many states that allow police and others to open your vehicle by any means necessary if there is a dog inside on a hot day. Your only choice is to leave your pet at home, if the alternative is for the animal to wait in a hot car. „ Heloise Dear Heloise: How do you make liquid for blowing bubbles? „ V.W., via email Mix together equal amounts of water and a mild dishwashing liquid. For a wand, dip in a ring from a canning jar. Use outside only, for no spills or stain worries. „ HeloiseThe importance of de-stressing your own stress response College student wants to become more organized Cooling a summer hot dogHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, July 14, 2018 ARIES (March 21-April 19). No one can change the truth, but the truth can change everyone. Its the light that brings plants up from mud. Its a curtain that opens to begin the show. You already know the truth, so you dont have to seek it, only accept it. TAURUS (April 20-May 20). Dont be too quick to form an opinion today, because youre likely to change it after youve had some time to consider all of the dierent viewpoints. Your best thinking will happen in private, in silence and after the fact. GEMINI (May 21-June 21). Obviously, writing, painting, acting and other artistic disciplines call on your powers of imagination. But not so obviously, so does love. You imagine the best in another person and project how you might exist together. CANCER (June 22-July 22). Who are all of these friends on your list, anyway? Are they buying tickets to the rae when youre fundraising? Do they show up to your birthday party? Have they ever even stepped a foot into your house? Its pruning time. LEO (July 23-Aug. 22). Youve a dierent image of yourself than the one currently being supported by your lifestyle. Reconcile the discrepancy. To make it match youll have to think dierently of yourself or do dierently as yourself. VIRGO (Aug. 23-Sept. 22). Just because you were dropped into the environment doesnt make it your identity, but it does make it your challenge to gure it out. And gure it out you will, so long as you stick with it, resolving to handle all that comes. LIBRA (Sept. 23-Oct. 23). Because youre consciously and actively trying to improve yourself, youll be analyzing the facts of your life a lot more than usual. Keep in mind that its not what you do but why you do it that matters most. SCORPIO (Oct. 24-Nov. 21). Someone who wont show you support is either withholding it or incapable of it. Either way, you deserve better communication. Thats a key part of healthy relationships. Dont settle in this regard. SAGITTARIUS (Nov. 22-Dec. 21). It would be boring if life were always this smooth, but for now, savor these good times. You can rest assured that however tough things might get, youre tougher. So for now, relax and have fun. CAPRICORN (Dec. 22-Jan. 19). There are many forms of knowing. The knowing that matters most to todays outcome doesnt center on hard facts; rather, it circles the imaginative and emotional realms, relying on the fuel of creativity. AQUARIUS (Jan. 20-Feb. 18). Excessive amounts of time in solitude and an absence of social relationships are typically considered unhealthy. Alone time can also be healing. PISCES (Feb. 19-March 20). Youre a magical thinker. You see the potential in things that others miss. Its especially interesting when the object of your projection misses it, too. But keep seeing. TODAYS BIRTHDAY (July 14). Once you marveled at how dicult it was to control your impulses and know your own secret agenda. This solar return comes as a welcome reprieve, because self-direction gets simple. You tell yourself what to do, and then you do it. Youre brilliant at both planning and executing, so youre the master of your destiny. Gemini and Sagittarius adore you. Your lucky numbers are: 3, 5, 35, 31 and 11. 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 14, 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 14, 2018 FROM PAGE ONE ALMANACToday is Saturday, July 14 the 195th day of 2018. There are 170 days left in the year. Today in historyOn July 14, 1933 all German political parties, except the Nazi Party, were outlawed. On this dateIn 1789 in an event symbolizing the start of the French Revolution, citizens of Paris stormed the Bastille prison and released the seven prisoners inside. In 1798 Congress passed the Sedition Act, making it a federal crime to publish false, scandalous or malicious writing about the United States government. In 1881 outlaw William H. Bonney Jr., alias Billy the Kid,Ž was shot and killed by Sheriff Pat Garrett in Fort Sumner in present-day New Mexico. In 1914 scientist Robert H. Goddard received a U.S. patent for a liquid-fueled rocket apparatus. In 1945 Italy formally declared war on Japan, its former Axis partner during World WarII. In 1966 the city of Chicago awoke to the shocking news that eight student nurses had been brutally slain during the night in a South Side dormitory. Drifter Richard Speck was convicted of the mass killing and condemned to death, but had his sentence reduced to life in prison, where he died in 1991. In 1999 race-based school busing in Boston came to an end after 25 years. In 2004 the Senate scuttled a constitutional amendment banning gay marriage. (Forty-eight senators voted to advance the measure „ 12 short of the 60 needed „ and 50 voted to block it). Todays birthdaysActress Nancy Olson is 90. Actor Vincent Pastore is 72. Rock musician Chris Cross (Ultravox) is 66. Actor Jerry Houser is 66. Actor-director Eric Laneuville is 66. Actor Stan Shaw is 66. Movie producer Scott Rudin is 60. Singer-guitarist Kyle Gass is 58. Actress Jane Lynch is 58. Actor Jackie Earle Haley is 57. Actor Matthew Fox is 52. Rock musician Ellen Reid (Crash Test Dummies) is 52. Rock singer-musician Tanya Donelly is 52. Actress Missy Gold is 48. Actor Scott Porter is 39. Rock singer Dan Smith (Bastille) is 32. Actress Sara Canning (TV: The Vampire DiariesŽ) is 31. Bible verseThe thief cometh not, but for to steal, and to kill, and to destroy: I am come that they might have life, and that they might have it more abundantly.Ž „ John 10:10 Jesus came to give us the very best in life. Remember that any others who seek to master your life will rob you of that blessing. WINDSOR, Vt. (AP) „ A Vermont state board plans to hear a mans request to change the name of Mount Ascutney because its a made-up name. Hartland resident Rob Hutchins says he recently discovered the name Ascutney is made up and the original name of the summit was Kaskadenak, which means wide mountainŽ in the Abenaki language. Hutchins tells Vermont Public Radio he always thought the mountains name was a Native American name but the current name doesnt actually have meaning. Koasek Traditional Band of the Sovereign Abenaki Nation Chief Paul Bunnell worked with Hutchins to help track down the proper spelling and pronunciation of Kaskadenak. The State of Vermont Board of Libraries has statutory authority to rename mountains and has scheduled a special hearing July 17 to consider the name change.ODD NEWS State board to consider changing mountains made-up namemore oil than the U.S.; by the end of the 1980s, Soviet output was nearly double that of the U.S. The last decade or so has seen a revolution in American energy production, however, led by techniques including hydraulic fracturing, or fracking, and horizontal drilling. Those innovations „ and the breakup of the Soviet Union „ helped the U.S. narrow the gap. Last year, Russia produced more than 10.3 million barrels a day, Saudi Arabia pumped just under 10 million, and the U.S. came in under 9.4 million barrels a day, according to U.S. government “gures. The U.S. has been pumping more than 10 million barrels a day on average since February, and probably pumped about 10.9 million barrels a day in June, up from 10.8 million in May, the energy agency said Tuesday in its latest short-term outlook. According to the Energy Department, the U.S. edged ahead of Saudi Arabia in February and stayed there in March; both trailed Russia. Capuanos agency forecast that U.S. crude output will average 10.8 million barrels a day for all of 2018 and 11.8 million barrels a day in 2019. The current U.S. record for a full year is 9.6 million barrels a day in 1970. The trend of rising U.S. output prompted Fatih Birol, executive director of the International Energy Agency, to predict this spring that the U.S. would leapfrog Russia and become the worlds largest producer by next year „ if not sooner. One potential obstacle for U.S. drillers is a bottleneck of pipeline capacity to ship oil from the Permian Basin of Texas and New Mexico to ports and re“neries. They are growing the production but they cant get it out of the area fast enough because of pipeline constraints,Ž said Jim Rittersbusch, a consultant to oil traders. Some analysts believe that Permian production could decline, or at least grow more slowly, in 2019 or 2020 as energy companies move from their best acreage to more marginal areas.OILFROM PAGE 1 The U.S. State Department in a statement strongly condemned this weeks attacks on political candidates and their supporters in Pakistan. These attacks are cowardly attempts to deprive the Pakistani people of their democratic rights,Ž it said. We will continue to stand with the people of Pakistan and the broader South Asia region in their “ght against terrorism.Ž Meanwhile, Sharif arrived in the eastern city of Lahore from London where he was visiting his ailing wife when a Pakistani court convicted him and his daughter of corruption. Sharifs son-in-law is currently serving his oneyear prison sentence on the same charge, which stems from the purchase of luxury apartments in Britain that the court said were bought with illegally acquired money. Ahead of his return, police swept through Lahore, arresting scores of Sharifs Pakistan Muslim League party workers to prevent them from greeting him at the airport. Barbed wire was strung across some roads leading to the Lahore airport on Friday and barricades were positioned at the roadside ready to close off main boulevards should crowds start to gather. In a video message Friday reportedly from aboard his aircraft en route to Pakistan, Sharif said he was returning knowing he would be taken directly to prison. Sharif has been banned from participating in politics, and his brother Shahbaz Sharif now heads his Pakistan Muslim League and is campaigning for re-election on July 25. In a televised appeal to supporters from London earlier this week, Sharif said he was not afraid of prison and asked people to vote for his party. He also used the opportunity to again criticize Pakistans powerful military, which has ruled the country directly or indirectly for most of its 71-year history, saying Pakistan now has a state above the state.Ž During his term in of“ce, Sharif criticized the militarys involvement in civilian affairs and its efforts in “ghting extremists. Pakistani and international rights groups have accused the military of seeking to maintain its in”uence in Pakistani politics by keeping Sharif out of power. The military denied the accusations saying their assistance in carrying out the elections was requested by Pakistans Election Commission. The army will deploy 350,000 security personnel to polling stations throughout the country on election day.VIOLENCEFROM PAGE 1 AP PHOTOPeople rush an injured person to a hospital in Quetta, Pakistan, on Friday.U.S. regulators Friday approved the “rst treatment for smallpox „ a deadly disease that was wiped out four decades ago „ in case the virus is used in a terror attack. Smallpox, which is highly contagious, was eradicated worldwide by 1980 after a huge vaccination campaign. But people born since then havent been vaccinated, and small samples of the smallpox virus were saved for research purposes, leaving the possibility it could be used as a biological weapon. Maker SIGA Technologies of New York has already delivered 2 million treatments that will be stockpiled by the government, which partially paid for the development of the drug, called TPOXX. To test the drugs effectiveness, monkeys and rabbits were infected with a similar virus and then given the drug. More than 90 percent survived, the company said. Its safety was tested in several hundred healthy volunteers, who were not infected with smallpox. Smallpox killed about 300 million people worldwide in the 20th century before its eradication. Symptoms include fever, fatigue and pus-“lled sores. Until now, doctors could only provide supportive care such as IV ”uids and fever remedies and isolate the patients. Vaccination can be used to prevent infection but it must be done within “ve days of exposure to the virus, well before symptoms appear. This new treatment affords us an additional option should smallpox ever be used as a bioweapon,Ž Dr. Scott Gottlieb, head of the Food and Drug Administration, said in a statement. The drug is a capsule, taken twice daily for 14 days. SIGA develops vaccines and medicines for biological, chemical, radiological and nuclear attacks. Chief Executive Phil Gomez said the company is developing an IV version and is exploring selling the drug to other countries and developing it to treat other infectious diseases, including monkeypox, which African monkeys can transmit to humans. Monkeypox can then spread among people, and has a mortality rate of about 15 percent.FDA OKs first drug to treat smallpoxBy LINDA A. JOHNSONAP MEDICAL WRITER AP PHOTOThis undated photo provided by SIGA shows capsules of the drugTPOXX.In the interview, Trump criticized Mays plan for Brexit and said it may cause a proposed U.K.U.S. trade deal to collapse. He questioned her competence just as her government is in turmoil from contentious negotiations on how Britain will leave the European Union. Well, I think the deal that she is striking is not what the people voted on,Ž Trump said in the interview. He also praised one of Mays political rivals, former foreign secretary Boris Johnson, who resigned from her government in protest this week. The president backed away from the comments on Friday, saying of Mays Brexit talks: Whatever youre going to do is OK with us. Just make sure we can trade together. Thats all that matters.Ž May, for her part, praised the strength of the BritishU.S. bond. But in a gentle rebuke, she said: It is all of our responsibility to ensure that trans-Atlantic unity endures.Ž As for her relationship with Trump, she said: We are friends.ŽBACKFLIPSFROM PAGE 1 AP PHOTOU.S. President Donald Trump, left, sits with British Prime Minister Theresa May, during their meeting at Chequers, in Buckinghamshire, England, on Friday. The Kremlin, meanwhile, denied anew that it tried to sway the election. The Russian state has never interfered and has no intention of interfering in the U.S. elections,Ž Putins foreign affairs adviser, Yuri Ushakov, said Friday. If the involvement of the of“cers in the Russian intelligence agency known as the GRU is proved, it would shatter the Kremlin denials of the Russian states involvement in the U.S. elections given that the GRU is part of the state machine. The indictment identi“es the defendants as of“cers with Russias Main Intelligence Directorate of the General Staff, also known as GRU. It accuses them, starting in March 2016, of covertly monitoring the computers of dozens of Democratic of“cials and volunteers, implanting malicious computer code known as malware to explore the networks and steal data and using phishing emails to gain access to accounts. One attempt at interference noted in the indictment came hours after Trump, in a July 27, 2016, speech, suggested Russians look for emails that Clinton said she had deleted from her tenure as secretary of state. By June 2016, the defendants began planning the release of tens of thousands of stolen emails and documents, the indictment alleges. The messages were released through “ctitious personas like DCLeaks and Guccifer 2.0. According to the indictment, Guccifer 2.0 received a request for stolen documents from an unidenti“ed congressional candidate and provided them, and sent pilfered materials on the Black Lives Matter movement to a journalist. On Aug. 15, the indictment says, Guccifer 2.0 reached out to someone in regular contact with the Trump campaign and asked the person if he or she had seen anything interesting in the docs I posted?Ž Guccifer 2.0 offered help.INDICTEDFROM PAGE 1

PAGE 25

Saturday, July 14, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 2 | Pro Baseball 2, 4 | Scoreboard 5 | Auto Racing 3 | World Cup 6 RAYS BLAKE SNELL AN ALL-STAR AFTER ALLSnell has been named a replacement for Clevelands Corey Kluber on the American League team. Page 2By SCHUYLER DIXONAssociated PressPLANO, Texas „ Walt Coleman doesnt see the revamped catch rule as a big change for NFL game officials because the veteran referee believes theyve already been calling catches the new way. If anything, Coleman figures there will be fewer reviews of their rulings. Most of the calls that seemed to create the most controversy, we ruled them correctly and then they were overturned on replay,Ž Coleman said Friday as officials gathered for their annual preseason meeting in the Dallas area. From our standpoint, were just going to continue to officiate the plays like we have.Ž League owners unanimously approved the changes in April „ more than three years after Dez Bryants infamous catch that wasnt in Dallas playoff loss at Green Bay, and just a few months since Pittsburghs Jesse James had a late go-ahead touchdown taken away in a loss to New England that damaged the Steelers hopes for the AFCs top seed. Essentially, the new rule eliminates the ground as a factor on catches while establishing three main criteria: „having control of the ball; „getting two feet down or another body part; „making a football move, such as taking a third step or extending the ball. On the plays involving Bryant and James, the ball moved slightly after hitting the ground as they extended it forward, even though they never lost control of it. Both were ruled catches and overturned on review. I dont think it was one thing,Ž senior vice president of officiating Al Riveron said. I think we got to a point where fans, the office, coaches, players, wanted to see more exciting plays. How do we make this particular play a catch? How do we take the Dez Bryant play and make it a catch?Ž Riveron said the competition committee consulted with coaches, former players, game officials and supervisors, among others, to reach the rule change that was approved. The committee cited overturned receptions by James and fellow tight end Zach Miller of Chicago last season among the dozens of plays they reviewed Heres the catch: refs thought they were right all alongNFL: Rules changes MLB: RaysHeres our Mount Rushmore of Rays The Mount Rushmore of Tampa Bay Rays baseball (from left): Evan Longoria, Carl Crawford, David Price and James Shields. [TIMES FILE]By Marc TopkinTampa Bay TimesThe first two choices for the Rays' Mount Rushmore are easy. They are the greatest players in 20 seasons of Devil Rays/Rays franchise history. They got there, though, in different ways.Evan LongoriaLongoria was a can'tmiss prospect as the No. 3 pick in the 2006 June draft, arrived in the The Buccaneers are really, really badNFL: BuccaneersBy Thomas BassingerTampa Bay TimesSo training camp is less than two weeks away, and you're beginning to feel hopeful. Why not the Buccaneers, right? To which Pro Football Focus might respond, "We'll tell you why not." The analysts at the website are not high on the revamped offensive line and think even less of the roster as a whole. Despite the offseason addition of center Ryan Jensen, the Bucs' unit ranks 22nd in PFF's preseason offensive line rankings. That's seven spots lower than it ranked at the end of last season. Here's PFF's explanation: "The signing of Ryan Jensen could pay big dividends for Tampa Bay as it not only adds a quality starter to the lineup (Jensen earned a 74.9 overall grade last year), but it also moves Ali Marpet back to his more natural guard position where he had a career year in 2016. The issue here is still left tackle Donovan Smith. Last season was the first in which he didn't allow 50-plus pressures and yet was still below average by allowing 42." AP PHOTO Even with the addition of center Ryan Jensen and the move of Ali Marpet back to guard, the Bucs have one of the NFL's weaker of fensive lines, according to Pro Football Focus. Roof drives lofty cost of proposed Ybor City ballparkMLB: RaysBy Richard DanielsonTampa Bay TimesTAMPA „ Nobody pretends that $892 million to build a baseball stadium is pocket change, not even the guy who owns the team. "Thats a large number, and its a shocking number when you see it," Tampa Bay Rays principal owner Stuart Sternberg says of the projected cost, which the team revealed this week along with a design for an Ybor City ballpark thats meant to be comfortable and intimate. But, Sternberg adds, with the cost of a new football stadium and related development for the Los Angeles Rams topping $4 billion, and $1 billion going into a new San Francisco basketball arena for the Golden State Warriors, "this is whats going on out there." In Major League Baseball, the Rays estimated project cost „ which does not include the cost of buying the land or moving an electrical substation „ would put the team into one of the leagues most expensive ballparks, behind Yankee Stadium, which cost $2.7 billion in 2018 inflationadjusted dollars, Citi Field ($1 billion-plus) and Nationals Park ($908 million). "With these ballparks, people get a little sticker SEE BUCS, 3 SEE NFL, 3 SEE STADIUM, 3 SEE RAYS, 3

PAGE 26

Page 2 SP www.yoursun.com Saturday, July 14, 2018 / The SunSaturday, July 14 AUTO RACING 2 p.m. FS2 „ FIA Formula E, Qatar Airways New York City e-Prix, Race 1, qualifying, at New York (same-day tape) 3:30 p.m. FOX „ FIA Formula E, Qatar Airways New York City e-Prix, Race 1, at New York 5 p.m. NBCSN „ IndyCar, Honda Indy Toronto, qualifying (same-day tape) 7:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Quaker State 400, at Sparta, Ky. BOXING 7 p.m. ESPN „ Regis Prograis vs. Juan Jose Velasco, junior welterweights, at New Orleans CYCLING 7:30 a.m. NBC „ Tour de France, Stage 8, from Dreux to Amiens Mtropole, France GOLF 10 a.m. GOLF „ European PGA Tour, Aberdeen Standard Investments Scottish Open, third round, at Gullane, Scotland 12:30 p.m. NBC „ European PGA Tour, Aberdeen Standard Investments Scottish Open, third round, at Gullane, Scotland 1 p.m. GOLF „ PGA Tour, John Deere Classic, third round, at Silvis, Ill. 3 p.m. CBS „ PGA Tour, John Deere Classic, third round, at Silvis, Ill. NBC „ American Century Celebrity Championship, second round, at Lake Tahoe, Nev. GOLF „ LPGA Tour, Marathon Classic, third round, at Sylvania, Ohio 4 p.m. FS1 „ USGA, U.S. Senior Womens Open, third round, at Wheaton, Ill. 5 p.m. GOLF „ Champions Tour, Constellation Senior Players Championship, third round, at Highland Park, Ill. 7 p.m. GOLF „ Web.com Tour, Utah Championship, third round, at Farmington, Utah MLB BASEBALL 1 p.m. MLB „ Toronto at Boston OR Milwaukee at Pittsburgh (12:30 p.m.) 4 p.m. MLB „ Arizona at Atlanta OR Washington at N.Y. Mets 7 p.m. FOX „ N.Y. Yankees at Cleveland, L.A. An g els at L.A. Dodgers or Texas at Baltimore 10 p.m. MLB „ Regional coverage, Chicago Cubs at San Diego OR Oakland at San Francisco MIXED MARTIAL ARTS 8 p.m. FS1 „ UFC, Fight Night, prelims, at Boise, Idaho 10 p.m. FS1 „ UFC, Fight Night, Junior Dos Santos vs. Blagoy Ivanov, at Boise, Idaho NBA BASKETBALL 4 p.m. NBA „ Summer League, Playoffs, second round, Detroit vs. Chicago, at Las Vegas 4:30 p.m. ESPN2 „ Summer League, Playoffs, second round, Cleveland vs. Houston, at Las Vegas 6 p.m. NBA „ Summer League, Playoffs, second round, Toronto vs. Charlotte, at Las Vegas 6:30 p.m. ESPN2 „ Summer League, Playoffs, second round, Miami vs. Boston, at Las Vegas 8:30 p.m. ESPN2 „ Summer League, Playoffs, second round, Philadelphia vs. Milwaukee, at Las Vegas 10:30 p.m. ESPN2 „ Summer League, Playoffs, second round, Memphis vs. Utah, at Las Vegas SOCCER 10 a.m. FOX „ FIFA World Cup, Belgium vs. England, at St. Petersburg, Russia 7 p.m. ESPNEWS „ NWSL, Orlando at Utah SOFTBALL Noon ESPN2 „ USA Softball International Cup, Japan vs. USA Blue, at Irvine, Calif. 4 p.m. ESPN „ USA Softball International Cup, Chinese Taipei vs. USA Red, at Irvine, Calif. SPECIALS 9 p.m. ESPN „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 9 a.m. ESPN „ Wimbledon Championships, womens “ nal, at London 3 p.m. ABC „ Wimbledon Championships, womens “ nal, at London (same-day tape) TRACK & FIELD Noon NBCSN „ IAAF Diamond League, Meeting International Mohammed VI de Rabat, at Rabat, Morocco (taped) 2 p.m. NBCSN „ IAFF, World Cup, Day 1, at London Florida Lottery www.flalottery.comPICK 2July 13N .......................... 1-7 July 13D .......................... 8-7 July 12N .......................... 4-7 July 12D .......................... 2-0 July 11N .......................... 7-8 July 11D .......................... 3-9PICK 3July 13N ....................... 1-1-5 July 13D ....................... 5-0-6 July 12N ....................... 1-6-4 July 12D ....................... 2-9-4 July 11N ....................... 1-3-6 July 11D ....................... 6-3-3PICK 4 July 13N .................... 4-2-5-0 July 13D .................... 6-6-7-3 July 12N .................... 4-0-7-2 July 12D .................... 4-7-2-3 July 11N .................... 7-0-3-0 July 11D .................... 5-4-4-9PICK 5July 13N ................ 9-4-8-9-8 July 13D ................ 8-8-1-8-8 July 12N ................ 4-5-9-1-7 July 12D ................ 2-9-8-6-2 July 11N ................ 5-4-6-5-0 July 11D ................ 9-4-5-0-3 D-Day, N-NightFANTASY 5July 12 .......... 11-18-20-29-36 July 11 ............ 6-18-23-27-34 July 10 ............... 2-5-7-12-28 € € € PAYOFF for July 12 0 ...................... 5-digit winners 235 4-digit winners $555.00 7,536 3-digit winners $22.50CASH FOR LIFEJuly 12 ............ 1-20-28-48-56 Cash Ball ............................ 4 € € € PAYOFF FOR July 9 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 16 ............................ 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 11 ...... 1-19-29-43-49-52 € € € PAYOFF FOR July 11 0 6-digit winners $3 million 12 5-digit winners $6,032.00 681 ... 4-digit winners $80.00 ESTIMATED JACKPOT $3 millionPOWERBALLJuly 11 .......... 19-21-27-46-47 Powerball ........................... 7 € € € PAYOFF FOR July 7 0 ................5-5 + PB $80 Million 0 ...................... 5-5 $1 Million 1 .................4-5 + PB $50,000 23 ............................ 4-5 $100 ESTIMATED JACKPOT $90 MillionMEGA MILLIONSJuly 10 ............ 1-17-28-56-70 Mega Ball ......................... 14 € € € PAYOFF FOR July 10 0 .. 5 of 5 + MB $ 306 Million 0 ................. 5 of 5 $1 Million 1 .......... 4 of 5 + MB $10,000 41 ....................... 4 of 5 $500 ESTIMATED JACKPOT $340 MillionSPORTS ON TV MLB: RaysRays Blake Snell named to AL All-Star team after allBy Marc TopkinTampa Bay TimesRays LHP Blake Snell is going to the All-Star Game after all. Snell was named as a replacement for Cleveland's Corey Kluber on the American League team for Tuesday's game in an announcement by MLB. Snell certainly had a good case to be named to the original squad on Sunday, with a 12-4 record and 2.09 ERA that as the time was the lowest in the AL. But he was passed over, in what many observers considered the biggest snub of the year. Rays officials, teammates, TV analysts, other players and even some from outside baseball, such as ESPN basketball broadcaster Dick Vitale and Snell friend Odell Beckham Jr. of football fame, showed their support. Snell was basically a victim of the selection process. Five starters were voted in by the players, who cast their ballots three weeks previously when Snell, after losing to the Yankees, was a less eye-popping 8-4, 2.58, then went on a 4-0, 0.63 roll before losing Thursday to the Twins. Those choices, though, were hard to quibble with: Justin Verlander (Astros), Luis Severino (Yankees), Gerrit Cole (Astros), Chris Sale (Red Sox) and Kluber. Two more starters were named by MLB among its five picks from teams that had no other selections and had to be represented: Jose Berrios of the Twins and J.A. Happ of the Blue Jays. Then when Verlander made it known he wouldn't be available to pitch, MLB named Cleveland's Trevor Bauer to replace him rather than Snell. Snell said he was disappointed at the time but buoyed by the support. He will go to Washington with C Wilson Ramos, who was voted the AL starter, and manager Kevin Cash, who was selected as a coach. This will be the ninth straight year the Rays have had a pitcher named an All-Star. Only the Yankees have a longer current streak in the AL. Snell never seems to get visibly excited about much, but it was clear how much being added to the team meant to him. This is awesome,Ž he said. It was a childhood dream. Somethin g Ive looked forward to for a long time. To be able to do it and say I did it, no one can take that away from me. Thats whats cool about it.Ž Manager Kevin Cash got the news this morning and called Snell to tell him, and then he called to share the news with his dad. Teammates started sending their congratulations after seeing it on Twitter shortly before the announcement.MONICA HERNDON | TIMESRays pitcher Blake Snell said the outpouring of support after his All-Star snub was overwhelming.Ž Associated PressSILVIS, Illinois „ Michael Kim took a four-shot lead Friday at the John Deere Classic in the Quad Cities, which was suspended twice because of weather concerns. Kim, who is winless in 84 career PGA Tour starts, was 16 under through 35 holes, with the second round to be completed Saturday morning. Kim birdied eight of his first 14 holes without a bogey to race past first-round leader Steve Wheatcroft, who shot 68. Wheatcroft was 12 under along with David Hearn (64) and Johnson Wagner (66). Francesco Molinari was 11 under along with Matt Jones and Bronson Burgoon, who made two eagles on Friday and was 8 under for the round with three holes to play. The 24-year-old Kim, a former standout at Cal, Kim, pushed his lead to three shots by hitting a wedge from 111 yards to within 5 feet for birdie on the par-4 13th. Kim, who had missed the cut in 14 of 22 starts this season, followed that up with a 13-footer for birdie on the par-4 14th. Hearn has had an upand-down year, missing eight cuts. But his irons have been dialed in at TPC Deere Run. He birdied three of the four par-3s on Friday. I think I just have good feelings around this golf course. Ive always enjoyed playing it. I am putting the ball in play off the tee, which isnt as hard here as some of the other golf courses we play. But when I am doing that, Im giving myself good chances for birdie,Ž Hearn said. The putter has been hot.Ž Wheatcroft, who led on Thursday after the best round of his career, made three bogeys on his back nine. But hes still in position for his first top-10 finish of the season. Just need to tighten things up a little bit, and hopefully a good night of rest and get hydrated here and well come back out (Saturday),Ž Wheatcroft said. Molinari got his first official PGA Tour win two weeks ago at the Quicken Loans National outside Washington, and the Italian continued his strong play at TPC Deere Run with rounds of 6-under and 5-under. Renowned for his ball-striking, Molinari hit 12 of 14 fairways and 14 of 18 greens in regulation both Thursday and Friday. Im happy, yeah. The game is still there. I think I can hit my irons a little bit better, especially the wedges. (Thursday) and (Friday have) been OK, but not great, so there is room for improvement,Ž Molinari said. Local favorite Zach Johnson, who won at the Quad Cities in 2012 and has seven top-5 finishes at TPC Deere Run, shot a 70 to move to 3-under, just inside the projected cut line. Fridays round was delayed by nearly an hour because of poor weather. It was resumed and then called because of another batch of storms that descended on the area.GOLF: John Deere ClassicKim takes 4-shot lead at weather-delayed classic AP PHOTOMichael Kim tees off on the ninth hole during the first-round of the John Deere Classic on Thursday in Silvis, Ill. Staff ReportThe Charlotte Stone Crabs' late rally fell just short Friday night, losing 3-2 to the Jupiter Hammerheads on the road. Jupiter (48-42) struck first in the bottom of the second inning with a solo home run from James Nelson off starting Stone Crabs pitcher Blake Bivens (5-3). Charlotte (45-44) answered in the next half inning with a twoout RBI-double from shortstop Lucius Fox, which scored second baseman Tristan Gray from second. Gray went 2 for 3 on the night with two runs scored. After Bivens held them scoreless in the fourth, he couldn't hold them at bay in the fifth, giving up two runs on a two-RBI single from James Nelson scoring Milton Smith Jr. from third and Aaron Knapp from second. Bivens went six innings and gave up two earned runs on six hits with two strikeouts. Reece Karalus and J.D. Busfield each pitched an inning in relief. Charlotte attempted a surge late in the game, but it fizzled. Gray scored his second run of the night on a sacrifice flyball from Fox to cut the deficit to one, but the Stone Crabs were unable to complete the comeback in the top of the ninth as catcher Rene Pinto hit into a unassisted double play to end the game.MILB: Hammerheads 3, Stone Crabs 2Late rally falls short for Stone Crabs

PAGE 27

The Sun / Saturday, July 14, 2018 www.yoursun.com SP Page 3 Associated PressSPARTA, Ky. „ Ben Rhodes raced to his second career NASCAR Camping World Truck Series win in front of his home state fans at Kentucky Speedway on Thursday night. The Louisville native opted for only fuel on the final pit stop. The gamble paid off as he took the lead out of pit road with 24 laps remaining and then steadily pulled away from Stewart Friesen. I still dont have any words,Ž said Rhodes, who led for 38 of the 150 laps. This is amazing; a dream come true. This has been such a long time coming. These guys deserved it so much. Theyve been working their butts off and weve been having such bad luck this year. Weve had trucks like this all year long, finally we could showcase it. Im so proud of this team. This is exactly what we needed.Ž Friesens team was forced to change engines prior to the race and came from the rear of the field to finish second „ tying a career best „ just under a second behind Rhodes. We had an engine problem during time trials and the whole team stepped in,Ž he said. It was awesome. We had less than an hour to go to swap em out and we had a good finish. We led some laps. Didnt get off the way we needed to on pit road at the end and it was the difference of about 100 yards and a lot of clean air. Proud of the guys, but I made a little mistake there and it cost us.Ž Matt Crafton, Brandon Jones and John Hunter Nemechek rounded out the Top 5. Rhodes surged ahead of pole-sitter Noah Gragson to win Stage 1. Gragson retook the lead and won Stage 2. He led 62 of the first 73 laps but after his Stage 2 win he came out of pit road in 13th place and finished eighth. Traffic was a huge factor. You would lose so much momentum on the lapped cars and you had to be so careful. But our truck just stayed really consistent. That was just such a fun race,Ž Rhodes said. Rhodes wins in front of home state fans at KentuckyNASCAR: Camping World Truck SeriesAP PHOTOBen Rhodes celebrates after winning the NASCAR Truck Series auto race Thursday at Kentucky Speedway in Sparta, Ky. Associated PressTORONTO „ It has been nearly 10 years since Paul Godfrey brokered a deal to secure $2 million in provincial and municipal subsidies to help bring Torontos IndyCar race back from the dead. Fans, however, have been lukewarm about the race since it returned to the city in 2009 after a oneyear hiatus. The race routinely attracted more than 70,000 people and about 170,000 over the course of three days during the 1990s and early 2000s, but the turnout figures to be far lower this weekend for the Honda Indy. Godfrey, president and CEO of the Postmedia Network, feels the race has somewhat lost its charmŽ in the years since he and seven-time Toronto Indy champion Michael Andretti helped secure funding to revive it after it was given the ax because of scheduling issues when the two rival open-wheel racing series reunited in 2008. The buzz that was there a few years ago has not gotten back to the same levels its been at in the past,Ž Godfrey told the Canadian Press. I know Honda is trying their best to get that to happen and hopefully it will. Because its a great sport and its a great event, and Id love to see it get back to the excitement of yesteryear.Ž Godfrey „ who was the chairman of the Indys board of trustees when it was sponsored by Molson from 1986 to 2006 and for a year after the beer company dropped its support „ said he and his colleagues would try to create anticipation nearly a year in advance and would focus on local charity events. He said he doesnt see the same strategy from current owners Green Savoree. Im not being critical of them. I think they had their own charity, and thats fine, but I think it did take away from some the excitement that took place,Ž Godfrey said. Godfrey refereed to Molson as outstanding corporate citizens,Ž while describing Green Savoree as a very bottom-lineoriented group.Ž They spent a lot of money on the race, but they also spent a lot of money as well on the events surrounding the race that created sort of the focus of attention,Ž Godfrey said of Molson. Jeff Atkinson, president of the Honda Indy, said the race has grown over the past two years since he took on the role, adding that hes expecting a three-day turnout of well overŽ 125,000. Weve been very pleased with where ticket sales are at,Ž he said. I think Toronto has very much embraced the event.Ž He added that under his watch the Indy has increased the types of charitable events that were seen during Godfreys time, such as the donation of tickets, and a ramped up Fan Friday, which allows people to attend for free in exchange for a voluntary contribution to the MakeA-Wish foundation. Atkinson added that the Indy also is expecting a boost because of a good weekend weather forecast and three Canadian contenders „ James Hinchcliffe, Robert Wickens and Zachary Claman De Melo. I think the fans have a lot to cheer for,Ž he said. The Honda Indy certainl y isnt the only race with attendance concerns. Former Canadian IndyCar star Paul Tracy has a theory on fading fan support at races across the continent. The two-time Toronto Indy winner said race owners dont seem to prioritize fan interest and are instead intent on getting corporate support. They dont seem to be overly concerned about empty stands as long as they sell out the corporate suites,Ž he said this week.AP PHOTOJames Hinchcliffe passes in front of Princes Gate during the first practice session for the Toronto Indy IndyCar auto race in Toronto, on Friday.INDYCAR dozens of times,Ž according to committee chairman Rick McKay, president of the Atlanta Falcons. Ron Torbert, going into his fifth season as a referee and ninth overall as a game official, doesnt think the new rule is just about simplicity. We had a good idea of what it was and how to officiate it,Ž Torbert said. We certainly understand that the way it was written, plays that people wanted to be a catch werent a catch under the older rule. We understand that.Ž And while game officials are hesitant to share opinions on anything related to their role, they can see where fans sit with the catch rule. I think fans will like it more because weve got some of the greatest athletes in the world who can do things that no one else can do,Ž Torbert said. To be able to see them rewarded with a catch when under the old rule, it may not have been a catch, I think from that standpoint the fans will enjoy the game more.ŽNFLFrom Page 1 majors by early April 2008 and immediately became a lineup cornerstone, earning an AL Rookie of the Year award, three All-Star selections, six top-20 AL MVP finishes, three Gold Gloves.Carl CrawfordCrawford was a 1999 second round pick who was a tremendous athlete but had to work really hard at becoming a great baseball player, which he did, earning four All-Star selections and a Gold Glove plus the label as the Rays most exciting player, at least this side of Kevin Kiermaier. From there, under our rules for selection (meaning no Joe Maddon), this gets a little trickier.David PriceFast-tracked for stardom as the top pick of the 2007 draft, Price started delivering by September 2008. During parts of seven seasons he made four All-Star teams, won the biggest individual award of any Ray with the 2012 AL Cy Young (and still is their only 20-game winner) and got arguably the biggest out in franchise history in the 2008 ALCS clincher.James ShieldsBy the numbers, especially WAR, the final spot should go to INF/ OF Ben Zobrist, who played so well for parts of nine seasons, earning two All-Star selections and three top-20 AL MVP finishes, and created the now baseball-wide model for being a super utility player at a high level. But Shields, who has lesser statistics but a larger footprint in the organization's success, deserves the honor. He not only pitched very well during his seven seasons (with more wins than Price, 87-82), but he created the template from which so much of the Rays great pitched has been developed, based on hard work, relentless drive and the simple slogan passed down from his father and then passed on: "If you don't like it, pitch better.''RAYSFrom Page 1 PFF has been critical of Smith since his rookie season in 2015. PFF ranked him 73rd out of 76 qualifying offensive tackles in 2015, 70th out of 76 in 2016 and 73rd out of 83 last season. As for the overall roster, PFF recently ranked it as the sixth worst in the NFL. Only the Giants, Jets, Colts, Texans and Browns were ranked lower. In PFF's view, only two players „ Gerald McCoy and Lavonte David „ earned "elite" grades last season. Of the other 20 projected starters, seven earned "good/high quality" grades (Jameis Winston, Cameron Brate, Mike Evans, DeSean Jackson, Demar Dotson, Vinny Curry and Brent Grimes). The team's biggest strength, according to PFF, is McCoy. "Gerald McCoy continued to be a one-man wrecking crew on the Buccaneers' defensive front and ended 2017 with 47 quarterback pressures, the 10th most among all interior defensive linemen. McCoy now has six straight seasons of 40 or more pressures, which is tied for the longest active streak in the league among interior defenders." Its biggest weakness? Once again, PFF hammered Smith. "On an offensive line that has one of the better right tackles in the league in Demar Dotson, the left tackle spot is a relatively weak link for Tampa Bay. Donovan Smith ended the 2017 campaign with a 51.9 grade after he allowed a whopping 42 quarterback pressures in 658 passblocking snaps." The Falcons have the highest-ranked roster in the NFC South, followed by the Saints and the Panthers. The Super Bowl champion Eagles have the highest-ranked roster in the NFL. Dismiss the rankings if you'd like, but consider Red's advice to Andy Dufresne in The Shawshank Redemption: "Hope? Let me tell you something, my friend. Hope is a dangerous thing. Hope can drive a man insane."BUCSFrom Page 1 shock, but 10 years ago, we were talking about something in the $450 million to $500 million range," Sternberg said, referring to the waterfront stadium with a sail-like cover that the Rays had proposed unsuccessfully in St. Petersburg. "And when you take that and grow it at 4, 5, 6 percent a year," he said, "you get to where we are now." Along with time, Rays executives say other factors figure into their budget. One is labor. With construction booming, it is increasingly scarce „ and expensive. And, they acknowledge, the Trump administrations tariffs on steel will make materials more expensive. But an especially big driver of the cost, they say, is the roof.The cost of game certaintyAt nearly $245 million, the roof would account for about 30 percent of the construction budget for the proposed Ybor ballpark. That is close to the difference between the Rays proposal and the Atlanta Braves no-roof SunTrust Park, which opened last year after construction that, adjusted for inflation, cost more than $642 million. Given the bay areas near-daily summer thunderstorms, a roof was essential for fan comfort and what the Rays call "game certainty," or the assurance that if you buy a ticket, the game wont get rained out. In surveys of and focus groups with fans during two years of planning, those two priorities were the biggest demands. A stadium without a roof could cost closer to $600 million, Sternberg said, but "it wont be air-conditioned. It wont be comfortable." The Rays considered a roof they could open, but designers said the site isnt big enough to accommodate one, plus it wouldnt be used that often and would be even more expensive to operate and maintain that what they did propose: a translucent roof made from a synthetic fluoropolymer known as polytetrafluoroethylene, or PTFE. (The team looked at using other transparent materials to let more sunlight through as well as the use of grow lamps in the hope of having a grass playing surface. But even in the best case, they would have had to replace the turf at least four times a season.) Still, the cost of the roof surprised even Hillsborough County Commissioner Ken Hagan, who has been the elected official most involved in the effort to bring the Rays to Tampa. "I was under the impression that by having a fixed roof the number would be much, much lower," he said. Architects with Populous, the company that designed the ballpark, say theres more that goes into the roof, even one that doesnt move, than just the PTFE fabric covering. Theres also the structural steel to hold it up, the cost of erecting that structure, special deep foundations and columns to support the roof that are separate from the ballpark itself, plus a winged-shaped hard canopy that will shade the seats, the costs of airconditioning the building (because it wouldnt be air-conditioned without the roof), and $2.1 million in solar cells that will be part of the roof. And theres the cost of the large glass sections between the ballpark structure and the roof. Those will be able to be opened, allowing a breeze in on nice days, but they wouldnt be part of the project at all if it didnt have the roof. Moreover, adding air conditioning to the building requires an electrical system with more capacity, and adds expense related to handling rain that falls on the structure. "Theres a lot of other ballpark elements that are in this cost," Populous project manager Pat Tangen said. "Its not just the roof that you see." The roof raises the estimated cost of the ballpark itself to $809 million. But theres more „ specifically, about $83 million in infrastructure costs that could include: € road improvements, storm drainage pipes and other utilities around the stadium; € environmental cleanup of the site; € an elevated walkway over Adamo Drive; € and a 1,000-space parking garage on the west side of Channelside Drive, a former industrial plot of land known, in a quirk of local spelling, as the Gas Worx property.STADIUMFrom Page 1 Fan support has dwindled at Toronto race

PAGE 28

Page 4 SP www.yoursun.com Saturday, July 14, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston6630.688„„9-1L-132-1334-17 NewYork6132.6563„6-4L-133-1328-19 TampaBay4845.5161696-4L-126-1722-28 Toronto4350.46221144-6W-124-2519-25 Baltimore2669.27439322-8L-314-3312-36 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5142.548„„5-5W-130-1821-24 Minnesota4249.4628147-3W-227-2115-28 Detroit4056.41712192-8L-525-2315-33 Chicago3161.33719263-7W-117-2814-33 KansasCity2666.28324311-9L-111-3515-31 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6334.649„„7-3W-131-2032-14 Seattle5836.6173„5-5L-131-1727-19 Oakland5341.564857-3W-224-2129-20 LosAngeles4846.51113105-5W-124-2324-23 Texas4154.43221173-7W-119-2822-26 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5340.570„„7-3W-230-1623-24 Atlanta5141.5541„3-7L-124-1927-22 Washington4747.500655-5L-122-2425-23 NewYork3854.41314135-5W-118-3120-23 Miami3957.40615144-6L-121-2818-29 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5540.579„„5-5L-330-1825-22 Chicago5238.578„7-3L-128-1524-23 St.Louis4744.516635-5L-123-2224-22 Pittsburgh4549.479975-5W-326-2419-25 Cincinnati4152.44113106-4L-121-2620-26 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles5142.548„„7-3W-226-2325-19 Arizona5243.547„5-5W-126-2326-20 Colorado4845.516337-3W-220-2328-22 SanFrancisco4946.516334-6W-130-1719-29 SanDiego4056.41712133-7L-220-2820-28 MAJORLEAGUEBASEBALLPHILLIES2,MARLINS0 P HILADELPHIAABRHBIBBSOAVG. Hernandez2b301011.270 Hoskinslf300011.252 Ploufferf300002.250 Herreracf100001.276 S antana1b401000.214 Kingeryss411001.233 A lfaroc401002.253 Franco3b411100.272 A ltherrcf-rf402102.176 A rrietap200002.167 b-Williamsph100000.251 A ranop000000--d -Knappph101000.232 Neshekp000000--T OTALS34282212 M IAMIABRHBIBBSOAVG C astro2b400000.293 A ndersonrf400000.285 Realmutoc400001.312 Bour1b101020.238 Prado3b300000.217 C ooperlf300001.222 Riddless300001.266 Maybincf101020.235 C henp100000.136 a -Dietrichph101000.288 G uerrap000000--c -Rojasph100001.256 Z ieglerp000000--T OTALS2603044 P HILADELPHIA010000001 „280 M IAMI000000000 „030 a -doubledforCheninthe6th.b-”iedoutfor A rrietainthe8th.c-struckoutforGuerra i nthe8th.d-singled,outat2ndforArano i nthe9th. LOB„Philadelphia7,Miami3.2B„Altherr ( 8),Dietrich(18).HR„Franco(13),off Z iegler.RBIs„Franco(46),Altherr(33). Runnersleftinscoringposition„ Philadelphia3(Santana,Arrieta2)Miami1 ( Castro).RISP„Philadelphia1for4Miami0 f or1. G IDP„Prado2. DP„Philadelphia2(Kingery,Hernandez, S antana),(Franco,Hernandez,Santana). P HILADELPHIAIPHRERBBSONPERA A rrieta,W,7-673 003395 3.23 A rano,H,510 001120 2.38 Neshek,S,1-110 000013 0.00 M IAMIIPHRERBBSONPERA C hen,L,2-765 111890 5.75 G uerra20 001438 2.08 Z iegler13 110011 4.50 W P„Guerra. Umpires„Home,SeanBarberFirst,Eric C ooperSecond,ToddTichenorThird,Gary C ederstrom. T „2:34.A„8,090(36,742).RANGERS5,ORIOLES4 T EXASABRHBIBBSOAVG. C hoodh501003.289 A ndrusss310010.254 Mazararf402100.272 Beltre3b401000.288 O dor2b300001.239 G uzman1b400002.252 C hirinosc411001.207 G allolf321110.188 T occicf201000.086 a -Ruaph111300.189 DeShieldscf100001.212 T OTALS3458528 B ALTIMOREABRHBIBBSOAVG. Beckham3b500003.204 S choop2b502000.227 Machadoss300010.313 J onescf411000.275 T rumbodh412000.254 V alenciarf311101.250 Davis1b311010.158 Mancinilf300002.218 J osephc402301.208 1-Petersonpr000000.197 T OTALS3449427 T EXAS000010400 „580 B ALTIMORE000010300 „491 a -homeredforTocciinthe7th. 1-ranforJosephinthe9th. E„Beckham(7).LOB„Texas5,Baltimore 7 .2B„Mazara(16),Jones(25),Joseph(9). HR„Gallo(22),offCobbRua(5),offScott. RBIs„Mazara(58),Gallo(51),Rua3(10), V alencia(27),Joseph3(7).SB„Davis(1), Peterson(9).SF„Valencia. Runnersleftinscoringposition„Texas2 ( Beltre,Chirinos)Baltimore5(Beckham, S choop,Davis2,Joseph).RISP„Texas1for5 Baltimore2for10. Runnersmovedup„Trumbo.GIDP„Andrus, Beltre,Machado. DP„Texas1(Odor,Andrus,Guzman) Baltimore2(Cobb,Schoop,Davis),(Schoop, Machado,Davis). T EXASIPHRERBBSONPERA Hamels,W,5-86.15 441381 4.36 Leclerc,H,11.21 000217 2.18 C havez,H,3.22001119 3.58 Diekman,H,12.10 00004 3.31 Kela,S,23-2311 000115 3.27 B ALTIMOREIPHRERBBSONPERA C obb,L,2-126.16 220395 6.41 S cott.12 332121 6.84 Marinez.10 00002 3.86 Fry10000215 1.23 G ivens10000214 4.40 Inheritedrunners-scored„Leclerc3-3, Diekman3-0,Scott1-1,Marinez1-0.HBP„ C obb(Odor),Hamels(Mancini). Umpires„Home,BillWelkeFirst,Andy FletcherSecond,CoryBlaserThird,Lance Barrett. T „3:08.A„17,348(45,971).PIRATES7,BREWERS3 M ILWAUKEEABRHBIBBSOAVG. T hamesrf100001.250 a -Perezph-rf302101.250 C aincf401000.294 Y elichlf400002.285 A guilar1b400002.302 S haw3b411100.241 V illar2b402000.264 S aladinoss412001.292 Nottinghamc300012.176 G uerrap100001.000 W oodruffp111100.286 b-Millerph100000.257 Barnesp000000--c -Broxtonph100000.162 T OTALS35393110 P ITTSBURGHABRHBIBBSOAVG. Dickersonlf412001.308 Martecf411001.284 Polancorf311200.234 C rickp000000--C ervellic310011.243 Moran3b423100.266 Bell1b414200.259 Harrison2b300010.259 Mercerss401102.253 Kinghamp300002.063 S antanap000000--Meadowsrf100000.298 T OTALS33712627 M ILWAUKEE001001100 „392 P ITTSBURGH30210001X„7120 a -singledforThamesinthe3rd.b-grounded o utforWoodruffinthe8th.c-groundedout f orBarnesinthe9th. E„Cain(3),Nottingham(2).LOB„ Milwaukee6 Pittsbur g h5.2B„Dickerson 2(21),Bell(20),Mercer(22).3B„Bell (4).HR„Woodruff(1),offKinghamShaw (17),offKinghamPolanco(14),offGuerra. RBIs„Shaw(54),Perez(22),Woodruff(1), Polanco2(49),Moran(37),Bell2(44), Mercer(31).SB„Villar(14),Saladino(2), Marte(24).SF„Polanco. Runnersleftinscoringposition„Milwaukee 3(Aguilar,Broxton2)Pittsburgh5(Marte, Harrison,Kingham2,Meadows).RISP„ Milwaukee1for7Pittsburgh4for10. GIDP„Cain,Harrison. DP„Milwaukee1(Saladino,Villar,Aguilar) Pittsburgh1(Mercer,Harrison,Bell). MILWAUKEEIPHRERBBSONPERA Guerra,L,6-649 662486 3.23 Woodruff31 000334 4.44 Barnes12 110013 3.65 PITTSBURGHIPHRERBBSONPERA Kingham,W,4-46.15 331995 4.26 Santana,H,111.12 000017 3.21 Crick,S,2-21.12 000120 2.04 Inheritedrunners-scored„Santana1-0, Crick2-0. Umpires„Home,KerwinDanleyFirst,Carlos TorresSecond,PaulNauertThird,Scott Barry. T„2:48.A„21,431(38,362).METS4,NATIONALS2WASHINGTONABRHBIBBSOAVG. Eatonrf502001.320 Sotolf401002.306 Rendon3b401000.284 Harpercf401001.214 Adams1b211121.284 Murphy2b200020.250 Wietersc400001.213 Roarkp111000.182 a-Goodwinph100000.194 Millerp000000--Gracep000000.000 Kelleyp000000.000 c-Turnerph100000.268 Difoss401100.248 TOTALS3228246 NEWYORKABRHBIBBSOAVG. Nimmorf-cf513002.261 Cabrera2b311021.283 Bautista3b-rf401101.219 Confortolf311011.217 Flores1b301100.268 Mesoracoc401101.224 denDekkercf300002.000 Lugop000000.091 b-Kellyph100001.000 Gsellmanp000000.000 Rosarioss412000.249 Syndergaardp201101.125 Reyes3b200001.162 TOTALS344114311 WASHINGTON001000010 „280 NEWYORK31000000X„4110 a-linedoutforRoarkinthe6th.b-struck outforLugointhe7th.c-”iedoutforKelley inthe9th. LOB„Washington8,NewYork10.2B„Difo (9),Rosario(16).3B„Roark(1),Rosario(5). HR„Adams(14),offGsellman.RBIs„Adams (37),Difo(24),Bautista(26),Flores(30), Mesoraco(22),Syndergaard(3).SB„Eaton (2),Rosario(6).SF„Flores.S„Roark. Runnersleftinscoringposition„Washington 4(Harper,Difo3)NewYork4(Bautista2, Conforto,Kelly).RISP„Washington1for12 NewYork3for12. Runnersmovedup„Cabrera,Flores.LIDP„ Rendon.GIDP„Harper. DP„NewYork2(Cabrera),(Rosario, Cabrera,Flores). WASHINGTONIPHRERBBSONPERA Roark,L,3-1258 442587 4.87 Miller11 001225 3.58 Grace11000213 2.88 Kelley11 000221 2.54 NEWYORKIPHRERBBSONPERA Syndrgrd,W,5-157 112375 2.97 Lugo,H,620 002336 2.65 Gsellman,S,4-1021 110026 4.31 Umpires„Home,JohnLibkaFirst,Alan PorterSecond,MarvinHudsonThird,Bill Miller. T„2:53.A„26,558(41,922).DIAMONDBACKS2,BRAVES1ARIZONAABRHBIBBSOAVG. Jaycf-rf401100.280 Goldschmidt1b401001.284 Peraltalf400002.286 SouzaJr.rf402001.194 Bradleyp000000--Boxbergerp000000--Lamb3b400003.229 Descalso2b210010.257 Hiranop000000--Pollockcf100000.285 Ahmedss402102.233 Avilac311011.149 Godleyp100000.094 a-Marteph-2b100001.240 TOTALS32272211 ATLANTAABRHBIBBSOAVG. Inciartecf400000.243 Albies2b400002.285 F.Freeman1b412001.315 Markakisrf402001.324 Suzukic401101.274 Camargo3b300002.249 Winklerp000000.000 Biddlep0000001.000 Jacksonp000000.000 b-Tuckerph100001.248 Acunalf301011.261 Swansonss300011.245 Sanchezp100001.000 S.Freemanp000000.000 Culberson3b100001.267 TOTALS32161212 ARIZONA000001100 „270 ATLANTA100000000 „161 a-struckoutforGodleyinthe7th.b-struck outforJacksoninthe9th. E„Inciarte(3).LOB„Arizona6,Atlanta7. 2B„SouzaJr.(4),Ahmed(20),Avila(2), Acuna(11).RBIs„Jay(29),Ahmed(38), Suzuki(32).S„Godley,Sanchez. Runnersleftinscoringposition„Arizona2 (Jay,SouzaJr.)Atlanta4(Inciarte,Albies, Camargo2).RISP„Arizona2for7Atlanta1 for9. Runnersmovedup„Swanson,Inciarte. ARIZONAIPHRERBBSONPERA Godley,W,11-665 111795 4.61 Hirano,H,2110 001118 2.20 Bradley,H,2511 000120 1.99 Bxbergr,S,23-2710 000314 3.15 ATLANTAIPHRERBBSONPERA Sanchez65 110686 2.60 S.Freeman,L,2-5.10 111112 5.06 Winkler11 001121 2.84 Biddle.21 000112 2.36 Jackson10 000213 3.07 Inheritedrunners-scored„Winkler1-1.WP„ Godley,Winkler. Umpires„Home,TomHallionFirst,Mike EstabrookSecond,PhilCuzziThird,Dan Bellino. T„3:05.A„42,130(41,149).INDIANS6,YANKEES5NEWYORKABRHBIBBSOAVG. Gardnerlf300200.254 Judgedh300001.277 Hickscf300013.252 Stantonrf411100.275 Bird1b412000.220 1-Frazierpr000000.265 Andujar3b311010.283 Walker2b311111.196 Higashiokac300001.185 b-Gregoriusph100000.260 Wadess312001.188 TOTALS3057437 CLEVELANDABRHBIBBSOAVG. Lindorss321021.297 Brantleylf412210.308 Ramirez3b312210.299 Encarnaciondh200022.227 Alonso1b401103.258 Kipnis2b400001.217 Naquinrf311001.275 a-Guyerph-rf100000.162 Gomesc411102.251 G.Allencf400001.204 TOTALS32686611 NEWYORK000030011„570 CLEVELAND13002000X „680 a-groundedoutforNaquininthe7th.bpoppedoutforHigashiokainthe9th. 1-ranforBirdinthe9th. LOB„NewYork3,Cleveland8.2B„Bird(8), Walker(8),Wade(4),Lindor(30),Brantley (25),Gomes(17).3B„Ramirez(2).HR„ Stanton(23),offC.Allen.RBIs„Gardner2 (33),Stanton(55),Walker(18),Brantley2 (54),Ramirez2(69),Alonso(53),Gomes (31).SB„Lindor(13).CS„Judge(3). SF„Gardner. Runnersleftinscoringposition„NewYork1 (Judge)Cleveland6(Brantley,Encarnacion, Alonso,Gomes2,Guyer).RISP„NewYork2 for5Cleveland2for14. Runnersmovedup„Gardner,Ramirez, G.Allen,Naquin.GIDP„Stanton,Andujar. DP„Cleveland3(Lindor,Kipnis,Alonso), (Gomes,Lindor),(Lindor,Kipnis,Alonso). NEWYORKIPHRERBBSONPERA German,L,2-545 664691 5.49 Holder21 001226 1.85 Shreve22001343 4.54 CLEVELANDIPHRERBBSONPERA Bieber,W,5-175 432699 3.53 Perez,H,8.1000006 0.73 Ramirez,H,10.20 000111 3.20 C.Allen,S,19-2012 111013 4.78 Germanpitchedto2battersinthe5th. Bieberpitchedto1batterinthe8th. Inheritedrunners-scored„Holder1-1,Perez 1-1.HBP„Ramirez(Judge).WP„German, Bieber.PB„Gomes(5). Umpires„Home,GabeMoralesFirst,Ed HickoxSecond,JerryMealsThird,Chris Segal. T„2:59.A„35,078(35,225).ASTROS3,TIGERS0DETROITABRHBIBBSOAVG. Goodrum2b400002.253 Hicks1b401002.278 Castellanosrf201020.306 McCannc401001.227 Mahtooklf400000.200 Martinezdh400000.233 Rodriguezss402001.196 Candelario3b301012.226 Jonescf401000.219 TOTALS3307038 HOUSTONABRHBIBBSOAVG. Springerdh411000.248 Bregman3b422200.287 Altuve2b402000.335 Gurriel1b402100.306 Reddickrf400001.257 Gonzalezss401001.224 Tuckerlf400001.174 Stassic301000.256 Kempcf302001.307 Marisnickcf000000.192 TOTALS34311304 DETROIT000000000 „071 HOUSTON20100000X„3111 E„Rodriguez(3),Altuve(7).LOB„Detroit 9,Houston7.2B„Jones(18),Gonzalez(13). HR„Bregman(20),offFiers.RBIs„Bregman 2(63),Gurriel(49).CS„Kemp(3). Runnersleftinscoringposition„Detroit4 (Goodrum,Hicks,Martinez2)Houston4 (Springer,Tucker2,Stassi).RISP„Detroit1 for9Houston2for11. GIDP„McCann,Jones. DP„Houston2(Altuve,Gonzalez,Gurriel), (Gonzalez,Gurriel). DETROITIPHRERBBSONPERA Fiers,L,6-669 330291 3.70 VerHagen10 000113 7.66 Greene12 000115 3.92 HOUSTONIPHRERBBSONPERA Keuchel,W,7-866 001498 3.75 Sipp,H,211 000215 2.01 Peacock,H,710 001218 3.05 Rondon,S,8-1110 001017 1.57 Umpires„Home,LanceBarksdaleFirst,Pat HobergSecond,TomWoodringThird,Ted Barrett. T„2:44.A„38,843(41,168).BLUEJAYS13,REDSOX7TORONTOABRHBIBBSOAVG. Grandersonrf-lf500003.235 GurrielJr.ss512100.255 Solarte3b612001.248 1-Diazpr-3b010000.243 Smoakdh523411.248 Morales1b331131.243 Martinc321021.172 Pillarcf524401.248 SmithJr.lf311300.303 a-Grichukph-rf100001.199 D.Travis2b400011.242 TOTALS40131413710 BOSTONABRHBIBBSOAVG. Bettsrf423210.357 Holt2b512102.285 Martinezlf512001.330 Bogaertsss401113.282 Moreland1b401110.281 Nunez3b501000.258 S.Travisdh411011.188 Leonc410012.239 BradleyJr.cf511101.208 TOTALS407126510 TORONTO035000032„13144 BOSTON150100000„7120 a-struckoutforSmithJr.inthe8th. 1-ranforSolarteinthe9th. E„Borucki(1),GurrielJr.2(5),Pillar(5). LOB„Toronto10,Boston11.2B„Morales (12),Pillar2(27),Holt(13),Martinez(23), S.Travis(1).3B„Betts2(3).HR„Smoak (15),offPorcelloSmithJr.(2),offPorcello Smoak(16),offScott.RBIs„GurrielJr.(14), Smoak4(52),Morales(30),Pillar4(37), SmithJr.3(7),Betts2(51),Holt(23), Bogaerts(58),Moreland(46),BradleyJr. (30).SB„Holt(5).SF„SmithJr.. Runnersleftinscoringposition„Toronto 4(Solarte,SmithJr.2,D.Travis)Boston7 (Holt,Bogaerts,Moreland2,Nunez,Bradley Jr.2).RISP„Toronto8for15Boston5for19. GIDP„Holt. DP„Toronto1(GurrielJr.,D.Travis,Morales). TORONTOIPHRERBBSONPERA Borucki38 744581 3.52 Petricka,W,1-022 001136 3.57 Loup,H,9.1000001 4.55 Axford,H,61.100000144.03 Oh,H,1111000221 2.82 Mayza.1000002 3.14 Clippard11 000210 3.02 BOSTONIPHRERBBSONPERA Porcello,L,11-427 884264 4.12 Velazquez21 002340 2.66 Thornburg11 000225 7.71 Brasier20 001128 0.00 Kelly02 33008 3.92 Scott23 2202 3715.43 Porcellopitchedto5battersinthe3rd. Boruckipitchedto3battersinthe4th. Kellypitchedto3battersinthe8th. Inheritedrunners-scored„Petricka2-0, Mayza1-0,Scott2-1.HBP„Kelly(Gurriel Jr.),Scott(Granderson).PB„Martin(3), Leon(5). Umpires„Home,BrianGormanFirst,Mike MuchlinskiSecond,AdrianJohnsonThird, TrippGibson. T„3:43.A„37,018(37,731).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland, 85;Betts,Boston,76;Trout, LosAngeles,71;Benintendi,Boston,68;Martinez, Boston,68;Judge,New York,65;Ramirez,Cleveland,65;Springer,Houston, 64;Segura,Seattle,63;2 tiedat62. RBI: Martinez,Boston,79; Ramirez,Cleveland,69; Haniger,Seattle,65;Machado,Baltimore,64;KDavis, Oakland,63;Encarnacion, Cleveland,63;Gattis,Houston,62;Lindor,Cleveland, 62;Lowrie,Oakland,62; Bregman,Houston,61. HOMERUNS: Martinez, Boston,28;Ramirez, Cleveland,28;Judge,New York,25;Lindor,Cleveland, 25;Trout,LosAngeles,25; Betts,Boston,23;Machado, Baltimore,23;Stanton,New York,23;Cruz,Seattle,22; Gallo,Texas,22. STOLENBASES: Gordon, Seattle,22;Anderson, Chicago,21;Ramirez, Cleveland,19;Benintendi, Boston,17;Betts,Boston, 16;RDavis,Cleveland, 16;DeShields,Texas,16; Merri“eld,KansasCity, 16;Smith,TampaBay,16; Trout,LosAngeles,15. PITCHING: Severino,New York,14-2;Kluber,Cleveland,12-5;Snell,Tampa Bay,12-5;Morton,Houston, 11-2;Porcello,Boston,11-3; Rodriguez,Boston,11-3;6 tiedat10. ERA: Verlander,Houston, 2.05;Sale,Boston,2.23; Snell,TampaBay,2.27; Bauer,Cleveland,2.30; Severino,NewYork,2.31; Cole,Houston,2.57;Skaggs, LosAngeles,2.57;Kluber, Cleveland,2.76;Morton, Houston,2.96;Clevinger, Cleveland,3.34. STRIKEOUTS: Sale,Boston, 188;Cole,Houston,169; Bauer,Cleveland,168; Verlander,Houston,160; Paxton,Seattle,155; Morton,Houston,146;Severino,NewYork,144;Snell, TampaBay,134;Kluber, Cleveland,132;Berrios, Minnesota,122. NATIONALLEAGUE RUNS: Albies,Atlanta,73; Blackmon,Colorado,70; Hernandez,Philadelphia, 63;Arenado,Colorado,61; Goldschmidt,Arizona,61; Pham,St.Louis,59;Gennett,Cincinnati,58;Yelich, Milwaukee,58;4tiedat57. RBI: Suarez,Cincinnati,69; Aguilar,Milwaukee,68;Arenado,Colorado,66;Baez, Chicago,66;Story,Colorado,63;Freeman,Atlanta, 60;Kemp,LosAngeles,60; Markakis,Atlanta,60;Gennett,Cincinnati,59;Rizzo, Chicago,59. HOMERUNS: Aguilar, Milwaukee,24;Arenado, Colorado,23;Harper,Washington,23;Goldschmidt, Arizona,21;Muncy,Los Angeles,21;Albies,Atlanta, 20;Suarez,Cincinnati,19;5 tiedat18. STOLENBASES: SMarte, Pittsburgh,24;MTaylor, Washington,24;Inciarte, Atlanta,23;Hamilton, Cincinnati,22;Turner, Washington,22;Baez,Chicago,17;Cain,Milwaukee, 17;Peraza,Cincinnati,17; Dyson,Arizona,16;3tied at14. PITCHING: Nola,Philadelphia,12-2;Scherzer, Washington,12-5;Lester, Chicago,11-2;Godley, Arizona,10-6;Mikolas,St. Louis,10-3;Greinke,Arizona,9-5;9tiedat8. ERA: deGrom,NewYork, 1.68;Stripling,LosAngeles, 2.08;Nola,Philadelphia, 2.27;Scherzer,Washington,2.41;Lester,Chicago, 2.46;Mikolas,St.Louis, 2.65;Foltynewicz,Atlanta, 2.66;Corbin,Arizona,3.10; Freeland,Colorado,3.11; Guerra,Milwaukee,3.23. STRIKEOUTS: Scherzer, Washington,182;deGrom, NewYork,149;Corbin, Arizona,146;Nola,Philadelphia,126;Foltynewicz, Atlanta,120;Gray,Colorado,119;Greinke, Arizona,117;Pivetta, Philadelphia,113; Velasquez,Philadelphia, 110;Stripling,LosAngeles, 108.BOXSCORES ROUNDUP/MATCHUPSPhillies2,Marlins0: AaronAltherr droveinhis“rstrunofJulyandlater startedasensationalrelaytoprotect thelead,helpingJakeArrietaandthe PhilliestoptheMiamiMarlins. Mets4,Nationals2: NoahSyndergaardpitchedoutoftroubleina rustyreturnfromthedisabledlist andhelpedhimselfwithanRBIsingle fortheMets. Pirates7,Brewers3: JoshBelltied acareerwithfourhits,Gregory Polancohomeredandbothdrove intworunstoleadthePittsburgh PiratestoavictoryovertheBrewers. Rangers5,Orioles4: RyanRuahad atiebreaking,pinch-hitthree-run homerintheseventhinningandthe RangersheldontobeattheOrioles tosnapathree-gamelosingstreak. Indians6,Yankees5: RookierighthanderShaneBieberpitchedintothe eighthinningandClevelandsshaky bullpennarrowlyclosedthingsout. Diamondbacks2,Braves1: Nick Ahmedhitatiebreakingsingleinthe seventhafterZackGodleyalloweda runoversixinnings,andtheArizona DiamondbacksbeattheBraves. BlueJays13,RedSox7: KevinPillar hadfourhitsandJustinSmoakhad three,includingapairofhomers,and TorontosnappedBostons10-game winningstreak. Astros3,Tigers0: DallasKeuchel pitchedsixshutoutinningstolead HoustonoverDetroit. LATE CincinnatiatSt.Louis ChicagoCubsatSanDiego KansasCityatChicagoWhiteSox TampaBayatMinnesota SeattleatColorado L.A.AngelsatL.A.Dodgers OaklandatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MilwaukeeTBD0-00.000-00-00.00.00 PittsburghHolmes(R)12:35p0-17.110-10-12.115.43 MilwaukeeAnderson(R)6-63.8110-81-017.01.06 PittsburghNova(R)4:05p5-64.509-81-116.27.02 ArizonaGreinke(R)9-53.3911-82-018.02.00 AtlantaNewcomb(L)4:10p8-43.449-90-212.19.49 CincinnatiCastillo(R)5-85.589-100-014.24.91 St.LouisFlaherty(R)4:10p3-43.345-80-212.17.30 PhiladelphiaNola(R)12-22.2714-53-021.20.83 MiamiRichards(R)4:10p2-55.245-70-112.26.39 WashingtonVoth(R)0-00.000-00-00.00.00 NewYorkWheeler(R)4:10p2-64.425-120-018.02.50 ChicagoHendricks(R)5-83.936-120-116.05.06 SanDiegoPerdomo(R)10:10p1-37.091-50-215.28.62AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TorontoGaviglio(R)2-34.705-50-113.06.92 BostonRodriguez(L)1:05p11-33.6215-32-117.22.55 TampaBayArcher(R)3-44.417-70-114.13.14 MinnesotaBerrios(R)2:10p9-73.4111-81-218.14.91 KansasCityDuffy(L)4-84.896-131-118.03.50 ChicagoLopez(R)2:10p4-63.776-122-117.14.67 DetroitFulmer(R)3-84.115-130-221.03.86 HoustonCole(R)4:10p9-22.5715-40-117.02.65 NewYorkSabathia(L)6-43.349-82-118.04.00 ClevelandClevinger(R)7:15p7-43.348-101-217.05.29 TexasPerez(L)2-39.672-31-214.08.36 BaltimoreRamirez(R)7:15p0-33.930-30-313.15.40INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA L.Angeles(AL)Heaney(L)5-63.946-101-117.16.23 L.Angeles(NL)Kershaw(L)7:15p3-42.615-72-017.01.59 SeattleLeBlanc(L)5-03.3910-32-018.23.86 ColoradoGray(R)9:10p7-75.778-91-016.06.19 OaklandAnderson(L)1-25.753-21-111.03.27 SanFran.Samardzija(R)10:05p1-56.422-70-310.26.750 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLJULY14 1916: St.LouisBrownspitcherErnieKoobwentthe distanceina17-inning0-0tiewiththeBostonRedSox. CarlMayswentthe“rst15inningsfortheRedSoxand DutchLeonard“nished. 1946: Clevelandplayer-managerLouBoudreauhitfour doublesandahomeruninthe“rstgameofadoubleheaderagainstBoston,butTedWilliamsconnectedfor threehomerunsanddroveineightrunsforan11-10 RedSoxvictory. 1956: MelParnelloftheBostonRedSoxpitchedanohitteragainsttheChicagoWhiteSoxfora4-0victoryat FenwayPark. 1967: EddieMathewsoftheAstroshithis500thhome runoffSanFranciscosJuanMarichalatCandlestick Park.HoustonbeattheGiants8-6. 1968: HankAarongothis500thhomerunoffMike McCormickastheAtlantaBravesbeattheSanFranciscoGiants4-2. 1968: DonWilsonoftheHoustonAstrosstruckout18 Redsina6-1victoryoverCincinnati. 1969: OaklandsReggieJacksonknockedin10runsina 21-7winovertheBostonRedSoxatFenwayPark. 1970: PeteRoseoftheCincinnatiRedsscoredonJim Hickmans12th-inningsingleafterbowlingoverClevelandsRayFosseathomeplatetogivetheNLa5-4 victoryovertheALatRiverfrontStadium. 1972: Inamajorleague“rst,BillHallerwastheumpire behindtheplatewhilehisbrotherTomwasthecatcher fortheDetroitTigers.THURSDAYSGAMES AmericanLeague Oakland6,Houston4 Boston6,Toronto4 N.Y.Yankees7,Cleveland4 Minnesota5,TampaBay1 L.A.Angels11,Seattle2 NationalLeague Colorado5,Arizona1 Pittsburgh6,Milwaukee3 Washington5,N.Y.Mets4 L.A.Dodgers3,SanDiego2 Interleague Philadelphia5,Baltimore4 SUNDAYSGAMES AmericanLeague TexasatBaltimore,1:05p.m. TorontoatBoston,1:05p.m. N.Y.YankeesatCleveland,1:10p.m. DetroitatHouston,2:10p.m. KansasCityatChicagoWhiteSox, 2:10p.m. TampaBayatMinnesota,2:10p.m. NationalLeague PhiladelphiaatMiami,1:10p.m. WashingtonatN.Y.Mets,1:10p.m. ArizonaatAtlanta,1:35p.m. MilwaukeeatPittsburgh,1:35p.m. CincinnatiatSt.Louis,2:15p.m. ChicagoCubsatSanDiego,4:10p.m. Interleague SeattleatColorado,3:10p.m. OaklandatSanFrancisco,4:05p.m. L.A.AngelsatL.A.Dodgers,4:10p.m.

PAGE 29

The Sun / Saturday, July 14, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUENorth Division W L Pct. GB Dunedin (Blue Jays) 15 7 .682 „ Lakeland (Tigers) 12 8 .600 2 Daytona (Reds) 12 9 .571 2 Tampa (Yankees) 12 9 .571 2 Clearwater (Phillies) 11 10 .524 3 Florida (Braves) 11 11 .500 4South Division W L Pct. GB Charlotte (Rays) 11 11 .500 „ Fort Myers (Twins) 10 12 .455 1 Palm Beach (Cardinals) 10 12 .455 1 Bradenton (Pirates) 9 12 .429 1 St. Lucie (Mets) 8 13 .381 2 Jupiter (Marlins) 7 14 .333 31/Thursdays GamesTampa 5, Jupiter 1 Charlotte 6, St. Lucie 0 Charlotte 4, St. Lucie 0 Dunedin 3, Clearwater 0 Bradenton 8, Lakeland 3 Daytona at Florida, 6:31 p.m. Palm Beach at Fort Myers, 7 p.m. Florida at Daytona, 7:05 p.m.Fridays GamesDunedin at Tampa, 6:30 p.m. Charlotte at Jupiter, 6:30 p.m. Fort Myers at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m.Saturdays GamesCharlotte at Jupiter, 5:30 p.m. Fort Myers at Lakeland, 6 p.m. Dunedin at Tampa, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Bradenton at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Pittsburgh (G1) Off Milwaukee Off at Pittsburgh (G2) Off Milwaukee Off at Atlanta -107 Arizona -103 at St. Louis -143 Cincinnati +133 Philadelphia -177 at Miami +165 Washington -111 at New York +101 Chicago -167 at San Diego +157American Leagueat Boston Off Toronto Off at Minnesota -133 Tampa Bay +123 at Chicago -111 Kansas City +101 at Houston -250 Detroit +220 at Baltimore -108 Texas -102 at Cleveland -107 New York -103Interleagueat LA Dodgers -205 LA Angels +185 at Colorado Off Seattle Off at San Francisco -114 Oakland +104 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed OF Andrew Benintendi on the bereavement list. Recalled 1B/ OF Sam Travis from Pawtucket (IL). CHICAGO WHITE SOX „ Sent OF Nicky Delmonico to Charlotte (IL) for a rehab assignment. DETROIT TIGERS „ Sent LHP Ryan Carpenter to the GCL Tigers West for a rehab assignment. HOUSTON ASTROS „ Sent RHP Brady Rodgers to Fresno (PCL) for a rehab assignment. OAKLAND ATHLETICS „ Optioned RHP Josh Lucas to Nashville (PCL). Selected the contract of LHP Jeremy Bleich from Nashville. Transferred RHP Andrew Triggs to the 60-day DL. Signed 3B Christopher Cruz; LHP Gerald Garcia; C Marcos Betancourt; OFs Brayan Buelvas and Ramon Martinez; SSs Ronny Santana, Jose Escorche and Nelson Beltran; and RHPs Richard Guasch, Robin Vasquez, Roberto Garza, Adriel Gonzalez, Luis Carrasco, Jose Gonzalez, Luis Martinez and Roger Rodriguez to minor league contracts. SEATTLE MARINERS „ Placed LHP James Paxton on the 10-day DL. Optioned RHP Nick Rumbelow and 2B Gordon Beckham to Tacoma (PCL). Selected the contract of RHP Mike Morin from Tacoma. Recalled RHPs Casey Lawrence and Christian Bergman from Tacoma. TORONTO BLUE JAYS „ Placed RHP Marco Estrada on the 10-day DL. Recalled OF Dwight Smith Jr. from Buffalo (IL).National LeagueATLANTA BRAVES „ Recalled OF Preston Tucker from Gwinnett (IL). CHICAGO CUBS „ Optioned RHP Luke Farrell to Iowa (PCL). CINCINNATI REDS „ Optioned RHP Tanner Rainey to Louisville (IL). Recalled RHP Austin Brice from Louisville. COLORADO ROCKIES „ Placed RHP Antonio Senzatela on the 10-day DL, retroactive to Tuesday. Recalled RHP Jeff Hoffman from Albuquerque (PCL). MILWAUKEE BREWERS „ Optioned RHP Adrian Houser to Colorado Springs (PCL). Recalled RHP Brandon Woodruff from Colorado Springs. NEW YORK METS „ Assigned RHP Chris Beck outright to Las Vegas (PCL). PHILADELPHIA PHILLIES „ Sent RHP Luis Garcia to Lehigh Valley (IL) for a rehab assignment. ST. LOUIS CARDINALS „ Optioned RHPs John Brebbia and Luke Weaver to Memphis (PCL). Reinstated RHP Luke Gregerson and LHP Tyler Lyons from the 10-day DL. SAN DIEGO PADRES „ Optioned LHP Joey Lucchesi to El Paso (PCL). Recalled C Raffy Lopez form El Paso. WASHINGTON NATIONALS „ Sent RHP Koda Glover to Potomac (Carolina) for a rehab assignment.American AssociationGARY SOUTHSHORE RAILCATS „ Released OF Christoph Bono. KANSAS CITY T-BONES „ Sold the contract of LHP Joe Filomeno to the Seattle Mariners. LINCOLN SALTDOGS „ Released RHP Dillon Sunnafrank. WICHITA WINGNUTS „ Released INF Graylin Derke. WINNIPEG GOLDEYES „ Released OF Dave Sappelt.Can-Am LeagueQUEBEC CAPITALES „ Signed INF Jonathan Malo. SUSSEX COUNTY MINERS „ Signed INF Danny Mateo.Frontier LeagueEVANSVILLE OTTERS „ Sold the contracts of RHP Patrick McGuff and OF Logan Taylor to the Cincinnati Reds. Signed 1B/3B Jacob Richardson and OF Daniel Spingola. FLORENCE FREEDOM „ Traded LHP Braulio Torres-Perez to Windy City. Signed INF Graylin Derke and OF Harrison White. LAKE ERIE CRUSHERS „ Signed LHP Oriel Caicedo and RHP Logan Lombana. NORMAL CORNBELTERS „ Signed INFs Michael Baca and Gerald Bautista, OF James Davidson and LHP Miles Moeller. RIVER CITY RASCALS „ Signed LHP Chris Chigas. SOUTHERN ILLINOIS MINERS „ Signed RHP James Carter and OF D.J. Oliver. TRAVERSE CITY BEACH BUMS „ Signed RHP Luke DeVenney. WINDY CITY THUNDERBOLTS „ Signed LHP Colton Follett and C Daniel Herrera.BASKETBALLNational Basketball AssociationBROOKLYN NETS „ Traded G Jeremy Lin, a 2025 second-round draft pick and the right to swap 2023 second-round picks to Atlanta for the draft rights to G Isaia Cordinier and a protected 2020 second-round draft pick.FOOTBALLNational Football LeagueNFL „ RB DeMarco Murray announced his retirement. GREEN BAY PACKERS „ Released OT Kyle Meadows. Claimed G Ethan Cooper off waivers from the N.Y. Giants. HOUSTON TEXANS „ Waived/injured G Jeff Allen. WASHINGTON REDSKINS „ Signed CB Adonis Alexander.HOCKEY National Hockey LeagueANAHEIM DUCKS „ Signed C Chase De Leo to a one-year, two-way contract. DALLAS STARS „ Signed C Devin Shore to a two-year contract and LW Adam Mascherin to a three-year, entry-level contract. LOS ANGELES KINGS „ Signed D Paul LaDue to a two-year contract and F Rasmus Kupari to a three-year, entry-level contract. VEGAS GOLDEN KNIGHTS „ Agreed to terms with G Marc-Andre Fleury on a three-year contract extension. WASHINGTON CAPITALS „ Re-signed F Liam OBrien to a one-year, two-way contract.ECHLATLANTA GLADIATORS „ Named Jeff Pyle coach and general manager of hockey operations. WORCESTER RAILERS „ Signed D Tommy Panico to a one-year contract.SOCCERMajor League SoccerLOS ANGELES FC „ Loaned G Luis Lopez to Orange County SC (USL).TENNISTENNIS INTEGRITY UNIT „ Suspended Robert Farah three months and “ ned him $5,000 for facilitating betting by promoting a gambling website on social media. The period of ineligibility is suspended if no further breaches occur within three months.COLLEGEEMMANEL (GA.) „ Announced it has been accepted as a full NCAA Division II member. OKLAHOMA CHRISTIAN „ Named Shanon Hays softball coach and Shalee Cordell assistant softball coach. ST. ANDREWS „ Named Evan Smith mens and womens golf coach.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 4 40 42 23 New York City FC 11 4 4 37 38 24 New York 10 5 2 32 34 17 Columbus 8 6 6 30 24 23 New England 7 4 7 28 30 25 Montreal 8 12 0 24 24 35 Philadelphia 7 9 3 24 25 30 Chicago 6 9 5 23 32 38 Orlando City 6 11 1 19 25 41 Toronto FC 4 10 4 16 29 36 D.C. United 2 7 5 11 23 29WESTERN CONFERENCE W L T PTS GF GAFC Dallas 10 3 5 35 28 21 Los Angeles FC 10 4 4 34 41 28 Sporting Kansas City 9 4 6 33 35 24 Real Salt Lake 9 8 2 29 27 34 Portland 8 3 5 29 26 22 Vancouver 7 7 5 26 29 37 Houston 7 6 4 25 36 26 LA Galaxy 7 7 4 25 31 28 Minnesota United 6 11 1 19 23 36 Seattle 4 9 4 16 15 22 Colorado 4 11 3 15 22 32 San Jose 2 10 6 12 29 373 points for victory, 1 point for tieWednesdays GamesNew York City FC 3, Montreal 0 Philadelphia 4, Chicago 3Todays GamesColumbus 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s GamesSeattle 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 13 1 3 42 37 14 Seattle 8 3 5 29 19 13 Orlando 7 6 4 25 24 24 Chicago 6 4 7 25 25 22 Portland 6 5 5 23 24 20 Utah 5 5 6 21 13 16 Houston 5 6 5 20 20 25 Washington 2 11 4 10 11 24 Sky Blue FC 0 11 3 3 11 26 3 points for victory, 1 point for tie.Wednesdays MatchesNorth Carolina 2, Washington 0Houston 3, Orlando 1Seattle 1, Utah 0Todays MatchesNorth Carolina at Sky Blue FC, 7 p.m. Orlando at Utah, 7 p.m. Seattle at Chicago, 8 p.m.Sundays MatchHouston at Portland, 11 p.m.Friday, July 20North Carolina at Utah, 10 p.m. FIFA WORLD CUPAll times Eastern SEMIFINALS Tuesday At St. Petersburg, RussiaFrance 1, Belgium 0Wednesday At MoscowCroatia 2, England 1THIRD PLACE Today At St. Petersburg, RussiaBelgium vs. England, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday At MoscowFrance vs. Croatia, 11 a.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONFridays results at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles Semi“ nal Kevin Anderson (8), South Africa, def. John Isner (9), United States, 7-6 (6), 6-7 (5), 6-7 (9), 6-4, 26-24. Novak Djokovic (12), Serbia, vs. Rafael Nadal (2), Spain, 6-4, 3-6, 7-6 (19), susp., curfew.Womens Doubles Semi“ nal Barbora Krejcikova, Czech Republic and Katerina Siniakova (3), Czech Republic, def. Abigail Spears, United States and Alicja Rosolska, Poland, 7-5, 6-4. Kveta Peschke, Czech Republic and Nicole Melichar (12), United States, def. Xu Yifan, China and Gabriela Dab rowski (6), Canada, 6-3, 4-6, 7-5.Mixed Doubles Semi“ nal Victoria Azarenka, Belarus and Jamie Murray, Britain, def. Harriet Dart, Britain and Jay Clarke, Britain, 6-2, 6-2. Alexander Peya, Austria and Nicole Melichar (11), United States, def. Michael Venus, New Zealand and Katarina Srebotnik (9), Slovenia, 6-4, 6-4.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GB Washington 13 8 .619 „ Atlanta 11 9 .550 1 Connecticut 11 10 .524 2 Chicago 7 14 .333 6 New York 6 14 .300 6 Indiana 2 19 .095 11WESTERN CONFERENCE W L PCT GBSeattle 15 6 .714 „ Phoenix 14 8 .636 1 Dallas 12 8 .600 2 Los Angeles 13 9 .591 2 Minnesota 12 9 .571 3 Las Vegas 10 12 .455 5Thursdays GameDallas 92, Los Angeles 77 Fridays Games Washington 88, Chicago 72 Atlanta 98, Indiana 74 Connecticut 91, Phoenix 87 Las Vegas 85, Minnesota 77Todays GameDallas at Seattle, 9 p.m.Sundays GamesWashington at Atlanta, 3 p.m. Chicago at New York, 3 p.m. Phoenix at Indiana, 5 p.m. Los Angeles at Las Vegas, 6 p.m. Connecticut at Minnesota, 7 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPQUAKER STATE 400After Friday qualifying for todays race at Kentucky Speedway, Sparta, Ky. Lap length: 1.5 miles(Car number in parentheses)1. (78) Martin Truex Jr., Toyota, 188.890 mph. 2. (20) Erik Jones, Toyota, 188.739. 3. (4) Kevin Harvick, Ford, 188.547. 4. (2) Brad Keselowski, Ford, 188.390. 5. (18) Kyle Busch, Toyota, 188.206. 6. (21) Paul Menard, Ford, 188.121. 7. (12) Ryan Blaney, Ford, 187.944. 8. (14) Clint Bowyer, Ford, 187.696. 9. (41) Kurt Busch, Ford, 187.630. 10. (31) Ryan Newman, Chevrolet, 187.071. 11. (19) Daniel Suarez, Toyota, 187.000. 12. (10) Aric Almirola, Ford, 186.884. 13. (3) Austin Dillon, Chevrolet, 187.169. 14. (17) Ricky Stenhouse Jr., Ford, 187.071. 15. (88) Alex Bowman, Chevrolet, 186.625. 16. (9) Chase Elliott, Chevrolet, 186.548. 17. (6) Matt Kenseth, Ford, 186.522. 18. (42) Kyle Larson, Chevrolet, 186.342. 19. (22) Joey Logano, Ford, 186.329. 20. (37) Chris Buescher, Chevrolet, 186.181. 21. (24) William Byron, Chevrolet, 186.143. 22. (1) Jamie McMurray, Chevrolet, 185.886. 23. (34) Michael McDowell, Ford, 185.465. 24. (38) David Ragan, Ford, 184.716. 25. (43) Bubba Wallace, Chevrolet, 184.533. 26. (47) AJ Allmendinger, Chevrolet, 184.483. 27. (48) Jimmie Johnson, Chevrolet, 184.420. 28. (13) Ty Dillon, Chevrolet, 182.846. 29. (95) Kasey Kahne, Chevrolet, 182.543. 30. (15) Ross Chastain, Chevrolet, 181.178. 31. (72) Corey LaJoie, Chevrolet, 180.385. 32. (23) JJ Yeley, Toyota, 179.868. 33. (00) Landon Cassill, Chevrolet, 179.104. 34. (51) BJ McLeod, Chevrolet, 177.883. 35. (99) Garrett Smithley, Chevrolet, 176.188. 36. (11) Denny Hamlin, Toyota, 0.000. 37. (32) Matt DiBenedetto, Ford, 0.000. 38. (7) Jesse Little, Chevrolet, 0.000. 39. (66) Timmy Hill, Toyota, 0.000.NASCAR XFINITYALSCO 300After Friday qualifying for Fridays night race at Kentucky Speedway, Sparta, Ky. Lap length: 1.5 miles(Car number in parentheses)1. (00) Cole Custer, Ford, 181.458 mph. 2. (7) Justin Allgaier, Chevrolet, 181.038. 3. (18) Kyle Busch, Toyota, 181.026. 4. (12) Austin Cindric, Ford, 180.880. 5. (21) Daniel Hemric, Chevrolet, 180.578. 6. (42) John Hunter Nemechek, Chevrolet, 180.162. 7. (2) Matt Tifft, Chevrolet, 180.108. 8. (9) Tyler Reddick, Chevrolet, 179.396. 9. (16) Ryan Reed, Ford, 179.253. 10. (1) Elliott Sadler, Chevrolet, 179.217. 11. (19) Brandon Jones, Toyota, 178.442. 12. (20) Christopher Bell, Toyota, 181.062. 13. (11) Ryan Truex, Chevrolet, 179.307. 14. (22) Paul Menard, Ford, 178.796. 15. (23) Spencer Gallagher, Chevrolet, 178.672. 16. (3) Ty Dillon, Chevrolet, 178.336. 17. (5) Michael Annett, Chevrolet, 178.130. 18. (60) Ty Majeski, Ford, 178.024. 19. (39) Ryan Sieg, Chevrolet, 177.258. 20. (51) Jeremy Clements, Chevrolet, 177.061. 21. (4) Ross Chastain, Chevrolet, 176.609. 22. (35) Joey Gase, Chevrolet, 175.810. 23. (38) JJ Yeley, Chevrolet, 173.835. 24. (0) Garrett Smithley, Chevrolet, 173.255. 25. (36) Alex Labbe, Chevrolet, 173.132. 26. (15) BJ McLeod, Chevrolet, 172.772. 27. (55) Brandon Hightower, Toyota, 172.502. 28. (93) Jeff Green, Chevrolet, 172.238. 29. (66) Timmy Hill, Dodge, 172.133. 30. (52) David Starr, Chevrolet, 172.007. 31. (90) Josh Williams, Chevrolet, 171.385. 32. (89) Morgan Shepherd, Chevrolet, 170.827. 33. (8) Ray Black II, Chevrolet, 170.783. 34. (45) Josh Bilicki, Toyota, Owner Points 35. (40) Chad Finchum, Toyota, Owner Points 36. (76) Spencer Boyd, Chevrolet, Owner Points 37. (78) Blake Jones, Chevrolet, Owner Points 38. (01) Vinnie Miller, Chevrolet, Owner Points 39. (74) Mike Harmon, Chevrolet, Owner Points 40. (79) Josh Reaume, Chevrolet, 163.910.NASCAR CAMPING WORLD TRUCKBUCKLE UP IN YOUR TRUCK 225Thursdays results at Kentucky Speedway, Sparta, Ky. Lap length: 1.5 miles(Car number in parentheses)1. (3) Ben Rhodes, Ford, 150. 2. (14) Stewart Friesen, Chevrolet, 150. 3. (30) Matt Crafton, Ford, 150. 4. (6) Brandon Jones, Toyota, 150. 5. (17) John Hunter Nemechek, Chevrolet, 150. 6. (5) Grant En“ nger, Ford, 150. 7. (2) Todd Gilliland, Toyota, 150. 8. (1) Noah Gragson, Toyota, 150. 9. (9) Dalton Sargeant, Chevrolet, 150. 10. (10) Justin Haley, Chevrolet, 150. 11. (4) Chris Eggleston, Toyota, 149. 12. (11) Cody Coughlin, Chevrolet, 149. 13. (15) Korbin Forrister, Toyota, 149. 14. (18) Austin Self, Chevrolet, 149. 15. (7) Johnny Sauter, Chevrolet, 148. 16. (12) Austin Hill, Chevrolet, 148. 17. (19) Justin Fontaine, Chevrolet, 148. 18. (13) Brett Mof“ tt, Toyota, 148. 19. (20) Jordan Anderson, Chevrolet, 146. 20. (22) Bo LeMastus, Toyota, 146. 21. (21) Clay Green“ eld, Chevrolet, 145. 22. (23) Robby Lyons, Chevrolet, 143. 23. (26) Josh Reaume, Chevrolet, 143. 24. (28) Wendell Chavous, Chevrolet, 139. 25. (31) Norm Benning, Chevrolet, 138. 26. (32) Myatt Snider, Ford, 137. 27. (8) Parker Kligerman, Chevrolet, Accident, 133. 28. (16) Tate Fogleman, Chevrolet, Suspension, 103. 29. (29) Jennifer Jo Cobb, Chevrolet, Overheating, 28. 30. (27) Bayley Currey, Chevrolet, Vibration, 22. 31. (25) Camden Murphy, Chevrolet, Electrical, 11. 32. (24) Tyler Matthews, Chevrolet, Accident, 1.Race StatisticsAverage Speed of Winner: 146.739 mph. Time of Race: 1 Hour, 32 Minutes, 00 Seconds. Margin of Victory: 0.922 Seconds. Caution Flags: 3 for 14 laps. Lead Changes: 11 among 5 drivers. Lap Leaders: N. Gragson 1-26; B. Rhodes 27; N. Gragson 28-32; B. Rhodes 33-42; N. Gragson 43-73; P. Kligerman 74-83; S. Friesen 84-85; P. Kligerman 86-87; S. Friesen 88-122; B. Rhodes 123-125; T. Gilliland 126; B. Rhodes 127-150. Leaders Summary (Driver, Times Lead, Laps Led): N. Gragson 3 times for 62 laps; B. Rhodes 4 times for 38 laps; S. Friesen 2 times for 37 laps; P. Kligerman 2 times for 12 laps; T. Gilliland 1 time for 1 lap.GOLFPGA TOURJOHN DEERE CLASSICFriday at TPC Deere Run, Silvis, Ill. Purse: $5.8 million; Yardage: 7,268; Par: 71 (35-36) PARTIAL SECOND ROUND David Hearn 66-64„130 Steve Wheatcroft 62-68„130 Johnson Wagner 64-66„130 Francesco Molinari 65-66„131 Matt Jones 68-63„131 Robert Garrigus 68-64„132 Sam Ryder 66-66„132 Parker McLachlin 66-66„132 Harold Varner III 67-65„132 Whee Kim 65-68„133 John Huh 70-63„133 Denny McCarthy 65-69„134 Derek Fathauer 68-67„135 Jason Bohn 69-66„135 Dominic Bozzelli 70-65„135 Andres Romero 64-71„135 Joel Dahmen 64-71„135 Patrick Rodgers 66-69„135 Keith Mitchell 67-68„135 Nick Taylor 64-71„135 John Merrick 66-70„136 Seamus Power 68-68„136 Dylan Meyer 68-68„136 Ryan Blaum 67-69„136 Fabian Gomez 66-70„136 Chris Stroud 68-68„136 Steve Stricker 70-66„136 Chesson Hadley 69-67„136 Chad Campbell 66-70„136 Brendon de Jonge 68-68„136 Hunter Mahan 70-67„137 Mackenzie Hughes 72-65„137 Vaughn Taylor 67-70„137 Kevin Streelman 66-71„137 Stuart Appleby 67-70„137 Kelly Kraft 66-71„137 Hudson Swafford 68-69„137 Nick Watney 68-69„137 Scott Brown 65-72„137 Richy Werenski 68-69„137 Mark Wilson 71-67„138 Andrew Putnam 69-69„138 Blayne Barber 69-69„138 Chris Kirk 66-72„138 David Lingmerth 71-67„138 Austin Cook 69-69„138 George McNeill 69-69„138 D.J. Trahan 68-70„138 Kris Blanks 71-67„138 Lanto Grif“ n 66-72„138 Tyler Duncan 66-72„138 Joaquin Niemann 69-69„138 Corey Conners 66-72„138 Cody Gribble 72-66„138 John Senden 72-66„138 Tommy Gainey 70-68„138 Kevin Tway 69-69„138 Ricky Barnes 70-69„139 Sam Saunders 72-67„139 Bill Haas 69-70„139 Andrew Landry 71-68„139 Brian Stuard 69-70„139 Ryan Moore 70-69„139 Martin Flores 72-67„139 Arjun Atwal 69-70„139 Ben Silverman 72-67„139 LEADERBOARD NAME PAR THRU 1. Michael Kim -16 17 2. David Hearn -12 F 2. Steve Wheatcroft -12 F 2. Johnson Wagner -12 F 5. Francesco Molinari -11 F 5. Matt Jones -11 F 5. Bronson Burgoon -11 15 8. Robert Garrigus -10 F 8. Sam Ryder -10 F 8. Parker McLachlin -10 F 8. Harold Varner III -10 F 12. Whee Kim -9 F 12. John Huh -9 F 12. J.J. Henry -9 17EUROPEAN TOURABERDEEN ASSET MANAGEMENT SCOTTISH OPENFridays leaders at Gullane GC, East Lothian, Scotland; Purse: $7 million; Yardage: 7,133; Par: 70 (35-35) SECOND ROUND Robert Rock, England 64-63„127 Tyrrell Hatton, England 65-64„129 Jens Dantorp, Sweden 64-65„129 Eddie Pepperell, England 67-63„130 Rickie Fowler, United States 64-66„130 Lee Westwood, England 64-67„131 Haotong Li, China 66-65„131 Alexander Bjork, Sweden 67-64„131 Scott Fernandez, Spain 64-67„131 Trevor Immelman, South Africa 68-64„132 Dylan Frittelli, South Africa 65-67„132 Luke List, United States 63-69„132 Sam Hors“ eld, England 67-65„132 Aaron Rai, England 69-63„132 Thongchai Jaidee, Thailand 68-65„133 Connor Syme, Scotland 71-62„133 Russell Knox, Scotland 66-67„133 Ian Poulter, England 66-67„133 Charley Hoffman, United States 67-66„133 Soren Kjeldsen, Denmark 66-67„133 Gonzalo Fernandez-Castano, Spain 67-66„133 Marcel Siem, Germany 66-67„133 Justin Rose, England 67-66„133 Hideto Tanihara, Japan 72-61„133 Steven Brown, England 69-64„133 James Morrison, England 69-65„134 Duncan Stewart, England 70-64„134 Danny Willett, England 66-68„134 Patrick Reed, United States 65-69„134 Oliver Farr, Wales 69-65„134 Matthieu Pavon, France 67-67„134 Benjamin Herbert, France 69-65„134 Jordan Smith, England 67-67„134 Julien Guerrier, France 65-69„134 Matthew Fitzpatrick, England 68-66„134 Alexander Levy, France 68-66„134 Kiradech Aphibarnrat, Thailand 69-65„134 Jorge Campillo, Spain 69-65„134 Brandon Stone, South Africa 70-64„134 LPGA TOURMARATHON CLASSICFriday at Highland Meadows Golf Club, Sylvania, Ohio; Purse: $1.6 million; Yardage: 6,541; Par: 71 (34-37) SECOND ROUND (a-amateur) Brooke M. Henderson 67-66„133 Caroline Hedwall 66-67„133 Thidapa Suwannapura 65-69„134 Emma Talley 68-67„135 Jacqui Concolino 66-69„135 In Gee Chun 66-69„135 Celine Herbin 69-67„136 Brittany Lincicome 68-68„136 Christina Kim 67-69„136 Caroline Inglis 67-69„136 In-Kyung Kim 66-70„136 Mirim Lee 66-70„136 Mo Martin 69-68„137 Katherine Perry 68-69„137 Mina Harigae 68-69„137 Angela Stanford 73-65„138 Brittany Marchand 70-68„138 Ola“ a Kristinsdottir 70-68„138 Lexi Thompson 70-68„138 Lee-Anne Pace 70-68„138 Brianna Do 69-69„138 Chella Choi 68-70„138 Wei-Ling Hsu 68-70„138 Yani Tseng 66-72„138 Katelyn Dambaugh 66-72„138 Daniela Darquea 75-64„139 Pannarat Thanapolboonyaras 74-65„139 Pornanong Phatlum 72-67„139 Angel Yin 71-68„139 a-Bianca Pagdanganan 71-68„139 Jaye Marie Green 70-69„139 Cheyenne Woods 70-69„139 Austin Ernst 68-71„139 a-Jennifer Kupcho 68-71„139 Emily Pedersen 68-71„139 Kris Tamulis 67-72„139 Annie Park 67-72„139 Wichanee Meechai 67-72„139 Martina Edberg 71-69„140 Nanna Koerstz Madsen 68-72„140 Marina Alex 68-72„140 Sandra Changkija 68-72„140 Xiyu Lin 67-73„140 Alison Lee 73-68„141 Sherman Santiwiwatthanaphong 72-69„141 Haru Nomura 71-70„141 Tiffany Joh 70-71„141 Mel Reid 70-71„141 Camilla Lennarth 70-71„141 Jennifer Song 70-71„141 Cydney Clanton 69-72„141 Sei Young Kim 69-72„141 Stacy Lewis 68-73„141 Paula Reto 75-67„142 Charley Hull 73-69„142 Dori Carter 72-70„142 Beth Allen 72-70„142 Benyapa Niphatsophon 72-70„142 P.K. Kongkraphan 72-70„142 Robynn Ree 72-70„142 Celine Boutier 72-70„142 Yu Liu 71-71„142 Julieta Granada 71-71„142 Alena Sharp 71-71„142 Luna Sobron 71-71„142 Ally McDonald 70-72„142 Mind Muangkhumsakul 70-72„142 Peiyun Chien 69-73„142 Hyo Joo Kim 69-73„142 Cindy LaCrosse 68-74„142 Allison Emrey 67-75„142PGA TOUR CHAMPIONSCONSTELLATION SENIOR PLAYERS CHAMPIONSHIPFriday at Exmoor Country Club, Highland Park, Ill. Purse: $2.8 million; Yardage: 7,149; Par: 72 (36-36) SECOND ROUND Scott Parel 67-66„133 Brandt Jobe 67-67„134 Jeff Maggert 66-68„134 Scott McCarron 67-68„135 Kenny Perry 65-70„135 Tom Byrum 67-68„135 Bart Bryant 66-69„135 Glen Day 66-69„135 Vijay Singh 68-67„135 Bernhard Langer 68-67„135 Kevin Sutherland 71-65„136 Mike Small 65-71„136 Woody Austin 69-67„136 Jerr y Smith 70-66„136 Peter Lonard 73-64„137 Clark Dennis 68-69„137 Wes Short, Jr. 67-70„137 Ken Tanigawa 69-68„137 Scott Verplank 72-66„138 Tommy Tolles 68-70„138 Rocco Mediate 68-70„138 Marco Dawson 71-68„139 Rod Spittle 69-70„139 John Daly 72-68„140 Colin Montgomerie 72-68„140 Joey Sindelar 71-69„140 Scott Dunlap 70-70„140 Miguel Angel Jimenez 71-69„140 Jerry Kelly 69-71„140 Kirk Triplett 72-68„140 Jay Haas 70-70„140 Doug Garwood 71-69„140 Willie Wood 72-69„141 Duffy Waldorf 70-71„141 Mark Calcavecchia 71-70„141 Gene Sauers 71-70„141 Lee Janzen 70-71„141 Jeff Sluman 70-71„141 Larry Mize 69-72„141 Bob Estes 69-72„141 Esteban Toledo 73-69„142 Carlos Franco 71-71„142 Jesper Parnevik 72-70„142 Gary Hallberg 72-70„142 David Frost 70-72„142 Jay Don Blake 71-71„142 Phillip Price 71-71„142 David McKenzie 71-71„142 Billy Andrade 72-71„143 Corey Pavin 70-73„143 Mark Brooks 71-72„143 Tim Petrovic 70-73„143 David Toms 74-69„143 Paul Broadhurst 71-72„143 Steve Flesch 71-72„143 Mike Goodes 71-72„143 Michael Bradley 76-68„144 Stephen Ames 69-75„144 Todd Hamilton 73-71„144 Tom Lehman 69-75„144 Sandy Lyle 71-73„144 Russ Cochran 71-73„144 Skip Kendall 74-70„144 Tommy Armour III 73-71„144 Billy Mayfair 75-70„145 Mark OMeara 74-71„145 Paul Goydos 74-72„146 Kent Jones 76-70„146 Fran Quinn 72-75„147 Tom Pernice Jr. 72-75„147 Miguel Angel Martin 76-71„147 Brian Henninger 74-74„148 Joe Durant 73-75„148 Hale Irwin 73-75„148 Tom Kite 71-78„149 Olin Browne 74-76„150 Steve Pate 78-73„151USGAU.S. SENIOR WOMENS OPENFriday at Chicago Golf Club, Wheaton, Ill. Purse: $1 million; Yardage: 6,279; Par: 73 (36-37) SECOND ROUND (a-amateur) Trish Johnson 71-71„142 Laura Davies 71-71„142 Juli Inkster 73-72„145 Danielle Ammaccapane 75-71„146 Yuko Saito 76-71„147 Barb Mucha 74-73„147 Liselotte Neumann 71-76„147 Elaine Crosby 70-78„148 Barb Moxness 76-72„148 a-Patricia Ehrhart 75-74„149 Susie Redman 74-75„149 Marilyn Lovander 73-76„149 Alicia Dibos 73-76„149 Rosie Jones 77-73„150 Missie Berteotti 76-74„150 Suzy Green-Roebuck 75-75„150 Kristi Albers 78-72„150 Lorie Kane 76-74„150 Barb Bunkowsky 77-74„151 Michele Redman 78-73„151 Cathy Johnston-Forbes 79-72„151 Helen Alfredsson 72-79„151 Tammie Green Parker 76-75„151 Jamie Fischer 74-77„151 Suzanne Strudwick 74-78„152 a-Ellen Port 79-74„153 a-Martha Leach 78-75„153 Hollis Stacy 77-76„153 Maggie Will 80-73„153 Laurel Kean 80-74„154 Lisa Grimes 74-81„155 Nanci Bowen 80-75„155 Lisa DePaulo 80-75„155 Jean Bartholomew 73-82„155 Betsy King 78-77„155 Christa Johnson 76-79„155 Nancy Taylor 74-82„156 Jenny Lidback 77-79„156 a-Kathy Kurata 75-81„156 So“ a Gronberg Whitmore 80-76„156 Cindy Figg-Currier 78-78„156 Martha Nause 74-82„156 Pat Bradley 78-78„156 Jane Crafter 82-74„156 a-Sue Wooster 81-76„157 Carolyn Hill 79-78„157 Eriko Gejo 79-78„157 Cathy Panton-Lewis 78-79„157 Amy Alcott 77-80„157 Becky Iverson 77-81„158 a-Marie-Therese Torti 76-82„158 Laurie Brower 83-75„158 a-Akemi Nakata Khaiat 78-80„158 Jane Geddes 80-78„158 Kay Cockerill 74-84„158WEB.COM TOURUTAH CHAMPIONSHIPFriday at Oakridge Country Club, Farmington, Utah; Purse: $700,000; Yardage: 7,045; Par: 71 (36-35) SECOND ROUND Cameron Champ 61-64„125 Steven Ihm 63-65„128 Bhavik Patel 65-64„129 Jim Knous 65-64„129 Luke Guthrie 63-67„130 Sam Burns 67-63„130 Joey Garber 66-65„131 Tim Wilkinson 65-66„131 Tom Whitney 67-64„131 Trevor Cone 66-65„131 Erik Barnes 65-66„131 Sebastian Munoz 66-66„132 Patrick Newcomb 67-65„132 Curtis Luck 65-67„132 Kyle Jones 69-63„132 Derek Ernst 64-69„133 Jacques Blaauw 69-64„133 Jimmy Stanger 67-66„133 Carlos Ortiz 66-67„133 Max Rottluff 67-66„133 Scott Pinckney 67-66„133 Mark Hubbard 67-66„133 Andres Gonzales 67-66„133 John Chin 67-67„134 Rafael Campos 68-66„134 Patrick Fishburn 67-67„134 J.T. Grif“ n 66-68„134 Samuel Del Val 66-68„134 Martin Trainer 63-71„134 Michael Johnson 67-67„134 Bo Hoag 66-68„134 Matt Fast 72-63„135 Steven Alker 66-69„135 Joseph Bramlett 67-68„135 Michael Tolladay 68-67„135 Dawie van der Walt 68-67„135 Conner Godsey 66-69„135 Sebastian Cappelen 68-67„135 Max McGreevy 67-68„135 Anders Albertson 65-70„135 Jordan Niebrugge 66-69„135 Jin Park 68-67„135 Rico Hoey 66-69„135 Mark Blake“ eld 67-68„135 Kevin Dougherty 68-68„136 Juliam Etulain 66-70„136 Brad Hop“ nger 67-69„136 Wes Roach 70-66„136AMERICAN CENTURYFriday at Edgewood Tahoe Golf Course Stateline, Nev.; Purse: $600,000; Yardage: 6,709; Par: 72 FIRST ROUND (Stableford scoring: double eagle, 10 points; hole-in-one, 8; eagle, 6; birdie, 3; par, 1; bogey, 0; double bogey, (-2). Joe Pavelski 25 Trent Dilfer 24 John Smoltz 21 Mark Rypien 21 Andrew Bachelder 20 Eric Gagne 19 Jeremy Roenick 19 Alfonso Ribeiro 18 Tony Romo 18 Steph Curry 18 Sterling Sharpe 18 Case Keenum 18 Mardy Fish 17 Jack Wa g ner 17 Bret Saberhagen 17 Mark Mulder 16 Carson Palmer 16 Aaron Rodgers 16 Adam Thielen 15 Jerome Bettis 14 Derek Lowe 14 Ray Allen 14 Tom Glavine 13 Greg Maddux 13 Robbie Gould 12 Bret Baier 12 Joe Carter 12 Colt Ford 12 Patrick Peterson 12 David Wells 12 Ozzie Smith 11 Trevor Hoffman 11 Golden Tate 10 Bode Miller 10 Larry Fitzgerald 9 Mike Modano 9 Brian Kelly 8 Joe Don Rooney 8 Justin James 7 Dell Curry 7 Tim Brown 7 Vinny Del Negro 7 Roger Clemens 6 Doug Pederson 6 AJ Hawk 5 Joe Theismann 5 Brian Urlacher 4 Mike Eruzione 4 Deron Williams 3 Tim Wake“ eld 3 Urban Meyer 3 Brian Baumgartner 1 Ivan Rodriguez 1 Jerry Rice 1 Alex Smith 1 Doug Flutie 0CYCLINGTOUR DE FRANCESIXTH STAGEFriday at Chartres, France A 143.5-mile ” at ride, the longest of this years Tour, from Fougeres to Chartres, with a single Category 4 climb midway 1. Dylan Groenewegen, Netherlands, LottoNLJumbo, 5:43:42. 2. Fernando Gaviria, Colombia, Quick-Step Floors, same time. 3. Peter Sagan, Slovakia, Bora-Hansgrohe, same time. 4. Arnaud Demare, France, Groupama-FDJ, same time. 5. Christophe Laporte, France, Co“ dis, same time. 6. John Degenkolb, Germany, Trek-Segafredo, same time. 7. Daryl Impey, South Africa, Mitchelton-Scott, same time. 8. Andre Greipel, Germany, Lotto Soudal, same time. 9. Andrea Pasqualon, Italy, Wanty-Groupe Gobert, same time. 10. Mark Cavendish, Britain, Dimension Data, same time. 11. Rick Zabel, Germany, Katusha Alpecin, same time. 12. Sonny Colbrelli, Italy, Bahrain-Merida, same time. 13. Alexander Kristoff, Norway, UAE Team Emirates, same time. 14. Thomas Boudat, France, Direct Energie, same time. 15. Timothy Dupont, Belgium, Wanty-Groupe Gobert, same time. 16. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 17. Vincenzo Nibali, Italy, Bahrain-Merida, same time. 18. Nikias Arndt, Germany, Sunweb, same time. 19. Alejandro Valverde, Spain, Movistar, same time. 20. Soren Kragh Andersen, Denmark, Sunweb, same time.Also25. Chris Froome, Britain, Sky, same time. 29. Nairo Quintana, Colombia, Movistar, same time. 31. Tom Dumoulin, Netherlands, Sunweb, same time. 35. Tejay van Garderen, United States, BMC Racing, same time. 49. Romain Bardet, France, AG2R La Mondiale, same time. 130. Taylor Phinney, United States, EF Education First-Drapac, 1:27 behind. 163. Ian Boswell, United States, Katusha Alpecin, 2:21. 168. Chad Haga, United States, Sunweb, same time. 169. Lawson Craddock, United States, EF Education First-Drapac, same time.Overall Standings (After seven stages)1. Greg Van Avermaet, Belgium, BMC Racing, 28:19:25. 2. Geraint Thomas, Britain, Sky, :06. 3. Tejay van Garderen, United States, BMC Racing, :08. 4. Julian Alaphilippe, France, Quick-Step Floors, :09. 5. Philippe Gilbert, Belgium, Quick-Step Floors, :15. 6. Bob Jungels, Luxembourg, Quick-Step Floors, :21. 7. Rigoberto Uran, Colombia, EF Education FirstDrapac, :48. 8. Alejandro Valverde, Spain, Movistar, :54. 9. Rafal Majka, Poland, Bora-Hansgrohe, :55. 10. Jakob Fuglsang, Denmark, Astana, :56. 11. Richie Porte, Australia, BMC Racing, same time. 12. Mikel Landa, Spain, Movistar, :58. 13. Adam Yates, Britain, Mitchelton-Scott, 1:05. 14. Chris Froome, Britain, Sky, same time. 15. Soren Kragh Andersen, Denmark, Sunweb, 1:06. 16. Vincenzo Nibali, Italy, Bahrain-Merida, 1:11. 17. Primoz Roglic, Slovenia, LottoNL-Jumbo, 1:20. 18. Bauke Mollema, Netherlands, Trek-Segafredo, 1:21. 19. Tom Dumoulin, Netherlands, Sunweb, 1:26. 20. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 1:29.Also23. Romain Bardet, France, AG2R La Mondiale, 1:48. 27. Nairo Quintana, Colombia, Movistar, 2:13. 75. Chad Haga, United States, Sunweb, 11:30. 131. Ian Boswell, United States, Katusha Alpecin, 27:00. 162. Taylor Phinney, United States, EF Education First-Drapac, 38:00. 170. Lawson Craddock, United States, EF Education First-Drapac, 1:00:03.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„Fontenayle-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria) July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan) July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195121.2) (Gaviria; Van Avermaet) Wednesday „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)Thursday „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet) Friday „ Stage 7: Fougeres„Chartres, ” at (231143.5) (Dylan Groenewegen, Netherlands; Van Avermaet) Today „ 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 Grand-Bornand, 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-Trois-Chateaux„ 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„Bagneres-deLuchon, mountain (218-135.5) July 25 „ Stage 17: Bagneres-de-Luchon„SaintLary-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 miles An g elle Sam p e y, 257. 10 Hector Arana 255.

PAGE 30

Page 6 SP www.yoursun.com Saturday, July 14, 2018 / The Sun Kingsway Country Club E x p e r i e n c e P u r e G o l f Experience Pure Golf For Tee Times Please Call 941-625-8898 or visit Kingswaycountryclub.com1 mile East of Exit 170, I-75 (Kings Highway) Left at Kingsway Circleadno=50538508SOCCER: World CupBy Howard Fendrich and Ronald BlumAssociated PressMOSCOW „ Roger Federer almost sounded offended when asked whether he would be concerned about Centre Court spectators paying too much attention to the World Cup final during the Wimbledon mens singles final. Im more concerned the World Cup final will have issues because the Wimbledon final is going on,Ž he quipped. Theyll hear every point, Wow, love-15, 15-30. The players are going to look up in the crowd and not understand whats going on at Wimbledon.Ž Thats how important Wimbledon is to me,Ž the eight-time champion said, before he was eliminated in the quarterfinals this week, and to us over here.Ž Whats a viewer to choose this Sunday? The Wimbledon final between the man who beat Federer, Kevin Anderson, and Rafael Nadal or Novak Djokovic could be only about halfway done in London when the World Cup final between France and Croatia kicks off in Moscow. This years soccer final starts at 11 a.m. EDT, an unusual time: nine of the 10 World Cup finals from 1978 through 2014 started in the 2-3:30 p.m. EDT range. The exception was the 2002 finale in Japan, which began at 7 a.m. EDT. Im sure the change they made was to maximize their audience worldwide, considering the time in China, Japan, Russia, all the other major countries,Ž said former CBS Sports President Neal Pilson, now an industry consultant. The soccer game begins at 6 p.m. local time at Luzhniki Stadium, which is 5 p.m. in Paris and Zagreb. The shift appears aimed at soccers ever-increasing Asian audience, with the start time at 11 p.m. in Tokyo and midnight in Beijing. Four of FIFAs 11 top-level partners and sponsors are Chinese companies. The kickoff times for the FIFA World Cup were set in cooperation with a range of stakeholders and taking into account a number of aspects such as the global broadcast market and feasibility for the fans „ both in terms of attending the matches and reaching a wide TV audience,Ž soccers governing body said in an email to The Associated Press. In the U.S., the soccer is on Fox and the tennis on ESPN. In Britain, the soccer is on both BBC1 and ITV, and the tennis on BBC1. Tennis would switch to BBC2 if the finals overlap. In due respect to the All England Club, the finals of Wimbledon is a blip on the radar when youre talking about the World Cup final,Ž Pilson said. Its unfortunate, and it does hurt in the United States, where tennis has a significant audience.Ž Dates for the World Cup final have ranged from June 10 to July 30, and each has been on a Sunday except for the first tournament in Uruguay in 1930, and the 1966 tournament in England. The Wimbledons mens singles final was scheduled for a Saturday through 1981. The World Cup final has twice been the same day as the mens singles final, on July 8, 1990, in Rome, and on July 9, 2006, in Berlin. Those soccer matches started at 8 p.m. local time (2 p.m. EDT), about two hours after the tennis ended: Stefan Edbergs 6-2, 6-2, 3-6, 3-6, 6-4 win over Boris Becker in 1990, and Federers 6-0, 7-6 (5), 6-7 (2), 6-3 win over Nadal in 2006. W orld Cup, Wimbledon “ nals could overlapAP PHOTOSpectators attend the mens singles quarterfinal tennis match between John Isner of the United States and Canadas Milos Raonic, at the Wimbledon Tennis Championships, in London, Wednesday. By GRAHAM DUNBARAssociated PressMOSCOW „ Kylian Mbappe has electrified the World Cup with his speed and youthful exuberance. Luka Modric has coolly controlled matches in Russia with his graceful play in the middle. Whether France wins its second title in 20 years or Croatia raises the trophy for the first time Sunday at the Luzhniki Stadium in front of Russian President Vladimir Putin and nearly a billion television viewers could turn on the play of the two stars. The 19-year-old Mbappe has been the biggest sensation at the tournament in Russia, scoring three goals „ including two against Argentina in the round of 16 „ and creating havoc for opposing defenses with his pace and his agility. Its going to be the biggest match of my life, for sure,Ž the Paris Saint-Germain forward said Friday. Although Mbappe has impressed for France at the month-long tournament, Modric has been the rock and the spark for Croatia. When the Real Madrid midfielder has the ball at feet, good things seem to happen for Croatia. Even when you think theyre going to lose, or going to crack, they always have the mentality to come back,Ž Mbappe said of the Croatian team. Its a team that plays with a lot of intensity.Ž France last won the World Cup title in 1998, at home. The French defeated Croatia in the semifinals that year, which until now had been the countrys best showing at the tournament. The heads of state from both countries are expected to sit with Putin. Will Smith is set to headline the closing ceremony. Croatia, a country of 4.5 million people which gained independence from the former Yugoslavia only 27 years ago, enters the final after playing three straight extra-time matches, including two nerve-racking penalty shootouts. In all three of those matches, Croatia has had to recover from being a goal down. The players never gave up. When you put the sacred Croatia shirt on you become a different person,Ž Croatia midfielder Ivan Rakitic said through a translator. Im not trying to say its a superior feeling that the French have for France, or Russians for Russia. The best feeling is to be Croat these days and this is the source of all our strength.Ž While Croatia had to rally to keep advancing, France won all three of its knockout games in the regulation 90 minutes and trailed for only nine of the 540-plus minutes it has been on the field.Mbappe, France to face Modric, Croatia for World Cup titleAP PHOTOSCroatias Luka Modric, left, Sime Vrsaljko and Ivan Rakitic, right, celebrate after Croatias Mario Mandzukic scored his sides second goal during the semifinal match between Croatia and England at the 2018 soccer World Cup in the Luzhniki Stadium in Moscow, Russia, onWednesday. Frances Kylian Mbappe, right, and Presnel Kimpembe celebrate at the end of the semifinal match between France and Belgium at the 2018 soccer World Cup in the St. Petersburg Stadium, in St. Petersburg, Russia, on Tuesday. By JAMES ELLINGWORTHAssociated PressST. PETERSBURG, Russia „ How do you stay motivated for the game no one wants to play? England and Belgium have different answers. After both were eliminated in the World Cup semifinals, a once-in-alifetime chance gone, the teams have to play again in Saturdays third-place game. As always in English football, coach Gareth Southgate and his men are looking back to the England team that won the World Cup in 66. Beating Belgium on Saturday would give England its best World Cup finish since then, surpassing fourth place in Italy in 1990. We have a chance to win a medal at a World Cup, which only one English team has ever done, so theres a lot of motivation for us,Ž Southgate said Friday. After exceeding expectations by reaching the semifinal, only to lose 2-1 to Croatia in extra time, England wants to keep its positive buzz. None of us knows if thats as good as it gets,Ž Southgate said. Weve raised expectation and I dont see a problem with that because weve also raised belief. Weve raised their enjoyment of playing. They now associated playing for England with enjoyment, fun, and not being under siege.Ž For Belgium coach Roberto Martinez, its about leaving Russia with a warm feeling and playing attractive football to inspire the next generation. We want to win. When you finish a tournament you carry the feeling of the last game ... Every Belgian fan deserves that winning feeling,Ž he said. For us the way you play is essential, not just for this tournament but for future generations.Ž Third would be Belgiums best-ever World Cup performance. It finished fourth in 1986 after losing the playoff 4-2 in extra time to France. Both coaches have one eye on fitness for what will be each teams seventh game in 26 days. Southgate said he wants to make as few changes as possible,Ž but may need to switch some players due to injury and illness. He wouldnt confirm whether hed give either of his reserve goalkeepers, Jack Butland and Nick Pope, their first game of the tournament in place of Jordan Pickford. We need to have everyone fully fit on the pitch. There are players who have played a lot of minutes and we need to have that in mind,Ž Martinez said. Were going to have the strongest team on the pitch but maybe changes will need to be made.ŽBy RONALD BLUMAssociated PressMOSCOW „ Budweiser has a boat on the Moscow River and a disco. Coke set up an interactive sculpture-video installation in Gorky Park and entertained 5,000 guests during the monthlong tournament. Visa built a campaign around former Sweden star Zlatan Ibrahimovic. Business went on at the World Cup without the presence of the United States, although the tournaments visibility decreased across America. The absence of the U.S. team here doesnt change what were doing,Ž said Ricardo Fort, The Coca-Cola Co.s head of global sponsorships. The real value is based on how broad our programs are implemented. We have over 180 countries doing work.Ž FIFA said after the group stage that of 2.6 million tickets sold, U.S. residents bought about 97,000 on FIFAs website and from its ticketing centers, second only to host Russias 1.1 million. The U.S. was second to host Brazil in 2014, but the American total was around 200,000 that year. We were all disappointed when the U.S. team didnt qualify,Ž said Brian Perkins, vice president of global marketing for Budweiser at Anheuser-Busch InBev. But two-thirds of the sales of Budweiser globally are sold outside of the U.S., so actually the bigger part of the business is international, and thats where all the growth is coming from as well. It really didnt change much at all.Ž World Cup advertising increased sharply in the U.S. during the past few tournaments. Nike used a 70-foot advertising board near New Yorks Penn Station and its store windows to attract attention. Plans for U.S. marketing changed last October when the U.S. lost at Trinidad and Tobago, ending a string of seven straight World Cup appearances dating to 1990. Since Team USA will not be competing, we dont have much going on,Ž Nike spokesman Ilana Finley said in an email. Past World Cups contributed to soccers growth in the U.S., both at Major League Soccer and at the youth level. The four matches involving the American team in 2014 were seen by 10 million to 18 million viewers on ESPN and generated what then-U.S. Soccer Federation President Sunil Gulati called water-cooler talk.Ž That opportunity was lost in this four-year cycle.Corporations market despite absence of USAP PHOTOEngland head coach Gareth Southgate attends a news conference in St. Petersburg, Russia, on Friday on the eve of the third place match between England and Belgium at the 2018 soccer World Cup. Southgate and Martinez tackle game no one wants to play AP PHOTOA helicopter sits atop the Budweiser boat, parked on the Moskva River on July 5 during the 2018 soccer World Cup in Moscow, Russia.

PAGE 31

MarcyGordon ;AlexNieves € AP Source:InvestmentCompanyInstitute IndependentRetirementAccounts Regulators say its important for investors to get unbiased advice for their retirement decisions. An Obama administration rule targeting brokers conflicts of interest has been stalled in a legal fight, struck down by a federal appeals court. Now the Securities and Exchange Commission has proposed a new version of the rule, requiring brokerage firms to act in the best interest of a retail customer when recommending securities trades or investment strategies. Critics say its watered down from the original Labor Department rule. But the SEC says it would improve investors relationships with advisers and brokers, while preserving their choice of types of advice and investment products. Hundreds of billions of dollars in retirement investments are at stake. SEC Chairman Jay Clayto n has been on a road trip around the country this summer, inviting Main Street investorsŽ in several cities to talk about their experiences and relationships with financial professionals. The input will help the regulators shape the final rule, the agency says. Those who cant attend in person can submit information to www.sec.gov/Tell-Us.Seeking investor input 0 5 10 15 20 25 $30 trillion 17 16 15 10 05 00 95 Defined benefit/pension plans Defined contribution plans (such as 401(k)s) IRAs*U.S. retirement assets Source: ZEW David McHugh; Alex Nieves € APThe investment analysts surveyed by Germanys ZEW institute can be a moody bunch. Right now theyre on edge about the possibility of a global trade war that could raise import taxes and hinder international buying and selling of goods and services. Few economies are more exposed than Germanys. Fully 47 percent of GDP is exports. In July, the ZEW index fell for a sixth straight month to the lowest since August 2012 despite otherwise robust economic data on orders, industrial production and jobs. So will Trump tank Germanys upswing? Economist Carsten Brzeski at financial group ING takes comfort from the fact that the ZEWs track record for predicting slowdowns is mixed. It fell ahead of economic slowdowns in 2010 and 2012, but a 2006 dip was followed by strong growth: Recent data releases support our view that the truth is somewhere in the middle. The economy is nowhere near falling off a cliff. Instead, it seems to be in a transition period towards growth normalization.ŽTrade fears -30 0 30 60 18 17 16 15 14 13 12Germany ZEW economic sentiment e ye d b y be a moody e dge about the a r that could n g of y So will T upswing? financial g thefact t h predi fe Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks 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 12-4.7 2.3 -0.2 1.4 1.4 -0.6 -1.2 0.4 0.0 -0.2 0.5 -0.7 1.2 -1.7Technology stocks jumped more than 2 percent this week and oil held on to the Derbys top spot despite falling nearly 5 percent. Utilities stocks and copper also posted losses for the week.$1,000Derby StocksBonds Commodities% $1,164 1,161 1,108 1,065 1,057 1,025 1,015 1,006 986 983 955 952 940 841AP DB FI Gbl HiYld2023 FIEG 162.99 +26.29 +19.2 +10.1 +7.7 Direx Em Mkt Bull EMBU 21.70 +2.28 +11.7 +11.7 ... Citigp Vel Inv Crde DWT 6.82 +0.66 +10.7 -28.5 -80.0 Direx Aero & Def Bul DFEN 49.67 +4.39 +9.7 +1.3 +61.4 Etrac AlerianInfra MLPB 22.67 +1.95 +9.4 -1.7 -8.4 Dir Dly Gold Bear3x DUST 25.28 +2.09 +9.0 +3.5 -24.1 Velocity Daily Inv EXIV 37.10 +3.00 +8.8 -5.0 +18.8 Direxion GoldMinBear JDST 51.08 +3.95 +8.4 +1.0 -28.0 USCF Short Oil USOD 5.39 +0.41 +8.2 -29.8 ... Etracs 2xLevHomebldr HOML 48.00 +3.50 +7.9 +0.1 +29.3 Direx DlyBrazilBull BRZU 21.08 +1.45 +7.4 +12.0 -35.6 Direx India Bull 3X INDL 79.34 +5.30 +7.2 +2.8 -6.0 Citigroup Long GBP DJPY 24.52 +1.62 +7.1 +7.5 ... ProShs UltPro Dow30 UDOW 92.53 +5.92 +6.8 -1.7 +48.5 ProShs UltraPro QQQ TQQQ 65.26 +4.18 +6.8 +4.0 +86.9 Direxion Indsut Bull DUSL 31.81 +2.00 +6.7 -6.7 +12.0 UBS 3x Inverse Crude WTID 7.64 +0.48 +6.7 -25.5 -79.8 ProShs Ultra Sht NG KOLD 43.21 +2.61 +6.4 +19.0 +25.6 Direx 300 China A CHAU 20.79 +1.21 +6.2 -19.1 -9.7 Direxion TechBull 3x TECL 151.41 +8.76 +6.1 +2.1 +95.8 Rex Volmx In Vx Wk F VMIN 3.29 +0.19 +6.1 -0.6 -85.3 CS VS Inv Vix MTerm ZIV 78.53 +4.30 +5.8 +0.9 +9.1 KraneShs New China KFYP 32.85 +1.78 +5.7 -8.4 +4.1 ProShs Ult Nasd Biot UBIO 41.35 +2.18 +5.6 +19.5 +24.7 PwSh Crude DblSht DTO 55.72 +2.71 +5.1 -21.0 -63.6 Prsh Ulshrt Gold Min GDXS 14.72 +0.72 +5.1 +1.4 -14.7 Deutsche CSI 300 Ch ASHX 18.88 +0.88 +4.9 -8.9 -8.2 Direx Hlthcre Bull3x CURE 52.06 +2.44 +4.9 +6.1 +23.5 VanEck Vect Chin AMC CNXT 29.47 +1.36 +4.8 -6.8 -4.6 ProShs UltSht Crude SCO 16.02 +0.74 +4.8 -17.3 -63.5 ProShs Ultra Dow30 DDM 44.29 +1.94 +4.6 -0.9 +33.2 ProShs Ultra S&P500 UPRO 51.10 +2.18 +4.5 +1.8 +43.8 ProShs Ultra QQQ QLD 94.58 +4.09 +4.5 +2.9 +56.5 Direxion S&PBull 3x SPXL 48.45 +2.08 +4.5 +1.9 +43.6 CS EnhEur50 ETN 9-18 FIEU 128.71 +5.56 +4.5 +3.7 +4.1 VanEck Rare Earth St REMX 23.69 +1.00 +4.4 -2.1 +27.1 Fst Tr Nasd Pharma FTXH 22.64 +0.95 +4.4 +2.7 +11.7 ProSh Ultra Tech ROM 112.85 +4.78 +4.4 +1.3 +62.9 CS Velocity3xInvSilv DSLV 27.43 +1.13 +4.3 +15.8 -12.4 Global X China Matls CHIM 18.21 +0.75 +4.3 -12.0 +3.4 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The Department of Justice said it will appeal a ruling that allowed AT&T to buy Time Warner. The banks revenue growth was relatively weak even though the U.S. economy continues to grow. The banks profit disappointed investors as a scandal over fraudulent accounts continued to affect its business. Stocks finished modestly higher Friday, closing out the markets second straight week of gains. Industrial and consumer-goods companies were among the biggest gainers. Energy stocks also rose. Banks took some of the biggest losses. Small-company stocks fell. 45 50 55 $60 AJ MJ Wells FargoWFC Close: $55.36 -0.67 or -1.2% $49.27$66.31 Vol.: Mkt. Cap: 34.3m (1.8x avg.) $269.8 b 52-week range PE: Yield: 13.7 2.8% 65 70 $75 AJ MJ CitigroupC Close: $67.00 -1.51 or -2.2% $64.38$80.70 Vol.: Mkt. Cap: 34.0m (2.1x avg.) $170.9 b 52-week range PE: Yield: ... 1.9% 30 32 34 $36 AJ MJ AT&TT Close: $31.67 -0.56 or -1.7% $31.40$39.80 Vol.: Mkt. Cap: 53.1m (1.3x avg.) $194.5 b 52-week range PE: Yield: 6.4 6.3% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 139.42 0.1 36.3 296.7 dd ... Darden Rest DRI 112.09 1.6 19.1 27.3 23 2.7 Parsley Energy PE 32.07 1.3 19.0 13.9 53 ... RPM Intl RPM 60.81 0.6 18.8 10.4 21 2.1 CA Inc CA 44.06 20.0 18.2 31.6 20 2.3 Cdn Nat Res CNQ 36.90 1.2 18.2 28.1 ... ... Petrobras A PBR/A 9.38 1.8 18.0 15.2 ... ... Concho Resources CXO 148.08 4.7 17.8 18.3 22 ... Cimarex Energy XEC 99.97 -0.6 17.5 8.2 21 0.6 Regeneron Pharm REGN 367.64 -0.5 16.6 -26.3 28 ... Vertex Pharm VRTX 180.50 4.1 16.4 35.6 cc ... FEMSA FMX 95.52 -0.2 16.1 -3.4 ... 0.8 Line Corp LN 45.11 2.9 15.6 29.3 ... ... Cenovus Energy CVE 10.57 -2.3 14.6 49.5 8 ... Biogen Inc BIIB 348.48 -2.5 14.2 26.4 21 ... Apache Corp APA 47.45 1.2 14.0 1.0 30 2.1 Diamondback Energy FANG 131.34 -2.7 13.6 48.0 25 ... Spectra Energy Ptrs SEP 35.68 0.4 13.4 -12.7 10 8.4 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 42.35 0.2 59.8 ... dd ... Natera Inc NTRA 21.59 8.3 51.5 98.6 dd ... Arrowhead Pharma ARWR 16.41 3.7 48.2 951.9 dd ... Acxiom Corp ACXM 42.40 6.7 41.2 60.9 83 ... Zogenix Inc ZGNX 61.35 31.7 36.3 273.9 dd ... RegenxBio Inc RGNX 77.35 -2.5 35.7 271.9 56 ... Foundation Medicine FMI 136.70 0.0 34.1 247.3 dd ... Opko Health Inc OPK 5.86 12.5 33.2 1.8 dd ... WillScot Corp WSC 15.85 6.7 30.5 57.5 ... ... Tandem Diabetes Cre TNDM 25.89 12.3 30.0 338.0 dd ... ENSCO PLC ESV 7.60 4.7 29.9 55.6 dd 0.5 Heron Therapeutics HRTX 38.75 -5.1 29.4 179.0 dd ... Gray Television GTN 15.65 -2.5 29.3 17.2 9 ... Denbury Res DNR 4.89 -0.6 28.0 218.6 dd ... Momenta Pharm MNTA 28.00 23.3 27.9 56.4 dd ... Acceleron Pharma XLRN 45.86 -1.8 27.3 49.9 dd ... Simply Good Foocs Co SMPL 17.22 13.7 26.6 41.6 ... ... Endo Intl plc ENDP 11.12 2.4 25.2 -4.6 dd ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.45 2.1 169.2 90.0 dd ... Innovate Biopharma INNT 23.70 16.0 128.8 117.3 ... ... Xerium Tech XRM 13.32 0.3 95.9 80.0 cc ... Arbutus Biopharma ABUS 11.70 27.2 84.3 204.6 dd ... TransGlobe Engy TGA 4.05 37.8 80.8 189.2 dd 4.9 ShiftPixy Inc PIXY 4.62 78.4 79.8 -70.5 ... ... Lifevantage Corp LFVN 9.34 10.7 71.7 127.0 ... ... Siebert Fncl SIEB 15.07 18.4 66.5 256.1 dd 0.7 Hornbeck Offsh Svcs HOS 5.18 10.0 62.4 108.4 dd ... CLPS Incorporation CLPS 14.29 31.6 60.6 ... ... ... Legacy Resrvs LP pfB LGCYO 16.11 -4.4 56.4 0.0 ... 12.4 BioLife Solutions BLFS 19.79 16.3 53.8 510.9 dd ... Danaos Corp DAC 2.03 -15.6 50.0 24.3 3 ... Finjan Holdings Inc FNJN 4.47 18.3 49.5 35.3 5 ... Gray Television A GTN/A 15.25 2.7 47.3 28.1 23 ... Apollo Endosurgery APEN 8.97 22.4 45.9 36.7 ... ... AC Immune SA ACIU 13.77 7.1 43.4 78.2 ... ... Funko Inc FNKO 16.11 8.3 41.4 ... 85 ...Industry Rankings 1. Utilities -1.2 5.9 6.2 ^% | 7641 2.4 2. Oil & Gas 0.7 3.5 7.5 ^% | 9996432 18.5 3. Health Care 1.7 2.3 7.8 ^% | 987651 11.3 4. Telecommunications -1.6 0.9 -1.7 %#@542 | -0.6 5. Consumer Services 2.1 0.9 10.9 ^% | 99986532 21.6 6. Technology 2.2 0.8 9.5 ^% | 99998761 28.4 DJ Total Market index 1.4 0.7 5.7 ^% | 997643 14.1 7. Consumer Goods 0.7 0.3 0.6 65 | -1.1 8. Financials 0.8 -0.5 1.9 ^% | 98642 9.7 9. Industrials 2.0 -1.1 2.3 ^% | 98752 10.6 10. Basic Material 0.3 -1.9 1.2 ^% | 976532 8.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Water -0.9 8.3 8.6 &^%$@! | 7654321 11.6 Aquaventure Holdings WAAS +2.7 +15.8 +24.3 &^%$@! | 765321 +10.9 Consol Water Co Inc CWCO +10.8 +10.8 +5.9 &^%$@! | 851 +13.2 Pure Cycle Corp PCYO +5.4 +9.2 +15.8 &^%$@! | 982 +35.1 Aqua America Inc WTR -0.9 +8.5 +8.9 &^%$@! | 851 +13.2 Amer Water Works AWK -0.9 +8.2 +8.5 &^%$@! | 852 +13.3 Multiutilities -1.4 6.4 5.9 &^%$@! | 0.0 Genie Energy Ltd GNE +1.5 +17.2 +54.4 ^%$#@!65421 | -5.4 Duke Energy DUK -1.2 +8.5 +5.2 &^%$@! | 1 +0.1 Ameren Corp AEE -1.0 +7.8 +10.6 &^%$@! | 8651 +16.1 WEC Energy Group WEC -1.8 +7.6 +5.9 &^%$@! | 7652 +10.4 CenterPoint Energy CNP -0.6 +7.2 +4.1 &^%$@! | 6541 +5.2 Gas Distribution -2.0 5.8 10.9 &^%$@! | 6542 5.3 Antero Resources AR -0.4 +11.6 +5.0 &^%$@! | 2 +0.2 Hess Corp HES -1.5 +10.8 +18.1 &^%$@! | 997653 +57.1 ConocoPhillips COP +3.4 +10.2 +10.9 &^%$@! | 9987641 +67.8 Suncor Energy SU +1.8 +7.0 +10.7 &^%$@! | 98765 +45.1 Enable Midstream ENBL +0.5 +5.7 +28.1 &^%$@! | 86432 +15.9Electricity -1.2 5.6 5.7 &^%$@! | 5421 2.5 Sunrun Inc RUN +1.7 +15.6 +85.3 &^%$@! | 9999743 +126.1 Vivint Solar Inc VSLR +8.7 +10.9 +40.0 &^#@!521 | -1.8 DTE Energy Co DTE -0.8 +9.4 +3.7 &^%$@! | 6321 +3.6 CMS Engy CMS -1.5 +8.6 +8.2 &^%$@! | 7432 +7.1 Edison Intl EIX -0.9 +8.6 +3.5 765421 | -11.2Utilities 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 14, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.5 55 18.83 10.39 5 12.75 38 13.13 12.65 -.38 -13.0 AAC Hldgs N AAC 13.06 5.99 104 10.04 709 10.51 9.25 +.56 +11.6 AAON Q AAON .32f .9 43 40.25 29.05 98 35.75 793 36.10 34.93 +.45 -2.6 AAR N AIR .30 .7 49.05 34.25 346 45.64 3189 48.99 42.41 -1.56 +16.2 ABB Ltd N ABB .76e 3.5 28.67 21.22 2055 21.63 13320 21.94 21.32 +.08 -19.4 ABM N ABM .70 2.2 19 45.12 28.17 658 31.38 3075 31.68 30.13 +1.31 -16.8sAC Immun n Q ACIU 16.36 6.03 112 13.77 1929 16.36 11.50 +.91 +7.6 ACI Wwde Q ACIW 27.16 20.23 316 26.30 1580 26.57 25.81 +.28 +16.0 ACM Rsc n Q ACMR 15.60 4.74 112 12.63 443 12.91 10.66 +1.78 +140.6 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 6 34.80 43 36.00 34.08 -.70 +17.8sADT Inc n N ADT 9.12 6.93 2936 8.96 11179 9.21 8.22 +.78 +14.6 AES Corp N AES .52 3.9 12 13.56 9.86 3717 13.18 34831 13.19 12.55 +.18 +21.7 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2237 42.60 14469 43.45 42.13 -.31 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 125 19.15 768 19.38 19.12 -.10 +.7sAG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 1 25.91 9 25.92 25.47 +.26 +2.2sAG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 0 25.63 19 25.73 25.46 -.00 +1.2tAGCO N AGCO .60 1.0 26 75.95 56.36 822 60.38 3374 63.59 56.36 -.55 -15.5 AGNC Inv Q AGNC 2.16 11.3 7 21.94 17.84 2230 19.06 19650 19.18 18.92 -.01 -5.6 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 14 25.82 40 25.96 25.76 +.05 -.1 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 30 25.80 97 26.16 25.80 -.20 +.3tAH Belo N AHC .32 6.9 5.80 4.25 47 4.65 224 4.70 4.25 +.25 -3.1 AK Steel N AKS 21 6.88 4.00 7059 4.61 57403 4.73 4.40 +.02 -18.6 ALJ Reg n Q ALJJ 3.75 1.42 14 1.95 110 1.98 1.90 +.01 -38.3 AMAG Ph Q AMAG 25.63 11.93 570 21.75 2737 22.40 19.85 +1.50 +64.2 AMC Ent N AMC .80 4.7 22.40 10.80 1443 17.05 7476 17.85 16.52 -.25 +12.9 AMC Net Q AMCX 12 69.02 46.89 584 63.38 2412 64.43 62.13 +.53 +17.2 AMCON A DIT .72 .9 9 113.60 80.95 0 81.30 1 87.05 81.25 +.20 -16.9 AMN Hlth N AMN 23 68.20 34.85 328 59.55 1729 62.50 59.17 -2.15 +20.9 ANGI Hme Q ANGI 16.61 10.24 125 16.37 900 16.52 15.76 +.19 +56.5 ANI Ph h Q ANIP 29 74.70 42.23 48 70.88 439 72.46 70.00 -.12 +10.0tARC Docu N ARC 11 4.84 1.65 257 1.64 1897 1.85 1.62 -.11 -35.7 ARC Grp Q ARCW 3.10 1.80 2 2.55 67 2.60 2.30 +.25 +21.4 ARCAbio rs Q ABIO 2.71 .45 245 .60 1613 .64 .55 +.06 -55.3tASA Gold N ASA .04e .4 12.99 10.00 124 10.05 338 10.48 9.99 -.30 -11.2 ASLAN n Q ASLN 10.44 5.08 10 7.65 39 8.64 7.29 -.65 +36.4 ASML Hld Q ASML 1.71e .9 40 216.90 133.51 423 199.19 4117 200.69 193.33 +1.87 +14.6 ASV Hld n Q ASV 10.80 4.75 6 6.72 80 6.93 5.89 +.69 -33.8 AT&T Inc N T 2.00 6.3 12 39.80 31.17 53330 31.67 222176 32.50 31.50 -.51 -18.5 AT&T 66 n N TBB 26.72 24.47 263 25.35 932 25.51 25.27 +.01 -2.8 ATA Inc Q ATAI .41e 9.1 6.62 4.02 0 4.50 23 4.97 4.06 +.42 -2.6 ATN Intl Q ATNI .68 1.2 67.90 49.34 31 56.80 222 57.60 56.09 +.42 +2.8 A10 Ntwks N ATEN 8.36 5.63 227 7.27 1937 7.39 6.91 +.28 -5.8 AU Optron N AUO .18e 4.76 3.31 735 4.00 7164 4.26 3.84 +.24 +8.0 AV Homes Q AVHI 6 21.80 14.65 290 21.55 867 21.60 21.45 +29.4 AVX Cp N AVX .46 2.5 20.22 14.51 363 18.07 1530 18.70 17.96 +.07 +4.5 AXA EqH n N EQH 22.25 19.90 731 21.04 7833 21.74 20.70 -.16 -1.6 AXT Inc Q AXTI 26 10.75 5.80 955 8.10 5646 8.80 7.00 +.95 -6.9sAZZ Inc N AZZ .68 1.2 24 54.95 39.50 160 54.65 1184 54.95 53.25 +1.80 +6.9 Aarons N AAN .12 .3 10 49.77 34.29 436 44.89 1850 45.23 43.86 +.76 +12.6 Abaxis Q ABAX .72f .9 71 83.98 43.66 121 83.28 884 83.36 83.17 +.05 +68.2 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 5327 63.06 21078 63.44 62.14 +1.18 +10.5 AbbVie N ABBV 3.84 4.0 17 125.86 69.38 3712 96.63 27025 98.95 94.10 +.67 -.1 AbeonaTh Q ABEO 22.75 7.01 573 14.75 4157 16.14 13.90 -1.20 -6.9 AberFitc N ANF .80 3.2 17 29.20 8.81 1624 25.16 7501 26.08 24.11 -.84 +44.3 AbdAsPac A FAX .42 9.6 5.29 4.32 624 4.36 2657 4.38 4.33 +.03 -10.6 AbdAustEq A IAF .70e 11.6 6.77 5.85 36 6.03 218 6.16 6.03 -.12 -5.3 AbdnChile A CH .58e 8.2 9.64 6.76 271 7.04 1395 7.11 6.98 +.03 -21.2 AbdGlbInc A FCO .84 10.5 9.48 7.81 24 8.01 134 8.03 7.85 +.16 -9.2 AbdJapnEq N JEQ .48e .7 9.89 8.32 19 8.52 117 8.60 8.39 +.01 -5.5 Ability rs Q ABIL 14.55 2.14 173 7.09 1161 8.24 6.50 -.39 +61.1 Abiomed Q ABMD 450.93 140.00 530 418.76 3466 421.11 399.18 +12.77 +123.4 Abraxas Q AXAS 41 3.27 1.51 755 2.89 8383 3.23 2.87 -.09 +17.5 AcaciaC n Q ACIA 50.10 24.72 594 35.47 2352 36.48 33.79 +.07 -2.1 AcaciaTc Q ACTG .50 13.0 5.50 2.90 116 3.85 480 4.10 3.80 -.20 -4.9 AcadiaHlt Q ACHC 19 54.34 26.92 357 43.45 3949 43.72 42.29 +1.20 +33.2 AcadiaPh Q ACAD 41.20 14.51 2556 17.46 21221 18.44 16.00 -.38 -42.0 AcadiaRlt N AKR 1.08 4.0 23 30.63 21.34 363 27.00 2433 27.69 26.91 -.68 -1.3 Acasti g rs Q ACST 3.36 .55 84 .59 996 .65 .55 +.00 -37.3 AccelrDiag Q AXDX 30.35 16.75 109 20.95 619 21.55 20.80 -.20 -20.0 Acceleron Q XLRN 50.00 29.57 344 45.86 3239 49.97 44.69 -.84 +8.1sAccenture N ACN 2.66 1.6 27 168.15 123.20 1420 168.09 9099 168.50 164.61 +3.58 +9.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 40 28.74 265 30.14 28.58 -.96 +3.2sAccoBrds N ACCO .24 1.7 25 14.55 10.35 342 14.45 1714 14.63 13.98 +.40 +18.4 Accuray Q ARAY 6.15 3.60 608 3.90 2424 4.15 3.85 -.23 -9.3 AcelRx Q ACRX 5.75 1.55 1912 3.20 7593 3.65 2.80 -.35 +58.0sAcerTh rs Q ACER 27.80 7.25 18 22.30 97 27.80 22.03 -1.53 +61.0 AcetoCorp Q ACET .04m 1.2 17.10 2.22 118 3.42 1377 3.77 3.33 -.20 -66.9tAchaogen Q AKAO 25.22 7.43 878 7.82 7509 8.64 7.43 -.69 -27.2 AchvLfS rs Q ACHV 52.80 3.28 354 3.55 19515 5.70 3.41 -.04 -73.6 Achillion Q ACHN 5.66 2.58 3529 3.14 6389 3.41 2.80 +.15 +9.0 AclarisTh n Q ACRS 30.08 16.01 165 20.59 994 21.97 19.74 +.10 -16.5 AcmeU A ACU .44 2.2 18 28.80 18.51 1 19.74 27 19.97 19.01 +.74 -15.6 AcordaTh Q ACOR 36.35 16.55 261 29.80 2005 30.75 28.68 -.75 +38.9 AcornInt rs N ATV 38.86 9.33 9 21.70 96 22.85 18.93 +2.70 +23.0 ActiniumP A ATNM 1.10 .33 5092 .78 12034 .83 .61 +.16 +17.9 Act TxR n N TAXR 23.79 19.42 13 22.01 41 22.01 21.70 +.28 +2.9sActivsBliz Q ATVI .34f .4 53 81.46 57.29 4530 81.50 30427 81.64 75.35 +4.31 +28.7 Actuant N ATU .04 .1 30.05 21.50 569 28.35 3560 29.70 27.56 -1.10 +12.1 Acuity N AYI .52 .4 16 208.83 109.98 810 134.46 4647 135.50 127.42 +5.99 -23.6 Acushnet n N GOLF 25.66 15.16 69 23.87 717 24.63 23.68 -.66 +13.2sAcxiom Q ACXM 83 41.39 18.60 1464 42.40 5251 42.56 39.12 +2.68 +53.8 AdamasPh Q ADMS 44.00 13.50 522 27.06 2044 27.56 24.83 +1.44 -20.2 AdamisPh Q ADMP 5.85 2.35 292 4.03 3766 4.50 3.80 -.48 -8.5 AdaDvsEq N ADX 1.32e 1.3 16.11 14.30 266 15.77 964 15.84 15.60 +.22 +4.9 AdamsNR N PEO 1.32e 1.0 21.48 16.90 51 20.08 396 20.48 19.86 +.09 +1.2 AdmRsc A AE .88 2.2 50.59 32.80 7 39.50 53 42.09 39.43 -1.55 -9.2 Adaptim n Q ADAP 14.63 4.71 568 11.34 1976 11.50 10.62 -.13 +69.8 AddusHmC Q ADUS 49 61.25 30.95 63 59.80 478 60.45 55.25 +2.30 +71.8 ADDvtgTch Q AEY 2.33 1.21 53 1.47 1037 1.83 1.31 +.14 Adecaogro N AGRO 11.15 7.20 504 8.36 1786 8.62 8.18 -.05 -19.1 AdestoTc n Q IOTS 10.80 4.25 1387 5.70 9227 8.40 5.61 -2.80 -11.6 Adient n N ADNT 1.10 2.3 86.42 47.03 637 48.58 4037 50.88 48.17 -1.46 -38.3 AdmaBio Q ADMA 5.70 2.01 464 4.67 1146 5.16 4.17 +.27 +45.5sAdobeSy Q ADBE 60 258.91 141.57 3934 258.59 13397 259.51 245.85 +10.40 +47.6 Adomani n Q ADOM 18.31 .50 354 .72 2443 .85 .69 -.10 -83.7sAdtalemGl N ATGE .36 .7 21 52.90 30.15 199 52.25 2045 52.90 50.95 +1.60 +24.3 Adtran Q ADTN .36 2.3 43 25.10 13.95 173 15.65 1042 15.75 15.05 +.15 -19.1 AduroBio n Q ADRO 14.05 5.83 317 6.85 1285 7.55 6.70 -.65 -8.7 AdvAuto N AAP .24 .2 25 143.42 78.81 835 139.34 4042 141.91 136.37 +2.17 +39.8sAdvDisp n N ADSW 25.71 21.50 227 25.43 2723 25.80 24.82 +.52 +6.2 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 113 28.85 861 29.75 28.48 -.50 +21.0 AdvEmis n Q ADES 1.00 8.6 3 12.20 7.00 40 11.66 226 11.86 11.39 +.01 +20.7 AdvEnId Q AEIS 16 95.00 57.03 306 59.14 1511 61.55 59.10 -2.02 -12.4 AMD Q AMD 17.34 9.04 40606 16.27 226721 16.84 16.02 -.09 +58.3 Advansx n N ASIX 46.51 29.55 256 38.41 911 39.22 37.40 +.83 -8.7 AdvOil&Gs N AAV 6 7.35 2.70 34 3.22 538 3.30 3.10 +.07 -25.1tAdvaxis Q ADXS 7.45 1.15 6980 1.34 10986 1.62 1.15 -.23 -52.8 AdvClayCv N AVK 1.13 7.3 16.80 14.62 41 15.49 256 15.57 15.29 +.34 -2.5 AdvCCvII N AGC .56 10.1 6.49 5.40 98 5.55 568 5.62 5.54 +.04 -7.3 AdvClEnh N LCM .84 10.8 8.87 7.67 34 7.75 118 7.82 7.73 -7.0 AdverumBi Q ADVM 8.59 2.40 402 5.15 4188 6.35 5.10 -.80 +47.1 AdSDorWr N AADR .32e .6 64.00 47.03 22 54.50 157 54.70 52.43 +.94 -7.4stAdS Shrt n Q DWSH 25.03 24.98 1 25.01 204 25.03 24.98 -.1stAdS Micr n Q DWMC 25.00 24.63 1 24.60 8 25.00 24.60 -.4 AdvS Vice n Q ACT 29.50 24.23 5 26.34 15 26.42 26.17 +.05 +.5 AdSNewT n N FNG 24.13 19.60 12 22.08 143 22.24 21.47 +.36 +2.9 AdvS Kor n N KOR 32.69 26.11 4 27.27 4 27.27 27.11 +.54 -12.0sAdvSmCap N SCAP 39.72 30.53 0 39.17 2 39.72 37.35 -.21 +11.9 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.34 1 49.34 48.63 +.33 AdvSSage N HOLD .41e .4 103.68 99.03 99.26 1 99.29 99.26 +.04 tAdvNfltMS N MINC 1.34e 2.8 48.91 47.73 7 47.84 145 47.90 47.01 -.01 -1.1 AdvSStarG N VEGA 31.97 28.75 0 31.57 5 31.57 31.34 +.34 +2.4 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 68.92 14 69.75 68.82 +.24 -3.5 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.48 9 25.70 25.41 -.14 -1.5 AdMadIntl N FWDI .37e 1.2 33.10 27.31 0 30.63 8 30.70 30.45 +.29 -1.4 AdMadDm N FWDD .18e .3 57.19 47.83 54.18 5 54.33 54.18 +.74 +1.3 AdvActBear N HDGE 8.91 7.43 77 7.59 349 7.66 7.54 -.02 -3.2 Aecom N ACM 11 39.90 30.15 521 32.57 2896 33.41 30.95 -.42 -12.3 AegeanMP N ANW .08 4.7 4 6.00 .60 1370 1.69 10727 1.95 1.52 -.17 -60.7 Aegion Q AEGN 22 28.19 19.11 49 25.62 431 26.80 25.43 -.86 +.7 AegleaBio n Q AGLE 12.00 2.81 265 8.78 1183 10.64 8.70 -1.39 +62.3 Aegon N AEG .25e 4.2 7.48 5.29 917 6.00 9095 6.13 5.89 -.02 -4.8 Aegon cap N AEH 1.59 6.1 26.52 25.40 67 26.21 618 26.30 26.07 -.02 +1.5 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 24 26.36 120 26.59 26.36 -.14 +1.6 Aegon flt N AEB .77 3.1 25.35 23.55 29 24.72 124 24.84 24.60 -.05 +2.2 AehrTest h Q AEHR 4.33 2.12 43 2.63 370 2.74 2.51 +.02 -3.0 Aemetis Q AMTX 3.12 .45 9 1.54 187 1.81 1.51 -.20 +180.0 AerCap N AER 9 56.26 46.76 610 54.95 3732 55.40 54.19 +.36 +4.4 sAeriePhm Q AERI 71.65 47.05 579 73.10 2189 74.55 66.40 +5.70 +22.3 Aerocntry A ACY 3 17.34 10.10 2 15.63 9 15.80 14.75 +.33 +2.6 AerohiveN N HIVE 6.50 3.02 150 4.06 897 4.18 4.01 -.07 -30.4 AerojetR N AJRD 36.25 21.44 539 30.23 2295 30.34 28.93 +.53 -3.1sAeroViron Q AVAV 74.05 36.71 275 73.37 1446 74.05 71.31 +1.30 +30.6 AEtern g rs Q AEZS 3.29 .98 51 1.96 324 2.08 1.94 -.07 -16.9 Aethlon rs Q AEMD 3.85 .79 48 1.30 284 1.36 1.27 -.04 +15.0 Aetna N AET 2.00 1.0 19 194.40 149.69 1995 191.89 9476 193.66 186.81 +5.68 +6.4tAeviGeno Q GNMX 2.65 .98 44 .97 739 1.08 .95 -.05 -18.9 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 367 148.48 1935 152.60 147.82 +.42 -27.7 AffimedNV Q AFMD 2.85 1.15 390 1.80 1066 1.85 1.70 -.05 +38.5 Agenus Q AGEN 6.19 2.13 548 2.19 4330 2.43 2.18 -.23 -32.8 AgileThr h Q AGRX 5.60 .44 192 .54 946 .58 .53 -.02 -79.9 Agilent N A .60 .9 75 75.00 58.22 964 63.38 9463 63.83 62.43 +1.09 -5.4sAgilysys Q AGYS 16.80 9.80 29 16.49 626 16.80 16.21 +.22 +34.3 AgiosPhm Q AGIO 99.82 51.62 200 90.40 1766 91.66 84.66 +5.46 +58.1 Agnico g N AEM .44 43 51.86 37.35 993 45.52 4798 47.42 45.21 -1.35 -1.4sAgreeRlt N ADC 2.16f 4.0 25 54.45 43.74 136 54.11 777 54.45 53.27 -.14 +5.2 AgroFresh Q AGFS 15 9.05 4.94 77 6.95 419 7.15 6.93 -.13 -6.1tAileronT n Q ALRN 15.48 4.84 29 5.02 191 5.53 4.84 -.38 -52.4 Aimmune n Q AIMT 42.00 18.25 334 29.34 1553 29.68 27.96 +.86 -22.4 Air Inds A AIRI .60 39.2 1.95 1.15 49 1.53 215 1.60 1.41 +.03 -9.5 AirLease N AL .40 .9 5 50.70 38.03 533 42.30 2551 43.37 42.08 +.12 -12.0 AirProd N APD 4.40 2.8 23 175.17 141.88 573 157.33 4006 159.67 156.51 +.69 -4.1 AirT Inc Q AIRT 35.08 14.40 5 33.68 24 34.50 30.40 +3.13 +36.4 AirTrnsp Q ATSG 27.67 19.17 118 23.22 789 24.17 22.99 -.48 +.3tAirMedia Q AMCN 2.87 .58 129 .60 644 .64 .57 -.04 -47.8 Aircastle N AYR 1.12 5.5 9 25.30 18.97 293 20.26 2057 21.10 20.19 -.20 -13.4 Airgain n Q AIRG 42 14.05 7.31 22 10.51 270 11.05 10.11 +.39 +16.9 AkamaiT Q AKAM 70 83.08 44.65 1036 77.32 6245 77.73 74.59 +2.15 +18.9 AkariTh rs Q AKTX 11.95 1.70 32 2.10 143 2.16 2.00 +.04 -51.5 AkceaTh n Q AKCA 33.99 8.10 161 27.80 1455 28.49 23.70 +2.28 +60.1 AkebiaTher Q AKBA 20.25 7.90 509 9.95 2475 10.20 9.75 -.12 -33.1 AkersBios Q AKER 1.82 .12 1848 .36 8069 .38 .34 -.02 +164.9 Akorn Inc Q AKRX 51 33.73 10.76 7522 17.91 26161 19.35 16.81 -.16 -44.4 Akoustis n Q AKTS 9.50 4.86 100 8.80 653 9.03 8.31 +.01 +41.3 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 4 25.94 66 26.14 25.71 -.26 -2.4 AlamoGp N ALG .44 .5 24 120.58 86.41 45 89.97 237 93.01 89.07 -1.05 -20.3 AlamosGld N AGI .02 .4 8.58 4.83 929 5.59 6602 5.92 5.52 -.26 -14.1 Alarm.cm n Q ALRM 44 49.49 33.39 283 42.93 1594 43.57 42.13 +.64 +13.7 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1057 61.43 8112 63.86 59.85 -.91 -16.4 AlaskCom Q ALSK 56 2.91 1.39 37 1.68 291 1.85 1.68 -.05 -37.3 AlbnyIn N AIN .68 1.1 54 68.85 49.20 44 62.90 405 63.25 61.75 +1.15 +2.4 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 848 95.57 5224 96.84 94.10 +.03 -25.3 Albireo Q ALBO 39.87 20.25 46 34.42 303 37.21 34.06 -2.21 +34.5 Alcentra h Q ABDC .72 11.8 13.61 5.90 53 6.10 315 6.60 6.03 -.41 -27.3 Alcoa Cp N AA 44 62.35 33.68 1350 47.26 11997 48.87 46.59 +.12 -12.3sAlderBioPh Q ALDR 19.35 8.60 838 19.25 5377 19.60 17.35 +1.45 +68.1 AldeyraTh Q ALDX 11.90 3.90 100 8.55 455 8.55 8.05 +.35 +25.7 AlexB Inc N ALEX .28 1.1 34 30.35 20.83 343 25.00 2475 25.43 24.90 -.07 -9.9 Alexanders N ALX 18.00 4.7 436.80 332.98 3 383.88 21 385.51 380.61 -.97 -3.0 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 496 127.91 3658 129.00 127.11 +.24 -2.1 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.24 18 35.25 35.08 +.27 -4.7 AlexcoR g A AXU 1.85 1.10 144 1.32 1102 1.48 1.31 -.14 -17.0 Alexion lf Q ALXN 52 149.34 102.10 1573 135.87 6965 136.47 129.71 +3.67 +13.6tAlgonPw n N AQN .51f 11.34 9.45 299 9.57 1103 9.68 9.45 -.08 -14.2 Alibaba N BABA 56 211.70 142.25 12542 190.04 80411 195.13 187.42 -2.23 +10.2 Alico Q ALCO .24 .7 34.80 25.55 6 32.70 36 32.75 31.00 +.95 +10.8 AlignTech Q ALGN 371.55 150.33 734 363.45 3515 368.97 345.44 +15.98 +63.6 AlimerSc h Q ALIM 1.65 .74 143 1.00 578 1.02 .97 -24.8 Alio Gld rs A ALO 4.94 1.32 65 1.45 602 1.61 1.43 -.11 -60.5 Alkermes Q ALKS 71.22 39.54 463 44.27 3403 44.73 42.43 +1.74 -19.1 AllegCp N Y 639.42 521.07 29 594.67 227 606.35 586.42 +3.96 -.2 AllegTch N ATI 30.25 16.51 1776 26.76 5675 27.05 25.75 +.88 +10.9 AllgnceBc n Q ABTX 31 46.85 31.75 24 43.65 116 45.05 42.60 -.55 +15.9 AllegiantT Q ALGT 2.80 2.0 11 181.45 111.54 288 143.20 991 147.00 138.05 -.85 -7.5 Allegion N ALLE .84 1.1 89.81 73.85 547 79.71 2731 80.03 76.89 +2.85 +.2sAllegMrg un Q ALGRU 10.07 10.04 49 10.12 605 10.12 10.05 +.06 +.8 AllenaPh n Q ALNA 17.56 6.13 43 11.38 350 13.42 11.01 -1.80 +13.1 Allergan N AGN 2.88 1.6 11 256.80 142.81 1069 177.15 7299 178.10 173.34 +2.56 +8.3 Allete N ALE 2.24 2.9 23 81.24 66.64 272 77.57 1329 80.60 75.92 -2.84 +4.3 AlliCAMun N AKP .70 5.3 14.02 12.49 5 13.20 55 13.29 13.11 -.08 -2.9 AlliData N ADS 2.28 .9 16 278.33 192.02 366 243.50 2354 245.93 241.07 +2.90 -3.9 All MMA n Q AMMA 3.07 .28 868 .32 4593 .37 .30 +.02 -72.5 AlliBNtlMu N AFB .75 5.9 14.22 12.32 30 12.62 200 12.66 12.53 -.04 -5.8 AlliOne rs N AOI 30.70 9.85 109 16.40 467 18.85 16.15 -2.00 +23.8 AllnceRes Q ARLP 2.06f 11.4 5 21.90 15.55 272 18.03 1295 18.65 17.95 -.23 -8.5 AlliBGlbHi N AWF .84 7.3 13.12 11.46 85 11.51 731 11.58 11.46 -.04 -9.8 AlliBern N AB 2.57e 8.8 14 29.80 22.55 145 29.05 1054 29.65 28.70 -.05 +16.0 AlliantEg s N LNT 1.34f 3.1 21 45.52 36.84 919 42.93 6489 43.77 41.79 -.91 +.8 AlliGlCvInc N NCV .78 11.1 7.28 6.41 97 7.04 1117 7.12 6.95 +.07 +.1 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 172 6.03 1047 6.12 5.99 +.01 -3.0 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 209 12.70 992 12.78 12.65 +.08 -2.7sAlliGlEqCv N NIE 1.52 6.6 23.03 19.03 77 22.98 413 23.08 22.48 +.54 +8.8 Allz24Tgt n N CBH 10.05 8.75 64 9.18 277 9.31 9.13 +.04 +.9 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 28 23.86 182 23.97 23.27 +.84 +9.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 5 25.61 43 25.75 25.52 -.12 +.5 AldHlPrd rs Q AHPI 5.25 1.72 2 2.51 208 3.05 2.44 +.06 +20.1sAlliedMot Q AMOT .12f .2 47 51.80 22.78 26 48.58 310 51.80 47.66 -2.05 +46.8 Alliqua rs Q ALQA 4.58 1.58 26 2.16 369 2.39 1.93 +.18 +19.3 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1624 41.82 6585 42.23 40.17 +1.41 -2.9 AllotComm Q ALLT 6.09 4.74 44 5.40 472 5.55 5.34 +1.3 AllscriptH Q MDRX 16.13 10.78 1632 12.46 7114 12.60 12.00 +.10 -14.4 Allstate N ALL 1.84 2.0 14 105.36 85.59 1191 92.83 7278 94.16 92.26 +.67 -11.3 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 18 25.76 141 25.98 25.62 -.21 +.6 Allstate 53 N ALLpB 1.28 4.9 28.13 25.10 37 26.18 288 27.09 26.09 -.71 -.2tAllstat pfC N ALLpC 1.69 6.6 27.14 25.39 20 25.48 211 25.55 25.39 +.02 -2.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 1 25.97 17 26.10 25.97 -.06 -1.6 Allstat pfE N ALLpE 1.66 6.4 27.55 25.70 53 25.96 290 26.14 25.92 -.13 -1.1 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 7 26.94 65 27.55 26.90 -.49 +1.3 AllyFincl N ALLY .52 1.9 12 31.29 20.67 1618 27.32 12429 27.86 27.03 +.37 -6.3 AlmadM n A AAU 1.32 .69 89 .71 736 .75 .70 -.01 -30.8 AlnylamP Q ALNY 153.99 70.76 425 107.47 2870 108.98 100.51 +6.44 -15.4 AlphaOmg Q AOSL 19 18.72 12.92 42 14.15 373 14.99 14.02 -.37 -13.5 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 5 31.86 40 32.15 31.70 +.17 +3.7 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.11 8 30.71 43 31.25 30.57 -.02 -7.1 AlpMoIntQ N IMOM 33.00 25.93 2 29.64 15 29.64 29.10 +.67 -2.4 AlpMoUSQ N QMOM 33.24 24.94 2 31.59 16 31.71 31.20 +.35 +10.4 AlpArcVl n N VMOT 31.39 25.19 21 29.16 144 29.34 28.99 +.24 +.6 AlphaPro A APT 18 4.25 2.95 14 3.60 110 3.60 3.40 +.20 -10.0sAlphabet C Q GOOG 31 1186.89 903.40 1222 1188.82 6742 1195.42 1141.00 +48.65 +13.6sAlphabet A Q GOOGL 36 1201.99 918.60 1630 1204.42 8425 1210.44 1155.38 +49.34 +14.3 Alphatc rs Q ATEC 4.27 1.58 57 2.79 369 3.06 2.72 -.05 +4.9 AlpImmu n Q ALPN 12.87 2.30 7 8.20 44 8.39 8.01 +.20 -26.8 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 44.15 6 44.46 44.09 -.32 -1.7 AlpsEqSect N EQL 1.83e 2.6 73.29 63.69 1 71.07 9 71.13 70.61 +.52 +2.2 AlpDisrTc n N DTEC 29.82 24.40 88 28.85 134 29.00 28.38 +.59 +14.4 AlpsRtSec n Q SWIN 32.49 27.23 0 31.82 1 31.88 31.62 +.36 +6.9sAlpBzSoMed N BUZ 38.12 28.30 13 37.11 31 38.12 36.64 +.57 +15.9sAlpsRivFlex N RFFC 35.35 30.68 8 35.11 28 35.35 34.90 +.30 +1.1 Alps RivDiv N RFDA 33.92 28.25 12 33.03 38 33.25 32.92 +.17 +4.3 AlpRvrCare N RFCI 26.24 23.73 31 24.04 77 24.05 23.94 +.06 -2.7 AlpRivUncn N RFUN 26.57 24.98 13 25.19 36 25.23 25.08 +.10 -3.3 AlpSprtJG N SGDJ 38.94 27.95 59 28.94 124 30.40 28.91 -1.11 -13.9 AlpMedBrk N SBIO 39.50 27.19 56 38.81 230 39.22 38.21 -.04 +18.4 AlpSprotG N SGDM .12e .6 22.94 18.32 9 18.92 142 19.86 18.87 -.81 -8.6 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 11 37.12 14 37.31 36.87 +.13 +2.4 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 3 21.64 61 21.88 21.49 +.02 -14.9 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 8 22.29 44 22.59 22.13 -.08 -3.5 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.15 40 27.34 525 27.85 27.19 -.20 -4.6sAlpBarr400 N BFOR .25e .6 44.67 36.66 6 44.20 31 44.67 43.88 +.15 +6.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.28 26 24.50 197 24.50 24.33 +.14 -2.6 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 81 45.03 432 45.55 44.94 -.05 -1.7 AlpAlerMLP N AMLP 1.35e 13.1 12.13 9.01 6732 10.33 42211 10.36 10.12 +.12 -4.3 AltaMesa n Q AMR 10.79 6.35 794 6.89 5055 7.39 6.74 +.10 -30.5 Altaba Q AABA 82.45 54.27 8488 74.48 51193 76.92 73.70 -.88 +6.6 Altair A n Q ALTR 37.77 16.55 160 34.63 884 35.02 33.79 +.04 +44.8sAlteryx n N AYX 41.47 18.64 814 42.11 2535 42.22 38.44 +2.29 +66.6 Altice n N ATUS 31.32 14.60 3658 18.87 31106 19.06 18.40 +.45 -1.1 Altimm rs Q ALT 3.16 .40 4621 .51 8962 .59 .42 +.10 -74.4 AltisrcAst A AAMC 116.00 55.00 2 66.00 7 69.85 63.90 -.75 -19.1 Altisrce n Q ASPS 2 33.17 19.28 36 31.68 217 32.09 30.61 +.25 +13.1 AltraIndlM Q AIMC .68 1.5 25 53.70 38.88 199 44.45 569 44.70 43.15 +.80 -11.8 Altria N MO 2.80f 4.8 19 74.67 53.91 5428 58.50 37652 58.98 57.63 +.21 -18.1tAlumChina N ACH 23.54 10.10 27 10.09 196 10.52 10.05 -.05 -43.7 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 670 14.54 5227 14.60 14.41 -.05 +44.4 ATrFn pfA N AFSIpA 1.69 9.1 25.28 13.96 10 18.58 41 19.10 18.13 -.42 -9.8 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 6 19.63 37 20.05 19.60 -.37 -10.2 AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 11 20.60 63 20.71 20.31 +.32 -8.4 AmTrF pf F N AFSIpF 24.19 13.93 10 19.55 211 20.00 19.41 -.25 -4.8 Market profile NYSE American Nasdaq Cisco 50,814,700 41.78 -1.80 AMD 40,606,100 16.27 -.29 ShiftPixy n 34,063,400 4.62 +1.88 MicronT 28,791,400 56.35 +.90 IQIYI n 26,107,400 33.95 -1.09 Comcast s 25,166,900 34.70 +.15 Microsoft 24,578,300 105.43 +1.24 Starbucks s 21,716,500 51.62 +1.37 CA Inc 21,302,200 44.06 -.09 21stCFoxA 21,134,900 47.56 +.18 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2731.79 -6.49TransEntx 6,573,800 4.60 +.16 NthnO&G 3,129,200 3.41 -.01 NwGold g 2,567,200 2.01 -.05 22ndCentry 2,434,500 2.76 +.12 iShIndia bt 2,234,700 34.10 -.14 SRC Eng 2,170,500 10.77 -.37 CheniereEn 1,915,600 62.06 -.52 B2gold g 1,305,200 2.47 -.01 GranTrra g 1,031,600 3.56 +.01 Paretem rs 871,100 2.37 -.03 IsoRay 55,329,700 .61 +.17 TransEntx 27,903,500 4.60 +.56 NthnO&G 25,724,600 3.41 +.13 Globalstar 22,622,100 .43 -.04 iShIndia bt 18,660,600 34.10 +.77 AMD 226,721,300 16.27 -.09 HeliMAn h 179,337,700 .15 -.04 MicronT 169,066,800 56.35 +3.12 IQIYI n 167,100,000 33.95 +4.03 Cisco 135,716,100 41.78 -.93 FRIDAY MOST ACTIVEName Vol Last Chg 12769.50 +8.04 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE BkofAm 75,111,100 28.55 -.22 SPDR Fncl 64,144,600 26.98 -.12 AT&T Inc 53,330,000 31.67 -.56 GenElec 48,468,700 13.89 -.10 S&P500ETF 48,206,100 279.59 +.22 iShEMkts 40,515,200 43.85 +.03 FordM 36,551,000 10.98 -.07 WellsFargo 34,322,600 55.36 -.67 Citigroup 34,051,100 67.00 -1.51 B iPVxST rs 26,586,700 31.45 -.24 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg BkofAm 302,568,700 28.55 +.52 SPDR Fncl 299,650,500 26.98 +.31 iShEMkts 297,331,700 43.85 +.44 S&P500ETF 287,397,200 279.59 +4.17 GenElec 261,653,400 13.89 +.04 Huya n 36.93 +29.4 NatrlGroc 15.90 +23.0 VaalcoE 3.27 +20.7 LSB Inds 6.97 +16.8 BlueAprn n 3.89 +16.1 Oi SA C 4.98 +16.1 Intelsat 20.70 +15.8 RubiconPrj 3.33 +15.2 WEEKS BIGGEST GAINERSName Close Chg GenesisHlt 1.51 -36.6 Farmland 6.24 -29.7 PPDAI n 4.36 -24.8 NevroCorp 57.77 -22.8 Kadmon n 3.30 -16.7 StoneMor 4.76 -16.5 Turkcell 5.80 -16.2 WEEKS BIGGEST LOSERSName Close Chg GeeGroup 3.05 +25.8 BlonderT 1.47 +24.6 Cel-Sci rs 1.04 +24.0 Tengsco 1.20 +23.4 AsteriasBio 1.80 +20.0 Takung n 1.52 +16.0 TransEntx 4.60 +13.9 BirksGrp 1.45 +13.3 WEEKS BIGGEST GAINERSName Close Chg NewConcEn 3.36 -21.1 TelInstEl 3.05 -18.7 Pedevco rs 1.50 -17.6 Innsuites 1.52 -15.6 Myomo n 2.28 -13.0 NuverEnv n 10.95 -12.3 MexcoEn 6.10 -11.7 Staff360 rs 2.69 +96.4 Izea n 1.89 +85.1 ShiftPixy n 4.62 +78.4 BenitecB n 3.13 +42.0 MER Tel rs 1.58 +41.1 Ever-Glory 3.70 +39.6 MonakGp n 3.11 +38.8 TransGlb 4.05 +37.8 SSLJ.cm n 1.56 -59.2 SelasLf rs 1.66 -52.2 Tantech n 1.39 -50.9 AdestoTc n 5.70 -32.9 CytoriTh rs 1.14 -30.9 GrinrdSh n 11.36 -29.0 ReShape rs 1.55 -28.97825.98 +2.06How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpq p 1,395 1,426 118 Volume (000s) New Highs New Lows 2,939 96 27 Advanced Declined Unchanged 141 147 26 Volume (000s) New Highs New Lows 314 4 Advanced Declined Unchanged 1,253 1,551 206 Volume (000s) New Highs New Lows 3,010 98 42 Advanced Declined Unchanged 1,470 1,463 55 Volume (000s) New Highs New Lows 2,988 246 80 Advanced Declined Unchanged 144 174 9 Volume (000s) New Highs New Lows 327 13 9 Advanced Declined Unchanged 1,431 1,576 84 Volume (000s) New Highs New Lows 3,091 291 119 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 14, 2018

PAGE 33

AmTrF pfE N AFSIpE 25.94 14.80 21 23.25 84 23.45 22.20 -.04 +1.4 AmTrFn 7.5 N AFST 27.79 23.30 3 25.14 26 25.38 25.01 -.12 -2.9 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 2 24.38 41 24.76 24.19 -.31 -2.5 AmTrF pfD N AFSIpD 1.88 8.7 25.46 14.42 10 21.64 91 22.07 21.53 -.26 -2.5 Amarin Q AMRN 4.60 2.66 5934 3.05 18879 3.10 2.85 +.07 -23.9sAmazon Q AMZN 1798.00 931.75 4379 1813.03 18677 1815.30 1716.23 +102.40 +55.0 AmbacF wt Q AMBCW 12.50 5.04 5.76 +.3 AmbacFin Q AMBC 9 22.02 13.17 278 20.23 2246 20.40 19.80 +.38 +26.6 Ambarella Q AMBA 66.23 37.17 2084 37.91 4634 40.99 37.25 -1.85 -35.5 AmberRd N AMBR 10.29 6.14 29 9.06 315 9.53 8.91 -.42 +23.4 Ambev N ABEV .05e 1.0 8 7.43 4.58 24142 4.81 150452 4.81 4.60 +.16 -25.5 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 408 68.81 2207 69.12 67.42 +1.45 +5.1tAmedica rs Q AMDA 6.94 .50 770 .53 6530 .87 .50 -.26 -83.7sAmedisys Q AMED 54 95.07 45.60 198 93.99 1268 95.70 90.03 +3.74 +78.3 AMERCO Q UHAL 1.50e 20 400.99 317.43 47 378.82 215 382.02 368.98 +9.58 +.2 Ameren N AEE 1.83 3.0 22 64.89 51.89 1016 61.39 7986 62.02 59.15 -.64 +4.1 Ameresco N AMRC 22 13.95 5.25 59 13.20 543 13.75 12.75 -.25 +53.5 AmeriHld n Q AMRH 13.50 .70 157 1.15 679 1.24 1.10 +.02 -62.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 56 6.40 386 6.45 6.35 +5.8 AMovilL N AMX .17e 1.0 13 19.91 14.85 1862 17.57 15460 18.11 17.43 +.08 +2.4 AmMovl A N AMOV 19.87 14.77 8 17.60 19 18.00 17.30 +.25 +3.5 AmCarM Q CRMT 13 68.20 33.05 51 62.70 241 66.50 62.05 -1.50 +40.4tAmAirlines Q AAL .40 1.1 6 59.08 35.64 10824 37.12 57607 39.41 35.64 -.97 -28.7 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 192 38.17 1325 38.90 37.67 -.77 -.2 AmAxle N AXL 5 20.27 13.38 1018 16.61 5848 17.10 16.17 +.20 -2.5 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 822 42.70 4030 43.24 42.48 -.47 +4.1 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 9 12.30 75 12.35 12.30 +16.9 AEagleOut N AEO .55f 2.4 18 25.77 10.23 3790 23.01 28281 24.58 22.40 -1.11 +22.4 AEP N AEP 2.48 3.5 18 78.07 62.71 2432 70.35 18830 71.45 68.24 -1.21 -4.4 AmElTech Q AETI 2.53 .62 39 1.30 1132 1.49 1.27 +.03 -13.3 AEqInvLf N AEL .24f .7 21 37.16 25.43 592 35.54 2922 36.97 35.18 -.29 +15.7 AmExp N AXP 1.40 1.4 16 103.24 83.33 3456 100.50 22082 101.33 99.08 +1.98 +1.2 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 202 108.11 1338 110.13 107.12 +1.14 -.4 AFnclGp 54 N AFGE 1.56 6.0 27.37 25.20 7 26.04 39 26.28 25.84 -.14 -.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 7 25.80 461 26.11 25.77 -.26 -1.6 AHm4Rent N AMH .20 .9 23.23 18.39 965 22.71 8368 22.78 22.25 +.17 +4.0 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 10 25.93 34 26.12 25.77 -.01 -5.3 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 91 25.92 121 25.98 25.52 +.10 -3.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 11 24.16 74 24.55 23.81 -.06 -4.0 AHm4R pfF N AMHpF 26.27 22.43 13 24.59 120 25.15 24.37 -.22 -3.8 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2727 54.24 16643 55.80 53.85 -.13 -9.0 AmLorain A ALN .50 .14 98 .20 966 .24 .19 -.04 +13.1 AMidstrm N AMID 1.65 15.8 15.25 9.42 185 10.45 1339 10.70 10.10 +.35 -21.7 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.95 6 40.60 24 42.45 40.16 -.85 +6.0 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 58 123.61 276 125.40 121.43 +1.79 -3.6 AmOutBr Q AOBC 30 22.21 8.32 387 10.96 3828 12.00 10.94 -.87 -14.6 AmPubEd Q APEI 37 45.75 17.40 43 44.55 404 45.25 43.85 -.20 +77.8 AmRailcar Q ARII 1.60 3.8 6 42.52 34.29 23 41.80 417 42.19 39.45 +1.22 +.4 AmrRlty N ARL 21.57 8.00 11 16.74 19 18.02 15.50 -1.15 +30.3 AmRenAs n N ARA 24.07 9.91 84 15.41 1160 16.57 14.87 -.70 -11.4 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 1 15.60 13 16.01 15.60 -.40 +2.4 AmShrd A AMS 13 4.10 2.25 4 2.70 60 2.85 2.70 -.10 +4.0 ASoft lf Q AMSWA .44 2.8 41 16.45 9.00 45 15.86 450 16.39 15.66 -.42 +36.4sAmStsWtr N AWR 1.02 1.7 33 60.35 46.62 115 59.51 961 60.35 58.10 -.49 +2.8 AmSupr rs Q AMSC 8.03 2.89 139 5.09 2004 5.96 4.99 -.66 +40.2 AmTower N AMT 3.08f 2.2 42 155.28 130.37 954 143.23 11125 145.02 139.17 -2.58 +.4 AVangrd N AVD .08 .4 41 24.00 17.50 25 22.20 230 23.20 22.15 -.50 +13.0 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 481 87.70 3673 88.67 84.22 -.78 -4.1 AWoodmk Q AMWD 25 148.44 78.75 164 91.70 844 94.60 89.85 -1.60 -29.6 Amerigas N APU 3.80 9.0 35 48.37 39.41 233 42.44 796 42.76 41.56 +.03 -8.2 Ameriprise N AMP 3.60f 2.5 12 183.90 129.87 845 142.01 5133 146.37 138.20 +.33 -16.2 AmerisBc Q ABCB .40 .8 20 59.05 41.05 462 51.25 2821 54.15 51.00 -2.05 +6.3 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 35 59.10 300 60.15 57.70 +1.60 -4.1 AmrSvFin Q ASRV .06 1.4 4.40 3.80 9 4.15 69 4.25 4.10 +.05 AmSvFn pf Q ASRVP 2.11 7.3 33.90 26.50 1 28.82 10 30.17 27.30 -.36 -.6 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1158 87.91 6296 89.55 85.62 -.06 -4.3sAmesNatl Q ATLO .92f 2.9 21 32.00 26.00 3 31.25 27 32.00 30.95 -.35 +12.2 Ametek N AME .36 .5 31 79.32 60.50 538 73.70 4939 73.91 71.80 +1.81 +1.7 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2232 195.91 14849 196.75 191.17 +4.90 +12.7 AmicusTh Q FOLD 17.62 10.18 2145 15.75 10157 16.82 15.71 -.38 +9.5 AmiraNatF N ANFI 7.05 1.62 111 2.07 603 2.25 2.03 -.13 -50.4 AmkorTch Q AMKR 7 11.88 8.19 642 8.60 4188 9.03 8.48 -.19 -14.4 Ampco N AP 18.60 8.49 12 9.90 137 10.75 9.40 -.80 -20.2 Amphastar Q AMPH 20.45 14.40 229 16.53 919 17.00 16.06 +.18 -14.1 Amphenol N APH .92f 1.0 36 93.62 72.93 678 88.71 4223 89.56 85.93 +.52 +1.0 AmpioPhm A AMPE 4.95 .38 201 2.31 1882 2.47 2.23 -.03 -43.2sAmpOnRt ef Q IBUY 53.56 34.52 129 52.70 563 53.56 52.10 -.25 +28.9 AmpSrLn n N YESR 28.57 23.85 24.16 1 24.31 24.15 +.04 -1.0 AmpDivOpt N DIVO 30.56 25.96 0 28.93 3 28.93 28.51 +.57 -.2 Ampliph rs A APHB 2.05 .70 29 1.09 354 1.15 1.07 -.01 +8.0 Amrep N AXR 9 7.71 6.44 5 7.07 8 7.24 7.05 -.12 +.7tAmtechSys Q ASYS 15.45 5.63 212 5.80 1072 6.23 5.63 -.08 -42.4 Amyris rs Q AMRS 7.30 1.86 284 6.71 2240 6.92 6.24 +.42 +78.9sAnadarko N APC 1.00 1.3 87 76.70 39.96 2825 74.59 19515 76.70 72.40 +.93 +39.1 AnalogDev Q ADI 1.92 2.0 35 103.59 76.41 1130 98.12 9978 98.74 95.90 +.92 +10.2 Anaptys n Q ANAB 134.00 20.12 214 71.51 1294 74.74 69.66 +.11 -29.0 Anavex rs Q AVXL 5.55 1.85 339 3.21 2440 3.49 3.10 -.23 -.3sAnchBcWA Q ANCB 19 27.71 23.70 10 27.75 72 27.85 26.15 +1.65 +11.9 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 842 135.49 5141 137.80 131.65 +2.50 +18.5 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 453 42.81 1918 42.87 41.96 +.53 -7.3 Andersons Q ANDE .66 1.9 38.00 29.60 37 35.45 308 35.99 35.15 -.15 +13.8sAnf DvAlt n N DALT 10.90 9.62 0 10.40 14 10.90 10.29 +.04 +2.4sAngioDyn Q ANGO 23.95 14.97 466 20.60 4746 23.95 18.60 -3.05 +23.9 AnglogldA N AU 12.00 7.81 1920 8.50 9306 8.94 8.46 -.21 -16.6 ABInBev N BUD 3.19e 3.1 26 126.50 91.70 698 103.92 5146 104.56 102.86 +.08 -6.8 AnikaTh Q ANIK 17 69.81 28.54 71 35.32 583 35.85 33.90 +1.53 -34.5 Anixter N AXE 14 88.85 56.25 144 64.70 831 67.35 63.95 -.60 -14.9 Annaly N NLY 1.20 11.5 12 12.58 9.95 5766 10.43 33263 10.55 10.40 -.09 -12.3 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 28 25.31 79 25.46 25.30 -.04 -.7 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 10 25.31 105 25.39 25.25 +.04 -.2 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 51 24.38 486 24.44 24.24 +.07 -1.6 Annaly pfF N NLYpF 26.59 24.54 39 25.49 216 25.69 25.42 -.11 -1.3 Annaly pfE N NLYpE 1.91 7.6 25.89 25.12 25.26 Ansys Q ANSS 55 184.95 119.20 452 179.72 2711 181.04 175.04 +2.01 +21.8 AntaresP Q ATRS 4.09 1.58 434 2.69 2144 2.76 2.61 -.01 +35.2 Antero n N AMGP .16e .8 22.39 14.85 1351 19.00 3106 19.82 18.45 -.31 -3.7 AnteroMid N AM 1.56f 5.2 23 35.10 24.20 359 30.01 1897 31.03 29.68 -.05 +3.3sAnteroRes N AR 1.00 4.6 45 22.69 16.31 3081 21.76 13245 22.69 21.47 -.08 +14.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1016 250.51 6564 252.41 239.99 +8.36 +11.3 Anworth N ANH .60 12.0 10 6.21 4.55 183 5.02 1722 5.09 4.97 -.06 -7.7 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 0 26.58 7 26.88 26.57 -.16 +.5 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 26.35 0 26.35 26.35 -.05 -4.0 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.06 15 25.40 25.04 -.10 -.4 Aon plc N AON 1.60f 1.1 29 152.78 130.87 663 144.20 4535 144.36 139.89 +4.58 +7.6 Apache N APA 1.00 2.1 30 51.21 33.60 2749 47.45 15698 49.59 46.05 +.54 +12.4 AptInv N AIV 1.52 3.6 25 46.72 37.97 471 42.66 5383 43.16 41.87 +.32 -2.4 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 25.77 3 25.95 25.77 -.03 -5.9 Apellis n Q APLS 32.00 12.45 299 18.95 1530 21.46 17.82 -2.01 -12.7 ApogeeE Q APOG .63 1.3 18 55.74 37.24 197 50.24 1275 50.75 48.99 +.25 +9.9 ApolloCRE N ARI 1.84 9.8 11 19.06 17.56 736 18.70 4262 18.95 18.67 -.19 +1.4 ApoCRE pfC N ARIpC 25.88 24.80 5 25.40 46 25.53 25.36 -.03 -1.6sApollEnd rs Q APEN 9.13 3.55 660 8.97 1246 9.65 7.16 +1.64 +60.2 ApolloGM N APO 1.95e 5.4 12 37.35 26.18 631 36.12 10294 36.17 34.58 +1.25 +7.9 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 12 25.78 79 25.85 25.69 -.08 -1.9 ApolG pfB N APOpB 1.59 6.3 25.20 24.25 91 25.05 385 25.10 24.87 -.02 +.9 ApolloInv Q AINV .60 10.6 6.47 5.18 597 5.68 3155 5.76 5.63 +.04 +.4 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 17 25.11 58 25.12 25.06 +.03 -3.7 ApolMed n Q AMEH 30.00 10.00 80 23.30 324 26.34 23.14 -1.65 -2.9tApollSrFlt N AFT 1.08a 6.7 18.69 16.06 55 16.08 498 16.25 16.06 -.08 -.9 ApolloTact N AIF 1.20a 7.7 16.56 15.37 35 15.54 209 15.63 15.46 -.05 -1.3 AppFolio n Q APPF 68.50 32.15 81 63.00 427 63.45 60.21 +.60 +51.8 Appian A n Q APPN 43.61 18.34 1234 33.13 3202 34.53 31.50 +.01 +5.2 AppHReit n N APLE 1.20 6.6 29 20.19 16.72 1056 18.13 5677 18.40 17.88 -.23 -7.1 Apple Inc Q AAPL 2.92f 1.5 22 194.20 143.37 12506 191.33 104150 191.84 187.61 +3.36 +13.1 ApplRecy h Q ARCI 1.75 .52 123 .71 972 .84 .66 +.05 -31.7 ApldDNA Q APDN 3.45 1.21 14 1.26 187 1.30 1.21 -.03 -20.8 AppGenTc Q AGTC 5.75 3.25 85 3.95 256 4.45 3.95 -.25 +9.7 ApldIndlT N AIT 1.20 1.6 20 76.20 54.00 116 73.20 639 73.60 71.75 +1.60 +7.5 ApldMatl Q AMAT .80 1.7 13 62.40 41.94 6349 46.13 51205 46.92 44.98 -9.8 ApldOptoel Q AAOI 18 103.41 22.54 1862 47.78 6626 50.30 44.37 +1.76 +26.3 Approach Q AREX 11 4.21 2.19 253 2.50 1097 2.62 2.44 -.06 -15.5 Apptio n Q APTI 38.35 16.07 150 36.23 1366 37.10 35.25 -.29 +54.0 ApricusB rs Q APRI 3.34 .25 139 .38 1490 .42 .35 -79.6sAptargrp N ATR 1.28 1.3 28 96.83 79.97 205 94.87 1028 96.83 94.45 +.79 +10.0 AptevoTh n Q APVO 6.35 1.15 74 4.97 398 5.34 4.93 -.12 +17.2 Aptinyx n Q APTX 25.21 17.35 91 21.07 431 24.37 19.45 -2.43 +4.3 Aptiv N APTV .22 .2 18 103.23 72.83 695 93.63 6911 96.44 92.30 -.63 +10.4 AptoseB g Q APTO 4.55 1.30 516 3.21 2574 3.76 3.08 -.43 +43.3 AquaAm N WTR .82 2.3 27 39.55 32.30 403 36.37 2982 36.72 35.12 -.34 -7.3 AquaMetal h Q AQMS 12.61 1.42 330 3.02 2122 3.11 2.79 +.17 +41.8 AquaB Tc n Q AQB 9.99 2.25 20 3.10 336 3.50 3.05 -.19 -11.9 Aquantia n N AQ 18.49 9.60 133 12.51 1053 12.89 12.22 +.03 +10.4 Acquavnt n N WAAS 17.70 10.87 40 16.85 427 17.43 16.43 +.45 +8.6 AquinoxPh Q AQXP 16.90 1.96 964 2.65 5783 2.96 2.58 -.20 -77.5sArQule Q ARQL 7.21 .94 1247 5.59 14572 7.21 5.50 -1.22 +238.8 Aradigm h Q ARDM 7.35 1.03 50 1.47 140 1.64 1.42 -.01 -78.1tAralezP h Q ARLZ 2.98 .27 553 .29 4508 .34 .27 -.04 -79.5 Aramark N ARMK .42 1.1 20 46.09 36.29 1212 38.66 5754 39.01 38.29 +.45 -9.5 AratanaTh Q PETX 7.67 3.67 99 4.41 992 4.69 4.37 -.08 -16.2sArborRT N ABR 1.00f 9.2 9 11.00 7.88 884 10.89 7661 11.00 10.78 +.04 +26.0 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 0 26.08 8 26.10 25.90 +.16 +2.9 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.48 5 25.62 25.45 +.01 -.3 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.31 2 26.38 26.17 -.07 +.5sArbutusB g Q ABUS 12.05 3.20 823 11.70 6241 12.05 8.50 +2.50 +131.7 ArcBest Q ARCB .32 .7 15 50.45 21.05 144 44.50 1325 47.90 43.80 -1.25 +24.5 ArcadB rsn Q RKDA 66.56 3.60 116 7.41 742 7.96 7.12 -.42 +34.7 ArcelorM rs N MT .10p 7 37.50 22.85 1649 29.59 11129 30.40 28.74 -.45 -8.4 ArchCap s Q ACGL 26 34.20 25.71 1642 28.43 9146 28.46 26.95 +1.15 -6.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 6 24.84 149 24.99 24.76 -.20 -2.0 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 74 24.14 320 24.24 24.07 +.01 -3.9 ArchCoal N ARCH 1.60 2.1 7 102.61 68.93 216 76.99 1433 81.76 75.09 -2.75 -17.4sArchDan N ADM 1.34 2.8 20 48.26 38.59 2403 47.57 15560 48.26 46.95 +.86 +18.7sArchrock N AROC .48 3.8 35 13.35 8.25 666 12.80 4774 13.35 12.40 +.20 +21.9 Arcimoto n Q FUV 6.35 2.26 17 4.10 151 4.79 3.70 -.58 +2.2 Arconic N ARNC .24 1.4 31.17 16.47 1891 17.38 14395 17.86 17.00 +.15 -36.2 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 0 86.50 2 88.75 85.90 -1.40 +.8 ArcosDor N ARCO 34 10.80 6.75 525 7.20 1849 7.35 7.05 +.05 -30.4 ArcturusT rs Q ARCT 15.19 4.78 44 8.76 163 9.19 7.82 -.25 +10.2 ArcusBio n N RCUS 19.67 11.73 38 12.22 293 13.14 12.02 -.72 -29.0 Ardaugh n N ARD .56 3.4 23.72 15.98 43 16.68 378 17.38 16.45 -.02 -20.9 Ardelyx Q ARDX 8.65 3.58 614 4.55 1967 4.60 4.20 +.25 -31.1 ArdmoreSh N ASC 9.05 6.40 87 8.05 629 8.65 8.00 -.50 +.6 ArenaPh rs Q ARNA 50.05 18.26 216 44.18 1779 45.46 43.41 -.61 +30.1 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 780 16.54 7722 16.67 16.48 +.04 +5.2 AresCmcl N ACRE 1.12f 7.9 12 14.25 11.96 44 14.09 309 14.22 13.99 -.13 +9.2 AresDyCr N ARDC 1.40 8.7 16.73 15.48 137 16.07 456 16.10 15.96 -2.1 AresMgmt N ARES 1.18e 5.5 14 25.95 17.40 658 21.45 4780 21.85 20.65 +.30 +7.3 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 9 27.06 90 27.29 26.84 -.14 +2.1 Argan N AGX 1.00 2.5 9 69.95 34.90 140 40.50 962 41.65 40.40 -.55 -10.0 Argenx n Q ARGX 103.00 19.36 58 88.92 419 89.50 84.71 +2.92 +40.8 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 17 25.33 54 25.42 25.32 -.03 +.2 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 66 60.20 324 61.00 59.50 +.80 +12.3 AristaNetw N ANET 54 311.67 141.78 1427 266.49 3505 279.18 261.16 +4.10 +13.1 ArkInnova N ARKK 48.57 28.34 327 47.74 1799 47.95 46.05 +1.04 +28.7 ArkIndInno N ARKQ 37.14 27.95 23 35.65 81 35.79 35.09 +.57 +8.2sArkGenom N ARKG 31.80 21.72 126 31.69 484 31.89 30.57 +.61 +29.4 ArkWebX.O N ARKW .94p .6 59.29 34.85 149 58.47 993 58.78 56.65 +1.38 +26.9 Ark 3dPr n N PRNT 27.21 22.65 74 25.50 92 25.59 24.85 +.37 +4.6 Ark IsrTc n N IZRL 22.04 19.16 9 21.01 28 21.15 20.62 +.23 +3.2 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 1 24.34 10 24.65 24.05 +.09 -10.0 ArlingAst N AI 2.20 21.5 5 13.95 9.90 243 10.21 2489 10.50 10.19 -.25 -13.3 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 11 24.20 84 24.40 24.05 -.20 -1.0 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.05 4 24.16 23.89 -.11 -.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.59 5 24.60 24.29 +.17 -1.4 ArmadaHof N AHH .80 5.2 20 16.00 12.69 202 15.38 1523 15.58 15.23 -.15 -1.0 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.39 11 25.54 25.38 +.11 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 24.97 127 25.08 24.90 +.18 -.2 ArmourR rs N ARR 2.72 11.7 6 27.55 21.40 330 23.16 2306 23.70 23.09 -.29 -10.0 ArmsFloor N AFI 67 18.60 12.03 30 14.03 246 14.68 13.85 -.50 -17.1sArmstrWld N AWI 16 66.45 43.77 489 67.40 2265 67.55 65.05 +1.80 +11.3 Arotech Q ARTX 27 4.35 2.70 46 3.80 432 3.90 3.70 -.05 +7.0 ArrayBio Q ARRY 20.21 7.15 1671 17.07 9601 18.18 16.66 -.96 +33.4 ArrisIntl Q ARRS 30 30.38 22.60 1779 26.43 7838 26.92 25.39 +.99 +2.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 12 17.67 65 17.90 17.42 -.11 -1.8 ArrowEl N ARW 11 87.26 72.31 285 77.54 1551 78.79 74.90 +.48 -3.6 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 14 37.65 59 38.55 37.38 -.15 +10.9 ArrCountR n Q DWCR 33.04 27.55 0 29.02 7 29.26 28.80 +.73 -3.9 ArwDWATc Q DWAT .09e .7 12.50 10.90 12.04 14 12.14 11.90 +.07 +3.4sArrowPhm Q ARWR 16.64 1.48 839 16.41 7460 16.64 15.58 +.58 +345.9tArsanis n Q ASNS 4 28.69 3.41 71 3.40 526 3.65 3.36 -.23 -73.4 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 19 37.98 62 40.10 37.77 -1.97 -1.5 ArtisanPtr N APAM 2.40a 7.8 21 41.45 29.00 270 30.70 1041 31.45 30.60 +.15 -22.3 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.73 40 3.00 2.60 +.01 -8.4 AskanoG g A AKG 1.66 .43 136 1.14 974 1.17 1.08 +.01 +61.5 AsburyA N ABG 10 76.50 49.10 357 67.35 1102 75.95 67.00 -3.10 +5.2 AscenaRtl Q ASNA 4.74 1.69 1677 3.28 12712 3.89 3.25 -.51 +39.6 Ascendis n Q ASND 76.29 26.30 192 69.73 700 72.93 67.69 -1.94 +74.1 AscentCap Q ASCMA 17.84 1.68 243 3.38 1356 4.16 3.30 -.57 -70.6 AshfordHT N AHT .48 5.9 8.66 5.42 208 8.16 2339 8.55 8.04 -.38 +21.2 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 8 25.80 45 25.91 25.56 +.18 +2.5 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 3 24.05 18 24.15 23.98 +.07 -5.3 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 2 24.10 34 24.11 23.80 +.21 -4.1 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 4 24.26 24 24.55 24.17 +.04 -4.5 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 19 24.12 476 24.42 23.86 -.14 -3.9 Ashford A AINC 17 109.82 47.03 2 66.35 28 67.64 64.13 -.49 -28.7sAshland N ASH .90m 1.1 45 81.26 59.80 395 81.18 2625 81.40 78.72 +2.56 +14.0 AsiaPc N APB .61e 2.1 15.71 12.90 13 13.62 32 13.76 13.43 +.11 -5.5 AsiaPWire Q APWC .10e 3.10 2.26 1 2.60 36 2.75 2.60 +.01 -5.5 AspenAero N ASPN 5.58 3.99 3 5.04 66 5.11 4.89 +.16 +3.3 AspenGp n Q ASPU 9.61 5.35 105 7.59 275 7.64 6.85 +.36 -14.9 AspenIns N AHL .96 2.4 52.40 34.80 370 39.65 2172 41.17 38.90 -.85 -2.3 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 14 25.83 86 26.10 25.75 -.26 -5.3 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 15 24.69 100 24.84 24.55 -.09 -4.2 AspenTech Q AZPN 41 99.86 53.51 313 97.70 1886 98.08 92.38 +2.13 +47.6 AssembBio Q ASMB 67.36 20.48 397 41.64 3168 43.42 36.33 +1.77 -8.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 5 26.05 7 26.57 26.00 +.01 -4.2 AsscBc pf D N ASBpD 26.65 24.08 5 25.16 28 25.21 25.04 -.11 -3.1 AsscdBanc N ASB .60 2.2 19 29.03 20.95 1049 27.65 4170 28.50 27.30 -.15 +8.9 AssocCap n N AC .20 .5 42.25 32.20 12 41.65 67 41.85 39.40 +1.65 +22.1sAssurant N AIZ 2.24 2.1 42 109.01 84.34 762 108.02 4897 109.01 104.48 +3.30 +7.1 AssuredG N AGO .64 1.7 7 45.73 32.97 660 36.81 2946 37.73 36.71 +.02 +8.7 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 6 25.85 17 26.05 25.83 -.14 -.6 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 14 25.91 48 26.44 25.77 -.41 -.9 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 7 24.97 28 25.10 24.94 -.08 -.4 AstaFd lf Q ASFI 5.30e 5.30 3.12 0 3.50 5 3.50 3.40 +.05 +1.6 Astec Q ASTE .40 .7 35 64.80 45.70 40 61.49 435 63.69 60.58 +.45 +5.1 AsteriasBio A AST 3.75 1.20 150 1.80 1832 1.90 1.45 +.30 -20.0 AstraZen s N AZN 1.37e 3.7 9 37.30 28.43 5219 37.16 20517 37.18 35.15 +1.98 +7.1 AstroNova Q ALOT .28 1.5 38 20.00 11.00 29 18.75 60 19.30 18.05 -.25 +35.4 Astronics Q ATRO 66 49.45 23.95 40 38.25 237 38.59 36.17 +1.91 -7.8 Astrotch rs Q ASTC 8.15 1.64 24 3.45 314 3.88 3.31 -.16 +3.0 AsureSftw h Q ASUR 19.78 9.89 234 16.13 902 16.48 15.96 -.13 +14.2sAtHomGr n N HOME 51 40.97 20.07 879 37.94 7313 40.97 34.61 -2.51 +24.8 AtaraBioth Q ATRA 54.45 12.65 371 39.95 1982 42.05 39.05 -.70 +120.7tAtento SA N ATTO .34p 12 12.90 6.45 86 6.45 477 7.65 6.40 -.90 -36.5 athenahlth Q ATHN 163.94 111.61 242 161.44 1938 162.54 156.63 +1.99 +21.3 Athene n N ATH 55.22 43.09 862 44.53 3888 45.85 44.39 -.19 -13.9 Athenex n Q ATNX 20.00 13.16 252 18.51 1803 18.92 17.68 -.22 +16.4 Athersys Q ATHX 3.09 1.29 480 2.06 2022 2.12 1.93 +.08 +13.8 AtkoreInt n N ATRK 24.48 15.05 191 22.43 2496 22.73 21.16 +1.31 +4.6 AtlAcq n Q ATAC 15.00 9.75 10.17 29 10.18 10.05 +.12 +3.1 AtlAcq un Q ATACU 11.00 9.56 10.75 +5.4sAtlAcq rt Q ATACR .66 .33 281 .69 677 .70 .55 +.18 +15.0 AtlanAmer Q AAME .02 .8 4.00 2.30 1 2.39 20 2.60 2.35 -.06 -29.8 AtlCapBc n Q ACBI 33 21.60 15.20 41 19.60 288 20.35 19.45 -.45 +11.4 AtlPwr g N AT .12 2.60 1.80 231 2.25 1144 2.30 2.20 -4.3 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 173 20.39 892 21.02 20.31 -.55 -3.9 Atlanticus Q ATLC 2.70 1.52 13 1.71 42 2.02 1.71 -.07 -28.8 AtlasAir Q AAWW 8 75.29 50.65 196 70.50 1069 73.15 68.66 -.95 +20.2tAtlasFin Q AFH 21.50 8.05 38 8.35 501 8.75 8.05 -.20 -59.4 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.43 1 24.84 13 25.18 24.80 +.08 -4.6sAtlassian n Q TEAM 68.77 33.16 1171 67.19 4498 68.77 63.61 +1.96 +47.6 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 251 91.13 1898 92.86 89.38 -1.44 +6.1 Atomera n Q ATOM 8.00 2.45 17 5.79 76 6.10 5.72 -.25 +33.7 AtriCure Q ATRC 30.96 14.88 103 28.98 618 29.28 27.88 +1.03 +58.9 Atrion Q ATRI 4.80 .8 47 694.00 516.85 3 617.00 35 645.00 601.30 -20.40 -2.2 AttisInd hn Q ATIS 3.63 .35 267 .38 1779 .44 .35 -.01 -64.2sAttunity Q ATTU 12.39 6.25 508 12.52 829 12.79 11.61 +.73 +79.4 aTyrPhm n Q LIFE 6.50 .80 1907 .94 4373 1.09 .86 +.00 -73.1sAubNB Q AUBN .96 1.9 23 53.96 33.22 2 50.93 27 53.96 50.03 -.39 +30.9 Audentes n Q BOLD 46.18 15.74 102 38.09 956 40.47 37.38 -1.37 +21.9 AudCodes Q AUDC 21 8.43 6.15 27 7.97 180 8.05 7.92 +.05 +8.3 AuriniaPh Q AUPH 7.68 4.41 805 5.95 2265 6.09 5.62 +.21 +31.3 AurynRs n A AUG 3.00 1.00 101 1.15 404 1.28 1.06 +.09 -29.9 AutoNatn N AN 12 62.02 38.59 847 48.85 7994 50.54 46.55 -.88 -4.8 AutoWeb Q AUTO 11 12.67 2.88 32 4.17 127 4.44 4.04 +.11 -53.7 Autodesk Q ADSK 142.94 101.55 973 137.21 8713 137.88 131.65 +2.10 +30.9 Autohome N ATHM 17 119.50 45.99 601 100.29 2682 109.43 99.97 -4.52 +55.1 Autoliv N ALV 2.32 2.2 17 115.42 75.32 432 105.71 2815 106.34 102.24 +1.59 +15.5tAutolus n Q AUTL 30.00 20.88 280 20.86 660 26.99 20.22 -5.48 -16.6 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1171 137.34 11565 138.01 133.21 +3.12 +17.2 AutoZone N AZO 15 797.89 491.13 209 686.97 1066 694.37 676.47 +5.11 -3.4 AvadelPh Q AVDL 11 11.93 5.60 160 7.11 2247 7.27 6.15 +.88 -13.3 Avalara n N AVLR 59.40 40.63 243 43.75 2295 48.20 42.34 -3.64 -.8 AvalonHld A AWX 3.64 1.83 3 2.23 17 2.30 2.19 +.03 +11.4 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 438 173.35 2948 175.16 171.07 +.46 -2.8 Avangrid n N AGR 1.76f 3.3 40 54.55 43.30 320 52.90 2368 54.16 51.80 -1.23 +4.6 AvanosMd N AVNS 29 66.22 38.44 237 58.80 1353 58.87 57.24 +.86 +27.3 AvayaHl n N AVYA 18 23.76 19.08 1046 20.86 6603 21.55 20.37 -.45 +4.3 AveThera n Q ATXI 7.87 3.28 71 3.93 208 4.29 3.45 +.33 +8.6 AVEO Ph h Q AVEO 4.24 1.91 2178 2.90 21264 2.97 2.43 +.49 +3.9 AveryD N AVY 2.26f 2.2 27 123.67 90.41 694 103.66 2282 103.71 101.31 +2.59 -9.8tAvianca N AVH .18e 2.8 9.76 6.18 52 6.53 513 6.62 6.18 +.02 -18.7 AviatNet rs Q AVNW 19.79 12.90 8 15.95 46 16.57 15.66 -.75 +5.1 AvidBios rs Q CDMO 5.78 2.24 529 4.64 3068 4.82 4.36 +.24 +19.6 AvidTech Q AVID 7.65 3.99 63 5.28 423 5.41 5.15 +.03 -2.0 Avingr nrs Q AVGR 25.20 .95 368 1.44 3070 1.77 1.42 -.30 -80.2 AvinoSG g A ASM 1.89 1.14 131 1.19 427 1.29 1.18 -.08 -11.2 AvisBudg Q CAR 11 50.88 27.75 1374 31.90 8463 35.00 31.28 -1.51 -27.3 Avista N AVA 1.49f 3.0 28 52.91 41.40 1352 50.14 4464 52.87 49.61 -2.73 -2.6 AvistaHl n Q AHPA 10.20 9.28 20 10.05 414 10.06 10.05 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 844 44.28 4565 44.83 42.62 +.31 +11.8tAvon N AVP 15 3.89 1.45 3144 1.45 79723 1.67 1.45 -.19 -32.6 AvroBio n Q AVRO 35.00 26.51 266 28.10 611 30.80 26.54 -.25 -9.9 Aware Q AWRE 37 5.25 3.70 3 4.03 19 4.10 3.95 -.03 -10.6 Axalta N AXTA 38.20 27.77 1479 30.09 8883 30.83 29.66 -.59 -7.0 Axcelis rs Q ACLS 6 37.05 18.60 153 21.00 1797 22.70 20.30 -.05 -26.8 AXIS Cap N AXS 1.56 2.7 65.89 47.43 524 56.89 3166 58.38 56.30 +1.07 +13.2 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 50 25.16 124 25.98 25.12 -.41 -.3 AxisCap pfE N AXSpE 25.85 23.39 33 24.91 226 25.25 24.80 -.22 -1.0 AxoGen Q AXGN 55.55 14.30 498 52.75 1840 55.10 51.50 -1.30 +86.4 AxonEntpr Q AAXN 71.00 20.57 629 67.79 3397 70.43 65.53 +1.83 +155.8 Axovant n Q AXON 27.98 1.02 2745 2.67 15162 3.00 2.37 +.11 -49.3 AxsomeT n Q AXSM 6.45 2.05 54 3.15 418 3.23 3.05 -.05 -43.8 AytuBioSc n Q AYTU 6.82 .23 292 .29 3102 .31 .25 +.01 -87.0 Azul n N AZUL 35.05 15.53 710 17.08 5177 17.16 15.90 +.95 -28.3 AzurRx n Q AZRX 5.25 2.25 25 2.67 218 3.26 2.67 -.49 -26.6 AzurePwr n N AZRE 18.10 12.53 29 14.46 73 15.35 14.35 -.02 +1.8B -:tB Comm Q BCOM 3.58e 20.49 7.57 1 8.00 12 8.80 7.57 -.99 -56.5 B&G Foods N BGS 1.90f 6.3 9 39.75 22.00 757 30.05 4206 32.50 29.93 -2.30 -14.5 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 19 22.55 280 23.25 22.50 +24.6tBRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.19 8 25.24 113 25.62 25.19 -.29 -2.9 BRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 14 24.85 174 25.20 24.79 +.22 -3.9 BRileyF27 n Q RILYG 25.90 24.49 18 24.70 113 25.02 24.53 +.18 -2.7 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 4 25.39 94 25.63 25.32 +.20 +1.2 B2gold g A BTG 62 3.30 2.31 1305 2.47 13746 2.57 2.43 -.07 -20.3 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.03 3676 50.93 16063 52.91 50.74 -.28 +2.4 BB&T pfD N BBTpD 26.35 24.87 21 25.97 179 26.29 25.86 -.32 +2.0 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 49 25.85 404 26.15 25.76 -.23 +2.3sBB&T pfF N BBTpF 1.30 5.2 25.67 23.50 33 25.16 107 25.67 25.16 -.40 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 25 25.07 139 25.48 25.06 -.31 -.4 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 21 26.81 137 27.06 26.69 -.25 -.7 BBVABFrn N BFR .25e 1.9 27.45 11.41 243 13.00 1457 13.91 12.88 +.02 -48.4 BBX Cap n N BBX .03 .3 11 10.17 5.87 312 8.90 998 9.48 8.89 -.40 +11.7 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 10 15.05 72 15.70 14.95 -.13 +3.8 BCE g N BCE 3.02 49.06 40.19 660 42.52 3793 42.69 41.40 +.88 -11.4 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 1 27.31 3 29.09 27.15 -.69 -.8 BG Staffing A BGSF 1.20f 5.2 27 24.07 14.26 51 23.25 254 23.40 22.70 -.12 +45.9 BGC Ptrs Q BGCP .72 6.5 16.97 10.65 1479 11.15 9171 11.48 11.05 -.15 -26.2 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 1 25.95 18 25.99 25.79 +.05 +.2 BHP BillLt N BHP 1.66e 3.4 52.17 36.76 1979 49.12 12281 51.22 48.68 -.46 +6.8 BHPBil plc N BBL 1.66e 3.8 47.92 31.88 1599 43.89 9835 45.85 43.37 -.66 +8.9 BIO-key n Q BKYI 3.67 1.20 25 2.35 156 2.60 2.32 -.20 +32.8 BJsRest Q BJRI .44 .7 25 62.85 28.00 385 61.75 1286 61.80 59.60 +.35 +69.6 BMC Stock Q BMCH 23 25.70 17.10 154 21.35 1382 21.75 20.90 +.05 -15.6 BOK Q BOKF 1.80 1.9 17 107.00 77.10 335 95.53 1188 98.45 94.20 -.16 +3.5 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.47 8 25.04 67 25.48 25.00 -.28 -2.2 BOS Ltd Q BOSC 2.97 1.53 49 2.43 912 2.78 2.35 -.07 +11.0 BP MidPt n N BPMP 23.00 16.83 44 20.96 486 21.91 20.33 -.34 +1.9 BP PLC N BP 2.38 5.2 24 47.83 33.90 6376 45.37 37492 47.25 44.83 -.57 +7.9 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 440 30.70 2930 31.45 29.25 +1.46 +52.7 BRF SA N BRFS 15.50 4.65 1664 5.98 16780 6.39 5.87 -46.9sBRT N BRT .80f 5.7 12 14.00 7.40 123 13.95 680 14.05 13.27 +.68 +18.3 BSB Bcp Q BLMT 23 36.50 27.25 5 35.00 24 35.50 34.80 -.30 +19.7 BT Grp s N BT .99e 6.7 21.16 13.53 530 14.78 3667 15.45 14.73 -.62 -18.9 BWX Tech N BWXT .64f 1.0 32 72.18 48.79 192 63.93 2533 64.40 63.18 +1.02 +5.7 B&W Ent n N BW 11.44 1.61 679 2.34 4947 2.36 2.15 +.12 -58.8 BabShDHi N BGH 1.84 9.8 20.83 18.35 50 18.75 307 18.82 18.65 +.08 -3.3 BadgerMtr s N BMI .52 1.1 40 52.10 39.15 64 46.05 430 46.85 45.70 -.15 -3.7 Baidu Q BIDU 10 284.22 181.59 2533 267.19 15611 274.00 255.75 +15.42 +14.1 BakHuGE n N BHGE .72f 2.2 38.37 25.53 2338 32.63 16034 34.82 32.42 -1.04 +3.1sBalchem Q BCPC .42f .4 45 104.59 70.23 70 98.46 563 104.59 97.87 -4.13 +22.2 BaldwLy Q BWINA 1.12 4.6 56 24.86 21.31 0 24.50 1 24.50 24.25 +.66 +1.0 BaldLyB Q BWINB 1.12 4.6 56 25.70 21.20 9 24.60 57 24.95 24.30 -.30 +2.7 BallCorp s N BLL .40 1.1 19 43.24 34.71 2380 37.62 14624 38.17 36.93 +.75 -.6 Ballanty A BTN 7.00 3.95 13 5.30 33 5.50 5.20 +.10 +14.0 BallardPw Q BLDP 5.94 2.57 317 2.80 2043 2.92 2.80 -.07 -36.5 BanColum N CIB 1.27e 2.6 51.38 36.38 253 49.15 1123 50.60 48.32 -1.26 +23.9 BancCalif N BANC .52 2.7 15 23.40 17.10 631 19.05 2669 20.30 18.85 -.90 -7.7 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 1 26.16 14 26.38 26.09 -.22 -.3 BcCalif pfE N BANCpE 28.59 24.70 1 26.43 27 26.71 26.30 -.03 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 7 26.44 25 26.45 26.22 +.09 -.4 BncFstOK s Q BANF .84 1.4 21 63.55 48.20 27 60.10 271 62.55 60.05 -.90 +17.5 BcBilVArg N BBVA .27e 3.8 9.54 6.65 2211 7.02 11796 7.50 6.97 -.41 -17.4 BcoBrades s N BBDO .02r .4 11.90 5.49 2 6.71 13 6.73 6.40 +.23 -20.4 BcoBrad s N BBD .06a .8 11.98 6.53 12813 7.49 59827 7.54 7.05 +.28 -19.6 BcoLatin N BLX 1.54 6.4 12 30.50 23.68 43 24.24 317 25.37 24.21 -.80 -9.9 BcoMacro N BMA 25 136.10 54.83 383 66.00 1671 71.94 64.29 -.25 -43.0 BcoSantSA N SAN .21e 3.9 7.57 5.25 5957 5.42 32906 5.66 5.37 -.17 -17.1 BcoSBrasil N BSBR .29e 3.6 5 12.11 7.20 1332 8.13 6843 8.17 7.61 +.49 -15.9 BcSanChile N BSAC .85e 2.7 35.09 25.44 303 31.40 3437 32.29 31.21 -.21 +.4 BcoChile N BCH 2.12e 2.3 106.50 78.36 18 92.65 131 94.97 90.57 +.47 -4.0 Bancorp34 n Q BCTF 1.25e 17.25 13.29 15.75 2 15.95 15.75 -.10 +6.8 BncpBnk lf Q TBBK 12.00 7.21 155 10.51 1140 10.96 10.37 -.17 +6.4 BcpSouth N BXS .56 1.7 35.55 27.20 564 33.35 2776 35.05 33.30 -.50 +6.0 Bcp NJ A BKJ .24b 1.4 28 17.67 14.43 20 17.55 29 17.55 16.67 +.68 +1.0 BancrftFd A BCV 1.27e 5.7 24.19 19.66 8 22.30 66 22.40 22.04 +.30 +2.5 Bandwith n Q BAND 30 40.83 18.05 187 36.00 712 38.94 35.17 -2.63 +55.7 BkofAm N BAC .48 1.7 16 33.05 22.75 75111 28.55 302569 29.33 28.22 +.52 -3.3 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 47 25.63 362 25.65 25.54 +.08 -1.4 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 26 24.27 95 24.94 24.01 -.61 +3.9 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 26 25.53 347 25.67 25.41 -.03 -1.2 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 10 24.22 99 24.47 24.16 -.17 +1.7 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1263.99 39 1270.99 1261.00 -15.51 -4.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 89 26.26 365 26.55 26.16 -.30 -3.3 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 82 26.52 411 26.64 26.40 -.04 -1.9 BkAm pfA N BACpA 27.51 25.25 133 26.13 648 26.50 26.00 -.32 -3.9 BkAm pfC N BACpC 27.83 25.41 107 26.44 632 26.76 26.29 -.27 -3.6 BkAML pfL N BMLpL 1.02 4.2 25.30 22.14 105 24.27 373 24.36 23.66 +.45 +3.3 BkAML pfH N BMLpH .77 3.4 23.11 20.09 5 22.62 69 22.77 22.53 -.10 +4.7 BkAML pfG N BMLpG .77 3.4 22.97 20.31 4 22.55 24 22.65 22.41 -.25 +4.2 Bk of But n N NTB 1.28 2.8 49.36 31.36 131 46.45 740 47.97 46.08 -.91 +28.0sBkCmcCA Q BOCH .16 1.3 17 12.95 9.90 13 12.40 50 12.95 12.40 -.50 +7.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 34

BkHawaii N BOH 2.40f 2.9 19 89.09 74.72 261 83.94 1018 86.53 83.80 -.49 -2.1 BankMarin Q BMRC 1.24 1.5 23 90.85 61.40 8 80.30 54 84.53 79.85 -2.25 +18.1 BkMont g N BMO 3.84e 84.71 71.37 226 78.36 1633 78.66 77.49 +.41 -2.1 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 0 49.24 2 49.88 48.53 -.19 +3.2 BkNYMel N BK .96 1.8 13 58.99 49.39 4102 53.03 18015 54.40 52.74 -.17 -1.5 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 21 25.49 152 25.67 25.42 -.17 +1.4 BkNova g N BNS 3.28f 9 66.78 55.85 645 57.35 4258 57.70 56.74 +.06 -11.1sBkPrince n Q BPRN 35.45 29.43 41 34.65 134 35.45 34.54 -.40 +.9 BankSC Q BKSC .60 2.9 20 22.50 15.77 1 20.80 6 21.10 20.80 +.25 +18.5 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.60 17 16.00 15.50 -.77 +4.5 BkOzarks Q OZRK .80f 1.9 13 53.70 40.15 2801 41.24 12826 47.18 41.07 -4.12 -14.9 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 13 17.80 99 18.08 17.74 -.16 +16.0 BankUtd N BKU .84 2.1 15 44.97 30.37 888 39.29 4883 42.91 39.14 -2.43 -3.5 BankwellF Q BWFG .48 1.5 16 37.95 30.11 3 32.71 39 32.85 31.66 +.88 -4.7 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 113 60.35 714 62.41 59.76 -1.00 +9.5 Baozun n Q BZUN 67.41 25.00 1119 60.68 7960 62.30 55.05 +5.24 +92.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 38 29.79 140 30.81 29.50 -.89 +10.3 Br iPthCrd N OILB 74.18 44.95 0 70.96 14 73.97 69.68 -2.49 +20.0 BarcSPVeq N VQT 181.89 144.85 165.40 2 165.40 165.07 +2.61 +4.5 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 15 20.37 184 20.51 20.08 -.01 -1.8 BiP Cmdty N DJP 25.80 22.42 211 23.20 5971 24.14 23.09 -.78 -5.0 BarcGsci36 N GSP 17.81 12.58 1 16.52 65 17.20 16.30 -.61 +6.3 BrcEnEu n N FLEU 180.26 137.43 2 145.99 4 148.46 143.59 -.82 -8.3 BiP Cocoa N NIB 35.77 21.37 190 29.87 639 30.06 28.70 +.34 +30.9 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 74 26.54 723 26.79 26.44 -.20 -.5 BiPNG N GAZ .35 .23 .23 BiPTrLBear Q DLBS 22.73 13.54 1 19.16 12 19.73 19.03 +.20 +17.3 BiP10yTBear Q DTYS 24.96 13.93 6 21.98 47 22.46 21.92 -.02 +20.4 BiPTrSteep Q STPP 35.49 29.08 4 29.90 6 30.60 29.57 +.11 -2.8 BiP2yrTBear Q DTUS 40.28 29.63 39.25 1 39.25 38.72 +.28 +12.1 BarcCAPE N CAPE 126.10 106.48 2 124.68 12 124.90 122.40 +2.35 +7.0 BiPSPMLP N IMLP 1.22e 6.9 19.89 15.44 1 17.80 5 17.82 17.52 +.26 -1.0 Barclay N BCS .15e 1.5 12.55 9.29 1440 10.15 9768 10.21 10.01 +.10 -6.9 BiP SPVix N XVZ 24.11 17.32 18.38 9 18.72 18.20 -.44 -19.9 BrVxMdT rs N VXZ 23.35 16.42 42 17.61 343 18.34 17.58 -1.03 +.6 B iPVxST rs N VXX 56.50 25.59 26587 31.45 153831 33.47 31.36 -2.78 +12.6 BarcWomLd N WIL 70.29 61.00 67.13 0 67.13 67.13 +.61 BarIvrsUST Q TAPR 30.68 19.30 0 25.43 1 25.95 25.43 +.34 +15.8 BaringsCp s N MCI 1.20 7.9 16.36 14.70 20 15.22 126 15.39 15.14 -.02 -.3 BaringsPt N MPV 1.08 7.4 15.65 13.90 13 14.51 61 15.03 14.51 -.42 +2.9 BarHilc rt Q BHACR .45 .10 .18 4 .25 .14 +.03 +12.5 BarHilc un Q BHACU 28.81 8.52 10.76 0 10.76 10.76 +.26 +3.5 B&N Ed n N BNED .60 11.0 16 11.01 4.99 321 5.47 1612 5.50 5.23 +.07 -33.6 BarnesNob N BKS .60 11.1 8.41 4.10 1356 5.40 5823 5.55 5.10 +.15 -19.4 Barnes N B .64f 1.1 56 72.87 52.42 121 60.81 896 61.41 59.25 +.88 -3.9 Barnwell A BRN 2.95 1.62 6 1.82 109 2.10 1.82 -.23 -12.5 BarrettB lf Q BBSI 1.00 1.0 41 98.76 44.52 27 97.40 126 98.39 94.61 +.25 +51.0 BarrickG N ABX .12 .9 27 18.35 11.07 5035 12.91 37056 13.59 12.83 -.44 -10.8 BasicEn n N BAS 29.58 10.29 233 11.65 1882 12.40 11.16 -.16 -50.4tBassettF Q BSET .50f 1.9 40 41.30 26.06 42 26.15 203 28.10 26.00 -1.50 -30.5 Baxter s N BAX .76f 1.0 35 75.62 58.81 2090 74.78 10312 75.12 74.10 +.41 +15.7 BayCom n Q BCML 25.99 22.50 22 24.63 141 25.20 24.61 -.09 +6.6 BaytexE g N BTE 6 4.85 2.22 1428 3.44 11250 3.62 3.37 +.04 +14.7tBeacnRfg Q BECN 20 66.48 38.71 743 39.94 7928 42.30 38.71 -1.92 -37.4 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 2 11.25 21 12.00 10.90 -.55 -16.0 BeazerHm N BZH 17 23.24 13.09 390 15.56 2544 16.08 14.71 +.72 -19.0 BectDck N BDX 3.00f 1.2 248.39 191.53 517 247.10 4150 247.87 242.27 +4.24 +15.4 BectDk pfA N BDXA 63.84 54.18 27 62.55 1467 63.14 62.09 +.43 +8.0 BedBath Q BBBY .64 3.2 7 31.15 16.52 3095 19.87 18398 21.45 19.76 -1.20 -9.6 BeiGene n Q BGNE 220.10 65.59 230 166.09 1066 173.05 159.10 -2.88 +70.0 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 0 20.05 1 21.69 20.05 -1.89 -8.1 BelFuseB Q BELFB .28 1.4 20 33.45 17.10 48 20.45 99 22.85 20.15 -2.23 -18.8 Belden N BDC .20 .3 12 87.15 53.65 175 65.60 1346 66.00 63.46 +2.65 -15.0 Belden pfB N BDCpB 114.45 74.97 5 89.27 394 89.57 87.35 +3.03 -13.4tBelltrx g rs N BXE 1 3.10 .94 156 .98 627 1.01 .94 -.01 -43.3 Belleroph n Q BLPH 3.30 1.00 293 2.88 1589 2.90 2.55 +.32 +11.6 BellicumP Q BLCM 13.30 5.02 296 8.09 1766 8.49 7.88 -.26 -3.8 Belmond N BEL 14.20 10.30 414 11.50 2918 11.80 10.85 +.70 -6.1 Bemis N BMS 1.24 2.9 17 49.84 40.60 304 42.47 2779 43.08 42.19 +.19 -11.1 BenchElec N BHE .60 2.0 20 35.80 25.75 132 29.65 1461 30.45 29.30 -.25 +1.9 BenefBncp Q BNCL .24a 1.5 17.50 14.40 76 16.20 457 16.80 16.13 -.35 -1.5 Benefitfoc Q BNFT 36.95 21.75 111 35.85 503 36.10 34.40 -.10 +32.8sBenitecB n Q BNTC 4.90 1.85 30 3.13 5052 4.90 2.86 +.93 +5.7 Berkley N WRB 1.52e 2.1 16 79.74 62.00 312 73.37 1403 74.61 72.75 +.92 +2.4 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 9 24.78 39 25.29 24.70 -.42 -1.7 Berkly pfC N WRBpC 27.24 24.45 7 25.38 45 26.11 25.35 -.59 -3.1 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 9 24.90 66 25.13 24.84 -.12 -4.0 BerkHa A N BRK/A 23 326350.03 252254.16 1 290000.00 2 290100.00 284515.00 +6300.00 -2.6 BerkH B N BRK/B 26 217.62 168.00 2694 190.96 16064 191.29 187.82 +3.40 -3.7 BerkHBcp N BHLB .88 2.2 18 44.10 32.85 432 40.50 1335 42.10 40.40 -1.05 +10.7 BerryPlas N BERY 18 61.71 45.60 1380 47.15 6016 48.28 46.69 +.55 -19.6 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 3106 75.88 12650 76.78 73.03 +1.60 +10.8 Best Inc n N BSTI 13.54 8.08 1670 10.49 6716 11.96 10.45 -1.32 +16.8 Beyondsp n Q BYSI 42.68 19.55 5 25.98 32 27.53 25.11 -1.02 -10.7 Big 5Sprt Q BGFV .60 8.9 7 12.60 5.05 209 6.75 1548 7.40 6.50 -.60 -11.2 BigLots N BIG 1.20 2.9 13 64.42 36.20 1267 41.85 4308 42.32 40.20 +1.18 -25.5 BigRock rt Q BRPAR .74 .29 .41 1 .41 .36 +.04 +11.1 Biglari B N BH 5 269.58 176.19 12 192.59 37 204.99 189.00 -10.85 -23.5 Biglari A N BH/A 1036.79 938.30 0 960.00 1 1020.00 953.79 -35.00 Bilibili n Q BILI 49 22.70 9.62 9511 13.80 44701 14.69 12.76 +.50 +22.8sBioRadA N BIO 80 305.00 208.95 103 303.95 501 306.39 296.05 +6.03 +27.4 BioTechne Q TECH 1.28 .8 51 166.81 112.33 127 153.11 870 154.27 151.10 +2.70 +18.2 BioDlvry lf Q BDSI 3.60 1.70 120 2.90 1025 3.05 2.85 -.10 -1.7 BioHiTch n Q BHTG 5.76 2.68 9 3.61 33 3.88 3.55 -.19 -20.7sBioLifeSol Q BLFS 19.64 2.85 841 19.79 2612 20.80 15.70 +2.77 +229.8 BioLneRx h Q BLRX 1.34 .78 261 .93 1492 .99 .90 +.02 -14.9sBioXcelT n Q BTAI 14.79 6.76 68 10.94 424 14.79 9.80 +1.11 -.8 BioanlySys Q BASI 38 2.95 1.37 9 1.91 220 2.03 1.78 -.04 -22.0 Bioblast rs Q ORPN 5.99 1.53 61 1.60 874 2.20 1.60 -.13 -30.0tBiocept rs Q BIOC 49.20 3.50 13621 7.19 25457 12.15 3.50 +1.79 -65.5sBiocryst Q BCRX 6.69 3.95 508 6.19 3838 6.69 5.90 +.21 +26.1 Biofront n Q BFRA 29 17.98 11.25 0 12.80 3 13.50 12.59 -.23 +5.1 Biogen Q BIIB 21 370.57 249.17 1168 348.48 11829 360.35 339.15 -9.00 +9.4 BiohvnPh n N BHVN 44.28 16.50 212 41.80 1564 43.75 39.80 -1.20 +54.9sBioMarin Q BMRN 103.53 75.81 1369 103.61 7409 103.96 95.37 +5.36 +16.2 Biomeri n Q BMRA 9.32 2.52 2 4.14 34 4.20 3.97 +.09 +10.7 BiondVax n Q BVXV 10.75 4.60 1 6.57 9 6.57 6.40 +.10 +22.6 BioPhrmX A BPMX .48 .10 2644 .21 10029 .23 .20 -.01 +92.7 BioScrip Q BIOS 3.39 1.80 692 3.00 5082 3.26 2.99 -.17 +3.1 BioSpecif Q BSTC 28 53.77 38.05 12 47.35 148 47.90 45.26 +.39 +9.3 BiostrPh rs Q BSPM 5.97 1.18 30 2.33 595 2.85 2.29 -.05 +31.6sBioTelem Q BEAT 49.35 23.30 345 49.25 1536 49.35 47.35 +1.10 +64.7 BioTime A BTX 3 3.18 1.98 281 2.33 2477 2.40 2.11 +.15 +8.4 BirksGrp A BGI 2.77 1.01 20 1.45 131 1.45 1.19 +.17 +11.5sBisnCap n Q BCAC 10.09 9.67 10.09 2 10.09 10.05 +.08 +2.2 BisnCap un Q BCACU 11.37 10.05 0 10.47 0 10.47 10.47 -.02 +1.9 BisnCap rt Q BCACR .52 .25 .36 2 .39 .30 -.06 -4.5 BitautoH N BITA 12 54.42 18.47 835 23.61 7160 25.42 22.24 +.14 -25.8 BlackBox Q BBOX .48 21.1 8.45 .75 1682 2.28 50479 2.63 1.84 +.25 -35.8 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 240 61.32 2191 63.98 60.65 -2.65 +2.0 BlkHCp un N BKHU 77.25 56.40 6 66.48 112 69.35 66.18 -1.60 +.5sBlKnight n N BKI 51 55.30 42.70 383 55.25 2632 55.35 54.10 +1.05 +25.1 BlRidgAc n Q BRAC 9.80 9.52 1 9.77 26 9.77 9.76 +.01 +1.2 BlRidgAc rt Q BRACR .43 .22 13 .35 61 .35 .30 +.05 +25.0 BlRidgA un Q BRACU 11.35 9.97 10.42 1 10.42 10.42 -.03 +2.8 BlkStMin n N BSM 1.25 6.9 21 19.03 15.76 69 18.05 507 18.41 17.71 -.09 +.6 BlackLin n Q BL 50.31 28.79 208 46.96 1131 47.35 44.25 +1.78 +43.2 BlkRkCap Q BKCC .72 12.2 84 7.67 5.48 234 5.91 1302 6.07 5.91 -.08 -5.1 Blckbaud Q BLKB .48 .4 76 116.07 81.64 228 114.30 1403 114.73 109.81 +4.93 +21.0 BlackBerry N BB 14.55 8.47 2669 10.20 14045 10.22 9.85 +.28 -8.7 BlackRock N BLK 11.52 2.3 21 594.52 408.62 786 507.09 3077 512.50 493.94 +15.40 -1.3 Blrk22Gl n N BGIO 10.20 8.88 39 8.96 239 9.01 8.93 +.04 -8.6 BlkBldAm N BBN 1.58 7.2 23.96 21.26 87 21.94 632 22.23 21.76 +.07 -5.4 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.76 27 14.81 14.72 +.02 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.83 29 12.91 357 12.96 12.90 +.01 -6.3 BlkCorBd N BHK .78 6.1 14.26 12.63 78 12.84 584 12.98 12.82 +.04 -8.5 BlkCpHiY N HYT .84 8.0 11.47 10.41 213 10.51 1118 10.54 10.45 +.06 -3.9 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 148 12.12 988 12.20 12.09 +.03 -9.0 BlkDbtStr rs N DSU .82 7.4 11.86 11.12 100 11.12 973 11.25 11.12 -.03 -5.0sBlkEngyRs N BGR 1.32 8.5 15.77 12.32 69 15.46 516 15.77 15.29 +.32 +9.0 BlkEnhC&I N CII 1.20 7.2 17.08 14.46 91 16.64 532 16.69 16.43 +.33 +1.6 BlkEEqDv N BDJ .56 6.1 9.65 8.03 253 9.14 2680 9.18 9.06 +.13 -1.0 BlEnhGvIn N EGF .66 5.1 14.14 12.69 0 12.94 13 13.12 12.94 -.08 -3.4 BlkFltRtInc N FRA .81 5.8 14.63 13.70 191 13.86 653 14.04 13.83 -.08 +.5 BlkFloatR N BGT .70 5.3 14.33 13.02 29 13.11 271 13.26 13.07 +.01 -5.8 BlkFL2020 N BFO .37 2.6 15.18 13.46 3 14.26 27 14.30 14.26 -.04 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 197 11.05 1011 11.22 11.03 -.05 -11.7sBlkHlthSci N BME 2.40 5.8 41.44 32.81 22 41.17 186 41.44 39.87 +1.51 +12.8 BlkIT N BKT .37 6.4 6.40 5.70 24 5.82 336 5.85 5.80 +.02 -5.7 BlkIntlG&I N BGY .59 10.2 6.85 5.63 156 5.76 1259 5.82 5.74 +.02 -11.7 BlkIQM N BKN .74a 5.3 15.75 13.49 25 14.03 154 14.38 14.02 -.36 -6.0 BlkLtdD N BLW .95 6.4 16.30 14.81 88 14.88 356 14.96 14.83 +.12 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 31 11.19 150 11.26 11.18 +.01 -6.8 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 149 17.01 540 17.27 16.98 -.04 -6.3 BlkMuIntD N MUI .59a 4.5 14.41 12.92 44 13.15 238 13.26 13.14 -.01 -5.5 BlkMuNYInt N MNE .69 5.4 14.45 12.51 2 12.68 11 12.74 12.65 -.02 -6.8 BlkMunihCA N MUC .64 4.9 15.19 12.99 56 13.18 278 13.26 13.11 +.02 -7.2 BlkMunHIQ N MFL .86 6.7 15.33 12.64 140 12.84 457 12.96 12.81 -.04 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 32 12.41 190 12.42 12.33 +.06 -7.3tBlMunhNJQ N MUJ .71a 5.5 14.96 12.92 43 12.96 400 13.06 12.90 -.02 -10.4 BlkMunihQ N MUS .81 6.7 14.22 11.92 51 12.11 192 12.12 11.95 +.21 -9.5 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 48 12.18 368 12.30 12.13 +.01 -12.4 BlMunyCAQ N MCA .88 6.6 15.69 13.18 35 13.35 266 13.43 13.33 +.02 -8.9 BlkMunyInv N MYF .97 7.1 17.50 13.58 45 13.62 251 13.75 13.58 -.01 -8.3tBlkMunyIQ N MFT .85 6.7 15.32 12.74 18 12.80 100 12.84 12.74 +.05 -8.2tBlkMYMIQ N MIY .83 6.4 14.35 12.95 84 12.93 271 13.00 12.91 +.01 -7.6 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 34 11.90 233 11.98 11.88 -.01 -7.9 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 6 13.44 73 13.48 13.41 +.06 -6.3 BlMunyQlty N MQY .96 7.0 16.10 13.66 28 13.76 257 13.84 13.73 +.10 -9.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 157 12.56 900 12.59 12.48 +.07 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 61 13.18 274 13.30 13.13 +.09 -12.0 Blk2018 N BPK .06 .4 15.07 14.71 13 15.00 91 15.00 14.92 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 45 15.06 263 15.11 15.03 +.4 BlkMuBdT N BBK .76a 5.3 16.47 13.95 56 14.36 112 14.39 14.22 +.08 -5.2tBlkMuIIQ N BAF .82 6.2 15.58 13.32 25 13.35 196 13.49 13.32 +.02 -9.9 BlkMunIIT N BBF .87 6.8 15.80 12.75 59 12.84 216 12.95 12.84 +.02 -8.4 BlkMuIQT N BYM .86 6.6 15.24 12.92 41 13.12 195 13.21 13.09 +.08 -7.5 BlkMuIT N BFK .78 6.0 14.72 12.64 81 12.92 376 12.95 12.84 +.07 -8.3 BlkMuIT2 A BLE .95a 6.8 15.87 13.31 14.05 -2.6 BlkMuTTT N BTT .86a 4.0 23.28 20.98 66 21.46 511 21.62 21.41 -.05 -3.9 BlkMunienh N MEN .73a 6.9 12.46 10.34 28 10.50 180 10.52 10.45 +.10 -9.9 BlkMunihld N MHD .89a 5.7 18.25 14.90 27 15.57 120 16.06 15.57 -.08 -5.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 23 13.65 151 13.76 13.65 +.03 -7.6 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 45 14.03 230 14.22 14.02 -.02 -9.2 BlMunyldCA N MYC .74a 5.8 15.72 13.10 66 13.42 222 13.45 13.34 +.10 -9.3 BlkMuniyld N MYD .80a 5.9 15.73 13.04 77 13.49 475 13.59 13.36 +.13 -7.1 BlkMunyNJ N MYJ .90 6.6 17.48 13.49 39 13.67 193 13.79 13.65 -.05 -13.5 BlMunQlt2 N MQT .80 6.7 13.91 11.88 28 12.01 122 12.08 11.99 +.02 -8.3 BlkNJMB A BLJ .83a 6.1 16.21 13.37 13.61 -7.6 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.81 15 14.81 14.73 +.09 +.7 BlkNYMB N BQH .74 5.7 15.65 12.96 8 13.06 15 13.15 13.03 -.08 -11.3 BlkNYIQT N BSE .69 5.6 14.00 12.14 11 12.40 46 12.46 12.38 +.02 -5.8tBlkNYIT N BNY .83 6.6 15.50 12.55 11 12.57 160 12.65 12.55 -.02 -12.1 BlkRsCmdy N BCX .79 8.6 10.50 8.15 171 9.11 987 9.40 9.10 +.01 -6.8 BlkSciTch N BST 1.20 3.4 35.75 22.34 108 34.89 459 35.09 33.35 +2.06 +30.7 BlkStMT N BSD .78a 6.2 15.61 12.41 19 12.66 80 12.75 12.62 +.07 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 29 20.37 185 20.70 20.22 -.07 -5.8 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 25 17.83 176 17.99 17.82 -.15 -.9 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 68 15.86 485 15.97 15.85 -.04 +1.0 Blackstone N BX 2.70e 7.7 16 37.52 29.58 2300 35.21 16475 35.94 34.31 -.32 +10.0 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 614 32.45 4091 32.73 32.35 -.01 +.8 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 46 16.54 164 16.75 16.53 -.13 +3.9 BlinkCh n Q BLNK 8.65 1.28 192 3.93 1953 4.35 3.78 +.16 +26.0 BlockHR N HRB 1.00f 4.2 8 31.80 22.45 2188 23.93 12924 24.24 23.45 +.42 -8.7 BlonderT A BDR 2.20 .38 568 1.47 2332 1.64 1.10 +.29 +142.6 BloominBr Q BLMN .36 1.7 17 25.00 16.11 1548 21.07 8438 21.10 19.43 +1.53 -1.3 Blucora Q BCOR 40.60 19.05 198 37.85 1384 39.82 37.70 -1.70 +71.3 BlueAprn n N APRN 8.32 1.72 6282 3.89 27915 4.15 3.35 +.54 -3.5 BlueBird Q BLBD 10 24.99 15.66 51 22.95 384 23.60 22.65 +.15 +15.3 BlueCapRe N BCRH 1.20 10.5 20.20 9.50 20 11.45 93 11.85 11.05 -5.0sBlueHBcp Q BHBK .60a 2.8 27 22.95 17.65 48 21.80 198 22.95 21.75 -.95 +8.5 BluebBio Q BLUE 236.17 85.65 492 180.60 3505 183.60 168.00 +10.65 +1.4 BluegVac n N BXG .60 2.4 25.91 13.00 81 24.60 397 25.70 23.74 -.38 +34.7 BlueknEP Q BKEP .58 17.8 6.30 3.25 453 3.25 1305 3.45 3.25 -.10 -36.3tBluekn pf Q BKEPP .72 11.4 8.05 5.99 5 6.26 180 6.40 5.99 -.12 -19.4 BlueLinx rs N BXC 12 46.42 7.57 230 37.82 925 38.63 35.65 -.31 +287.5 BlueprtM n Q BPMC 109.00 41.41 353 66.98 1835 68.26 65.08 -.13 -11.2 BluerkRsd A BRG 1.16 12.8 13.77 7.02 90 9.08 580 9.20 8.93 -.03 -10.2 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 1 25.52 24 25.67 25.35 -.02 -3.3 BluerkR pfD A BRGpD 1.78 7.7 26.25 20.84 5 23.04 31 23.04 22.38 +.55 -8.6 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 6 25.01 23 25.01 24.48 +.33 -1.7 BdwlkPpl N BWP .40 3.3 11 17.72 9.10 2189 12.06 18068 12.06 12.03 +.02 -6.6 Boeing N BA 6.84 1.9 37 374.48 202.19 2264 350.79 14082 351.24 336.51 +16.15 +18.9 BofI Hld s Q BOFI 18 45.18 23.51 682 40.45 2991 43.19 40.33 -1.43 +35.3 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 25.75 9 25.94 25.66 -.05 -.3 Boingo Q WIFI 28.34 14.63 285 23.27 1501 24.59 23.03 -.87 +3.4 BoiseCasc N BCC .28 .6 16 49.30 27.60 227 45.60 1191 46.35 44.70 +.40 +14.3 Bojangles n Q BOJA 8 16.20 11.35 109 14.70 640 15.10 14.25 -.20 +24.6 BonanzaCE N BCEI 39.00 23.33 226 36.10 1557 37.74 34.79 -1.43 +30.8 BonsoElec Q BNSO 5.04 1.96 33 3.60 66 3.96 3.32 +.20 +46.9 BookingHl Q BKNG 28 2228.99 1630.56 271 2031.44 1684 2099.06 2027.02 -55.49 +16.9 BootBarn N BOOT 13 26.25 6.10 477 22.95 2726 23.97 22.05 -.37 +38.2sBoozAllnH N BAH .76 1.6 23 46.37 31.56 978 46.50 6250 46.76 44.41 +.82 +22.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 1133 45.08 7207 46.41 44.24 +.49 -11.8 BorqsTch Q BRQS 77 10.50 4.00 7 4.60 28 5.20 4.55 -.65 -15.6sBostBeer N SAM 40 315.25 128.75 188 326.20 672 327.85 300.00 +23.55 +70.7 BosOma n Q BOMN 35.49 12.95 40 21.49 222 22.97 21.31 -1.02 -33.7 BostPrv Q BPFH .48 3.0 18 17.85 13.95 223 16.05 2465 16.60 16.00 -.05 +3.9 BostProp N BXP 3.20 2.5 30 131.84 111.57 626 127.32 2774 128.13 125.08 +1.02 -2.1 BosProp pfB N BXPpB 1.31 5.1 26.94 22.69 1 25.68 28 25.77 25.27 +.28 +1.7 BostonSci N BSX 23 37.30 24.54 4994 33.35 24702 34.09 33.10 -.26 +34.5sBttmlnT Q EPAY 75 54.73 25.22 309 54.50 1532 54.73 51.69 +.68 +57.2 BldrG&IFd N BIF .11a 1.1 11.84 9.63 143 10.35 702 10.45 10.33 +.04 -6.7sBovieMed A BVX 5.49 2.17 86 5.15 1680 5.49 4.63 +.16 +98.1 BowlA A BWL/A .68 4.8 39 16.64 13.43 1 14.06 11 14.96 14.04 -.72 -6.3 Box Inc n N BOX 29.79 17.25 1817 26.28 12298 26.93 25.75 +.14 +24.4 Boxlight n Q BOXL 17.40 3.00 79 4.16 492 4.64 4.00 -.31 -28.1 BoydGm N BYD .20 25 40.44 24.53 632 38.17 3675 38.50 36.83 +1.38 +8.9 BradyCp N BRC .83 2.1 25 40.90 31.70 51 39.25 691 39.60 38.35 +.41 +3.6sBraemHot N BHR .64 5.4 9 12.10 8.44 139 11.88 940 12.10 11.68 -.01 +22.1 Brainstorm Q BCLI 5.35 2.88 25 4.23 141 4.35 4.10 -.01 +7.9 Brandyw N BDN .72 4.3 16 18.69 15.21 905 16.92 7437 17.23 16.79 -.20 -7.0 BrasilAgro N LND 4.55 3.21 0 3.67 9 3.67 3.53 +.15 +4.8 Braskem N BAK .78e 2.9 33.73 20.71 174 27.21 2908 28.30 25.57 +1.74 +3.6 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 19 35.90 105 37.35 35.85 -1.00 +2.6 Bridglne rs Q BLIN 4.45 1.03 746 1.58 43879 3.75 1.15 +.31 -34.9 BridgptEd N BPI 27 14.16 5.31 141 6.46 856 6.71 6.29 -.09 -22.2 BridgBcs n Q BWB 13.87 12.60 18 12.84 145 13.00 12.69 -.10 +1.7 BridgfdFds Q BRID 14 21.55 11.05 13.74 5 14.32 13.71 -.26 +9.5 BrigStrat N BGG .56 3.0 11 27.34 17.11 163 18.45 975 18.63 17.95 +.38 -27.3sBrightHrz N BFAM 53 108.86 75.85 162 108.84 729 109.16 106.44 +2.73 +15.8 BrghtSch n N BEDU 28.18 11.80 197 16.82 721 16.90 15.50 +.54 -9.9tBrghtSph N BSIG 16.31 13.56 608 13.61 3655 14.73 13.56 -.90 -15.9 Brightcove Q BCOV 10.75 6.20 77 9.50 516 9.80 9.45 -.30 +33.8 BrghtFn n Q BHF 70.00 39.24 1831 40.53 8574 43.71 40.32 -1.18 -30.9 Brinker N EAT 1.52 3.1 16 54.14 29.50 854 48.95 4249 49.91 48.16 -.21 +26.0 Brinks N BCO .60 .7 88.10 66.80 409 83.05 2004 84.80 81.50 -1.45 +5.5 BrMySq N BMY 1.60 2.8 56 70.05 49.96 3685 56.86 19783 57.07 55.53 +.30 -7.2 BristowGp N BRS .28 1.9 18.91 6.36 407 14.45 2240 15.12 13.90 +.22 +7.3 BritATob s N BTI 2.24e 4.3 71.74 48.00 653 51.80 5278 52.44 51.23 +.02 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1584 17.36 10425 17.57 17.10 -.08 -7.0tBroadcInc Q AVGO 7.00 3.5 8 285.68 197.46 16162 202.46 67869 251.80 197.46 -45.22 -21.2 BroadrdgF N BR 1.46 1.2 36 119.99 71.58 501 117.97 3381 119.78 116.64 +1.38 +30.2 BroadVis Q BVSN 4.50 1.77 58 2.28 311 2.35 1.90 +.26 -36.8 BrdwyFn h Q BYFC 70 2.67 1.91 0 2.09 6 2.19 2.04 -.04 -11.4 BroadwdE Q BWEN 4.92 2.10 8 2.34 75 2.49 2.34 -.06 -14.0 Brookdale N BKD 14.82 6.28 2843 9.49 9901 10.10 9.37 -.30 -2.2 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 543 41.70 3107 42.34 41.24 +.36 -4.2 BrookBus n N BBU .25 .6 41.42 27.01 14 39.55 76 40.25 38.64 +.44 +14.6 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 3 22.99 65 23.61 22.89 -20.2 BrkGblInf N INF 1.40 11.2 13.87 11.02 44 12.48 309 12.48 12.20 +.05 -3.5 BrkfInfra s N BIP 1.88 4.7 29 46.88 37.27 170 40.26 1220 40.95 39.64 -.44 -10.2 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 466 19.11 3393 19.70 19.09 -.45 -13.8 BrkRlAs n N RA .20p 24.39 21.06 83 23.08 512 23.12 22.93 +.10 -1.2 BrkfReEn N BEP 1.96 6.4 36.00 29.57 76 30.55 483 30.93 30.01 -.10 -12.5 BrklneB Q BRKL .40f 2.2 22 19.35 13.60 249 18.30 1658 19.15 18.15 -.70 +16.6 BrooksAuto Q BRKS .40 1.2 35 36.45 21.75 730 32.20 4745 35.58 31.94 -2.21 +35.0sBrwnBrn s N BRO .30 1.0 28 28.83 21.15 488 28.75 3644 28.84 28.37 +.45 BrownFA s N BF/A .79 1.5 30 57.70 35.69 19 51.50 143 52.01 50.53 +.81 +3.0 BrownFB s N BF/B 29 59.58 37.71 1069 51.02 5731 51.36 50.19 +.58 BrukerCp Q BRKR .16 .6 27 36.53 26.98 464 28.93 3573 29.72 28.46 -.34 -15.7sBrunswick N BC .76 1.1 19 69.60 48.04 767 67.56 4421 69.60 66.28 +1.10 +22.3 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 28 46.65 193 48.30 46.55 -.70 +5.5 Bsquare Q BSQR 5.84 2.50 9 2.60 61 2.75 2.55 -44.1tBuckeye N BPL 5.05 13.9 11 65.90 33.85 1167 36.28 5081 36.60 33.85 +1.86 -26.8 Buckle N BKE 1.00e 4.3 12 28.80 13.50 598 23.20 2412 26.90 22.80 -3.10 -2.3 Buenavent N BVN 16.80 11.21 872 12.59 6823 13.80 12.44 -.96 -10.6 BldBear N BBW 28 11.00 7.25 355 8.15 667 8.65 7.55 +.50 -11.4 BldrFstSrc Q BLDR 18 23.28 14.39 477 18.18 3403 18.86 17.64 -.04 -16.6 BungeLt N BG 2.00f 2.9 30 83.20 63.87 1188 68.47 10905 70.90 68.09 -1.31 +2.1 BurlStrs N BURL 32 158.23 79.07 771 151.15 2841 152.52 146.63 +.02 +22.9 BusinFst n Q BFST .08p 88 30.00 23.10 13 25.47 110 25.75 24.90 +.32 +.8 BylineBc n N BY 24.80 19.02 24 22.36 235 23.05 22.29 -.52 -2.7C -:C&F Fnc Q CFFI 1.36 2.2 19 66.08 45.28 15 61.25 47 65.65 61.25 -3.05 +5.6 C&J Eng n N CJ 36.57 21.99 770 23.15 5704 23.91 22.43 -.15 -30.8 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 0 14.44 1 14.44 14.41 +.10 -5.1 CtrMillr n N MLPE 25.56 19.84 21.68 0 22.04 22.04 -.12 -6.5sCA Inc Q CA 1.02 2.3 20 44.20 30.45 21302 44.06 105053 44.20 36.74 +7.33 +32.4 CAE Inc g N CAE .36 21.70 15.66 85 20.86 564 21.37 20.61 -.21 +12.4 CAI Intl N CAI 6 40.11 19.35 219 23.16 901 24.25 22.36 +.14 -18.2 CAS Med Q CASM 2.06 .59 237 1.98 411 1.99 1.80 +.10 +157.1 CASI Phr h Q CASI 8.42 .93 290 7.30 1924 7.89 6.96 -.47 +124.6 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 7 33.70 35 34.70 33.25 -.45 +12.3 CBAK Eng Q CBAK 2.35 .85 8 .90 717 1.02 .86 +.02 -38.9sCBIZ Inc N CBZ 26 24.00 14.05 207 22.95 1133 24.00 22.90 -.75 +48.5 CBL Asc N CBL .80 14.4 3 9.67 3.80 884 5.57 11309 5.83 5.54 -.19 -1.6 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 246 19.40 760 19.40 19.16 +.05 -11.3 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 11 17.31 96 17.67 17.25 -.17 -21.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 91.12 436 102.90 3635 103.73 100.51 +2.11 -17.4 CBRE GRE N IGR .60 7.9 8.05 7.17 162 7.57 1280 7.68 7.56 -.05 -4.4sCBRE Grp N CBRE .05p 19 49.89 34.38 1263 49.11 6915 49.89 48.01 +.51 +13.4 CBS A N CBS/A .72f 1.2 17 68.86 47.98 1 59.31 13 59.76 57.80 +.96 -.8 CBS B N CBS .72 1.2 13 68.75 47.54 1144 59.01 12343 59.59 57.34 +.86 CBTX Inc n Q CBTX .20 .6 35.00 27.00 45 33.33 419 35.00 33.25 -1.12 +12.4 CCA Inds A CAW 14 3.81 2.75 3 2.84 6 2.95 2.75 +.04 -9.8 CDK Globl Q CDK .60 .9 27 76.04 60.28 516 67.34 5802 67.73 64.27 +.90 -5.5sCDW Corp Q CDW .84 1.0 30 85.82 58.57 523 85.28 3323 85.93 82.93 +2.37 +22.7 CEVA Inc Q CEVA 24 51.80 27.35 44 31.60 343 32.10 31.00 -31.5 CF Inds s N CF 1.20 2.8 46.20 27.73 2998 42.31 15322 44.25 42.11 -.57 -.5 CGG rs N CGG 1 7.50 1.88 19 2.57 134 2.65 2.46 +.12 -42.5sCGI g N GIB 66.31 49.02 133 65.94 710 66.31 64.15 +1.79 +21.4 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1008 86.74 5571 87.02 84.55 +2.28 -2.6tCHF Sol rs Q CHFS 24.45 1.65 304 1.60 2064 1.90 1.52 -.08 -53.8 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 5 30.11 76 30.44 30.05 -.18 -.1 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 24 28.97 161 29.30 28.89 -.13 +.5 CHS pfB2 Q CHSCN 1.78 6.2 29.99 26.16 20 28.50 105 28.86 28.20 +.12 +4.2 CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.56 17 27.31 136 27.84 27.15 -.17 +3.2 CHS pfB4 Q CHSCL 1.88 6.6 29.90 27.15 21 28.44 143 28.92 28.35 -.12 +1.0 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.25 7 15.25 14.80 +.20 -20.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 1176 51.95 5689 52.98 51.26 +.31 +5.5 CKX Lands A CKX .12m 1.1 46 12.00 9.60 10.99 0 10.99 10.99 +8.0 CLPS Inc n Q CLPS 17.35 4.70 889 14.29 1896 15.00 10.13 +3.43 +159.3 CM Finan Q CMFN 1.00 11.4 7 10.40 7.40 23 8.80 124 9.06 8.80 -.20 +8.0 CM SevSt rt Q CMSSR .40 .01 .36 2 .36 .35 +.04 +12.5 CME Grp Q CME 2.80a 1.7 36 174.36 119.30 1021 166.91 7512 167.40 161.00 +6.48 +14.3 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 1745 47.85 12226 48.68 46.29 -.74 +1.2 CNA Fn N CNA 1.20a 2.5 13 55.62 45.10 119 47.10 794 47.79 46.72 +.64 -11.2 CNBFnPA Q CCNE .66 2.2 17 32.86 23.50 8 30.28 82 32.03 30.12 -1.25 +15.4tCNH Indl N CNHI .14e 1.4 15.65 10.09 1888 10.37 12272 10.81 10.09 +.12 -22.6 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 1007 19.58 4384 20.07 19.13 +.13 -20.7 CNOOC N CEO 4.92e 3.0 185.72 108.66 73 165.61 561 167.68 158.78 +3.95 +15.4 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 75 19.35 613 19.99 19.12 -.09 +15.4sCNX Resc N CNX .04 .2 18.37 11.59 1038 17.16 8590 18.37 16.93 -.23 +17.3 ConslCoal n N CCR 2.05 13.5 16.65 13.15 26 15.15 83 15.50 14.85 +.05 -3.2 CONSOL n N CEIX 18 48.12 19.51 513 39.44 2260 39.85 37.85 +1.13 -.2 CPFL Eng N CPL .12e 1.0 17.69 10.63 8 11.44 65 11.44 11.11 +.24 -.5 CPI Aero A CVU 16 11.75 7.80 21 10.52 79 10.55 9.85 +.72 +17.5 CPI Crd rs Q PMTS 16.00 1.93 24 2.12 152 2.21 2.00 +.07 -42.2 CPS Tech Q CPSH 30 2.20 1.04 1 1.50 21 1.59 1.50 -.04 -9.6 CRA Intl Q CRAI .68 1.2 29 58.74 34.49 24 54.75 166 55.06 53.17 +.37 +21.8 CRH Med A CRHM 5.50 1.46 24 3.15 184 3.20 2.99 +.10 +18.9 CRH N CRH .72e 2.0 39.32 32.47 1025 35.48 5611 36.13 35.21 -.36 -1.7 CRISPR n Q CRSP 73.90 15.67 747 65.71 3830 66.26 59.61 +2.83 +179.9 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 124 41.30 718 42.67 41.24 -1.00 -5.8 CSI Comp Q CCLP .75 13.3 8.05 4.19 49 5.66 456 5.83 5.46 +.20 +3.5 CsopChiA50 N AFTY 1.17e 7.7 20.51 14.46 0 15.15 37 15.36 14.70 +.40 -13.9 Csop Csi300 N HAHA 36.52 27.41 0 28.34 0 28.34 27.79 +.83 -15.8 CSP Inc Q CSPI .44 4.3 22 18.89 8.75 9 10.26 23 10.44 9.75 +.31 -35.1 CSS Inds N CSS .80 4.8 30.29 15.13 53 16.57 243 17.65 16.35 -.88 -40.5 CSW Ind n Q CSWI 37 56.20 37.80 23 52.90 150 54.40 52.50 -.95 +15.1 CSX Q CSX .88 1.4 10 67.69 47.99 4937 64.71 24466 66.69 64.35 -.29 +17.6 CTI BioP rs Q CTIC 5.36 2.45 454 4.13 5045 4.70 4.10 -1.07 +54.1 CTI Inds Q CTIB 5.99 3.25 6 4.07 13 4.29 3.76 +.07 CTS N CTS .16 .4 31 39.20 21.10 151 37.35 710 38.90 37.05 -1.50 +45.0 CUI Glbl Q CUI 4.35 2.44 10 2.83 260 3.04 2.60 -.17 +2.9sCURO Gp n N CURO 56 28.12 13.50 222 27.34 831 28.12 25.85 +.31 +94.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 363 22.24 1978 23.43 22.24 -.64 -5.6 CVD Eqp Q CVV 18 13.50 6.39 12 7.19 57 7.32 6.76 +.29 -38.1 CVR Engy N CVI 3.00f 8.1 47.67 16.75 312 37.05 2413 38.32 36.04 +.77 -.5 CVR Ptrs N UAN .71e 19.1 4.20 2.58 531 3.72 3341 4.00 3.33 +.33 +13.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 300 23.00 3059 23.41 22.10 +.95 +39.0 CVS Health N CVS 2.00 2.9 12 84.00 60.14 5592 68.63 40383 70.34 66.81 +2.15 -5.3 CWA Inco n N CWAI 26.93 24.45 24.83 0 24.83 24.83 +.16 -2.8 CYS Invest N CYS .88 11.7 7 8.86 6.25 370 7.55 3882 7.69 7.55 -.06 -6.0 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 4 24.92 41 24.98 24.81 +.03 -.4 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 3 24.62 56 24.69 24.46 +.16 -.6 CabGS flt34 N GYB .83 3.6 23.75 22.03 4 22.82 8 22.82 22.48 +.12 -.7 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 1 13.35 21 13.46 12.80 -.08 -9.5 CabAT&T34 N GYC .83 3.7 24.90 21.30 1 22.60 11 23.18 22.50 -.34 +.2 CableOne n N CABO 7.00 .9 38 788.00 597.40 33 760.35 127 773.48 758.45 -.57 +8.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 113 62.90 1324 63.58 61.91 +1.30 +2.1 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 85 114.08 710 115.24 110.83 +2.11 +21.3 CabotO&G N COG .24 1.0 44 29.57 21.71 2554 23.45 20872 24.06 23.18 -.13 -18.0sCACI N CACI 15 179.75 118.10 78 178.35 582 179.75 173.80 +.70 +34.8 Cactus n N WHD 37.50 19.18 1057 33.67 10926 37.38 32.02 -.41 +66.3 CadencB n N CADE .13 .4 62 31.44 20.00 724 28.67 3825 29.97 28.49 -.15 +5.7 Cadence Q CDNS 57 46.00 33.54 978 45.29 6699 45.73 44.28 +.41 +8.3 Cadiz h Q CDZI 14.75 9.65 64 13.10 378 13.15 12.85 -8.1 CaesarStne Q CSTE .29e 33 37.70 12.50 74 15.55 600 16.00 15.45 +.15 -29.3 CaesarsEnt Q CZR 14.50 10.25 4428 11.50 43662 11.60 11.05 +.23 -9.1 CafePress Q PRSS 2.50 1.12 4 1.31 183 1.35 1.25 +.05 -29.0 Cal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 248 45.70 1229 47.85 45.45 -1.35 +2.8 Caladriu rs Q CLBS 11.65 2.63 230 6.18 459 6.35 5.32 +.43 +76.1sCalaCvHi Q CHY 1.20 9.2 13.15 10.60 241 13.02 1116 13.15 12.87 +.22 +9.9 CalaCvOp Q CHI 1.14 9.6 12.00 10.01 118 11.90 849 12.00 11.83 +.17 +6.3 CalaCv&Inc Q CCD 2.00 9.1 22.32 18.15 49 21.92 325 22.28 21.65 -.02 +9.2 CalaGDyIn Q CHW .84 9.4 9.87 8.32 130 8.95 695 9.13 8.94 -.04 -1.4 CalaGTR Q CGO 1.20 8.4 16.34 12.36 20 14.28 80 14.51 14.02 +.08 -5.2 CalaStrTR Q CSQ .99 7.6 13.07 11.00 210 12.96 1460 13.06 12.75 +.32 +7.3 CalAmp Q CAMP 31 25.45 17.52 141 24.05 1031 24.52 23.27 -.39 +12.2 CalavoGr h Q CVGW .95f 1.0 43 99.00 65.75 53 95.20 424 98.40 94.45 -2.60 +12.8 CaledoMn n A CMCL .28 3.3 9.94 5.17 14 8.40 65 8.80 8.40 -.25 +13.7 Caleres N CAL .28 .8 16 37.06 22.39 852 33.56 2061 35.47 32.66 -1.61 +.2sCalifRes rs N CRC 48.85 6.47 2014 40.53 11761 48.85 40.20 -4.14 +108.5 CalifWtr N CWT .75 1.8 29 46.15 35.25 100 40.95 938 42.25 40.41 -1.10 -9.7tCalithera Q CALA 20.05 4.30 181 4.75 1745 5.00 4.30 -.20 -43.1 Calix N CALX 8.00 4.65 154 7.85 555 8.00 7.40 +.10 +31.9 CallGolf N ELY .04 .2 39 20.82 12.36 1172 18.56 4465 19.48 18.41 -.75 +33.2 CallonPet N CPE 24 14.65 9.34 3992 10.89 22633 11.46 10.82 -10.4 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 8 51.44 27 51.83 51.35 -.29 +.3 CalumetSp Q CLMT 9.95 4.00 90 7.75 1219 7.85 7.25 +.35 +.6 Calyxt n Q CLXT 31.89 9.26 45 17.71 547 18.89 17.40 -.32 -19.6 CambLrn Q ABCD 1.36 11.6 38 13.77 4.73 96 11.68 585 12.08 11.40 -.36 +105.6 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 14, 2018

PAGE 35

Cambrex N CBM 21 62.30 42.55 142 55.15 1310 55.85 53.40 +1.05 +14.9 CambriaYld N SYLD .49e 1.3 41.00 33.28 7 38.35 118 38.92 38.15 +.06 -.1 CambFgnY N FYLD .75e 3.0 27.94 23.06 6 25.41 25 25.75 25.26 -.07 -3.7 CambGblV N GVAL .54e 2.3 28.50 23.36 20 24.00 130 24.40 23.84 -.15 -6.3 CamGblMo N GMOM .56e 2.1 29.42 24.82 11 26.84 50 27.14 26.62 +.12 -2.0 CambGlAss A GAA .55e 2.0 28.60 25.82 21 26.98 57 27.16 26.85 +.07 -1.8 CambrEmS N EYLD 38.25 30.15 1 32.81 9 33.34 32.70 -.15 -5.4 CambEq n N CCOR 26.18 24.12 9 24.61 70 24.63 24.52 +.17 -4.7 CambTail n N TAIL 24.68 20.75 1 20.93 20 21.06 20.83 -.26 -7.3 CamValMom N VAMO 28.07 23.10 5 25.77 35 26.52 25.69 -.19 +3.3sCambrBc n Q CATC 1.92 2.1 92.54 70.00 5 89.88 47 92.54 87.73 +.27 +12.6 CamdnN s Q CAC 1.20f 2.7 23 47.86 37.10 22 45.12 145 47.30 44.93 -1.63 +7.1 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 410 91.51 2376 92.52 90.50 -.14 -.6 Cameco g N CCJ .40 12.19 7.68 1171 10.96 5132 11.15 10.84 -.01 +18.7 CampSp N CPB 1.40 3.4 13 54.37 32.63 2656 41.05 16204 42.54 41.01 -.86 -14.7 CampWrl n N CWH .54 2.0 47.62 18.16 990 26.36 6235 27.17 25.28 +.04 -41.1 Camtek h Q CAMT .56 7.5 12 8.74 4.17 48 7.47 293 7.76 7.35 -.25 +30.6 Can-Fite A CANF 13 2.75 1.12 32 1.28 495 1.29 1.16 +.11 -13.5 CdaGoose n N GOOS 68.75 16.96 702 60.27 4889 61.97 58.68 +.66 +91.0 CIBC g N CM 5.32 9 100.01 81.70 146 88.16 1110 88.64 87.27 +.23 -9.5sCdnNR gs N CNI 1.33 85.77 70.59 821 85.81 5823 86.29 83.01 +3.83 +4.0 CdnNRs gs N CNQ 1.34 38.20 28.02 1831 36.90 13205 37.41 35.96 +.45 +3.3 CP Rwy g N CP 2.60f 196.34 150.91 403 187.49 2241 188.79 182.28 +6.59 +2.6 CdnSolar Q CSIQ 5 19.09 11.37 550 13.10 2534 13.28 12.81 +.34 -22.3 CancerGen Q CGIX 4.05 .82 125 .88 311 .95 .86 -.03 -52.6 CannaeHl n N CNNE 21.34 16.16 359 19.52 1723 19.92 18.62 +.86 +14.6tCanon N CAJ 40.67 31.23 173 31.61 1185 31.98 31.23 +.11 -15.5 CantelMed N CMD .17e .2 40 130.92 72.82 185 94.72 1551 97.38 93.31 -1.00 -7.9 CantbryPk Q CPHC .28 1.8 23 17.72 11.00 0 15.25 10 15.25 14.56 +.55 -6.2 CpStarFn n Q CSTR .04p 56 22.22 16.00 21 19.43 127 19.98 18.89 +.24 -6.5sCapellaEd Q CPLA 1.72 1.6 29 105.85 65.15 20 104.40 332 105.90 101.95 +1.25 +34.9 CapCtyBk Q CCBG .28 1.1 24 26.50 19.76 17 24.75 116 25.40 24.54 +.21 +7.9 CapOne N COF 1.60 1.7 21 106.50 76.98 1953 94.59 10734 97.12 93.56 +1.69 -5.0 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 39 26.14 175 26.28 26.07 -.08 -.2 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 31 26.60 128 26.95 26.56 -.29 -.8 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 271 26.45 471 26.98 26.39 -.47 -2.1 CapOne pfB N COFpP 1.50 5.8 25.80 24.91 63 25.73 225 25.80 25.61 -.05 +1.7 CpOne pf H N COFpH 27.19 25.12 16 25.97 182 26.30 25.96 -.35 -3.5 CapOne pfG N COFpG 25.55 23.25 80 25.01 388 25.07 24.83 -.06 -.1 CapProd Q CPLP .32 10.5 17 4.00 2.98 262 3.05 1587 3.20 3.05 -.15 -9.2 CapSenL N CSU 16.72 9.15 84 10.76 752 11.32 10.64 -.48 -20.2 CapSwst Q CSWC 1.16a 6.4 18 19.38 14.85 9 18.22 40 18.70 18.16 -.26 +10.1 CapitalaF Q CPTA 1.00 11.8 13.57 6.88 49 8.49 286 8.50 8.31 +.14 +16.6 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 25.05 10 25.12 24.78 -.10 -.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 426 12.93 1583 13.47 12.89 -.43 -3.6 CapInv n N CIC 10.10 9.60 0 9.86 3 9.87 9.85 -.04 +1.9 Capricor Q CAPR 4.25 .66 2298 1.49 2927 1.54 1.29 +.18 -5.7 CapsteadM N CMO .64 7.5 12 10.58 8.17 792 8.57 5306 9.25 8.52 -.67 -.9 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 6 25.32 84 25.37 25.08 +.28 -.1 CpstnTur rs Q CPST 1.90 .58 295 1.58 1538 1.60 1.46 +.10 +105.2 CarGurus n Q CARG 40.60 25.85 614 36.89 2413 37.70 35.02 +.89 +23.0 CaraThera Q CARA 22.29 11.11 545 21.72 4293 22.15 19.81 +1.72 +77.5 CarboCer N CRR 12.69 6.05 383 9.99 2413 10.59 9.49 +.16 -1.9tCarbBlk n Q CBLK 35.00 21.44 532 24.92 3373 26.35 21.44 +1.86 +4.1 Carbonite Q CARB 41.25 18.55 250 38.45 1260 38.60 36.16 +1.55 +53.2 CardnlHlth N CAH 1.90f 3.8 12 78.78 48.28 3035 50.80 17993 51.63 48.85 +.86 -17.1sCardiovSys Q CSII 35.36 20.58 147 34.96 1428 35.36 34.31 +.11 +47.6 Cardlytc n Q CDLX 25.71 11.10 60 22.34 410 23.81 21.50 +.22 +67.1 Cardtronic Q CATM 12 34.90 15.80 226 26.28 1367 27.09 25.47 -.05 +41.9 CareTrust Q CTRE .82 4.9 33 19.82 12.73 253 16.90 4203 17.42 16.88 -.38 +.8 Care.com N CRCM 22.95 12.80 76 21.58 681 22.01 21.03 -.11 +19.6 CareDx h Q CDNA 16.00 1.12 233 12.39 1562 13.29 12.21 -.64 +68.8sCareerEd Q CECO .30f 1.7 18.50 8.10 230 17.91 3167 18.50 16.72 +1.09 +48.3 Carlisle N CSL 1.48 1.3 20 119.21 92.09 325 114.32 1517 114.90 111.35 +2.02 +.6 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.25 445 23.80 2443 23.90 23.15 +.15 +3.9 CarlGp pfA Q TCGP 1.47 6.0 25.85 23.17 44 24.34 295 24.58 24.17 +.14 -4.1 CarMax N KMX 20 81.67 57.05 1007 76.92 6640 78.12 75.45 +.51 +19.9 Carnival N CCL 2.00 3.4 14 72.70 56.45 3241 58.05 23927 58.86 57.25 +.50 -12.5 CarnUK N CUK 1.80f 3.1 72.29 56.76 114 57.80 1778 58.53 57.15 -.04 -12.8 CaroFin s Q CARO .24 .6 23 45.58 31.33 157 42.04 607 45.35 41.62 -3.13 +13.2 CarolTrBk Q CART 31 10.00 7.34 1 8.30 21 8.46 8.25 -.10 -13.1 CarpTech N CRS .72 1.3 44 61.49 36.57 170 56.51 1277 56.82 54.84 +1.72 +10.8 CarrSrv N CSV .30 1.2 17 28.96 23.15 56 25.02 377 25.29 24.66 +.23 -2.7sCarrizo Q CRZO 29 31.57 11.10 2247 28.46 13763 31.57 28.16 +.08 +33.7 CarrolsRst Q TAST 20 15.25 9.90 198 14.80 1127 15.25 13.90 -.20 +21.8sCars.cm N CARS 32.57 20.94 933 32.21 7473 32.94 29.00 +2.31 +11.7 Carters N CRI 1.80 1.6 18 129.00 83.84 353 112.88 3109 113.55 107.97 +3.12 -3.9sCarvana A n N CVNA 49.87 12.17 607 44.10 4388 49.87 43.39 -3.07 +130.6 CarverBc lf Q CARV 39 11.94 2.01 17 3.93 42 4.92 3.85 -.58 +35.1 CasaSys n Q CASA 82 34.21 13.25 887 15.62 5746 18.83 14.89 -1.19 -12.0 CasellaW Q CWST 27.50 15.20 90 25.41 573 26.05 25.22 -.42 +10.4 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 301 109.17 1437 109.96 106.65 +2.28 -2.5 CassInfo Q CASS 1.04f 1.5 34 74.49 53.23 28 70.09 101 72.26 69.58 -1.04 +20.4 CastleBr A ROX 1.93 .98 107 1.22 875 1.24 1.20 -.02 CastlightH N CSLT 4.75 3.15 120 4.45 2027 4.60 4.35 +.05 +18.7tCatabasis n Q CATB 3.78 .78 315 .85 3983 .93 .78 -43.0 Catalent N CTLT 75 47.87 33.42 587 43.39 3738 44.18 43.14 +.16 +5.6 CatalstB rs Q CBIO 37.00 3.11 317 12.44 1743 12.50 11.02 +1.05 -8.8 CatalystPh Q CPRX 4.51 2.09 896 3.27 2242 3.58 3.13 -.02 -16.4 Catasys n Q CATS 8.88 3.30 49 6.80 171 7.05 6.27 +.02 +81.3 CatchMTim N CTT .54 4.2 13.73 10.81 140 12.84 802 13.00 12.72 -.10 -2.2 Caterpillar N CAT 3.44f 2.4 17 173.19 105.11 2839 140.75 24580 141.86 135.84 +5.34 -10.7 CathayGen Q CATY .96 2.4 19 45.59 34.00 316 40.56 1778 42.51 40.53 -.62 -3.8 CatoCp N CATO 1.32 5.8 22 26.25 10.76 618 22.85 2129 25.40 20.45 -2.16 +43.5 CavcoInd Q CVCO 37 224.95 123.10 29 218.35 221 220.00 212.45 +3.80 +43.1 CecoEnv Q CECE .30 4.5 10.30 4.00 68 6.66 389 6.69 6.40 +.19 +29.7tCedarF N FUN 3.56 5.9 16 71.85 57.15 273 60.08 2424 65.96 57.15 -5.09 -7.6 CedarRlty N CDR .20 4.2 12 6.29 3.54 297 4.80 2206 5.34 4.76 -.47 -21.1 CedarR pfB N CDRpB 1.81 7.4 25.64 22.03 2 24.50 13 24.50 23.96 +.75 -3.0 CedrRT pfC N CDRpC 1.63 7.2 25.39 18.82 41 22.77 228 22.77 21.94 +.81 -9.1 Cel-Sci rs A CVM 3.69 .83 400 1.04 10474 1.29 .83 +.20 -45.0 Celanese N CE 1.84 1.7 13 118.40 91.15 757 110.77 3742 114.77 110.66 -1.66 +3.4 Celcuity n Q CELC 29.19 11.10 5 22.64 56 23.83 22.04 -.95 +19.5 Celestic g N CLS 10 13.92 9.79 386 12.18 1481 12.44 12.04 +.10 +16.2 Celgene Q CELG 26 147.17 74.13 4617 85.69 35580 86.05 82.94 +3.25 -17.9 Celgene rt Q CELGZ 1.61 .11 13 .65 120 .74 .36 +.25 -33.0tCellcom N CEL 6 10.62 5.43 5 5.59 43 5.62 5.43 -.10 -45.2 CelldexTh Q CLDX 3.26 .48 1272 .52 8279 .53 .50 -.00 -81.7 CellectBio n Q APOP 13.50 6.12 2 7.35 40 7.42 7.20 +.14 +5.0 Celct wtA Q CLRBZ .85 .39 .49 -1.6 Cellectar rs Q CLRB 2.06 .57 138 .74 3687 .82 .63 +.14 -46.0 Cellectis n Q CLLS 38.85 21.25 246 28.35 654 29.42 28.13 -.58 -2.7 CallularBio Q CBMG 22.75 8.30 93 19.45 254 20.40 18.55 +.55 +72.9 Celsion rs Q CLSN 6.06 1.24 151 3.06 1175 3.34 3.00 -.18 +14.2 CelsiusH n Q CELH 7.00 3.42 30 4.57 326 4.80 4.39 -.18 -13.0 Celyad n Q CYAD 64.75 25.55 4 28.69 28 31.29 28.67 -2.25 -33.4 Cementos N CPAC .50e 4.3 14.11 11.02 2 11.55 18 11.73 11.04 -.10 -6.9 Cemex N CX .29t 10.37 5.72 4640 6.77 26381 7.07 6.73 -.19 -9.7 Cemig pf N CIG .08e 4.0 2.93 1.66 4284 2.01 15583 2.02 1.90 +.08 -2.4 Cemig N CIG/C .08e 4.3 3.16 1.58 3 1.85 4 1.85 1.76 -.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 48 2.17 202 2.28 2.05 +.06 -14.9tCemtrx pf Q CETXP .58t 7.62 4.03 0 4.20 17 4.23 4.03 -.15 -16.9 CenovusE N CVE .20 8 11.52 6.90 2769 10.57 13525 11.29 10.53 -.25 +15.8sCentene s N CNC 21 132.87 79.06 1407 134.53 6969 134.70 128.43 +5.37 +33.4 CntRsDvA Q CDEV 22.14 14.21 1718 17.89 10583 18.96 17.69 +.05 -9.6 CC MLPInf N CEN 1.25 13.7 11.62 8.12 147 9.14 957 9.15 8.96 +.18 -8.2 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2102 27.76 20043 27.98 26.55 -.18 -2.1 CntrStBk Q CSFL .40 1.4 32.27 21.77 327 29.27 1977 31.24 29.23 -1.18 +13.8 CentElBr B N EBR/B 9.06 3.43 3 4.25 98 4.50 4.14 -.01 -37.4 CentElecBr N EBR 7.86 3.14 172 3.84 1318 4.05 3.68 +.04 -32.6 CEurMed Q CETV 5.20 3.70 84 4.05 461 4.25 4.03 -.10 -12.9 CnEurRusT N CEE .56e 2.3 28.32 21.52 7 24.14 27 24.60 24.01 -.05 -1.0 CentrlFedl Q CFBK 29 2.75 2.05 5 2.58 117 2.59 2.40 +.15 -6.3 CentGard lf Q CENT 23 45.02 30.60 18 43.59 328 45.00 41.38 -1.35 +12.0sCenGrdA lf Q CENTA 41.97 29.03 70 40.67 663 41.97 40.04 -1.06 +7.8 CenPacFn N CPF .84f 2.9 19 33.15 27.34 82 28.89 462 30.00 28.89 -.47 -3.2 CentSecur A CET 1.78e .7 29.00 24.12 3 28.35 103 28.43 28.08 +.20 +3.5 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 20 21.24 79 22.00 20.90 -.46 +5.3 CentrusEn A LEU 5.14 3.30 6 3.37 32 3.69 3.37 -.31 -16.0 CentAl Q CENX 22 24.77 12.94 800 14.24 5252 15.58 14.18 -.99 -27.5 CntyBcMA Q CNBKA .48 .6 89.40 63.10 12 78.75 39 78.90 75.10 +3.60 +.6 CentCas Q CNTY 39 9.85 6.28 52 8.56 414 8.92 8.35 -.29 -6.2 CentCmtys N CCS 16 36.00 21.90 203 31.90 763 32.45 31.35 -.10 +2.6 CntryLink N CTL 2.16 10.9 9 23.81 13.16 5128 19.88 37370 20.15 19.65 +.22 +19.2 CeragonN Q CRNT 4.15 1.64 132 3.52 1218 3.72 3.50 -.17 +77.8 Cerecor n Q CERC 5.74 .52 105 4.13 261 4.90 4.01 -.64 +29.1 CerdHCM n N CDAY 42.46 29.68 293 34.66 2074 35.50 32.24 +.81 +13.6 Cerner Q CERN 31 73.86 52.05 1302 61.47 8497 63.88 59.96 -1.49 -8.8sCerusCp Q CERS 7.49 2.10 771 7.27 4331 7.55 6.92 +.26 +115.1 Cervecer N CCU .35e 1.4 30.35 24.37 152 25.53 646 25.59 25.05 +.16 -13.7 CescaTh h Q KOOL 6.44 .37 410 .46 3055 .52 .38 +.03 -84.7 Chaisma n Q CHMA 2.95 1.25 12 1.55 69 1.60 1.45 -8.8 ChampO hrs Q CSBR 7.60 2.19 60 6.10 463 6.90 5.99 -.15 +57.2tChangyou Q CYOU 6 30.35 15.57 392 15.74 929 16.47 15.41 -.52 -36.6 ChannAdv N ECOM 15.63 8.30 83 15.35 281 15.50 14.60 +.40 +70.6 Chantic rs Q BURG 5.15 1.81 9 3.10 87 3.19 2.95 -.09 +17.9 CharahSol n N CHRA 12.00 9.98 150 10.72 665 11.75 10.48 -.74 -10.7 CharlsCol h Q CTHR 1.60 .80 22 1.08 73 1.09 1.03 +.04 -20.0 ChRvLab N CRL 23 119.05 94.15 120 117.31 1245 117.85 115.31 +1.53 +7.2 ChartInds Q GTLS 54 74.27 32.54 178 65.76 969 65.91 60.76 +3.00 +40.3 ChartCm n Q CHTR 99 408.83 250.10 670 304.84 4759 310.57 299.12 +.41 -9.3 CharterFn Q CHFN .34f 1.4 23 26.01 15.81 32 23.76 181 25.11 23.71 -.80 +35.5sChaseCorp A CCF .80f .7 36 131.35 83.35 7 121.25 166 131.35 119.35 -2.10 +.6 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 222 21.42 948 21.85 21.21 -.34 -5.9 ChkPoint Q CHKP 22 119.20 93.76 1206 109.31 9869 110.03 101.71 +6.50 +5.5 CheckC wt Q CHEKW 1.61 .15 .33 +80.6 CheckC nrs Q CHEK 24.00 3.12 138 3.90 614 4.22 3.85 -.13 -62.6 ChckPnt n Q CKPT 10.50 2.25 26 2.74 163 3.00 2.55 -.10 -29.4 Cheesecake Q CAKE 1.16 2.0 18 60.08 38.34 756 57.56 3157 58.10 55.76 +.50 +19.5 CheetahM N CMCM 18.18 7.54 335 9.61 1883 10.55 9.42 -.67 -20.4sChefsWhs Q CHEF 63 31.40 12.00 167 31.25 1018 31.40 30.10 +.30 +52.4 Chegg N CHGG 29.76 12.07 459 28.92 3741 29.41 28.51 +.16 +77.2 Chembio Q CEMI 11.20 5.75 9 11.15 71 11.20 10.90 +36.0 Chemed N CHE 1.12 .3 48 335.99 186.09 185 324.08 968 328.26 318.52 +2.36 +33.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 228 55.16 1308 58.07 55.16 -1.12 +3.2 ChemoCntx Q CCXI 50 15.08 5.42 224 13.58 1088 13.97 13.11 -.09 +128.2 Chemours n N CC .68 1.5 12 58.08 39.57 888 44.88 6840 46.35 43.77 +.36 -10.3 ChemungF Q CHMG 1.04 2.1 24 56.83 38.79 13 50.50 45 51.86 48.75 +1.43 +5.0 CheniereEn A LNG .56p 69.50 40.36 1916 62.06 14406 66.68 61.52 -4.09 +15.3 ChenEnLP A CQP 2.20 6.0 37.31 26.41 232 36.45 1090 36.73 35.31 +.83 +23.0 ChenEnHld A CQH 2.04f 6.8 29 33.59 24.03 81 29.92 716 32.12 29.72 -1.96 +8.1 Cherokee h Q CHKE .20 33.4 6.25 .50 311 .60 763 .68 .53 +.06 -68.5 CherHMtg N CHMI 1.96 10.9 4 19.43 16.01 88 18.00 493 18.37 17.96 -.25 +.1 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 2 25.43 10 25.50 25.43 +.05 -1.4sChesEng N CHK 9 5.60 2.53 18869 5.19 145232 5.60 5.08 -.10 +31.1sChesEn pfD N CHKpD 4.50 8.0 57.94 45.99 1 55.93 17 57.99 55.44 -1.17 +12.5 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 54 1.60 275 1.65 1.60 -13.5sChespkLdg N CHSP 1.60 4.9 34 32.95 24.08 263 32.51 1609 32.95 32.12 -.24 +20.0sChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 84 85.70 381 87.25 84.08 -.05 +9.1 Chevron N CVX 4.48 3.6 55 133.88 102.55 3353 124.04 23329 128.51 122.97 -.10 -.9 ChiRivet A CVR .84 2.7 36.80 26.50 1 31.50 8 32.25 31.45 -.70 -.9 ChkSoup n Q CSSE 13.26 6.19 36 9.51 127 9.95 9.20 -.22 +5.7 ChkSoup pf Q CSSEP 2.44 9.8 25.25 24.05 6 25.00 25 25.05 24.31 +.25 +.4 Chicos N CHS .34 4.2 10 10.90 6.96 1935 8.06 16694 8.51 7.85 -.38 -8.6 ChildPlace Q PLCE 2.00 1.7 26 161.65 98.20 693 116.45 2607 121.30 112.55 -3.95 -19.9 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 644 18.79 3625 18.94 18.73 -.05 +1.7 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 9 25.85 40 26.08 25.85 -.13 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 28 25.90 139 26.19 25.80 -.11 +.4 Chimerix Q CMRX 5.94 4.17 87 4.74 420 4.92 4.72 -.15 +2.4 ChAdvCns Q CADC 10.20 1.55 28 6.30 148 7.45 6.10 -.75 +46.5 ChinAutLog Q CALI 8.77 1.50 150 2.30 414 2.38 2.02 +.20 -28.1tChinaAuto Q CAAS 7 5.90 4.01 13 4.06 55 4.19 4.01 -.05 -15.4sChinaBio Q CBPO 25 107.44 71.85 336 100.89 3922 107.44 95.82 +3.60 +28.1 ChinCer rs Q CCCL 4.28 1.25 49 1.69 362 1.84 1.58 +.07 -29.3 ChiCmCr h Q CCCR 4.00 .97 107 1.22 893 1.27 1.15 +.03 -11.7 ChiCustR n Q CCRC 35.10 10.75 115 15.89 720 19.65 15.70 -3.25 -6.8 ChinaDEd N DL .45e 8 10.71 6.61 25 7.20 91 7.54 7.10 -.23 -22.3 ChinaEAir N CEA 45.33 24.44 17 33.16 122 33.89 31.98 +1.25 -8.2 ChiFnOnl Q JRJC 4.14 1.32 42 1.95 100 2.08 1.88 +.08 -27.2 ChinaFd N CHN .55e 2.7 24.76 18.51 7 20.63 90 20.91 20.38 +.15 -4.7 ChinaGreen N CGA .10e 8.5 2 2.11 1.14 29 1.17 206 1.19 1.14 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 109 1.70 157 1.86 1.59 +.09 +38.4 ChnaIntNt n Q CIFS 66.10 10.81 31 14.82 290 16.33 13.03 -1.25 -64.7 ChinaJJ h Q CJJD 1.79 1.17 7 1.35 107 1.46 1.30 -.07 +8.9 ChinLend h Q CLDC .32e 15.8 7.75 1.66 93 2.03 692 2.48 2.03 -.45 -34.7 ChinaLife s N LFC .14e 1.1 17.85 12.23 221 12.64 1818 12.70 12.40 +.27 -19.0 ChinaMble N CHL 3.50e 7.9 56.93 43.63 797 44.10 3779 45.54 43.94 -.72 -12.7 ChinaNRes Q CHNR 4.23 1.88 4 2.18 82 2.28 2.08 +.02 -18.4 ChiNBorun N BORN 2 1.57 1.10 109 1.16 367 1.26 1.11 -.06 -7.6 ChOnlEd n N COE 19.82 9.25 1 10.43 9 10.45 10.14 +.16 -16.6 ChinaPet N SNP 3.73e 4.1 105.61 69.60 98 90.27 666 91.15 87.01 +2.63 +23.0 ChinaPhH A CPHI 1.45 .15 39 .25 959 .26 .22 +.03 +44.3tChinRap n N XRF 12.86 1.98 84 1.98 521 2.22 1.95 -.17 -65.4 ChiRecy rs Q CREG 9.39 .95 31 1.58 711 1.76 1.56 -.03 -43.5 ChinaSoAir N ZNH .64e 1.8 70.52 34.27 86 36.20 388 38.00 35.84 -.66 -30.1sChnaTcF rs Q CNTF 4.07 1.75 370 2.51 5604 4.07 1.82 +.68 -3.1 ChinaTel N CHA 1.21e 2.7 53.78 41.28 36 45.54 180 46.72 45.26 -.69 -4.1 ChinaUni N CHU 16.55 11.87 222 12.09 1714 12.47 12.07 -.11 -10.6tChXDPlas Q CXDC 2 5.00 3.13 5 3.20 64 3.25 3.13 -30.4 ChinaYuch N CYD .73e 3.5 7 27.98 16.16 63 20.68 651 21.32 20.50 -.29 -13.8 ChiCache lf Q CCIH 4.75 .72 700 1.43 3923 1.67 1.11 +.24 -15.4 ChinaNt rs Q CNET 11.90 .90 19 2.48 748 2.78 2.41 -.03 +127.5 ChipMOS Q IMOS 1.97e 13.6 19 21.90 13.49 28 14.53 225 14.76 14.15 +.43 -17.7 Chipotle N CMG 474.46 247.52 349 457.21 2783 464.57 452.17 +6.17 +58.2 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 126 77.35 1192 77.80 76.05 +1.20 -.3 ChrisBnk N CBK 1.55 .75 56 1.03 522 1.04 .95 +.04 -18.9 ChromaDx n Q CDXC 7.24 2.86 267 4.56 2069 4.70 4.15 +.35 -22.4 ChubbLtd N CB 2.86e 2.2 17 157.50 123.96 1134 132.14 10478 133.66 128.75 +2.95 -9.6 ChungTel N CHT 1.29e 3.6 39.33 33.10 187 36.07 935 36.85 35.98 -.60 +1.8sChurchDwt s N CHD .87f 1.6 55.05 43.21 1942 55.89 11294 55.94 53.16 +1.23 +11.4 ChrchllD Q CHDN 1.52f .5 36 314.60 179.05 32 302.90 232 306.50 295.95 +.05 +30.2 ChuysHldg Q CHUY 33 32.50 18.00 63 32.05 340 32.35 31.15 +.20 +14.3 CideraTh n Q CDTX 8.80 3.70 98 5.00 575 5.30 4.70 -.25 -26.5 CienaCorp N CIEN 6 27.73 19.40 1881 26.99 9966 27.54 26.83 -.18 +29.0 Cigna N CI .04 17 227.13 163.02 700 173.09 6538 174.11 171.10 +.99 -14.8 Cimarex N XEC .64 .6 21 130.16 82.45 886 99.97 4798 103.73 98.75 -.59 -18.1 Cimpress Q CMPR 171.76 80.61 58 150.95 560 153.50 147.38 +3.07 +25.9 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 49.30 47 50.00 49.30 -.56 -3.3 CinciBell rs N CBB 68 22.20 11.65 1511 15.55 4439 17.60 15.45 -1.75 -25.4 CinnFin Q CINF 2.12 3.0 20 81.98 66.33 378 69.61 2323 70.31 68.39 +1.27 -7.1 Cinedigm rs Q CIDM 1.81 1.11 4 1.49 48 1.61 1.47 -.09 -.7 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 979 36.33 5374 37.76 35.97 -1.11 +4.3 CinerRes N CINR 2.27 8.3 14 29.36 22.61 5 27.26 41 27.71 26.81 +.15 +8.6sCintas Q CTAS 1.62f .8 37 195.18 124.85 320 195.71 2229 196.27 191.50 +4.44 +25.6 Circor N CIR .15 .4 23 59.82 35.16 198 38.86 1667 40.37 37.88 +.93 -20.2 Cirrus Q CRUS 15 66.87 34.78 690 40.27 4129 41.95 39.79 +.18 -22.3 Cisco Q CSCO 1.32f 3.2 21 46.37 30.36 50815 41.78 135716 43.78 40.94 -.93 +9.1 Cision N CISN 43 17.07 10.60 359 16.25 2639 16.37 14.68 +.86 +36.9 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 126 27.40 480 28.95 27.14 -1.15 +3.6 CitGBP Dl n N UGBP 32.62 21.81 0 23.04 2 23.43 22.96 -.14 -13.0 CitCHF Dl n N UCHF 32.08 22.57 0 22.90 2 23.29 22.90 -.39 -13.7 Citi GBP n N DGBP 26.12 18.65 25.46 0 25.48 25.46 +.01 +19.4 CitEUR Dl n N UEUR 31.62 21.82 0 22.68 1 23.14 22.60 -.56 -17.7 Citi EUR n N DEUR 27.48 18.78 1 26.27 14 26.52 25.37 +.63 +14.5 Citi AUD n N DAUD 27.22 18.62 25.39 1 25.42 25.28 -.52 +27.0 CitAUD Dl n N UAUD 32.65 21.25 22.31 3 23.39 22.30 +.06 -16.5sCiti JPY n N DJPY 24.70 18.17 3 24.52 17 24.70 23.22 +1.62 +7.5tCitJPY Dl n N UJPY 39.22 24.29 24.32 11 25.99 24.29 -1.82 -16.8 Citigp pfN N CpN 1.97 7.3 27.81 26.03 64 27.15 886 27.18 26.93 +.25 -1.2 CgpVelLCrd N UWT 45.10 11.23 2252 37.52 17176 44.13 35.24 -5.00 +53.1 CgpVelICrd N DWT 38.42 5.81 9243 6.82 60643 7.25 5.93 +.66 -51.5 Citigroup N C 1.28 1.9 12 80.70 64.38 34051 67.00 94542 69.35 66.22 -.14 -10.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 87 25.18 347 25.66 25.17 -.04 -1.1 Citigp pfJ N CpJ 1.78 6.4 29.89 27.59 103 27.79 406 28.19 27.68 -.22 -3.7 Citigp pfK N CpK 1.72 6.2 29.99 26.85 47 27.55 396 27.88 27.37 -.18 -3.4 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 34 26.50 233 26.64 26.39 +.04 -1.6 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 32 26.04 160 26.13 25.94 -.01 -2.0 CitiusPh n Q CTXR 5.49 2.08 184 3.09 1335 3.12 2.20 +.74 -18.7sCitiz&Nthn Q CZNC 1.08 4.0 23 27.85 22.00 2 26.76 38 27.85 26.58 -.35 +11.5 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 3 14.20 8 14.20 14.00 +.06 +5.2 CitizFincl N CFG .52 1.3 12 48.23 31.51 4343 39.36 20624 40.83 38.95 +.01 -6.2 CitizFst Q CZFC .23e .9 18 26.83 20.15 26.05 2 26.51 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 23.50 6 23.50 22.29 +1.10 +1.7 CitizInc N CIA 8.87 6.67 40 7.88 187 8.01 7.66 +.08 +7.2sCitrixSy s Q CTXS 31 109.92 73.34 968 109.77 5560 110.44 103.72 +3.20 +24.7sCtyHld Q CHCO 1.84 2.4 21 80.43 58.80 60 75.59 541 80.43 75.40 -2.23 +12.0 CityOffce g N CIO .94 10 13.93 10.03 123 12.91 1185 13.15 12.80 +.07 -.8 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 2 24.41 22 24.75 24.32 +.35 -3.1sCiveo N CVEO 4.59 1.57 926 4.56 3760 4.64 4.16 +.26 +67.0 CivistaBcsh Q CIVB .28 1.1 18 25.71 18.96 10 24.62 102 25.17 24.44 -.38 +11.9 CivitasSolu N CIVI 31 19.90 11.15 39 16.35 244 16.95 16.05 -.55 -4.4 Clarus Q CLAR 8.45 5.20 43 8.35 165 8.45 8.25 +6.4 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 5 15.67 11 15.95 15.05 -.22 -5.9 CleanEngy Q CLNE 4.05 1.31 2503 2.65 12582 3.20 2.54 -.54 +30.5sCleanHarb N CLH 58.28 44.75 412 57.28 1706 58.41 56.23 +.75 +5.7 ClearChan N CCO 5.75 3.60 29 4.40 232 4.50 4.35 -.10 -4.3 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 51 11.32 337 11.54 11.20 -.02 -2.6tClearOne Q CLRO .28 7.9 10.20 3.55 15 3.53 28 3.80 3.50 -.18 -60.6sClrAllCGr n Q CACG 31.04 24.97 14 31.02 67 31.11 30.56 +.47 +11.3 ClrLgCap n N LRGE 32.49 26.78 32.34 2 32.39 32.22 +.85 +10.0 ClrDvStr n Q YLDE 29.07 25.43 27.84 0 27.84 27.84 +.14 +.7 ClrbrgMLP N CBA .80m 10.4 9.58 6.53 125 7.69 523 7.73 7.53 +.06 -7.1 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 124 14.08 780 14.37 13.88 -.05 -7.8 ClrbEOpFd N EMO 1.47e 13.2 13.36 9.56 42 11.10 292 11.20 10.93 +.11 -5.9 Clearfield Q CLFD 25 15.30 10.35 11 11.20 100 11.40 10.85 -.10 -8.6 ClearsBio n Q CLSD 15.33 5.30 264 10.28 880 11.24 10.16 -.68 +46.9 ClearSign Q CLIR 4.70 1.65 17 1.98 175 2.01 1.95 -45.1 ClearwPpr N CLW 13 50.60 22.48 81 23.35 570 25.50 23.25 -1.15 -48.6 ClemPhr n Q CMTA 20.15 11.13 192 12.54 605 12.83 11.78 +.29 -33.9 CleBio hrs Q CBLI 4.25 2.24 4 2.37 35 2.49 2.31 -.12 -40.9 ClevCliffs N CLF 7 9.15 5.60 4468 8.40 35550 8.58 8.11 -.07 +16.5 ClipRlty n N CLPR .38 12.46 7.62 37 9.88 266 10.08 8.87 +.81 -1.1 Clorox N CLX 3.84 2.9 22 150.40 113.57 936 134.46 6773 135.24 130.82 -.98 -9.6 CloudPeak N CLD 5.70 2.76 292 3.26 1736 3.74 3.23 -.38 -26.7 Cloudera n N CLDR 22.43 12.57 1539 14.77 7987 15.08 14.20 +.15 -10.6 CloughGA A GLV 1.44 11.5 14.39 12.25 32 12.49 136 12.83 12.47 -.08 -6.4 CloughGEq A GLQ 1.38 9.4 14.95 12.53 46 14.66 290 14.66 14.32 +.26 +9.6 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 125 11.17 601 11.19 11.04 +.12 +2.7 ClovisOnc Q CLVS 99.45 41.31 691 48.53 4308 50.00 47.13 +.06 -28.6 CoDiagn n Q CODX 6.85 1.45 15 3.62 397 4.28 3.11 -.62 +37.1 CoBizFncl Q COBZ .40f 1.9 34 23.48 16.28 192 21.60 2243 22.09 21.38 -.11 +8.1sCoStar Q CSGP 97 429.92 255.41 94 424.48 879 429.92 417.49 +2.08 +42.9 CoastwayB Q CWAY 75 27.95 19.55 6 27.80 30 27.90 27.75 -.05 +31.1 CCFemsa N KOF 1.75e 2.9 91.85 54.53 61 61.10 597 62.25 58.78 +.01 -12.2 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 26 135.48 206 138.96 134.42 -2.55 -37.1 CocaCola N KO 1.56 3.5 76 48.62 41.45 5586 44.74 42521 45.00 44.34 +.10 -2.5 CocaCEur n N CCE 1.04 2.5 44.75 36.17 1213 41.67 6804 42.27 40.76 +.86 +4.6 CocrystP n Q COCP 6.45 1.61 50 4.38 179 4.50 3.63 +.44 -4.9 CodaOct n Q CODA 6.56 3.28 10 3.73 32 3.84 3.53 +.01 -21.8 Codexis Q CDXS 16.80 4.80 253 15.75 1362 16.00 14.95 +.25 +88.6 CdrsVlly Q CVLY .62b 2.1 18 33.46 22.82 6 30.01 39 33.45 29.93 -2.41 +9.0 Coeur N CDE 9.87 6.71 1580 8.23 14917 8.55 8.01 +.02 +9.7 CoffeeH Q JVA 41 5.75 3.65 22 5.39 176 5.67 4.88 -.24 +26.6 CogentC Q CCOI 2.08f 3.8 57.65 35.75 179 54.20 1292 56.70 51.45 -1.95 +19.6 Cognex s Q CGNX .18 .4 35 72.99 39.90 747 45.72 6163 48.39 45.01 -.57 -25.2 CognizTch Q CTSH .80 1.0 26 85.10 66.65 4163 81.71 15772 83.35 80.25 +1.15 +15.1 CohBar n Q CWBR 10.79 4.44 113 6.06 910 6.60 5.42 -.22 +21.9 Cohen n A COHN .80 7.5 12.00 7.50 10.70 2 10.73 10.70 -.30 +33.4 CohSClosed N FOF 1.04 8.0 13.52 11.60 29 13.00 249 13.09 12.97 -.07 -2.3 CohStGlbI N INB 1.12 11.5 10.44 9.05 43 9.74 241 9.74 9.63 +.15 -1.4 Cohen&Str N CNS 1.32f 3.0 20 47.83 36.29 219 43.47 657 43.84 41.15 +2.24 -8.1 CohStInfra N UTF 1.60 6.9 24.61 20.88 120 23.11 816 23.19 22.96 +.08 -3.7 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 45 25.15 251 25.34 25.12 -.08 -3.5 C&SIncEgy N MIE 1.32 12.9 11.40 8.86 50 10.24 250 10.34 10.09 +.08 -.1 CohStQIR N RQI .96 7.9 13.19 10.55 238 12.18 1095 12.24 12.08 -.06 -3.7 CohStRE N RNP 1.48 7.6 21.98 17.91 108 19.57 512 19.66 19.43 +.03 -8.0 CohStSelPf N PSF 2.06 7.6 29.16 25.16 19 27.25 87 27.72 27.03 -.06 -3.5 CohenStTR N RFI .96 7.6 12.87 11.50 41 12.60 261 12.76 12.56 -.12 -1.3 Coherent Q COHR 23 329.00 145.66 407 163.24 2092 168.14 157.47 +5.41 -42.2 CoherusBio Q CHRS 17.80 8.05 262 15.20 2521 15.25 14.48 +.15 +72.7sCohu Q COHU .24 1.0 33 26.66 16.04 231 25.24 1443 26.66 24.47 +.10 +15.0 Colfax N CFX 24 43.29 28.80 516 30.93 3027 31.48 29.95 +.42 -21.9 ColgPalm N CL 1.68 2.6 23 77.91 61.28 2685 65.75 14825 65.90 64.70 -.03 -12.9 CollPlant n Q CLGN 8.99 4.70 21 5.03 28 5.97 5.00 -.67 -43.8 CllctUnv Q CLCT .70 5.1 10 30.82 13.50 38 13.81 195 14.46 13.75 -.40 -51.8 Collegium n Q COLL 29.90 9.01 794 19.74 6606 21.44 18.49 -1.40 +6.9sColliers Q CIGI .10 .1 28 81.95 46.60 25 81.30 137 82.10 79.05 +2.25 +34.7 ColonyBk Q CBAN .20 1.1 17 19.50 11.10 3 17.60 14 18.05 17.50 +.10 +20.5 ColonCap N CLNS 14.74 5.28 1486 6.19 10343 6.54 6.18 -.31 -45.7 ColCap pfB N CLNSpB 2.06 8.1 25.76 22.26 1 25.57 32 25.70 25.47 -.08 +.6 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 12 26.24 50 26.24 26.11 +.01 -1.2 ColCap pfG N CLNSpG 1.88 7.7 26.75 22.49 1 24.35 190 24.56 24.25 -.46 -3.2 ColCap pfJ N CLNSpJ 24.84 21.48 44 23.21 157 23.49 22.80 -.14 -5.5 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 12 23.23 301 23.29 22.76 -.20 -7.7 ColCap pfH N CLNSpH 1.78 7.7 26.00 21.61 158 23.25 254 23.55 22.96 -.14 -7.0 ColBnkg Q COLB 1.04f 2.6 21 48.06 35.67 555 40.48 1881 42.90 40.42 -1.49 -6.8 Col Sust n N ESGW 32.13 27.20 29.75 1 29.75 29.75 +.38 -1.4 Col SusInt n N ESGN 32.31 27.17 0 28.62 2 28.62 28.35 +.35 -6.3 Col SusUS n N ESGS 32.51 28.62 29.81 2 30.07 29.81 +.16 +.7 ColumFn n Q CLBK 17.73 15.30 101 16.18 949 16.35 16.01 +.03 +4.9 Col Bey N BBRC .50e 2.8 20.47 16.95 9 17.55 115 17.70 17.48 +.02 -4.8 ColEmxChi N XCEM 30.22 24.42 0 25.28 3 25.65 25.08 +.09 -8.6 ColQualDv N HILO .32e 2.2 17.10 13.72 14.50 4 14.50 14.21 +.52 -8.7 Col EMCns N ECON .10e .4 29.87 23.71 47 25.04 772 25.21 24.70 +.14 -11.0 Col IndiaC N INCO .03e .1 51.06 41.41 7 46.65 36 47.02 46.61 +.19 -6.0 Col IndiaInf N INXX .10e .8 16.79 12.10 14 12.58 49 12.81 12.50 +.10 -20.7 Col IndSC N SCIN .17e 1.0 25.98 16.26 0 17.38 17 17.79 17.25 +.46 -25.8sColumbPT N CXP .80 3.5 14 23.33 19.55 432 22.98 2153 23.33 22.84 -.26 +.1 ColSelTec N STK .92a 4.2 24.58 20.09 66 22.00 313 22.09 21.65 +.39 -1.1 ColuSprtw Q COLM .88 1.0 32 94.33 54.89 274 92.07 1914 93.14 89.82 +.85 +28.1sColmbus Q CMCO .20f .5 45.85 24.14 158 41.77 630 45.85 41.46 -1.84 +4.5 comScore n Q SCOR 25.69 20.25 79 22.14 325 22.98 21.52 -.51 -9.6 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 25167 34.70 112322 35.15 33.03 +1.12 -13.0 Comcst29 N CCZ 1.58e 2.9 64.00 50.00 1 55.37 2 59.50 54.05 +2.49 -11.9 Comerica N CMA 1.36f 1.5 17 102.66 64.04 2222 89.46 10095 93.88 88.63 -1.16 +3.1 ComfrtS N FIX .32 .7 30 48.95 31.90 129 48.30 666 48.60 46.90 +.70 +10.7 CommScpe Q COMM 30 41.60 26.29 1172 29.75 4681 30.19 29.59 +.12 -21.4 ComndSec A MOC 3.55 1.50 16 1.52 213 1.66 1.51 -.04 -50.5sCmcBMO Q CBSH .94f 1.4 19 70.00 49.43 944 67.54 5394 70.00 65.34 +2.30 +21.0 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.97 8 26.11 25.86 -.13 -1.4 CmclMtls N CMC .48 2.2 45 26.72 17.05 712 22.04 4356 22.56 21.58 +.37 +3.4 CmclVehcl Q CVGI 30 13.90 5.55 88 7.18 738 7.91 7.04 -.37 -32.8 CommSys Q JCS .16 4.4 4.79 3.18 43 3.60 104 3.87 3.55 -.27 +1.1sCmtyBkSy N CBU 1.36 2.2 17 62.58 48.89 333 60.73 1244 62.58 60.35 -.85 +13.0sCmtyBkTr Q ESXB 25 10.05 7.90 14 9.90 80 10.05 9.55 +.20 +21.5 CmtyFinCp Q TCFC .40 1.1 19 40.69 32.06 2 35.24 65 37.09 35.10 -1.57 -8.0 CommuFt n Q CFBI 14.00 10.53 13 11.43 30 11.56 11.25 +.10 -1.5 CmtyHlt N CYH 9.89 2.81 1618 2.86 12431 3.29 2.84 -.24 -32.9 CmtyHlt rt Q CYHHZ .02 .01 339 .01 1252 .02 .01 +.00 +114.3 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 40 29.66 366 29.97 29.44 -.24 +5.6 CmtyTrBc Q CTBI 1.32 2.6 18 53.00 40.33 30 50.40 232 52.80 50.20 -1.55 +7.0 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 11.85 30 11.93 11.76 +.02 +11.3 CommVlt Q CVLT 72.65 48.35 149 69.70 932 70.30 68.30 +1.05 +32.8 CBD-Pao N CBD .08e .4 25.90 18.36 1653 20.26 4624 20.73 19.11 -.04 -14.0 CompDivHd N CODI 1.44 8.0 18.35 14.60 129 17.95 649 18.00 17.70 +.05 +5.9 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 13 22.80 201 23.41 22.70 -.33 -7.5 CompssMn N CMP 2.88 4.3 24 76.65 56.50 251 66.25 1116 67.18 64.85 +.25 -8.3 Compugn Q CGEN 5.00 2.25 133 3.30 808 3.40 3.10 +32.0sCmptrPr Q CPSI .40 1.2 55 34.65 27.60 119 34.30 662 34.65 33.75 +.40 +14.1 CmpTask Q CTG .24 2.9 9.62 4.90 56 8.21 246 8.30 7.63 +.48 +61.0 Compx A CIX .20 1.5 13 16.50 11.95 1 13.30 10 13.75 13.03 +.40 CmstkH rs Q CHCI 6.58 1.20 14 2.49 1518 3.78 2.37 -.19 +46.5 ComstkM rs A LODE 1.34 .21 222 .24 2425 .27 .24 -.02 -37.4sComstkRs rs N CRK 12.32 4.01 920 11.54 4592 12.32 10.84 +.78 +36.4sComtech Q CMTL .40 1.1 28 34.98 17.11 139 35.12 717 35.20 32.60 +2.52 +58.8 ConAgra N CAG .85 2.4 17 39.43 32.16 3962 36.07 28462 36.87 35.74 +.34 -4.2 ConatusPh Q CNAT 7.95 3.22 329 4.65 1328 4.89 4.42 -.10 +.6 ConcertPh Q CNCE 30.71 12.87 98 17.01 583 18.13 16.84 -.49 -34.2 ConchoRes N CXO 22 163.11 106.73 1983 148.08 9227 150.09 141.46 +6.62 -1.4 ConcdMed N CCM 4.29 2.46 0 4.11 5 4.15 4.00 -.09 +23.5 CondHos rs A CDOR .78e 7.4 17 11.19 8.13 2 10.53 18 10.70 10.40 -.20 +5.8 Conduent n N CNDT 21.06 14.95 1768 18.45 9253 18.73 18.23 -.14 +14.2tConformis n Q CFMS 5.73 1.08 544 1.24 1834 1.32 1.07 +.05 -47.9 ConiferH n Q CNFR 7.25 5.00 6.50 4 7.20 6.50 -.64 +12.1 Conmed Q CNMD .80 1.1 25 76.63 47.41 146 73.78 775 76.13 73.69 -1.85 +44.8sConns Q CONN 55 37.95 16.55 590 37.50 2648 38.40 34.70 +2.45 +5.5 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 5 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 36

ConnectOne Q CNOB .30 1.2 23 31.40 21.04 77 25.10 733 26.70 25.05 +.03 -2.5 ConnWtrSv Q CTWS 1.25f 1.9 42 69.72 48.86 41 66.47 250 67.44 64.90 -.60 +15.8sConocoPhil N COP 1.14f 1.6 58 72.00 42.27 6250 72.00 29110 72.57 69.43 +2.35 +31.2 ConsolCom Q CNSL 1.55 12.1 20.72 10.31 448 12.82 3550 13.65 12.62 -.12 +5.2 ConEd N ED 2.86 3.6 16 89.70 71.12 1411 79.46 10942 79.66 75.93 -.04 -6.5 CnsTom A CTO .24 .4 8 67.97 51.02 4 59.50 42 61.68 59.50 -1.58 -6.3 ConsolWtr Q CWCO .34 2.4 42 15.35 11.20 53 14.40 376 14.50 12.95 +1.40 +15.1 ConstAlph n Q CNAC 9.99 9.55 5 9.97 5 9.97 9.97 +2.3 ConstAlp un Q CNACU 11.21 8.22 4 10.90 4 10.90 10.30 +.25 +7.1 ConstAl rt Q CNACR .95 .25 10 .58 33 .63 .52 -.02 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 1957 215.50 7194 219.70 215.04 +.52 -5.7 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 5 215.50 7 218.81 215.50 +.10 -5.3 Constellm N CSTM 14.10 7.15 636 10.90 2896 11.40 10.60 +.05 -2.2 ConstPrt n Q ROAD 14.06 10.86 54 12.42 251 12.99 12.31 -.31 +2.6 ConsuPtf Q CPSS 5 4.86 3.27 8 3.69 122 4.22 3.65 -.45 -11.1tCnE pfB N CMSpB 4.50 4.3 105.95 96.93 3 103.75 4 103.75 96.93 +1.95 -.2 ContainStr N TCS 17 8.93 3.53 100 8.17 540 8.71 8.14 -.31 +72.4sContango A MCF 6.92 2.22 98 6.17 1400 6.92 5.85 +.34 +31.0 ContlBldg N CBPX 22 32.75 21.00 105 31.65 939 32.35 31.05 -.70 +12.4tContMatls A CUO 24.60 15.90 0 16.25 4 16.64 15.90 -.15 -14.5 ContlRescs N CLR 69.91 29.73 1751 62.42 8738 65.41 60.54 -.33 +17.8sContraFect Q CFRX 2.93 .80 301 2.65 1113 2.93 2.43 +.21 +162.4tContraV rs Q CTRV 6.60 1.15 139 1.16 854 1.34 1.15 -.14 -59.7 Control4 Q CTRL 41 35.99 20.01 129 25.29 891 25.99 24.86 -.16 -15.0 ConvrgOn n Q CVON .02p 10.83 8.01 59 9.49 297 9.65 9.27 -4.9 Cnvrgys N CVG .44f 1.7 17 26.72 21.13 892 25.22 7522 25.71 25.20 -.37 +7.3 CoolHl rs Q AWSM 21.00 2.70 174 4.90 621 4.90 3.71 +1.01 -31.8 CooperCo N COO .06 94 260.26 216.47 276 247.12 1940 248.69 242.71 +4.42 +13.4 CooperTire N CTB .42 1.6 19 40.78 22.58 776 26.00 2560 27.90 25.65 -1.75 -26.4 CooperStd N CPS 15 142.08 95.33 156 134.19 748 136.23 132.36 +1.65 +9.5 CopaHold N CPA 3.48f 3.6 11 141.34 91.75 283 97.38 1819 99.52 93.61 -.84 -27.4 Copart s Q CPRT 38 60.43 30.46 1094 59.31 8342 59.52 56.93 +1.30 +37.3 Copel N ELP .26e 4.7 9.69 5.33 315 5.50 1622 5.83 5.39 -.22 -27.9 CorbusPhm Q CRBP 9.96 4.85 320 5.65 1665 5.70 5.25 -.05 -20.4 Corcept Q CORT 14 25.96 11.83 1570 14.30 5257 15.78 14.29 -.91 -20.8 CoreLabs N CLB 2.20 1.9 66 130.34 86.55 493 118.61 2089 122.04 114.79 +.98 +8.3 CoreMold A CMT .05 24.50 13.53 13 13.89 87 14.85 13.56 -.71 -36.0 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 236 23.49 1945 24.32 23.30 -.25 -25.6 CorePtLd n N CPLG 28.30 25.04 110 26.27 3630 26.81 25.87 -.23 -5.8 Corecivic N CXW 1.72 6.9 15 29.23 18.61 597 24.84 4370 25.03 23.46 +1.04 +10.4 CoreLogic N CLGX 23 55.79 42.00 261 53.28 1575 53.66 52.36 +.45 +15.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 7 25.20 54 25.36 25.10 -.10 -2.1 CorEnInf rs N CORR 3.00 7.9 16 39.42 31.50 68 38.19 303 38.54 37.41 +.25 CoreSite N COR 4.12f 3.6 42 120.85 89.76 180 113.68 1069 115.00 112.36 -.58 -.2 Corindus n A CVRS 2.05 .66 527 1.05 6938 1.22 1.03 -.06 +4.0 Corium Q CORI 13.93 7.24 70 8.01 654 8.22 7.60 +.02 -16.6 CorMedix A CRMD .78 .17 693 .28 6169 .29 .25 +.02 -44.6 CorOnDem Q CSOD 53.75 33.24 569 52.08 2475 52.78 48.50 +3.08 +47.4 CrnstTotR A CRF 3.35 23.9 16.72 13.62 249 14.00 1547 14.27 13.80 +.45 -8.4 CrnrstnStr A CLM 3.40 24.3 16.59 13.10 527 14.02 2960 14.40 13.86 +.44 -9.4 Corning N GLW .72 2.5 35.10 26.11 2669 28.80 22152 29.03 28.14 +.67 -10.0 CpBT JCP N JBN 1.75 14.9 16.50 9.92 2 11.76 12 12.09 11.66 -.25 -6.4 CorpCapT n N CCT 1.61 9.8 19.00 14.43 228 16.36 1811 16.75 16.20 +.22 +2.4 CorpOffP N OFC 1.10 3.7 15 35.26 24.55 354 29.58 2561 30.02 29.58 -.32 +1.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 0 31.46 5 31.46 30.84 +.46 -3.9 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 1 13.28 47 13.44 13.08 -.17 -6.9 CortsJCP N JBR 1.75 15.0 16.49 9.82 11.70 3 12.11 11.65 -.32 -6.3 CortsPE N KTH 2.00 5.9 35.00 30.26 1 34.00 2 34.23 33.18 -.23 +5.1 Corvel Q CRVL 30 61.20 45.01 17 55.55 120 57.50 55.40 -1.00 +5.0 CorvusPh n Q CRVS 17.64 7.42 31 11.05 237 11.53 10.85 -.35 +6.7 Cosan Ltd N CZZ .26e 3.2 11.89 6.33 976 8.21 5418 8.27 7.58 +.53 -15.4sCostamre N CMRE .40 5.0 8.39 5.45 324 8.00 2521 8.39 7.81 -.28 +38.6 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 5 24.55 27 24.94 24.30 -.13 -1.9 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 4 25.30 40 26.05 25.20 -.23 -.6 Costam pfD N CMREpD 2.19 8.3 26.89 24.44 6 26.32 101 26.73 25.74 -.47 +1.9sCostco Q COST 2.28f 1.1 31 214.17 150.00 1951 216.54 9506 216.64 209.97 +6.92 +16.3 Cotiviti n N COTV 45.97 30.84 223 44.27 1716 44.39 44.18 -.08 +37.4 Cott Cp N COT .24 1.4 17.78 14.06 992 16.75 4098 17.06 16.30 -.03 +.5 Coty N COTY .50 3.5 21.68 12.92 2632 14.24 20251 14.46 13.97 +.08 -28.4 CountrP rs Q CPAH 7.30 1.86 114 2.82 211 2.98 2.39 +.30 -12.1 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 3 26.64 15 28.15 26.55 -1.53 -10.5sCoupaSft n Q COUP 66.20 28.95 1344 65.61 4255 66.20 62.87 +.61 +110.2 CousPrp N CUZ .26 2.7 14 9.88 8.23 3273 9.55 36417 9.81 9.52 -.21 +3.2sCovantaH N CVA 1.00 5.8 17.40 13.08 550 17.30 3712 17.45 16.83 +.35 +2.4 Covenant Q CVTI 33 35.19 15.86 143 29.92 889 34.37 29.75 -3.10 +4.1 CowenInc s Q COWN 38 18.25 11.63 173 13.95 1505 14.50 13.50 -.20 +2.2 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 11 25.40 50 25.49 25.14 +.10 -1.2sCowen33 n Q COWNL 1.94 7.7 25.25 24.87 72 25.05 141 25.25 25.03 -.19 +.5 CrackerB Q CBRL 5.00f 3.3 16 179.12 141.75 235 150.52 1625 160.30 150.37 -3.31 -5.3 CraftBrew Q BREW 34 21.00 16.50 79 20.05 271 21.00 19.65 -.85 +4.4 Crane N CR 1.40 1.7 28 102.65 71.23 232 81.94 1305 82.75 80.43 +1.61 -8.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 22 8.40 60 8.62 8.18 -.13 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 15 8.46 46 8.78 8.35 -.21 -12.1 Cray Inc Q CRAY 69 28.60 17.40 172 25.70 885 27.20 25.65 -.80 +6.2 Credicp N BAP 8.57e 3.8 239.54 181.00 152 227.33 871 232.12 226.37 -1.21 +9.6 CreditAcc Q CACC 17 377.82 239.00 35 362.62 274 369.28 360.03 +.02 +12.1 CS EnEur50 N FIEU 153.69 109.31 128.71 1 128.89 128.71 +5.56 -6.2 CSVixMd rs Q TVIZ 16.27 7.93 3 8.22 55 8.95 8.20 -1.03 -8.4 CSVixST rs Q VIIX 23.85 10.84 124 13.27 802 14.13 13.25 -1.19 +12.6sCS FILgCG N FLGE 274.11 177.75 7 275.37 24 278.43 266.35 +10.47 +20.7 CSSilvCC Q SLVO .58e 7.9 8.63 7.28 9 7.31 54 7.50 7.29 -.10 -7.5tCSGoldCvC Q GLDI .55e 6.5 9.48 8.46 8 8.46 78 8.63 8.44 -.09 -6.3 CSVS3xInSlv Q DSLV 34.67 20.03 236 27.43 752 27.71 25.41 +1.13 +16.2 CSVS3xInG Q DGLD 55.21 37.83 145 50.91 560 51.06 48.19 +1.70 +16.7tCS VS3xGld Q UGLD 12.72 9.07 557 9.06 4224 9.61 9.04 -.35 -18.7 CSVIVxMT Q ZIV 94.42 60.60 60 78.53 542 78.64 75.33 +4.30 -11.4 CrSuisInco A CIK .26 8.4 3.50 3.11 88 3.14 560 3.16 3.12 +.02 -5.1tCS InvBr n N DBRT 85.47 23.07 4 26.38 112 29.07 23.07 +1.04 -47.4 CS LgBrnt n N UBRT 316.38 115.89 239.95 1 240.08 236.61 -37.96 +34.5 CrS Crd n Q USOI 2.45e 8.4 33.00 21.97 0 29.01 11 29.72 28.90 -.24 +8.9 CS MthlMtg N REML 33.31 22.00 12 27.07 78 28.69 26.94 -.31 -11.5 CS CrdeOil N OIIL 44.02 27.22 1 42.22 7 43.74 41.68 -.87 +19.9 CS MAsHi N MLTI 1.30e 29.48 27.00 28.03 0 28.35 28.30 -.06 +.1tCS VSSilv Q USLV 14.96 8.50 3528 8.52 18398 9.23 8.42 -.41 -26.6 CredSuiss N CS 1.22e 8.2 19.98 14.37 1089 14.81 10308 15.38 14.71 -.22 -17.0 CrSuiHiY A DHY .29 11.0 2.91 2.56 157 2.63 1135 2.65 2.63 -7.4 Cree Inc Q CREE 50.68 20.50 447 45.59 4756 47.02 45.00 -.27 +22.8 CrescPtE g N CPG .12 1.6 43 9.25 6.40 1086 7.72 6668 7.87 7.44 +.28 +1.3 CrestEq rs N CEQP 2.40 7.2 35.65 22.15 310 33.30 1123 33.60 31.83 +1.10 +29.1 Cresud Q CRESY .45e 2.8 23.69 14.44 110 16.14 404 16.23 15.82 +.44 -26.9 Criteo SA Q CRTO 27 53.79 21.00 381 34.00 3244 35.33 33.51 +.53 +30.6 Crocs Q CROX 19.54 7.42 884 17.12 4179 17.36 16.35 +.38 +35.4 CronosGp n Q CRON 10.39 5.12 1577 7.06 8912 7.19 6.81 +.10 -7.3 CrossAmer N CAPL 2.10m 12.1 40 29.80 15.50 37 17.40 312 17.68 17.15 +.23 -26.7 CrssCtryHl Q CCRN 21 14.65 9.07 84 11.90 1826 12.75 11.77 -.26 -6.7 CrosTim N CRT 1.02e 7.0 14 15.72 12.99 2 14.60 41 14.65 14.02 +.27 -.6 CrwnCstle N CCI 4.20 3.8 114.97 93.14 1110 111.06 10698 111.79 108.00 -.21 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 7 1073.00 20 1098.49 1072.71 -10.00 -5.3tCrownCfts Q CRWS .32 5.9 17 7.54 5.26 55 5.45 179 5.65 5.26 -.10 -15.5 CrownHold N CCK 18 62.27 42.63 1897 45.36 8108 47.24 45.25 -.04 -19.4sCryolife N CRY .12 .4 71 30.45 16.80 46 29.65 504 30.45 29.00 -.50 +54.8 CryoPort rs Q CYRX 16.88 4.70 188 15.64 1399 16.75 15.35 -.54 +82.1 Ctrip.com s Q CTRP 27 60.65 40.13 2888 45.00 17544 46.14 44.72 -.65 +2.0 CubeSmart N CUBE 1.20 3.8 29 33.18 22.83 1072 31.83 7344 33.18 31.77 -1.14 +10.1 Cubic N CUB .27 .4 72.43 39.58 104 69.90 835 70.20 68.50 +1.55 +18.6 CueBioph n Q CUE 17.99 10.30 31 11.83 391 12.10 10.92 +.07 +1.7 CullenFr N CFR 2.68f 2.4 20 121.66 81.09 438 111.05 2453 112.97 108.94 +2.02 +17.3 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 8 25.09 31 25.22 25.03 -.14 -.1 Culp Inc N CULP .36 1.5 15 34.05 24.20 17 24.70 123 26.30 24.55 -1.40 -26.3 CumbldPh Q CPIX 7.96 5.53 1 6.24 55 6.36 6.00 +.11 -15.2 Cummins N CMI 4.56f 3.3 38 194.18 129.90 963 136.86 7392 138.39 132.05 +5.46 -22.5 Curis rs Q CRIS 11.35 1.57 235 1.90 1322 1.97 1.75 +.15 -45.7 CurtisWrt N CW .60 .5 26 143.38 91.64 290 123.25 1299 123.50 118.66 +4.17 +1.1 Cush Jn37 n N PPLN 24.42 16.55 18.30 1 18.31 18.15 -.07 -8.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 10 11.85 105 12.05 11.73 +.04 -.8 CushngRen N SZC 1.64 9.0 21.30 15.35 36 18.19 174 18.49 18.03 +.18 -10.4 CushRoy rs N SRF .48 5.1 10.10 7.81 3 9.41 46 9.55 9.31 +.21 +.5 CustomBcp N CUBI 10 33.85 24.75 106 28.59 615 30.01 28.52 -.77 +10.0 CustBcp 18 N CUBS 1.59 6.3 26.44 25.08 0 25.16 11 25.16 25.14 +.02 -2.2 CustBc p C N CUBIpC .57p 27.32 26.05 2 26.46 4 26.52 26.28 +.05 -.4 CustBc pfD N CUBIpD 28.20 24.60 0 26.22 2 26.22 26.16 +.07 -1.6tCustBc pfE N CUBIpE 27.15 23.75 26.24 6 26.45 23.75 -.25 -1.2 CustoBc pf F N CUBIpF 27.71 25.02 4 25.47 18 25.87 25.47 -.31 -2.9 Cutera Q CUTR 43 56.05 25.25 151 43.40 862 44.05 41.81 +1.60 -4.3 Cyanotch h Q CYAN 5.78 3.25 1 4.03 18 4.20 3.90 -.09 +3.0 CybrOpt Q CYBE 25.69 11.35 44 19.45 228 19.83 18.49 +.55 +29.7sCyberArk Q CYBR 92 67.69 39.34 177 67.39 973 67.85 65.06 +2.39 +62.8 Cyclacel pf Q CYCCP .60 9.4 8.75 5.11 6.40 3 6.55 6.50 -.20 -13.5 Cyclacel rs Q CYCC .15p 3.74 1.28 13 1.46 97 1.53 1.41 -.02 -16.1 CymaBay Q CBAY 15.59 5.10 1618 13.20 4700 14.94 12.81 -1.03 +43.5 CynergT n A CTEK 5.45 2.70 1 4.15 58 4.15 3.90 +.02 +2.5 CypressEn N CELP .84 11.5 13 8.50 5.50 9 7.31 59 7.93 7.05 -.14 +21.8 CypSemi Q CY .44 2.7 28 18.87 12.50 3402 16.54 19130 16.80 16.05 +.45 +8.5 Cyren Ltd Q CYRN 3.15 1.35 3 2.91 43 2.95 2.85 +.02 +16.4 CyrusOne Q CONE 1.84 3.0 96 65.73 43.49 604 61.64 4199 62.80 61.25 -.56 +3.5 CytRx rs Q CYTR 5.99 1.06 87 1.24 709 1.29 1.22 -.01 -26.6 Cytokinetic Q CYTK 15.95 6.75 150 9.30 980 9.45 9.05 -.05 +14.1 CytomX n Q CTMX 35.00 13.09 2382 23.01 3670 25.55 22.78 -2.14 +9.0tCytoriTh rs Q CYTX 12.00 1.11 263 1.14 1309 1.88 1.03 -.51 -62.3sCytosorbnt Q CTSO 12.70 4.25 192 12.35 1113 12.70 11.65 +.85 +90.0D -:DBV Tech Q DBVT 50.57 18.43 58 19.45 365 20.48 19.28 -.65 -20.9 DCP Mid N DCP 3.12 7.4 59 42.79 29.95 520 41.94 1966 41.99 39.84 +1.58 +15.4 DCT IndlTr N DCT 1.44 2.2 32 67.47 52.06 277 66.65 1969 67.46 66.36 -.57 +13.4 DDR Corp rs N DDR 9 35.90 12.50 2265 14.35 10905 14.90 14.10 -.46 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 4 24.90 189 25.00 24.72 +.12 -.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 12 23.95 212 24.12 23.79 +.10 -6.7 DDR Cp pfA N DDRpA 27.09 22.40 12 25.49 220 25.50 25.00 +.20 -3.1 DFB Hlt un Q DFBHU 10.20 10.00 10.12 1 10.13 10.12 -.03 +1.2 DGSE A DGSE 1.72 .70 7 .74 64 .78 .74 -.02 -20.5 DHI Grp N DHX 6 3.25 1.25 122 2.15 1361 2.35 2.15 -.15 +13.2 DHT Hldgs N DHT .20e 4.3 36 4.99 3.27 267 4.66 3009 4.90 4.64 -.15 +29.8 DLH Hldgs Q DLHC 50 6.83 5.00 1 5.52 10 5.64 5.50 +.01 -10.5 DMC Globl Q BOOM .08 .2 48.25 12.43 108 47.35 612 47.85 44.90 +1.30 +89.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 34.40 23 36.50 33.68 -1.35 +2.1 DNP Selct N DNP .78 7.1 11.57 9.71 289 10.91 1694 10.98 10.81 +.03 +1.0 DR Horton N DHI .50 1.2 16 53.32 34.95 3689 41.47 17794 42.13 40.63 +.05 -18.8 Drdgold N DRD .03e 1.2 4.11 2.23 20 2.41 146 2.57 2.41 -.06 -26.1 DSP Gp Q DSPG 13.95 11.30 68 12.90 347 13.00 12.50 +.15 +3.2sDSW Inc N DSW 1.00 3.7 28 27.86 15.14 789 26.92 7057 27.86 26.61 -.69 +25.7 DTE N DTE 3.53 3.3 19 116.74 94.25 933 106.19 5634 106.95 101.88 -.84 -3.0 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 4 24.94 18 25.05 24.92 -.17 -.6 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 20 25.13 103 25.53 25.07 -.43 -1.3 DTE En27 n N DTW 1.31 5.3 25.75 23.34 19 24.85 98 24.99 24.84 -.04 -3.3 DTE F76 n N DTY 1.50 5.6 27.90 25.37 9 26.59 42 26.82 26.43 -.03 -.7 DTE En un N DTV 58.42 48.68 15 52.11 450 52.15 51.12 +.22 -3.4 DTF TxF N DTF .84 6.3 14.81 13.03 8 13.31 68 13.52 13.27 -5.3 DXC Tch n N DXC .76f .9 93.28 66.71 2186 86.15 11150 86.35 83.29 +2.60 +5.0 DXP Ent Q DXPE 43 43.21 24.86 30 42.38 253 43.10 40.73 +1.37 +43.3 DailyJourn Q DJCO 250.95 195.00 0 230.60 6 241.45 229.94 -.89 +.2 Daktronics Q DAKT .28 3.3 37 10.86 7.85 193 8.51 698 8.73 8.39 -.13 -6.8 DanaInc N DAN .24 1.2 17 35.27 19.47 895 20.85 6327 21.55 20.31 +.47 -34.9 Danaher N DHR .64 .6 25 104.82 78.97 2104 99.20 14354 100.48 98.49 -.13 +6.9 Danaos N DAC 3 3.20 1.05 193 2.03 1077 2.50 2.00 -.38 +39.7 DaqoNEn N DQ 4 72.50 19.93 966 37.35 3382 40.99 35.85 -1.20 -37.2sDarden N DRI 3.00f 2.7 23 111.74 76.27 956 112.09 8378 112.32 109.25 +1.76 +16.7 DareBio rs Q DARE 9.80 .74 99 1.30 825 1.41 1.24 +.02 -40.1 DarioHlth Q DRIO 3.64 1.11 119 1.37 337 1.45 1.25 +.07 -14.5sDarlingIng N DAR 26 20.37 15.50 333 19.82 2376 20.37 19.73 -.09 +9.3 DasanZ rs Q DZSI 11.75 5.72 16 9.97 56 10.25 9.67 -.28 +7.7 Daseke n Q DSKE 14.52 8.16 126 9.48 1170 10.06 9.35 -.41 -33.7 Data IO Q DAIO 19 16.49 6.04 21 6.34 249 6.50 6.17 -.04 -47.3 Datawatch Q DWCH 12.65 7.70 111 10.40 369 10.45 9.50 +.65 +9.5 DaveBuster Q PLAY 17 67.94 37.85 974 49.20 5285 52.90 48.01 +.30 -10.8 DavidsT g n Q DTEA 6.30 3.20 8 3.30 100 3.65 3.30 -.39 -15.4 DavSelFn n Q DFNL 25.62 21.15 13 24.15 74 24.39 23.96 +.25 +.8 DavSelEq n Q DUSA 25.32 20.76 6 24.82 35 24.91 24.51 +.44 +6.1 DavSelW n Q DWLD 28.88 22.37 19 26.82 109 26.90 26.47 +.35 +2.2 DaVita Inc N DVA 18 80.71 52.51 827 71.77 6799 72.13 69.52 +1.55 -.7 DawsonGeo Q DWSN .05p 8.40 3.57 137 7.95 500 8.28 7.61 +.02 +68.0 Daxor A DXR .15 2.4 21.66 3.40 10 6.14 27 6.47 6.10 -.35 +34.3 DeanFoods N DF .36 3.4 14 16.21 8.14 416 10.73 3830 11.02 10.57 -.26 -7.2 Deciphera n Q DCPH 45.61 15.15 138 37.56 864 41.27 37.04 -3.01 +65.7 DeckrsOut N DECK 122.98 61.37 500 111.91 2639 115.67 110.52 -1.92 +39.5 Deere N DE 2.76f 2.0 27 175.26 112.87 5113 137.58 12946 146.29 137.48 -2.40 -12.1tDelFriscos Q DFRG 18.85 11.65 363 11.60 1136 12.55 11.55 -.75 -23.9 DelTaco Q TACO 11 15.99 10.00 212 14.13 1140 14.78 13.91 -.51 +16.6 DE EnhGlb N DEX .90 8.0 12.70 10.71 69 11.19 313 11.38 11.16 +.08 -7.7 DelaCO A VCF .72 5.0 16.50 14.00 1 14.37 13 14.52 14.31 -.07 -7.4sDelaDvInc N DDF .62 5.2 12.28 10.18 17 12.03 407 12.28 12.00 -.02 +12.1 DelaNatl A VFL .72 5.8 13.94 12.25 12 12.49 45 12.54 12.42 +.07 -5.8 DelaMN2 A VMM .63 5.1 15.00 12.35 4 12.42 56 12.53 12.39 +.04 -7.8 DelekLogis N DKL 3.00f 10.7 13 35.54 26.50 35 28.10 151 28.25 27.00 +.70 -11.4 Delek N DK 1.00f 2.1 34 61.57 20.65 1254 47.60 8354 50.81 46.33 -1.69 +36.2sDellTch n N DVMT 96.15 60.98 1017 94.90 8880 96.15 92.80 +1.56 +16.8tDelmarPh n Q DMPI 2.84 .64 189 .67 1052 .73 .61 -.01 -39.0 DelphiTc n N DLPH .68 1.5 26 60.39 42.94 708 44.14 3847 46.03 43.12 +1.17 -15.9 DeltaAir N DAL 1.40f 2.8 11 60.50 44.59 6836 50.77 46676 51.28 48.81 +1.19 -9.3 DeltaAprl A DLA 22.50 16.90 11 18.46 107 19.26 18.37 -.43 -8.6 DeltaTch h Q DELT 4.70 .91 21 1.08 166 1.16 1.07 -.02 +1.9 Dltsh SPX n N DMRL 59.02 49.16 3 55.58 11 56.08 54.99 +.85 +2.4 Dlt SP400 n N DMRM 56.45 48.78 1 55.39 4 55.84 55.15 +.44 +2.5 Dlt SP600 n N DMRS 59.36 47.73 2 58.48 4 59.16 58.20 -.24 +7.7 DltshInt n N DMRI 56.65 49.79 6 51.96 10 51.96 50.88 +.71 -1.9 Deluxe N DLX 1.20 1.8 13 78.87 65.17 184 66.32 998 67.30 65.55 +.36 -13.7tDenaliTh n Q DNLI 25.79 14.57 181 14.49 1343 16.20 14.45 -1.41 -7.4sDenburyR N DNR 5.56 .92 24165 4.89 87627 5.56 4.87 -.03 +121.3 DenisnM g A DNN .64 .38 119 .50 1428 .52 .49 -.02 -10.0 Dennys Q DENN 29 17.75 11.24 185 15.90 1175 16.38 15.66 -.39 +20.1 Dentsply Q XRAY .35 .8 68.98 41.64 1124 45.35 8254 46.06 44.31 -.03 -31.1 Depomed Q DEPO 11.15 4.31 1256 8.21 16033 8.88 6.92 +1.22 +2.0 Dermira Q DERM 31.42 6.98 575 11.56 5921 11.90 9.67 +1.65 -58.4sDescSys Q DSGX 34.55 23.90 33 34.10 285 34.55 33.30 +.85 +20.1tDespg.cm n N DESP 36.56 19.37 435 20.42 1517 20.96 19.37 -.07 -25.7 DestMatrn Q DEST .80 13.8 6.84 1.02 86 5.78 635 6.44 5.71 -.22 +94.6 Dest XL Q DXLG 2.70 1.45 36 2.24 136 2.25 2.15 +.05 +2.0 Deswell Q DSWL .28 8.2 3.64 2.17 9 3.41 68 3.46 3.33 +.08 +25.4 Determine Q DTRM 2.54 1.23 24 1.46 127 1.58 1.35 +.02 -18.9 DeutschBk N DB .83e 20.23 10.36 2725 11.24 21286 11.55 11.08 -.22 -40.9 DBDogs22 N DOD 30.43 19.01 2 22.76 12 22.87 22.59 +.15 -10.8 DBWMTR N WMW 32.46 26.75 31.51 3 31.75 31.12 -.44 +5.0 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 43 25.33 286 25.47 25.22 -.03 -.5 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 75 25.48 621 25.55 25.39 +.02 -2.5 DBCmdyS N DDP 57.02 38.00 46.38 0 46.38 46.38 -1.41 +4.2 DBCmdDL N DYY 4.09 2.08 2.60 9 2.95 2.60 -.21 -31.6 DB AgriLg N AGF 13.46 8.96 1 9.25 1 10.58 9.25 -8.0tDB AgriDL N DAG 3.81 2.15 9 2.19 119 2.44 2.15 -.18 -23.4 DBGoldSh N DGZ 14.65 13.01 14.46 141 14.50 14.23 +.14 +6.2 DBGoldDL N DGP 29.42 21.65 18 22.18 75 23.03 22.14 -.54 -11.2 DBGoldDS N DZZ 6.29 4.88 16 6.04 125 6.05 5.81 +.14 +12.7 DBGlbHY23 N FIEG 184.00 117.10 162.99 1 167.00 162.99 +26.29 -4.7 Deut Multi N KMM .51 5.8 8.99 8.59 24 8.85 686 8.88 8.67 +.07 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.36 26 12.43 12.28 +.08 -.6 DBXEmMkt N DBEM .36e 1.5 26.32 21.87 15 23.36 86 23.47 23.06 +.28 -3.0 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 346 31.89 2402 31.91 31.45 +.36 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 27.18 19 27.37 26.97 +.10 -4.5 Deu HYBd n N HYLB 51.56 48.68 67 49.34 818 49.40 49.20 +.13 -2.2 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 49.22 1 49.22 49.22 -.02 +.8 DbXR1KECo N DEUS 33.87 28.87 15 32.82 153 32.85 32.54 +.33 +2.3 DeutEmCo N DEMG 30.95 24.97 4 25.77 6 25.92 25.43 +.28 -10.6 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 392 41.98 1034 42.00 41.29 +.99 -4.8 DbXDvxEU N DEEF 31.76 26.99 9 28.95 58 29.11 28.56 +.12 -3.6 Deut 300Ch N ASHX .74p 24.14 18.00 13 18.88 554 18.88 18.62 +.88 -14.5 DbxAllWHiD N HDAW .27e 27.42 24.49 1 25.19 6 25.38 25.15 +.03 -5.8 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 32 23.72 176 23.89 23.39 -.03 -4.0 DbxNikk400 N JPN 31.67 25.97 2 28.16 22 28.44 27.82 +.11 -3.9 DeuMunInf N RVNU .71 2.7 27.23 25.99 0 26.40 15 26.61 26.33 +.06 -2.8 DBX EMBd N EMIH .99e 4.1 25.69 23.85 1 23.92 3 24.26 23.92 -.12 -4.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.75 8 23.84 23.55 +.18 -2.8 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 1 22.86 4 23.12 22.75 +.17 -.7 DBXChiSC N ASHS 37.50 27.18 1 28.27 41 28.27 27.19 +.95 -18.9 DBXHrvChi N CN .30e .9 42.41 31.24 6 34.64 19 35.12 34.36 +.41 -7.2 DBXSKorH N DBKO .03p 32.94 28.10 1 28.74 151 28.74 28.39 +.45 -8.5 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 12 27.61 38 27.63 27.28 +.29 -.6 DBXAsiaPH N DBAP .74e 2.6 31.53 26.38 28.39 3 29.01 28.20 +.27 -.1 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 316 28.59 1642 28.66 28.19 +.25 +.6 DBXUKHdg N DBUK .89e 4.0 22.49 19.98 22.04 0 22.08 22.04 +.16 +1.2 DBXHvChiA N ASHR 34.89 25.13 1268 26.19 9950 26.35 25.36 +.80 -15.6sDevonE N DVN .32f .7 29 46.54 29.34 6549 44.72 30310 46.54 43.63 +.21 +8.0sDexCom Q DXCM 105.46 42.62 980 100.45 4768 105.46 98.29 +1.48 +75.0 ElevWat n N WTRX 33.44 28.83 30.85 -2.5 Diageo N DEO 3.20e 2.2 148.85 117.73 237 148.35 1191 148.47 145.16 +2.77 +1.6 DiamHill Q DHIL 7.00e 13 219.90 183.34 6 193.70 38 198.97 187.44 -1.76 -6.3 DiamOffsh N DO .50 2.4 34 21.92 10.09 1760 20.50 6972 21.37 19.51 +.75 +10.3 DiamRk N DRH .50 4.1 17 12.99 9.87 1456 12.34 7269 12.57 12.03 -.17 +9.3sDiambkEn Q FANG .13p 25 138.25 85.24 897 131.34 6434 138.25 128.65 -3.63 +4.0 DianaCnt rs Q DCIX 767.34 1.31 269 1.58 1121 1.69 1.57 -.03 -61.1 DianaShip N DSX 5.16 3.07 255 4.64 1122 5.02 4.62 -.36 +14.0sDianaS pfB N DSXpB 2.22 8.8 25.80 21.50 4 25.09 34 25.80 25.00 +.24 +1.1 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.76 22 25.86 25.72 -.04 +.3 DicernaPh Q DRNA 15.80 2.69 348 12.50 1798 14.47 12.39 -1.63 +38.4 DicksSptg N DKS .90 2.6 12 39.35 23.88 2544 34.54 12407 35.38 33.92 +.49 +20.2 Diebold N DBD .40 3.2 14 23.70 11.43 992 12.45 5066 13.40 12.05 -.40 -23.9 DifferBr rs Q DFBG 6.89 .70 233 5.22 2752 5.80 4.76 -.08 +449.5 DiffusP hn Q DFFN 3.04 .42 136 .46 487 .48 .44 -.02 -61.3 DigiIntl Q DGII 48 14.70 8.50 37 13.45 226 14.00 13.40 -.45 +40.8 Digimarc Q DMRC 39.95 22.85 33 30.25 178 30.75 27.85 +1.85 -16.3 Digirad Q DRAD .22 13.5 4.35 1.25 7 1.63 90 1.70 1.60 -36.9 DigitalAlly Q DGLY 4.20 1.70 11 2.33 164 2.50 2.20 +.08 -12.3 DigitalRlt N DLR 4.04 3.5 56 127.23 96.56 802 116.24 5394 117.43 113.56 +.94 +2.1 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 9 25.36 88 25.62 25.33 -.20 -.5 DigtlR pfH N DLRpH 1.84 7.1 27.94 25.84 23 25.92 103 26.25 25.90 -.32 -2.8 DigitRlt pfJ N DLRpJ 25.30 22.13 5 24.58 271 24.75 24.44 -.01 -2.1 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 10 26.33 67 26.65 26.28 -.14 -4.3 DigitlTurb Q APPS 2.59 .99 337 1.42 1928 1.58 1.40 -.07 -20.7 Dillards N DDS .40 .5 10 98.75 49.91 163 85.57 1438 92.05 83.81 -5.33 +42.5sDillard38 N DDT 1.88 6.9 26.85 25.13 43 27.10 302 27.13 26.30 +.91 +4.8 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 113 19.75 522 20.55 19.70 -.50 -5.7 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 159 73.40 1131 74.97 71.35 -1.21 +44.7 Diodes Q DIOD 38 37.53 24.43 248 36.18 1282 36.55 33.80 +.67 +26.2 DiploPhm N DPLO 77 28.74 14.39 899 26.29 3284 27.40 25.80 -.26 +31.0 Dir SilMBl n N SHNY 12.28 6.92 9 6.99 59 7.50 6.94 -.41 -26.6 DirBrCm n N COM 26.10 23.23 7 24.90 41 25.06 24.57 -.04 +1.4 DirChInt n N CWEB 69.08 41.71 18 49.22 251 51.24 46.80 -.06 -3.6 Dirx Euro n N EUXL 33.40 20.59 0 22.72 8 23.60 22.20 -.29 -13.5 DirxAero n N DFEN 58.00 28.23 87 49.67 443 49.75 45.73 +4.39 +11.6 DrxTrnBl n N TPOR 43.11 23.47 3 31.39 37 32.91 30.40 +.43 -9.0 DxEmMkt n N EMBU 26.61 19.37 0 21.70 0 21.70 21.70 +2.28 -16.0 DirxUtil n N UTSL 34.73 19.59 4 26.29 67 27.53 24.38 -1.17 -4.6 DirxInds n N DUSL 44.53 25.95 3 31.81 54 32.04 30.34 +2.00 -13.4 DirxMex n N MEXX 33.36 13.05 17 20.22 126 21.26 20.10 -.25 -1.8 DrxRBkBr rs N WDRW 56.13 19.69 2 24.56 6 24.58 22.72 +.57 -19.8 DxRsaBr rs N RUSS 37.51 14.43 87 17.29 578 18.04 16.22 -.18 -24.8 DxSOXBr rs N SOXS 30.58 8.83 1607 10.66 11194 11.04 9.92 +.15 -35.4 DxGBull rs N NUGT 44.03 21.25 5651 23.31 31077 26.71 23.25 -2.35 -26.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 8459 13.36 39774 15.22 13.35 -1.24 -24.8 DirSPX Br N SPDN 34.03 28.53 2 28.88 26 29.15 28.87 -.40 -5.7 DxGlMBr rs N JDST 79.16 40.90 458 51.08 3459 51.29 45.21 +3.95 -.4tDirSPBear s N SPXS 41.75 24.22 2230 24.18 15269 25.01 24.09 -1.15 -19.3 Dir7-10TBr N TYNS 29.52 27.74 28.83 1 28.83 28.83 -.06 +2.1 DrxDlySpxB N LLSP .10p 40.38 31.85 1 38.16 9 38.20 37.68 +.65 +6.0 DxChiABear N CHAD 37.17 27.67 5 35.48 71 36.71 35.30 -1.33 +13.9tDrxNGBear rs N GASX 47.19 14.90 23 16.54 305 17.25 14.90 -.16 -29.5tDxSPOGBr rs N DRIP 28.73 4.97 4494 5.79 40169 6.00 4.97 +.04 -51.2 DrxRBkBull N DPST 95.94 43.51 52 74.51 193 84.82 74.15 -4.34 +2.4 DirDGlBr rs N DUST 35.88 19.01 2360 25.28 16106 25.28 22.21 +2.09 +6.7 DxSPXBll s N SPUU 57.21 40.77 9 53.72 31 53.87 52.73 +1.52 +8.4 DxEuFnBl N EUFL 65.95 34.09 0 35.61 2 36.76 35.36 -.60 -25.0 DirSCBll s N SMLL .27e .4 61.72 39.39 1 60.34 3 61.55 59.81 +2.19 +17.8 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 18.99 1 19.03 18.99 -.01 +1.1 DrNsd100 rs N QQQE 47.40 39.20 29 47.04 120 47.14 46.25 +.83 +8.9sDrxDlySCB N LLSC .10p 41.84 31.20 0 41.30 2 41.84 41.02 +.02 +16.2 DxRusBll s N RUSL 73.38 33.90 215 45.51 1183 49.20 43.72 -.34 -9.8 DiEurBll3x N EURL .14e .4 47.12 30.57 181 34.18 505 35.02 32.86 +.15 -10.2 DrxEMBll rs N EDC 168.70 83.80 67 93.53 791 96.07 88.70 +2.45 -25.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 7 15.02 44 15.09 14.74 +.07 -6.1 DxLatBll s N LBJ 49.13 17.74 10 22.35 84 22.56 21.04 +.66 -30.8 DirTotBBr N SAGG 32.31 30.87 31.77 4 31.84 31.77 +.00 +2.1 DxBrzBull s N BRZU 65.25 15.82 2522 21.08 10334 21.20 18.75 +1.45 -47.7 DxBiotBll rs N LABU 116.54 55.10 444 111.20 3126 113.25 105.07 +.69 +42.8 DxIndiBll rs N INDL 120.64 67.97 16 79.34 131 80.44 75.18 +5.30 -22.3 DxNGBll rs N GASL 31.99 14.60 75 24.98 411 27.79 23.84 +.02 -1.6 DrDevMBr N DPK 16.20 10.08 4 12.59 24 13.07 12.28 -.11 +2.2sDxSPOGBl s N GUSH 47.55 15.04 1828 40.67 7935 47.55 39.20 -.85 +34.0 DxREBear N DRV 15.62 9.07 16 9.41 114 9.46 9.12 +.30 -10.1 Dir20yrTBr N TYBS 21.58 19.69 20.35 1 20.43 20.35 -.03 +2.2 DrxJpBull N JPNL 96.48 53.51 3 65.17 18 66.94 62.85 +.93 -15.5 DxEMBear rs N EDZ/WI 72.75 33.35 -100.0tDrxSKBull N KORU 72.86 36.59 16 37.78 85 39.41 36.59 -.00 -39.4tDxSCBear rs N TZA 18.57 8.31 5151 8.65 30494 8.78 8.31 +.11 -29.5 DxFnBr rs N FAZ 17.36 9.71 2075 10.49 7976 10.70 10.25 -.31 -10.3 DrxHmbBull N NAIL 110.62 41.70 9 59.18 84 61.01 56.72 +1.15 -35.9 Dx30TBear N TMV 22.45 17.07 392 18.49 2205 18.91 18.43 -.01 +4.9 DxFnBull s N FAS 82.80 47.17 1852 66.29 8521 67.97 65.04 +1.76 -3.1 DrxACInsi N KNOW .48e 1.1 43.81 38.11 8 41.93 42 42.29 41.75 +.01 +1.0tDxMCBr rs N MIDZ 19.74 10.71 3 10.96 20 11.07 10.71 -.09 -18.6 Drx300Chin N CHAU 37.53 19.13 74 20.79 811 20.98 19.46 +1.21 -30.0 DxHcrBll s N CURE 63.45 38.85 69 52.06 528 52.27 49.93 +2.44 +11.7sDxTcBull s N TECL 152.09 72.50 137 151.41 786 152.40 142.66 +8.76 +35.0 DxRetlBll s N RETL 48.79 21.33 19 43.68 313 46.79 41.75 -1.31 +21.2 DxSOXBll s N SOXL .12e .1 209.00 84.86 465 149.02 3951 161.29 143.76 -3.49 +8.1 Dir30TrBul s N TMF 23.46 16.93 361 19.95 1358 20.03 19.52 -.03 -9.8 Dir10TrBear N TYO 16.00 13.12 2 14.84 12 14.96 14.77 +.04 +5.5 Dx10yTBull N TYD 47.36 38.20 0 40.72 1 40.74 40.50 +.03 -7.2 DxMCBull s N MIDU 53.91 33.43 17 51.58 104 53.05 50.91 +.50 +11.1 DrxREBull s N DRN 24.73 14.68 38 22.38 224 23.18 22.15 -.62 -2.0 DirxChiBull N YINN .38e 1.5 53.89 21.25 810 25.22 6734 25.90 23.53 +.88 -25.9 DirxDMBull N DZK 100.54 65.11 73.02 15 75.44 71.19 -.51 -11.4 DrxSCBull s N TNA .41e .5 92.67 48.17 2148 88.72 12984 92.57 87.43 -1.28 +26.3 DrxSPBull s N SPXL 54.49 33.67 2318 48.45 15615 48.67 46.93 +2.08 +9.3 DirxEnBull N ERX 44.29 21.37 2105 38.38 11515 41.12 36.82 +.74 +9.9 Discover N DFS 1.40 2.0 13 81.93 57.50 2085 69.89 11941 72.50 69.58 -.55 -9.1 DiscIncA Q DISCA 14 28.78 15.99 2834 27.44 16104 28.51 27.24 -.43 +22.6 DiscIncB Q DISCB 19 48.85 19.25 1 37.00 2 37.00 30.10 +6.33 +49.2 DiscIncC Q DISCK 13 27.15 14.99 1318 25.51 9018 26.35 25.33 -.25 +20.5 DishNetw h Q DISH 16 66.50 28.80 2121 33.59 15559 35.80 32.85 -1.40 -29.7 Disney N DIS 1.68 1.5 16 113.18 96.20 8189 110.00 37628 110.24 104.75 +5.22 +2.3 Diversicre Q DVCR .22 3.2 18 12.25 6.45 9 6.93 17 7.15 6.90 -.01 -30.8tDivrsRst h Q SAUC 2 2.65 1.09 51 1.17 508 1.24 1.09 -.04 -26.9 Div&Inco N DNI 1.63 13.1 14.25 11.61 15 12.40 145 12.50 12.36 +.03 -7.7tDixieGrp Q DXYN 4.75 2.10 27 2.25 91 2.40 2.10 -.05 -41.6 DrReddy N RDY .29e .9 42.97 28.13 223 33.24 1422 33.95 33.06 +.65 -11.5 DocuSign n Q DOCU 66.80 37.00 1039 55.33 7017 56.49 51.50 +.38 +39.3 DocuSec rs A DSS 3.16 .56 17 1.35 281 1.47 1.30 +.06 -25.0tDgssInt A n Q DOGZ 6.40 3.15 6 3.15 126 4.19 3.15 -1.17 -46.6 DolbyLab N DLB .64 1.0 67 74.29 48.00 231 63.87 898 64.14 61.86 +2.21 +3.0 DollarGen N DG 1.16f 1.2 17 105.82 68.69 2267 99.50 9336 100.65 97.96 +1.16 +7.0 DollarTree Q DLTR 12 116.65 66.01 1904 86.75 10958 87.09 83.73 +2.12 -19.2 DolphEnt hn Q DLPN 5.77 2.47 11 3.65 116 4.07 3.52 -.02 +1.4 DomMidst N DM 1.34f 9.3 10 34.85 12.55 412 14.35 2274 14.65 13.30 +.85 -52.9 DomEngy N D 3.34 4.8 14 85.30 61.53 2575 69.99 19321 70.66 67.30 -.03 -13.7 DomRes un N DCUD 53.58 42.50 57 47.32 728 47.40 45.91 +.02 -8.4 DomRs76 n N DRUA 25.94 23.04 27 24.99 181 25.10 24.96 -.11 -2.3 Dominos N DPZ 2.20f .8 47 293.81 166.74 456 281.40 2853 283.34 271.40 +2.25 +48.9tDomo B n Q DOMO 28.86 18.35 731 19.72 4659 22.28 18.35 -2.17 -27.8 Domtar g N UFS 1.74 3.6 18 52.58 36.55 358 48.22 2331 48.64 47.61 +.40 -2.6 Donaldson N DCI .76f 1.7 24 52.20 42.59 161 45.76 1348 46.31 45.00 +.70 -6.5 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 17 14.35 100 14.64 13.91 +.43 -17.1 DonegalB Q DGICB .50f 3.7 26 15.91 12.83 13.45 3 13.83 12.91 +.25 -11.6tDonlleyRR rs N RRD .56 9.9 6 12.92 5.46 713 5.63 5046 5.89 5.46 -.16 -39.5 DonnlyFn n N DFIN 23.73 15.22 115 19.05 935 19.31 18.10 +.90 -2.3 DorchMin Q DMLP 1.41e 7.3 19 20.93 13.90 20 19.25 162 19.70 19.15 -.25 +26.6 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 6 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 37

DorianLPG N LPG 8.79 6.20 301 7.91 1538 8.35 7.61 -.07 -3.8 Dorman Q DORM 23 83.44 56.36 79 70.75 511 72.35 70.27 -.86 +15.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 133 20.22 1166 20.38 20.06 +.06 +.1 DblLOppCr N DBL 2.00a 9.5 25.43 20.48 32 20.99 388 21.07 20.58 +.21 -5.4sDougDyn N PLOW 1.06f 2.2 34 49.50 30.23 52 48.00 406 49.50 47.50 -.40 +27.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 455 40.18 2833 40.82 40.11 -.44 -2.1 DovaPh n Q DOVA 37.00 16.98 240 23.30 3343 27.25 22.19 -5.91 -19.1 Dover N DOV 1.88 2.5 19 109.06 71.71 999 74.91 4937 75.25 73.11 +2.01 -25.8 DoverDG N DDE 2.40 .92 72 1.91 319 2.00 1.84 -.05 +87.3 DoverMot N DVD .08f 4.1 9 2.35 1.80 42 1.95 106 2.15 1.95 -.15 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 4060 66.36 30163 68.14 65.76 +.43 -6.8tDragVic n Q LYL 14.99 2.72 3 2.98 22 3.09 2.72 -.03 -31.7 DrprOkw n Q DOTA 10.00 9.71 9.99 10 10.00 9.99 +.01 +2.1 DrprOk rt Q DOTAR .65 .30 .59 1 .59 .59 +18.0 DrpOkwd un Q DOTAU 13.50 10.07 12.00 0 12.00 12.00 +13.9 Dry Gl24 n N DCF .22f 2.4 10.05 9.08 18 9.09 156 9.20 9.08 -.04 -3.3 DryHYSt N DHF .35 11.2 3.57 3.09 196 3.10 1076 3.15 3.10 -.01 -7.2 DrMuBdInf N DMB .75 5.9 13.54 12.10 25 12.63 215 12.66 12.40 +.23 -2.8 DryfMu A DMF .54 6.7 10.00 7.93 10 8.04 71 8.10 8.03 +.02 -9.6 DryStrt N LEO .52 6.7 9.18 7.53 167 7.67 568 7.70 7.61 +.03 -11.2 DrySM N DSM .50 6.6 8.85 7.42 90 7.57 505 7.57 7.50 +.10 -11.5sDril-Quip N DRQ 56.55 35.85 1013 56.65 2599 57.10 52.15 +3.90 +18.8 DriveShack N DS .48 6.6 19 8.06 2.41 275 7.28 2517 8.03 7.14 -.46 +31.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 1 25.53 4 25.55 25.40 +.10 -.7 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 0 25.12 1 25.54 25.12 -.35 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 2 25.28 8 25.40 25.00 +.10 -.7 DropCar rs Q DCAR 13.52 1.17 86 1.28 2363 1.83 1.25 +.03 -68.6 Dropbox n Q DBX 43.50 27.75 2409 32.17 18378 32.90 30.45 +.81 +13.0 DryShips s Q DRYS .14e 1 7.56 .98 1894 5.18 6621 6.36 5.17 -.93 +46.7 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 87.00 195 87.99 85.75 +.38 -5.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.46 7 104.54 101.44 -1.91 -6.3 Ducomun N DCO 20 35.89 25.06 18 34.99 104 35.63 34.18 +.82 +23.0 Df&PGblUt N DPG 1.40 9.5 17.17 13.50 112 14.75 585 14.88 14.58 +.13 -5.0 DufPUC N DUC .60 7.0 9.33 8.40 10 8.54 71 8.64 8.53 -.06 -3.5 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3366 80.62 19777 81.59 77.90 -1.00 -4.1 DukeEn 73 N DUKH 1.28 5.0 26.52 23.71 21 25.51 215 26.31 25.37 -.21 +.6 DukeRlty N DRE .80 2.8 23 30.14 24.30 1012 28.92 8723 29.32 28.79 -.31 +6.3 DuluthH n Q DLTH 36 25.39 15.13 63 24.42 737 24.80 23.72 -.34 +36.8 DunBrad N DNB 2.09 1.6 19 134.25 105.42 116 127.45 999 128.90 127.00 +.61 +7.6sDunkin Q DNKN 1.39 1.9 30 71.50 50.89 747 71.43 4777 71.85 70.12 +1.26 +10.8 DurectCp Q DRRX 2.55 .75 290 1.67 3044 1.71 1.55 +.04 +81.1 Dycom N DY 23 123.99 73.95 256 99.17 1714 100.25 96.12 +1.35 -11.0 Dynagas N DLNG 1.00 12.2 15.52 7.51 73 8.21 727 8.74 8.02 +.02 -24.4 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.76 36 26.28 25.76 -.53 -1.0 Dynasil Q DYSL 8 2.06 1.13 1.35 38 1.40 1.32 -.02 +14.7 Dynatronic Q DYNT 3.55 2.10 3.04 7 3.05 2.85 +.18 +5.4 DynavaxT Q DVAX 24.45 8.15 488 15.10 3956 16.20 14.90 -.90 -19.3 DynexCap N DX .72 11.3 15 7.41 6.02 278 6.39 1382 6.45 6.39 -.04 -8.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.53 4 25.53 25.45 +.05 +.1 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 4 24.60 36 24.68 24.35 -.08 -.7E -:ETracBDC N BDCS 1.84e 9.1 23.36 18.72 22 20.12 70 20.70 20.03 +.06 -3.1 ETrAlerNG N MLPG 1.86e 8.1 26.25 19.00 1 23.10 10 23.30 23.10 +.42 -4.1 E-TrAlerInf N MLPI 1.88e 8.2 26.91 20.31 238 22.81 1053 23.28 22.63 +.16 -5.7 ETBbgCmd N DJCI 17.00 14.60 4 15.40 43 15.86 14.90 -.44 -3.9 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 74 16.76 357 16.78 16.42 +.16 -3.2tE-TrFood N FUD 19.82 15.98 0 16.11 3 16.32 15.98 -1.00 -10.5 E-TracAg N UAG 21.45 16.11 16.18 0 16.18 16.18 -.51 -9.1 ETr2xBDC N BDCL 3.52e 23.1 19.90 13.13 80 15.21 464 15.99 15.12 -.04 -7.5 E-TrcCmci N UCI 16.37 12.85 12 14.96 68 15.45 14.79 -.37 -2.8 E-TrcGld N UBG 35.00 31.00 31.52 1 31.52 31.52 -.03 -4.5 E-Trade Q ETFC 23 66.46 38.17 2651 59.76 11114 61.98 59.11 -.82 +20.6 eBay s Q EBAY 25 46.99 33.95 7716 37.61 49041 37.93 36.78 +.22 -.3 eBay56 n Q EBAYL 1.50 5.8 27.35 25.00 44 26.06 259 26.60 26.00 -.19 -3.3 ECA MTrI N ECT .33e 16.7 5 2.55 1.45 14 1.95 180 2.05 1.90 -.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 118 3.25 312 3.28 3.00 +.23 +13.2 EG Energy N OGEM 22.23 eHealth Q EHTH 28.59 13.61 77 24.33 449 24.96 23.50 +.91 +40.1 ELF Inc n N ELF 27.27 15.19 314 15.74 2451 16.91 15.73 -.95 -29.4 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 13 28.67 70 29.62 27.79 -.42 -.1 EMCOR N EME .32 .4 23 85.08 62.15 132 77.35 1221 79.05 76.03 -.34 -5.4 EMX Roy g A EMX 1.34 .67 63 1.05 232 1.14 1.01 +.01 +26.4 ENDRA n Q NDRA 5.88 1.55 35 2.22 708 3.11 1.95 -.40 -54.4 ENGlobal Q ENG 5 1.47 .73 10 1.32 271 1.41 1.19 +.07 +51.1 ENI N E 1.29e 3.4 40.15 29.47 248 38.11 972 38.95 37.68 +.13 +14.8 EOG Rescs N EOG .74f .6 128.03 81.99 1820 125.96 12169 127.96 123.10 +1.61 +16.7 EP Energy N EPE 3.80 1.27 2363 2.70 8489 3.22 2.69 -.25 +14.4sEPAM Sys N EPAM 77 133.74 77.96 453 133.56 3110 134.78 128.27 +5.30 +24.3 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 228 66.13 1811 66.79 65.42 -.45 +1.0 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 4 27.10 148 27.26 26.96 -.30 +.7 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 0 35.40 2 35.49 34.70 +.06 -3.9 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 5 23.36 60 23.45 23.15 +.12 -6.7 EQT Corp N EQT .12 .2 67.84 43.70 2369 55.52 11751 57.34 54.42 -.40 -2.5 EQT GP n N EQGP 1.03e 4.1 13 30.74 21.05 106 25.07 649 25.33 23.56 +1.38 -6.8 EQT Mid N EQM 4.26f 7.8 10 78.75 49.95 477 54.41 2164 54.80 51.73 +2.53 -25.6 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 4 15.63 35 15.89 15.50 -.15 -.3 ETF SITRis N RISE 25.18 22.59 1 24.72 17 24.73 24.64 +.06 +4.0 ETF JrSil N SILJ 13.81 9.79 58 10.67 224 11.25 10.54 -.42 -6.0 ETF Cyber N HACK 39.67 28.38 1198 38.92 2732 39.14 37.61 +1.23 +23.0sETF MobP N IPAY 40.53 30.01 52 40.42 315 40.53 39.70 +.89 +15.8 ETF M AlH N MJ 39.72 26.02 121 28.83 536 30.11 28.76 -.95 -1.4 ETF M Vid N GAMR 55.00 40.55 19 50.23 173 50.88 49.00 +.78 +4.8 ETF Drone N IFLY 38.00 33.54 3 35.46 39 35.81 34.99 +.09 -5.1sETF AIPw n N AIEQ 28.96 24.03 48 28.89 371 28.98 28.57 +.35 +11.6sBlStIsrTc n N ITEQ 35.87 30.11 11 35.91 43 35.92 35.04 +.74 +13.5 ETF Clim N ETHO 37.25 30.23 11 36.32 16 36.44 36.05 +.39 +6.9 ETFAlpAlt N ALFA 49.46 39.79 1 49.24 6 49.24 48.39 +.66 +15.0 ChngFnDvr N CHGX 20.37 18.02 19.61 1 19.61 19.61 +4.7 ETF EmM n N EEMD 28.41 23.30 10 23.71 11 23.86 23.60 +.04 -9.3 ETF spx H n N SPDV 28.19 25.00 2 27.08 8 27.11 26.84 +.38 +3.5 ETF AptF n N FTVA 30.36 24.74 2 28.73 7 28.82 28.56 +.24 +5.9 ETF GOP n N MAGA 29.82 24.92 0 27.82 8 28.02 27.61 +.14 -.3sNtDUSEq ef N MXDU 28.80 25.93 2 28.79 14 28.83 28.65 +.34 +1.4 RsBsUSE ef N RBUS 27.19 24.83 0 27.09 12 27.11 26.95 +.62 -.4 ETF RvCp n N RVRS 16.76 14.84 3 16.51 30 16.54 16.40 +.20 +3.8 ETF BrVl n N BVAL 16.70 14.46 7 15.79 90 15.80 15.64 +.19 -.6 ETFDeepV N DVP .66e 1.9 37.26 27.75 19 35.08 64 35.62 34.79 -.19 +6.9 GlGoGld n N GOAU 14.13 11.39 3 12.77 24 13.05 12.63 -.22 -1.9 ETF OCIO n N OCIO 27.81 25.44 26.68 1 26.68 26.68 +.13 -.3 ETF Seren N ICAN 28.96 25.36 3 28.75 6 28.80 28.47 +.13 +6.0 PremisCap N TCTL 31.57 27.77 0 30.43 8 30.45 30.06 +.39 +1.5 AptBehMo N BEMO 36.09 27.34 7 35.03 29 35.11 34.51 +.50 +15.5 EtfLonCanc Q CNCR 32.32 21.75 26 25.04 93 25.48 24.60 -.10 +5.3sEtfAlpSmC Q SMCP 27.14 23.22 4 26.85 19 27.14 26.85 +.11 +2.9 EtfUSGblJ N JETS 34.75 27.69 20 29.76 81 29.91 28.79 +.27 -8.6 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 7 33.19 20 33.23 32.86 +.53 -.6 EtfValidea Q VALX 30.43 26.30 0 29.91 1 30.18 29.69 +.19 +3.1 EtfInfcMLP N AMZA 2.08 28.1 9.83 6.55 617 7.41 4474 7.47 7.25 +.06 -13.9sETF BioPr n N BBP 46.62 37.33 5 46.70 11 46.78 45.68 +.51 +15.1 ETF ClinT n N BBC 36.25 25.88 7 34.48 59 35.26 34.13 -.28 +21.3 InfrCpPfd N PFFR 26.27 23.61 13 24.94 17 25.02 24.85 +.04 -.4 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 12 24.33 154 24.39 24.26 +.04 -3.6 Etf VirtEM N EMEM 28.57 22.20 3 22.88 13 23.11 22.87 +.10 -12.7 IsectPsGr ef Q PMPT 28.26 24.98 27.59 4 27.63 27.54 +.33 +1.3 ETF Virt n N CUMB 26.08 24.38 1 24.98 4 24.99 24.83 +.13 -2.0 ETF PrMtl N GLTR 68.06 59.21 11 60.70 118 62.00 60.61 -.77 -6.6 ETFS Com N BCI 25.95 18.58 1964 23.40 2084 24.24 23.34 -.68 -4.4 ETFS Comd N BCD 28.39 24.07 2 25.29 6 25.94 25.15 -.64 -1.8 ETFS EnCm N BEF 29.22 22.55 27.75 6 28.85 27.72 -.96 +9.3 ETFSGold N SGOL 132.10 117.20 18 119.94 123 122.13 119.82 -1.56 -4.9 ETF Pall N PALL 107.47 79.38 7 89.10 54 91.95 88.91 -1.27 -12.3 ETF Plat N PPLT 97.94 76.85 70 78.94 1107 81.38 78.40 -1.27 -10.8 EVO Pay n Q EVOP 23.40 19.00 93 21.84 541 22.00 20.22 +1.72 +14.8 EXFO g Q EXFO 4.70 3.17 711 3.50 935 3.65 3.30 -19.5teXp Wrld n Q EXPI 19.00 10.89 28 11.12 243 11.48 10.89 +.15 -27.8 EagleBncp Q EGBN 18 69.80 46.20 154 60.15 677 65.42 60.00 -3.60 +3.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 2 19.05 6 19.30 19.05 +.15 -9.1 EagleBkS rs Q EGLE 6.14 4.18 118 5.38 906 5.55 5.27 -.04 +20.1 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.87 115 8.19 7.77 +.13 -.9 EaglFnB n Q EFBI .22p 19.57 14.50 5 16.46 6 16.61 16.01 +.11 +1.8 EagleGrInc N EGIF 1.31 8.4 17.26 14.83 13 15.61 65 15.76 15.59 +.01 -5.9 EagleMat N EXP .40 .4 26 122.49 86.51 247 107.33 1327 108.86 105.87 -.17 -5.3sEaglePhm Q EGRX 40 83.49 45.05 196 79.66 1060 83.50 77.71 +1.44 +49.1 EaglePtCr N ECC .80 4.3 21.60 17.28 58 18.52 776 18.78 18.23 +.07 -1.5 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 4 25.38 44 25.49 25.12 +.16 -1.7 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 1 26.37 12 26.54 26.30 +.13 +.3 EagleP27 n N ECCY 26.75 24.80 1 25.39 3 25.57 25.36 +.03 Earthstone N ESTE 12.16 7.80 199 10.77 1488 11.00 9.90 +1.02 +1.3 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 997 64.23 4144 68.09 64.03 -1.73 +5.6 EastrAcq n Q EACQ 10.40 9.25 10.40 1 10.40 10.40 +3.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 1642 19.86 4450 20.18 19.79 -.08 -6.9 EasternCo Q EML .44 1.6 39 31.05 24.00 4 28.25 21 30.75 28.25 -2.05 +8.0 Eastgrp N EGP 2.56 2.6 34 98.17 77.74 167 96.93 902 97.99 95.54 -.91 +9.7 EastChem N EMN 2.24 2.3 13 112.45 81.91 616 99.48 4260 102.65 98.71 -.26 +7.4 EKodak N KODK 13.28 2.95 269 3.95 1575 4.00 3.74 +.15 +27.4 EastsDist n Q EAST 9.25 3.35 2 7.91 74 8.47 7.80 -.68 +96.3 Eaton N ETN 2.64f 3.4 18 89.85 69.82 1431 77.76 9936 78.66 75.44 +1.74 -1.6 EatVn 22 n N EFL 10.09 9.08 46 9.35 188 9.46 9.30 +.04 +1.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 10 9.73 104 9.75 9.66 +.07 -2.7 EV GlInBu s Q EVGBC 100.02 49.98 100.02 0 100.02 100.02 +.04 +100.1 EV CAMu A EVM .68 6.6 12.89 10.15 30 10.29 206 10.33 10.27 +.02 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 20 10.75 60 10.79 10.69 +.03 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 7 11.45 33 11.59 11.44 -.06 -5.8 EatnVan N EV 1.24f 2.3 20 60.95 45.06 505 53.44 2246 54.10 52.73 +.83 -5.2 EV EnEq N EOI 1.04 6.6 16.46 12.94 60 15.59 407 15.73 15.38 +.27 +7.4 EV EEq2 N EOS 1.05 6.0 17.72 14.41 92 17.53 533 17.53 17.01 +.58 +15.2 EV FltRt N EFT .91 6.3 15.33 14.03 114 14.53 529 14.63 14.52 -.04 +1.4 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 15 16.78 64 16.79 16.53 +.25 +2.9 EV LtdDur A EVV 1.22 9.7 14.29 12.47 278 12.52 1606 12.62 12.48 -.02 -8.3 EV MAMu A MAB .65 5.0 16.00 12.35 2 12.94 11 12.95 12.89 +.05 -2.0 EVMAMu A MMV .69 5.5 14.04 12.26 4 12.48 9 12.50 12.39 +.07 -4.8 EV MIMu A MIW .71 5.4 14.39 12.52 9 13.16 15 13.22 13.16 -.03 -2.2 EVMIMu A EMI .71 5.5 14.01 12.04 0 12.97 9 12.97 12.91 +.09 +1.1 EVMuniBd A EIM .77 6.5 12.98 11.60 110 11.82 451 11.85 11.78 -.02 -5.5 EVMuni2 A EIV .70 5.9 12.95 11.47 12 11.84 169 11.96 11.80 -.06 -3.8 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.73 105 20.19 19.55 -.46 -4.8 EV MuIT N EVN .85 7.0 13.13 11.39 83 12.05 348 12.06 11.81 +.14 -2.8 EV NMuOp N EOT 1.03 5.0 23.54 19.90 21 20.51 128 20.63 20.34 +.09 -9.0 EV NJMu A EMJ .75 6.4 13.52 11.51 6 11.66 43 11.74 11.62 -.03 -6.2 EVNJMu A EVJ .73 6.5 12.95 10.99 17 11.16 54 11.39 11.13 -.11 -4.9 EVNYMu2 A NYH .69 6.4 13.64 10.48 3 10.74 18 10.84 10.74 -.06 -7.1 EV NYMu A ENX .72 6.4 13.34 11.01 24 11.20 145 11.29 11.15 -.08 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 3 12.13 15 12.20 12.10 +.05 -4.6 EV OHMu A EIO .70 6.1 14.70 11.35 11.57 10 11.60 11.54 +.02 -8.9 EVOHMu A EVO .73 5.9 13.96 12.10 1 12.46 20 12.49 12.39 +.07 -4.4 EV PAMu A EIP .77 6.4 14.70 11.62 0 12.16 3 12.26 12.15 -.04 -2.3 EVPAMu A EVP .73 6.4 12.66 11.20 0 11.34 23 11.49 11.22 +.05 -7.0 EVRiskMgd N ETJ 1.12 11.6 9.92 8.74 239 9.60 867 9.68 9.52 +.09 -.3 EV SrFlt N EFR .95 6.7 15.06 14.01 165 14.15 572 14.38 14.13 -.16 -2.0 EV SrInc N EVF .42 6.6 6.87 6.31 107 6.32 802 6.42 6.32 -.05 -3.1 EVShDur N EVG 1.08 8.3 14.64 12.91 40 12.98 140 13.03 12.91 +.06 -9.5 EVTxABdO N EXD 1.16 12.7 11.98 8.96 27 9.11 134 9.13 9.03 -.01 -11.1 EV TxAd N EVT 1.74 7.5 24.43 21.01 89 23.22 580 23.38 23.05 +.17 -.2 EV TxAG N ETG 1.23 7.1 18.45 16.06 91 17.42 681 17.48 17.21 +.26 +.5 EV TxAOp N ETO 2.16 8.7 26.83 22.60 18 24.94 138 24.95 24.46 +.60 -1.8 EV TxDiver N ETY 1.01 8.1 12.62 10.17 305 12.44 1375 12.51 12.34 +.12 +2.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 397 9.45 2313 9.54 9.41 -.02 +.7 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 38 16.25 200 16.30 16.14 +.08 -2.9 EVTxGBW N ETW 1.17 9.8 12.74 11.15 201 11.88 965 11.97 11.81 -.04 -.3sEVTxBWOp N ETV 1.33 8.5 15.71 14.19 143 15.72 868 15.73 15.50 +.22 +2.3 Ebix Inc s Q EBIX .30 .4 26 87.50 53.90 112 81.15 558 82.25 79.25 +1.25 +2.4 Echelon rs Q ELON 8.37 4.07 74 8.29 459 8.37 8.28 -.04 +49.7 EchoGLog Q ECHO 71 32.95 13.00 255 29.75 1090 30.15 28.80 +.35 +6.3 EchoStar Q SATS 14 62.29 43.33 135 47.17 1475 47.44 46.15 +.87 -21.3 EclipseRs N ECR 26 3.07 1.23 858 1.80 6203 1.96 1.71 +.09 -25.0 Eco-Stim h Q ESES 1.74 .61 74 .72 215 .75 .63 +.05 -42.9 Ecolab N ECL 1.64 1.1 31 150.46 125.74 671 143.16 2995 143.40 141.60 +1.40 +6.7 EcologyEn Q EEI .40 3.0 14.45 10.25 2 13.50 21 13.50 12.90 +.59 +28.6 Ecopetrol N EC .16e .8 23.34 8.77 670 20.72 4202 21.21 20.29 +.23 +41.6 Edenor N EDN 63.29 27.92 54 33.14 444 35.92 31.05 +1.20 -33.3 EdgeTher h Q EDGE 17.77 .84 144 1.03 1141 1.12 1.02 -.04 -89.0 Edgewater Q EDGW 7.30 4.25 5 5.43 89 5.72 5.29 -.07 -13.0 Edgewell N EPC 13 76.76 39.50 1162 51.64 4020 52.77 49.76 -.24 -13.0 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 1227 65.64 9618 66.26 63.67 -.62 +3.8 EditasM n Q EDIT 45.02 15.28 622 37.90 3097 38.77 37.00 -.04 +23.3 EducRltTr N EDR 1.56 3.7 33 43.30 30.07 2431 41.63 7944 42.15 41.51 -.17 +19.2 EducDevel Q EDUC .40f 2.1 32 27.93 9.25 89 18.90 156 19.40 17.17 +.35 -.3 EdwLfSci s N EW 49 155.22 100.20 971 148.13 6147 148.78 143.90 +.60 +31.4seGain Q EGAN 19.05 1.55 862 13.75 6318 19.05 13.15 -4.20 +161.9 EgaletCp Q EGLT 1.59 .37 502 .40 1792 .43 .37 -59.8 eHiCarSvc N EHIC 14.65 8.89 43 13.02 382 13.24 13.01 -.08 +12.5 EidosThr n Q EIDX 24.75 18.10 26 20.77 374 22.78 19.36 -1.73 -10.2 EigerBio rs Q EIGR 18.00 7.13 65 11.50 328 12.00 11.30 -.40 -17.6 8x8 Inc N EGHT 23.05 12.00 914 21.15 4855 21.73 20.50 -.05 +50.0 EksoBio n Q EKSO 4.77 1.02 155 1.76 1857 2.06 1.71 -.22 -17.4 ElPasoEl N EE 1.44f 2.4 26 61.15 48.05 192 60.10 1440 60.85 58.65 -.60 +8.6 ElPasE pf N EPpC 2.38 5.1 51.33 45.00 0 46.55 4 48.50 46.50 -2.35 -4.5 ElPolLoc h Q LOCO 72 13.75 9.05 167 11.60 1048 11.70 11.20 +17.2 ElbitIm rs Q EMITF 3.24 1.90 5 2.24 25 2.32 2.13 -.08 -21.1 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 28 120.04 128 120.39 118.33 -.07 -9.9 EldorGld g N EGO .02e 11 2.60 .80 2556 1.08 13502 1.11 1.02 +.03 -24.5sEldorRsts Q ERI 60 46.45 18.80 2000 46.25 6703 46.85 41.70 +5.05 +39.5 ElectSci Q ESIO 8 27.72 7.50 335 17.25 3185 17.85 16.12 +1.22 -19.5 ElectroSen Q ELSE 34 5.24 2.96 4.02 1 4.02 3.90 +.07 -.7telectCore n Q ECOR 20.25 13.32 73 14.90 576 16.45 13.32 -.80 -24.9 Electrmed A ELMD 21 7.96 4.60 6 5.47 22 5.52 5.40 -9.9sElectArts Q EA 33 148.74 99.63 2109 148.73 10899 151.26 142.27 +3.63 +41.6 EFII lf Q EFII 49.76 25.28 273 34.65 1485 34.99 33.39 +.79 +17.3sElevCr n N ELVT 11.27 5.90 401 10.40 2631 11.27 9.90 +.43 +38.1sEliLilly N LLY 2.25 2.5 85 89.09 73.69 3335 89.71 15315 89.87 87.20 +2.32 +6.2 EllieMae N ELLI 72 116.90 79.71 951 102.84 2545 108.31 101.25 -3.63 +15.0 EllingtnF N EFC 1.76 11.0 12 16.43 14.12 16 15.94 168 15.99 15.68 +.22 +9.9 EllingtRM N EARN 1.48 13.4 14 14.97 10.23 48 11.04 375 11.22 10.96 -.15 -8.3 Ellomay A ELLO 11.09 7.50 8.55 3 8.55 7.75 -.05 -5.0 EllswthFd A ECF .80e 8.3 9.88 8.81 19 9.59 93 9.64 9.49 -.01 +1.9 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 2 24.69 21 24.80 24.47 +.05 -1.7 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 1 20.50 9 20.50 20.34 +5.3 EloxxPh n Q ELOX 24.60 11.11 58 18.86 255 19.78 18.51 -.15 +65.4 EltekLtd rs Q ELTK 8.95 2.65 0 3.86 212 4.48 3.74 +.10 -5.4 eMagin A EMAN 2.65 1.23 10 1.75 144 1.80 1.70 -.03 +6.1 EAndinA N AKO/A .68e 3.3 28.25 19.23 20.41 7 21.19 19.95 +.81 -23.0tEAndinB N AKO/B .74e 3.3 31.80 21.64 8 22.50 66 24.50 21.64 -.10 -23.2 Embraer N ERJ .13e .6 28.55 18.36 3060 21.50 10797 24.73 21.09 -1.94 -10.2 EmclaireF Q EMCF 1.12 3.3 17 36.00 26.75 2 34.07 5 35.43 33.79 -.93 +12.3 Emcore Q EMKR 1.50e 12.20 4.40 81 5.10 420 5.40 5.05 +.05 -20.9 EmerExp n N EEX .29f 1.4 24.56 18.19 145 20.30 957 20.79 20.06 -.32 -.2 EmergeES N EMES 2.68m 10.45 5.65 138 7.17 1310 7.73 7.00 -.05 -.3 EmergBio N EBS 31 55.94 32.48 210 54.96 1545 55.16 52.71 +.06 +18.3 EmersonEl N EMR 1.94 2.7 27 74.45 57.47 1554 70.58 12136 71.29 68.81 +1.30 +1.3 EmerR hs A MSN 1.89 1.07 16 1.47 49 1.50 1.41 -.02 +.7 EmmisC rs Q EMMS 1 5.84 2.44 37 4.41 77 5.15 4.16 -.69 +25.3 EmpirRst rs Q NYNY 30.98 15.88 27 19.85 55 20.25 18.55 -.15 -26.5 EmpOPES N ESBA .34 2.0 21.25 15.17 1 17.16 32 17.41 17.08 -.15 -17.0 EmpOP60 N OGCP .34 2.0 20.90 15.28 1 17.09 10 17.39 17.08 -.15 -16.1 EmpOP250 N FISK .34 2.0 20.95 15.88 17.31 0 17.31 17.28 +.20 -15.1 EmpStRTr N ESRT .34 2.0 44 21.24 15.94 1287 17.23 4872 17.54 17.15 -.15 -16.1 EmployH N EIG .80 1.9 14 50.45 38.35 93 41.55 465 41.80 40.55 +1.05 -6.4 EElChile N EOCC 1.07e 5.2 29.41 19.32 15 20.40 125 20.94 19.95 +.40 -24.2 EnLinkLP N ENLK 1.56 10.4 18.58 12.75 771 15.07 3251 15.95 15.01 -.72 -2.0 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 428 17.26 1581 17.32 16.70 +.09 +21.4 EnantaPh Q ENTA 70 127.77 33.15 237 123.05 1534 127.00 118.68 -2.25 +109.7 EnbrdgEM N EEQ 1.40t 16.23 8.38 223 10.44 1586 10.53 10.10 +.09 -22.0 EnbrdgEPt N EEP 1.40 12.8 13 16.63 8.89 1518 10.98 7377 11.03 10.72 +.14 -20.5 Enbridge N ENB 2.68 42.31 29.00 2387 35.58 14039 35.88 35.17 -.03 -9.0 EnCana g N ECA .06 .5 22 14.31 8.31 6854 13.24 44616 13.53 12.68 +.44 -.7sEncompHlth N EHC 1.00 1.4 26 69.76 42.21 584 69.30 3711 69.87 68.53 -.05 +40.3 EncoreCap Q ECPG 11 52.00 35.85 221 38.00 1244 39.10 37.10 +.25 -9.7 EncorW Q WIRE .08 .2 15 58.70 37.30 27 49.15 286 49.60 47.65 +.20 +1.0sEndvSilv g N EXK 49 3.35 1.94 579 2.94 5487 3.35 2.90 -.29 +23.0 Endo Intl Q ENDP 12.54 5.27 3094 11.12 26758 11.39 10.59 +.26 +43.5sEndocyte Q ECYT 17.42 1.17 535 17.26 4026 17.47 15.71 +1.25 +303.3 Endologix Q ELGX 6.72 3.75 326 5.50 1380 5.85 5.42 -.28 +2.8sEndurIntl Q EIGI 10.95 6.95 597 10.70 3629 10.95 10.28 -.10 +27.4 EnduroRT N NDRO 1.45e 38.2 10 4.41 2.31 44 3.80 230 3.80 3.60 +.20 +20.6sEnergen N EGN .08 .1 26 78.30 47.23 690 74.46 4409 78.30 73.92 -.64 +29.3 Energizer n N ENR 1.16 1.8 22 64.93 40.64 776 63.02 2861 64.92 62.43 -1.87 +31.3 Energous Q WATT 33.50 6.91 258 15.73 1849 15.86 14.46 +1.01 -19.1 EngyFocus Q EFOI 3.46 1.51 4 2.14 74 2.29 2.00 +.10 -12.7 EnFuel grs A UUUU 2.65 1.30 347 2.33 3478 2.52 2.29 -.13 +30.2 EnrgyRec Q ERII 11.30 6.13 311 8.04 1374 8.46 7.86 -.03 -8.1 EgyTrEq s N ETE 1.22 7.1 21 19.34 12.80 1697 17.24 9515 17.82 17.17 -.49 -.1 EngyTrfPt N ETP 2.26 11.7 19 21.68 15.06 2464 19.24 16317 19.40 18.88 +.13 +7.4 EnrgXXi hn Q EGC 21.17 3.41 633 8.94 2544 9.10 8.93 -.06 +55.7 Enerpls g N ERF .12e .9 17 13.49 7.61 454 13.12 3995 13.47 12.72 +.35 +34.0 EnersisAm N ENIA .21e 2.5 12.11 8.45 382 8.56 4728 8.83 8.50 +.03 -23.4 EnerChile N ENIC .22e 4.3 6.57 4.75 311 5.16 2286 5.23 4.94 +.23 -9.2 EnerSys N ENS .70 .9 28 82.25 61.33 200 77.48 789 78.16 75.10 +1.64 +11.3sEngility N EGL 35.84 21.19 140 35.45 773 35.84 31.45 +3.82 +25.0 EnLinkLLC N ENLC 1.05f 6.7 14 20.00 13.80 351 15.75 3118 16.70 15.40 -.85 -10.5 Ennis Inc N EBF .90f 4.5 15 21.80 17.65 60 19.95 369 21.05 19.85 -.50 -3.9sEnovaIntl N ENVA 21 38.90 11.15 237 37.35 1767 38.90 36.35 -.55 +145.7sEnphase Q ENPH 7.60 .76 1519 7.04 13709 7.60 6.86 +.01 +192.1 EnPro N NPO .96f 1.3 41 94.79 66.01 71 73.18 482 74.19 71.75 +.76 -21.7sENSCO N ESV .04 .5 8.00 4.10 8633 7.60 81557 8.00 7.26 +.34 +28.6 Enservco A ENSV 1.50 .30 470 1.23 889 1.23 1.12 +.09 +91.0 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 86 37.50 765 38.42 36.84 +.14 +68.9 EnstarGp Q ESGR 19 237.30 183.85 20 212.00 152 214.95 206.30 +.70 +5.6 EnSync A ESNC .65 .32 121 .37 330 .38 .34 +.03 -7.8 EntegraFn Q ENFC 25 30.70 22.00 13 30.20 104 30.60 30.05 +.05 +3.2 Entegris Q ENTG .28 .8 30 39.55 22.23 691 35.05 4716 36.08 33.80 +.20 +15.1 EnteraBi n Q ENTX 7.60 5.11 2 6.61 92 6.95 6.25 +.01 +5.3 Entercom N ETM .36 4.5 10 12.43 6.30 1823 8.00 10557 8.55 7.80 +.15 -25.9 EntArk66 n N EAI 1.22 5.0 25.29 23.08 13 24.63 52 24.70 24.56 -.09 -2.0 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.20 23 24.27 23.89 +.32 -2.9 EntArk 52 N EAB 1.23 5.0 25.45 23.26 2 24.65 19 24.92 24.51 -.12 -2.3 Entergy N ETR 3.56 4.3 36 87.85 71.95 1254 81.89 8690 82.66 79.55 -.67 +.6 EntLA 66 N ELC 1.22 5.0 25.17 23.08 13 24.56 69 24.65 24.48 +.01 -1.0 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.28 55 25.54 25.05 -.13 +.7 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.18 15 24.18 23.87 +.26 -2.6 EntMS FtM N EMP 25.49 23.18 13 24.58 64 24.75 24.54 -.08 -2.3 EntgyNO n N ENO 26.99 24.25 11 25.84 46 26.09 25.75 -.05 +.9 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 13 24.94 27 24.95 24.51 +.14 -.1 EntgyTx64 N EZT 1.41 5.3 27.67 25.02 1 26.36 14 26.65 26.33 -.24 -.6 EntBcpMA Q EBTC .58 1.5 21 44.14 30.00 1 38.20 51 41.27 36.12 -2.40 +12.2 EntFinSv Q EFSC .44 .8 19 57.05 36.65 36 54.25 321 56.15 54.15 -1.30 +20.2 EntProdPt N EPD 1.72f 6.1 21 29.65 23.10 2752 28.40 13368 28.57 27.65 +.75 +7.1 Entravisn N EVC .20 4.1 49 7.90 3.90 181 4.90 1471 5.05 4.75 +.05 -31.5 EntrResc A EGI .69 .34 37 .45 224 .48 .44 +.00 -25.0 Envestnet N ENV 47 60.28 37.75 141 57.75 1553 59.80 57.05 -.90 +15.8 EnviroStr A EVI .20e 82 43.25 21.30 2 39.95 67 40.55 37.55 -.50 -.1 EnvisnHl n N EVHC 63.31 23.79 1437 44.71 13855 44.83 44.18 +.52 +29.4 Enviva n N EVA 2.50f 8.7 31.95 25.01 12 28.65 102 29.15 28.45 -.35 +3.6 EnzoBio N ENZ 12.04 4.97 114 5.11 787 5.60 5.00 -.42 -37.3 Epizyme Q EPZM 21.40 11.15 131 13.30 2535 14.12 12.55 +.70 +6.0sePlus s Q PLUS 25 100.65 67.65 46 98.65 304 100.65 97.55 -.90 +31.2 Equifax N EFX 1.56 1.2 22 147.02 89.59 769 126.99 4240 129.31 126.90 -.25 +7.7 Equinix Q EQIX 9.12f 2.1 495.35 370.79 282 443.43 1934 449.39 439.35 -2.27 -2.2 EquitFin n Q EQFN .20p 10.95 10.00 4 10.45 16 10.60 10.30 -.10 -4.1sEqtyBcsh n Q EQBK 27 44.30 31.25 109 42.15 500 44.30 42.14 -.50 +19.0 EquityCmw N EQC 32 32.35 27.96 284 31.66 1928 32.09 31.57 -.35 +3.8 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 2 26.19 19 26.40 26.08 +.04 -.6 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 248 92.49 1527 93.09 91.26 -.03 +3.9 EqtyRsd N EQR 2.16 3.3 31 70.46 54.97 1230 64.50 8999 65.48 64.13 -.29 +1.1 EquusTR N EQS 29 2.54 2.19 2 2.28 27 2.33 2.28 -.06 -5.0 EraGroup N ERA 13 14.00 8.10 13 13.29 281 13.94 12.82 -.36 +23.6 Ericsson Q ERIC .13e 1.7 8.05 5.52 2961 7.73 15928 7.85 7.65 -.07 +15.7 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 19 118.12 171 119.32 117.40 +.13 -3.1 Eros Intl N EROS 16.90 6.65 170 13.65 1651 14.50 13.60 -.45 +41.5 ErytechP n Q ERYP 30.56 10.00 0 10.98 7 11.20 10.71 -.14 -50.1 Escalade Q ESCA .50 3.6 14 15.25 11.65 5 13.75 33 14.50 13.60 -.30 +11.8 EscoTech N ESE .32 .5 20 66.80 50.30 46 61.35 386 62.10 60.15 +1.25 +1.8 Esperion Q ESPR 82.68 33.06 651 42.35 4577 45.89 40.00 -2.27 -35.7 Espey A ESP 1.00 3.8 53 29.97 21.07 0 26.06 6 26.70 25.70 +.31 +8.8 EsqFnHld n Q ESQ 29.45 14.51 12 26.36 107 27.04 24.01 -.34 +33.5 EssaPh gs Q EPIX 12.74 2.00 5 3.89 30 4.27 3.85 -.01 -11.2 Essendant Q ESND .56 4.0 14.81 7.20 148 14.15 1219 14.50 13.84 +.23 +52.6 Essent N ESNT 9 50.08 32.73 641 35.70 3560 37.85 35.50 -1.50 -17.8stEssentPr n N EPRT 14.09 13.27 222 14.00 2209 14.09 13.27 +.54 +2.3 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 246 239.62 1827 243.70 237.28 -.40 -.7 EsteeLdr N EL 1.52 1.1 47 158.80 93.45 1414 140.49 9162 144.82 138.05 -1.93 +10.4 Esterline N ESL 17 100.60 67.15 88 75.15 498 75.55 73.00 +1.45 +.6 EstreAm n Q ESTR 13.38 7.72 2 8.15 11 8.70 8.15 -.12 -5.6 EtfSilver N SIVR 17.70 14.92 74 15.38 1161 15.78 15.34 -.22 -6.9 EthanAl N ETH .76 3.0 17 33.13 21.50 117 25.05 744 25.55 24.48 -.11 -12.4 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 476 15.81 1638 16.69 15.74 -.18 -10.4 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.60 12 73.18 70.72 -.76 -2.2 Etr2xHomb N HOML 70.00 34.00 48.00 0 48.00 48.00 +3.50 -20.3 EtrCrdOil n N OILX 43.69 26.87 43.03 1 43.03 42.53 +.21 +32.0 EtHiDLwV N HDLV 2.57e 9.6 33.35 23.58 5 26.79 23 27.73 26.67 -.42 -16.8 Etr2xCEFd N CEFL 2.88 18.6 18.98 15.30 88 15.48 368 15.74 15.43 +.06 -14.6 EtrcDvsHi N DVHL 2.85e 14.8 22.31 17.57 3 19.28 97 19.61 19.13 +.11 -4.6 EtrWFxEn N LMLP 1.90e 11.0 19.00 14.10 22 17.29 113 17.75 16.85 -.20 +9.8 EtracReit N LRET 2.00e 7.9 27.57 19.32 25.24 11 25.55 25.17 -.19 -4.0 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 147.00 11 164.00 71 166.59 161.20 +.41 -4.7 FI EnhEu n N FIEE 202.02 151.77 1 164.52 23 168.05 161.45 -1.63 -7.3 Etr SP MLP N MLPZ .06p 51.00 31.45 37.33 3 39.73 38.48 -.38 -12.9 Etr MLP In N MLPQ .08p 48.65 25.63 122 31.96 300 33.28 31.47 +.35 -15.2 EtrAlerInf N MLPB .99e 26.40 20.87 22.67 0 23.07 23.07 +1.95 -2.4 EtrWFBsD N BDCZ .91e 26.16 19.08 1 20.00 1 20.00 20.00 +.30 -4.1 Etr2xLevLg N LBDC 2.89e 19.1 19.93 13.65 1 15.10 11 15.93 15.10 -.16 -7.4 EtrMtgReit N MRRL 1.70e 19.15 11.51 14 15.72 66 16.65 15.72 -.17 -11.2 EtrSCHiDv N SMHD 3.06e 15.6 21.47 14.27 19 19.65 172 20.93 19.19 -.46 +.1 Etsy n Q ETSY 63 45.88 13.58 1167 43.00 7246 45.59 42.56 -1.71 +110.3 EuroTech Q CLWT 8.45 2.00 121 4.90 1351 5.90 3.84 +1.10 +48.0 Euronav n N EURN 2.41e 10.10 6.90 360 8.70 3649 9.30 8.70 -.25 -5.9 Euronet Q EEFT 20 101.07 70.67 286 85.20 2210 86.90 84.69 -.55 +1.1 EuroEqFd N EEA .17e 1.8 10.88 9.10 4 9.54 48 9.58 9.39 +.26 -3.4 Euroseas rs Q ESEA 2.73 1.25 13 1.78 114 1.95 1.63 -.03 +4.5 EvansBc A EVBN .92f 2.0 19 49.00 37.80 2 46.65 31 47.50 46.19 -.05 +11.3 EveloBio n Q EVLO 16.75 11.10 57 13.04 397 13.45 12.11 +.50 -19.8 Ever-Glory Q EVK 7 4.50 1.96 2 3.70 69 3.80 2.55 +1.05 +57.4tEverQuo n Q EVER 22.09 16.26 197 16.90 1009 17.95 16.14 -.80 -6.2 Everbrdg n Q EVBG 53.42 21.56 194 50.23 1019 50.26 47.35 +.81 +69.0 Evercore N EVR 2.00f 1.9 25 112.60 69.55 388 106.35 2307 109.70 103.50 -1.25 +18.2 EverestRe N RE 5.20f 2.2 25 277.17 208.81 158 231.55 845 235.75 230.75 +1.09 +4.7 Evergy N EVRG 1.60 2.9 25 57.44 47.06 889 55.91 6538 56.74 54.17 -.85 +5.9 EveriHldgs N EVRI 8.99 6.08 279 7.75 1679 7.93 7.39 +.33 +2.8 EversrceE N ES 2.02 3.4 19 66.15 52.76 1843 59.14 10347 60.68 57.80 -1.17 -6.4 EvrspnTc n Q MRAM 25.39 6.40 57 9.82 445 9.85 9.00 +.74 +30.9sEvertec N EVTC .40 1.8 19 22.95 12.60 610 22.70 2511 23.45 22.10 +.45 +66.3 EvineLive Q EVLV 1.62 .76 553 1.40 2229 1.48 1.32 +.06 EvofemBio Q EVFM 12.56 .30 27 2.60 185 2.73 2.41 -.01 +33.3 Evogene Q EVGN 5.75 2.66 16 2.87 78 3.11 2.87 +.01 -6.5 EvokePhm Q EVOK 4.09 1.85 23 2.67 91 2.75 2.60 +.05 +18.1 EvolentH n N EVH 27.15 10.30 589 22.25 3241 23.15 22.15 -.75 +80.9 Evolus n Q EOLS 39.50 6.75 212 26.17 1553 28.03 23.52 -1.19 +127.6sEvolPetrol A EPM .40 3.5 24 12.00 6.35 173 11.30 1419 12.00 11.00 -.20 +65.0tEvolvgSys Q EVOL .44 15.4 8 5.85 2.70 10 2.85 53 3.00 2.70 -.05 -39.4 EvoquaWt n N AQUA 25.36 18.05 337 20.71 2032 21.02 20.27 +.39 -12.7 ExOne Q XONE 12.50 6.16 87 7.35 597 7.84 7.10 -.19 -12.5 ExactSci h Q EXAS 71.60 36.10 639 63.76 5476 64.39 61.16 +1.30 +21.4 ExantasCap N XAN .20 2.0 11.38 8.51 101 10.13 510 10.23 10.06 -.07 +8.1 ETYldShHi N YYY 1.92 10.5 20.00 18.08 46 18.31 210 18.33 18.25 +.04 -6.0 ExTrRobo N ROBO .07e .2 46.20 35.38 222 40.72 1737 41.05 40.12 +.44 -1.5 RxVlmxWk A VMAX 31.03 2.69 1 18.44 7 19.36 18.44 -1.50 +50.7 Ber Gl Rs n N BRGL 28.14 24.89 26.88 0 26.88 26.67 -.22 +3.2 Ber US Rs n N BERN 29.41 24.94 0 28.67 1 28.70 28.67 +.21 +6.6 ExTTactUS N HTUS 29.30 24.04 4 27.40 47 27.50 27.25 +.04 +1.0 ETF IndExp N TETF 21.64 16.10 3 19.87 17 20.21 19.82 +.10 +4.3 RxVlmxInF A VMIN 46.55 2.37 84 3.29 236 3.30 3.15 +.19 -90.5 ETEMeCmc N EMQQ .02p 43.50 31.68 137 37.10 666 37.74 36.42 +.05 -2.5 ExelaTch n Q XELA 8.97 4.15 52 4.94 560 5.24 4.82 +.08 -4.1 Exelixis Q EXEL 27 32.50 18.50 2756 21.86 20932 22.21 20.77 +.65 -28.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 38

sExelon N EXC 1.38f 3.3 12 43.20 35.51 4771 42.39 31871 43.20 41.20 -.70 +7.6 ExlSvcHld Q EXLS 44 64.34 52.50 102 61.67 628 61.96 59.26 +2.15 +2.2 Expedia h Q EXPE 1.20 .9 58 161.00 98.52 894 126.95 5153 127.96 123.81 +.95 +6.0 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 943 73.23 5891 73.79 71.46 +1.38 +13.2 Exponent s Q EXPO 60 52.63 28.53 118 49.95 735 50.80 49.10 -.55 +40.5 Express N EXPR 30 11.34 5.28 1632 9.38 9245 9.80 9.05 -.29 -7.6 ExpScripts Q ESRX 11 85.07 55.80 1289 81.48 11095 82.79 79.18 +1.41 +9.2 ExtendStay Q STAY .88f 4.1 45 22.58 16.27 1087 21.44 7013 22.09 20.80 -.39 +12.8 Exterran n N EXTN 33.69 23.29 81 28.03 723 28.35 26.50 +1.56 -10.8 ExtraSpce N EXR 3.44f 3.6 23 101.96 73.70 1324 96.81 5861 100.97 96.55 -3.95 +10.7 ExtrOilGs n Q XOG 17.42 10.28 1645 14.56 7489 15.70 14.54 -.36 +1.7 ExtrmNet Q EXTR 15.55 7.63 1735 8.50 7486 8.87 8.46 -.07 -32.1 ExxonMbl N XOM 3.28f 3.9 18 89.30 72.16 8720 83.31 48738 84.12 82.03 +.98 -.4 EyePtPh Q EYPT 2.88 .93 95 2.15 1194 2.34 2.12 -.03 +99.1 EyegatePh Q EYEG 1.42 .29 230 .57 1344 .60 .54 -.01 -46.9 Eyenovia n Q EYEN 10.74 5.75 2 6.44 68 7.46 5.94 +.39 -35.1 Ezcorp Q EZPW 16 15.10 7.58 186 12.10 2428 12.65 12.01 -.05 -.8F -:F5 Netwks Q FFIV 23 183.27 114.63 661 176.03 3321 179.22 170.12 -1.22 +34.1 FAT Br n Q FAT .48 7.2 13.99 5.54 6 6.67 54 7.53 6.53 -.83 -25.2 FB Finl n N FBK .06p 17 45.43 32.84 99 40.84 600 42.52 40.33 -1.07 -2.7 FBL Fn N FFG 1.84 2.3 19 85.00 64.00 4 80.70 66 82.65 80.00 -.10 +15.9 FCB Fin N FCB 22 62.95 39.90 443 57.95 1401 61.90 57.50 -2.60 +14.1 FFBW n Q FFBW 12.50 10.30 2 11.15 11 11.15 11.02 +1.2 FGL Hldg n N FG 11.94 8.14 760 8.65 4884 8.88 8.63 -.06 -14.1 FLIR Sys Q FLIR .64 1.2 32 55.72 35.24 433 52.83 4244 53.27 51.86 +1.06 +13.3 FMC Corp N FMC .66 .7 17 98.70 72.73 715 88.34 4572 91.08 87.92 -1.44 -6.7 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1740 13.22 10563 13.86 13.21 -.31 -4.3 FNB FL pfE N FNBpE 31.65 27.64 3 29.33 12 29.57 28.56 -.45 +.3 FNCB Bc n Q FNCB .04p 10.00 8.01 2 8.72 4 8.99 8.62 -.04 -5.7 FTFQAntiB N BTAL 20.69 18.31 0 19.96 20 19.96 19.76 -.11 +3.5 FTFQMom N MOM 26.26 22.76 0 24.23 7 24.46 24.23 -.18 +.8 FTFQValu N CHEP 27.13 23.33 23.43 16 23.43 23.43 -.46 -10.2 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.72 0 23.72 23.72 +.01 -4.6sFRP Hldgs Q FRPH 21 66.70 41.90 10 64.00 91 66.70 63.50 -1.95 +44.6sFS Bncp Q FSBW .56f .9 13 66.40 42.77 29 62.01 99 66.40 61.54 -1.86 +13.6 FS Invest N FSIC .76 9.8 9 9.15 6.95 823 7.75 4197 7.83 7.60 +.05 +5.4 FSB Bcp n Q FSBC 18.23 14.80 2 17.71 2 17.75 17.50 -.05 +4.1 FTD Cos Q FTD 20.47 3.46 232 4.43 1009 4.91 4.25 -.48 -38.4 FTE Net n A FTNW 26.25 14.10 10 18.15 51 19.08 17.00 +1.25 +10.0sFTI Cnslt N FCN 30 68.11 31.65 267 68.87 1642 68.99 62.80 +6.03 +60.3tFTS Intl n N FTSI 22.60 12.61 395 12.74 2904 14.85 12.61 -1.22 -35.0 Fabrinet N FN 13 47.02 24.02 305 38.86 1378 39.65 37.87 +.69 +35.4sFacebook Q FB 39 207.08 149.02 11421 207.32 73888 208.43 201.75 +4.09 +17.5 FactsetR N FDS 2.56 1.3 25 217.36 155.09 392 202.20 1430 209.08 201.35 +.57 +4.9sFairIsaac N FICO .08 52 203.63 131.52 164 202.89 852 203.70 197.58 +5.24 +32.4 FDaves Q DAVE 9.65 3.40 8 6.75 81 6.90 6.30 -.10 +3.1 FangHldg N SFUN .20e 5.7 1 5.69 3.01 969 3.51 5590 3.76 3.50 -.10 -37.1 Fanhua Q FANH .65e 2.1 52 38.24 8.21 175 30.96 1188 31.84 29.26 +1.96 +43.2tFarPtAc un N FPAC/U 10.45 10.14 90 10.17 795 10.22 10.13 +.1 FarmerBrs Q FARM 35.05 23.60 40 29.55 136 30.90 29.45 -1.25 -8.1 FarmMer s Q FMAO .56f 1.3 23 49.99 27.05 4 42.90 20 43.00 40.99 +1.43 +5.1 FarmCB Q FFKT .50 1.0 22 55.05 32.60 6 52.40 90 54.10 52.40 -.80 +36.1sFarmersNB Q FMNB .28 1.7 19 16.85 12.80 12 16.30 104 16.85 16.23 -.25 +10.5tFarmland N FPI .51 8.2 57 9.68 5.15 874 6.24 12883 8.89 5.15 -2.63 -28.1tFarmln pfB N FPIpB 1.50 6.7 27.96 17.30 195 22.30 1044 24.62 17.30 -2.15 -13.5 FaroTech Q FARO 65.35 32.25 40 56.20 251 57.50 55.70 +.05 +19.6 Fastenal Q FAST 1.60f 2.9 24 58.74 39.79 5186 55.24 47792 56.42 48.09 +7.03 +1.0 FateThera Q FATE 14.45 2.52 105 11.86 1200 12.82 11.46 -.58 +94.1 Fauquier Q FBSS .48 2.2 42 22.25 17.24 2 21.46 6 21.79 21.25 +.20 -2.0 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 983 233.75 6680 237.20 228.98 +5.48 -6.3 FedNatHld Q FNHC .32 1.4 21 24.37 9.78 116 23.27 302 23.39 22.30 +.32 +40.4 FedAgric N AGM 2.32 2.5 95.97 62.72 15 93.75 123 95.66 92.42 +.81 +19.8 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.50 84.58 1 85.28 84.31 +1.10 +16.3 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 0 25.48 3 25.48 25.22 +.25 +1.4 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 1 26.39 3 26.43 26.11 -.13 +.2 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.70 1 26.70 26.16 +.56 -4.0 FedRlty N FRT 4.00 3.2 22 135.59 106.41 247 125.09 1978 127.29 124.58 -1.80 -5.8 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 4 24.50 44 24.72 24.06 -.09 -2.7 FedSignl N FSS .28 1.2 28 25.00 17.38 152 23.65 851 23.99 23.18 -.07 +17.7sFedlStAc n Q FSAC 9.86 9.65 17 9.87 137 9.88 9.83 +.05 +1.6 FedlStA un Q FSACU 10.50 9.53 10.45 1 10.45 10.40 +.09 +2.0 FedInvst N FII 1.08f 4.6 8 36.76 22.82 1285 23.33 5993 24.59 23.01 -.41 -35.3 FedPMu N FMN .88 6.6 15.07 13.18 20 13.36 124 13.43 13.21 +.15 -4.8 FenncPhr n Q FENC 14.99 7.55 30 9.68 385 10.42 9.45 -.67 -3.4 Ferrari n N RACE 149.85 86.68 434 142.51 1522 143.70 134.84 +7.15 +35.9 Ferrellgs N FGP .40 12.0 5.75 2.87 112 3.32 1020 3.42 3.26 -.03 -22.4 Ferro N FOE 17 25.50 17.78 441 21.03 1958 21.65 20.69 -.16 -10.9tFerrogl n Q GSM .16 2.0 17.61 7.99 1577 7.98 4065 8.53 7.85 -.15 -50.7 FiatChrys N FCAU 24.95 11.07 1421 19.43 14044 20.43 19.08 -.57 +8.9 FibriaCelu N FBR .09e .5 22.05 9.60 1458 18.67 4341 18.94 18.50 -.13 +27.0 Fibrocll rs Q FCSC 20.30 2.21 419 2.50 1882 2.63 2.39 -.01 -21.9sFibroGen Q FGEN 68.55 32.20 579 63.90 3196 68.55 62.80 -3.35 +34.8 FidCorpBd N FCOR 1.58 3.2 51.30 47.95 9 48.80 33 48.84 48.31 +.26 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.11 37 49.33 169 49.39 49.22 -.03 -1.6 FidTotBd N FBND 1.20e 2.4 50.80 48.42 22 49.02 221 49.09 48.90 +.03 -2.4 FidD&D n Q FDBC .96 1.6 68.00 33.09 1 58.77 15 65.04 57.30 -.03 +42.3 FidCnsDis N FDIS .40e .9 44.16 34.66 98 44.04 491 44.09 43.40 +.80 +12.6 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 128 31.90 521 31.95 31.51 +.25 -7.0 FidEnergy N FENY .53e 2.5 22.21 17.01 135 21.33 1301 21.88 21.06 +.12 +6.4 FidFinan N FNCL .60e 1.5 43.90 34.85 224 39.73 1181 40.47 39.47 +.28 -2.6 FidHlthCre N FHLC .70e 1.6 44.44 37.13 245 43.29 907 43.34 42.68 +.66 +8.3 FidIndls N FIDU .56e 1.5 41.28 34.01 84 38.15 522 38.25 37.49 +.78 -1.4 Fid Val n N FVAL 35.18 29.04 7 33.63 55 33.69 33.28 +.35 +2.3 Fid Qual n N FQAL 34.02 28.45 11 33.32 47 33.38 32.99 +.49 +4.8sFidInfoTch N FTEC .42e .7 58.00 42.95 410 57.92 2124 58.06 56.55 +1.24 +15.9 Fid Moment N FDMO 34.26 27.86 7 33.76 124 33.79 33.15 +.65 +7.9 Fid LowVol N FDLO 32.45 27.60 7 32.04 55 32.07 31.60 +.56 +4.7 Fid RisR n N FDRR 32.71 27.94 49 31.04 211 31.15 30.81 +.30 +1.3 Fid CoreD n N FDVV 30.41 26.24 45 29.79 285 29.96 29.68 +.08 +3.8 FidMsciRE N FREL .86e 3.5 25.36 21.73 111 24.80 682 25.03 24.66 -.21 +.4 FidUtils N FUTY 1.21e 3.5 37.01 30.99 58 34.65 861 35.10 33.72 -.43 +.4 FidTelecm N FCOM .76e 2.6 33.40 27.59 23 28.96 121 29.50 28.90 -.43 -6.3 FidelMatls N FMAT .53e 1.6 37.11 30.49 27 34.05 195 34.59 33.90 +.07 -2.8sFidNasdIdx Q ONEQ 2.29e .7 306.77 241.02 21 307.16 147 307.61 301.62 +5.71 +13.3 FidlNatFn N FNF 1.20f 3.2 14 42.52 31.89 1229 37.08 4003 38.65 36.90 -.80 -5.5sFidNatInfo N FIS 1.28 1.2 20 109.15 86.49 1021 108.13 7497 109.15 107.06 -.24 +14.9 FidelSo Q LION .48 1.9 17 27.05 20.28 45 25.53 301 26.71 25.00 -.60 +17.1 FidClayOp N FMO 1.72f 14.7 15.43 10.27 158 11.69 558 11.81 11.52 -.05 -11.1 FidusInvst Q FDUS 1.56a 10.8 9 17.04 12.63 55 14.46 300 14.68 14.38 +.04 -4.7 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 1 26.05 9 26.15 25.73 +.37 +4.2sFiestaRst Q FRGI 30.30 15.50 164 29.60 945 30.30 28.80 -.45 +55.8 FifthThird Q FITB .72f 2.5 9 34.67 24.66 4946 29.09 29343 30.19 28.89 -.05 -4.1 FifthT pf Q FITBI 1.66 6.1 30.54 27.00 14 27.17 128 27.56 27.09 -.24 -4.7 51job Q JOBS 114.63 45.46 429 92.63 2016 98.75 91.08 -5.35 +52.2 58.com N WUBA 77 89.90 45.07 979 65.73 5204 67.93 63.93 -1.06 -8.2 FinTcII n Q FNTE 11.76 9.70 7 10.03 366 10.03 10.00 +.03 +1.1tFinTcII un Q FNTEU 11.24 9.04 10.50 3 10.70 9.04 -.10 FinclEngin Q FNGN .32 .7 51 45.00 24.45 106 44.93 849 45.00 44.90 -.08 +48.3 FnclInst Q FISI .96 2.9 16 34.35 25.65 43 32.68 279 33.70 32.53 -.73 +5.1 Finisar Q FNSR 28.84 14.25 4959 18.22 11098 19.00 18.15 -.55 -10.5sFinjanH Q FNJN 5 4.78 1.66 1050 4.47 5307 4.78 3.85 +.69 +106.9 FireEye Q FEYE 19.36 13.40 2088 17.29 14671 17.41 16.26 +1.31 +21.8 FstAFin n N FAF 1.52 2.9 21 62.71 44.21 313 51.83 2616 52.31 51.30 +.54 -7.5 FstBcpPR N FBP 26 8.32 4.48 1396 7.77 8495 8.12 7.69 -.16 +52.4 FstBcpME Q FNLC 1.16f 4.0 17 32.33 25.00 6 29.00 44 30.38 28.84 -1.27 +6.5 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 49 40.45 603 42.64 40.43 -1.25 +14.6 FstBcMiss Q FBMS .20f .6 22 36.90 26.10 10 35.80 86 36.90 35.50 -.95 +4.7 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 21 14.25 209 14.75 14.20 +.05 +2.9sFstBusey rs Q BUSE .80 2.5 22 33.25 27.33 90 32.22 519 33.25 32.21 -.43 +7.6 FBusnFn s Q FBIZ .56 2.2 18 26.95 20.57 13 25.21 55 26.46 25.16 -.77 +14.0 FrstCap Q FCAP .92 2.4 19 43.02 30.07 0 38.20 1 39.90 37.73 -2.00 +4.0 FstCash N FCFS .88f 1.0 35 95.40 56.40 109 91.60 826 93.25 91.00 +.70 +35.8 FtChoBc n Q FCBP 33.50 26.54 6 30.29 67 30.60 29.45 +.29 +9.2 FCtzBA Q FCNCA 1.40 .4 20 463.44 323.74 30 399.90 171 416.93 396.12 -8.44 -.8 FstCwlth N FCF .36f 2.3 22 16.40 12.07 234 15.68 1564 16.23 15.64 -.17 +9.5 FCmtyBsh Q FCBC .72a 2.3 20 36.09 24.02 11 31.64 94 33.65 31.59 -1.49 +10.1 FCmtyCp Q FCCO .40 1.6 24 26.25 19.60 11 24.60 64 26.05 24.45 -1.15 +8.8 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 66 30.60 464 31.80 30.50 -.30 +17.0 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 9 21.30 72 21.85 21.20 -.25 +16.4sFstData n N FDC 12 22.53 14.73 3871 22.31 26106 22.53 21.91 +.45 +33.5sFstDefiF s Q FDEF 17 34.38 23.51 89 32.63 212 35.00 32.50 -1.38 +25.6 FFnclOH Q FFBC .76 2.4 20 33.70 22.80 126 31.25 937 32.45 30.60 -.50 +18.6 FstFnBksh Q FFIN .84f 1.6 27 56.35 37.31 134 52.10 793 53.90 51.75 -.65 +15.6 FstFnIN Q THFF 1.02 2.2 20 50.20 39.55 51 47.00 178 47.50 46.15 -.20 +3.6 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 33 20.41 240 20.98 19.02 +.49 +31.6 FstFound s Q FFWM 22 20.43 16.08 169 18.69 681 19.80 18.67 -.81 +.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 2 26.89 16 27.63 26.20 -.41 +7.6 FsHawaii n Q FHB .96 3.4 32.36 26.30 797 28.36 3823 29.82 28.29 -.95 -2.8 FstHorizon N FHN .48 2.7 15 20.86 15.84 2705 17.59 14480 18.29 17.53 -.30 -12.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 0 25.43 15 25.43 25.22 -.06 +.9 FstInRT N FR .87 2.6 22 34.04 27.61 443 33.53 3105 34.00 33.24 -.34 +6.5 FIntntBcp Q INBK .24 .7 14 42.40 27.25 57 33.60 216 34.32 33.30 -.50 -11.9 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 1 25.88 3 26.20 25.88 -.34 -2.4 FstIntBc A Q FIBK 1.12 2.7 19 44.95 33.33 73 42.10 517 44.05 41.95 -1.00 +5.1sFMajSilv g N AG 8.48 4.93 1296 7.70 12246 8.48 7.54 -.56 +14.2 FstMerch Q FRME .88f 1.9 20 49.19 37.09 110 46.60 523 48.66 46.50 -1.23 +10.8 FstMidIll Q FMBH .68a 1.7 17 42.46 30.01 14 39.59 154 41.61 39.31 -1.41 +2.7 FMidBc Q FMBI .44 1.7 20 27.40 20.50 370 25.54 1678 26.79 25.46 -.52 +6.4 FstNwBc n Q FNWB 45 18.35 15.07 5 16.03 38 16.34 15.92 -.20 -1.7 FstRepBk N FRC .72 .7 105.52 84.56 1509 97.74 5458 102.00 97.13 -1.79 +12.8 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 3 25.43 33 25.66 25.39 -.08 -.4 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 5 25.80 33 25.92 25.76 +.05 -1.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 1 25.96 20 26.18 25.79 -.29 +.7 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 21 24.79 82 24.95 24.68 -.04 -2.4 FtRpBk pfG N FRCpG 27.05 24.09 12 25.10 58 25.43 25.09 -.17 -2.9 FstSavFin Q FSFG .60 .8 19 80.01 52.16 1 71.59 13 74.00 71.50 -2.01 +25.6 FstSolar Q FSLR 33 81.72 39.11 1613 54.06 7341 55.75 53.30 -.47 -19.9 1stSource Q SRCE .96f 1.8 20 56.77 44.59 22 54.17 169 56.41 54.15 -1.03 +9.5 FTNDXTc Q QTEC .58e .7 83.42 62.64 132 80.40 697 80.72 78.74 +1.38 +11.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 28.75 35 29.02 28.65 -.09 -2.0 FtTr 22 n N FIV 10.08 9.02 23 9.27 339 9.32 9.22 +.02 +1.5 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.02 4 21.10 20.94 -.07 +.1 FtTrGlob N FAM .90 8.9 11.97 9.88 33 10.13 223 10.16 10.07 +.05 -12.5 FT MCGr N FNY .15e .3 45.34 33.90 48 44.83 151 45.02 44.28 +.55 +14.4 FT AsiaPc Q FPA 1.01e 3.1 38.10 31.66 2 32.27 23 32.52 31.91 +.14 -9.6 FT Europe Q FEP .65e 1.7 42.49 34.89 128 39.12 1405 39.49 38.66 +.21 +.2 FT LatAm Q FLN 2.01e 10.9 23.27 17.33 13 18.48 27 18.55 18.07 +.29 -9.5 FT Brazil Q FBZ 1.62e 13.8 18.24 11.15 7 11.77 57 11.83 11.34 +.15 -24.2 FT China Q FCA .68e 2.4 34.79 23.65 28.55 15 28.77 27.73 +.86 -3.9 FT Japan Q FJP .77e 1.4 63.38 51.81 7 54.94 174 55.44 54.14 +.46 -8.3tFT SKorea Q FKO .59e 2.4 32.08 24.82 1 24.94 40 25.33 24.82 -.07 -15.6 FT DevMkt Q FDT .96e 1.6 67.22 55.17 56 60.13 364 60.54 59.17 +.52 -3.6 FT EmMkt Q FEM .64e 2.5 31.32 23.61 69 25.88 1230 26.20 25.35 +.22 -7.3 FT Germny Q FGM 1.04e 2.2 55.51 43.54 7 47.16 59 47.63 46.67 -.05 -7.9 FT MCVal N FNK .40e 1.1 37.68 32.17 6 36.54 22 36.93 36.35 -.11 +.7 FT Canada Q FCAN .29e 1.1 27.35 23.69 1 26.49 6 26.74 26.12 +.19 -.1 FT UK Q FKU 1.57e 3.9 43.39 35.84 2 40.20 14 40.75 39.99 +.13 +.8 FT Switzld Q FSZ .78e 1.5 56.74 48.44 8 50.72 63 51.03 50.34 +.11 -3.8 FT HKong Q FHK 2.82e 7.3 46.25 36.40 1 38.74 11 38.95 38.41 +.63 -8.7 FT SCGr N FYC .04e .1 50.73 36.99 63 50.12 562 50.65 49.56 -.01 +17.9 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.98 79 38.75 372 38.96 37.88 +.58 -10.6 FTDvMkSC Q FDTS .97e 2.3 48.51 37.92 3 41.34 51 42.43 40.73 -.03 -6.9sFT SCVal N FYT .26e .7 39.88 32.07 7 39.20 61 39.88 38.83 -.32 +6.3 FT EurzAlp Q FEUZ .50e 1.2 48.43 39.12 14 42.79 591 43.45 42.13 +.04 -2.5 FT MegaCp N FMK .44e 1.2 36.82 29.85 1 35.70 6 35.73 35.48 +.99 +6.6 FstT BICK Q BICK .34e 1.2 33.60 25.91 9 27.57 54 27.88 26.98 +.36 -8.7 FTEurSelDv N FDD 1.09e 8.1 14.79 12.99 65 13.40 631 13.60 13.29 -.10 -2.4sFTDJMic N FDM .49e 1.0 52.62 41.86 17 51.49 130 52.62 51.37 -.83 +8.5 FT DynEq N FDEU 1.45 9.0 20.20 15.79 52 16.10 341 16.41 16.06 -.03 -13.9 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 4 21.91 12 21.96 21.77 +.08 -.5 FtTrMun n Q MCEF 19.39 17.65 17.85 8 17.91 17.82 -.04 -4.7 FtTEqCom N ERM 23.64 20.17 1 22.70 12 22.71 22.53 +.23 +1.5 FtT EqTact N TERM 23.62 19.41 4 22.73 45 22.76 22.53 +.43 +1.7 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 9 49.40 69 49.50 49.23 +.05 -2.7 FTNsdGrid Q GRID .19e .4 53.73 43.39 2 49.80 13 50.50 49.51 +.63 -2.3 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 60 18.49 405 18.56 18.41 -.03 -2.7 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 764 19.23 3496 19.23 19.10 +.05 -3.9 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 139 36.65 545 36.85 36.32 +.27 +4.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 216 51.21 845 51.25 51.17 -.02 -.8 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 8 17.38 16 17.64 17.30 -.15 -6.7 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 23.13 32 23.23 23.00 +.16 -.8 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 3 49.55 23 49.61 49.39 +.09 -3.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 16 22.92 36 23.09 22.72 +.23 -.6 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 420 60.03 1810 60.06 60.01 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 180 30.49 799 30.71 30.19 +.35 +2.0 FT SSICv Q FCVT .48a 1.6 32.38 27.52 45 30.32 209 30.46 30.03 +.22 +5.8 FT DWF5 Q FV .18e .6 31.03 24.74 138 30.54 964 30.68 30.18 +.37 +10.8 FT HeitGl N PRME 20.81 17.96 0 20.44 2 20.51 20.24 +.10 +2.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 4 27.48 133 27.79 27.17 +.12 +.3 FT AI Rob n Q ROBT .07p 30.96 28.50 2 30.33 27 30.37 29.84 +.65 +5.5 FT US Eq Q RNDV .35e 1.6 23.04 19.30 0 21.90 11 21.90 21.67 +.21 +1.0sFT SmCap Q RNSC .22e 1.0 23.38 19.03 22.92 4 23.38 22.81 -.20 +6.5 FT MdCap Q RNMC .19e 22.75 19.19 22.22 9 22.45 22.16 +.10 +2.3 FT LgCap Q RNLC .18e 23.11 19.67 22.29 16 22.41 22.12 +.31 +2.3 FT EM Sl n N RNEM 59.26 48.96 0 50.58 9 51.17 49.98 +.75 -7.2 FT DevInt Q RNDM .45e 55.12 48.94 0 50.44 3 50.82 50.04 -.20 -3.3 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.99 1 24.99 24.99 +.69 -3.6 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 24.97 65 25.07 24.91 -.01 -2.1 FTNsSem ef Q FTXL .14e .4 36.21 24.50 11 33.13 41 33.46 32.64 +.38 +9.4 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 23.32 1 23.32 23.32 +.41 +8.7 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 22.64 5 22.65 22.18 +.95 +5.8 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 3 24.54 79 25.78 24.29 -.16 +16.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.15 4 20.19 20.15 +.07 -3.0 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 135 28.54 621 29.63 28.39 -.27 -2.8 FTDorW n Q FVC .17e .6 28.96 22.93 23 28.45 363 28.63 28.04 +.39 +10.8 FT DWInt Q IFV .32e 1.5 24.24 19.40 136 21.07 607 21.26 20.80 +.15 -5.3 FT LgShEq N FTLS .16e .4 41.72 35.71 9 39.71 112 39.79 39.36 +.33 +1.1 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 4 38.06 55 38.37 37.34 +.04 -9.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.51 18 50.54 50.30 +.19 +.1 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 2 56.88 20 57.07 56.16 +.56 -6.1 FT RivDev Q RFDI 1.09e 1.8 68.99 59.88 20 62.00 135 62.47 61.23 +.37 -3.2 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 62.05 15 66.57 67 66.92 65.36 +.82 -5.5 FT RivEur Q RFEU .95e 1.5 70.58 61.19 7 63.74 36 64.42 62.98 +.33 -2.5 FT PfInc n N FPEI 21.03 18.88 60 19.18 166 19.19 19.00 +.12 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 21 50.37 29 50.60 50.13 -.04 -2.3 FT VolIn n N HDMV 36.34 32.51 4 33.34 35 33.71 33.08 -.05 -2.9 FT VolD n N HUSV 23.72 21.53 25 23.19 270 23.22 23.00 +.21 +.9 FTEgyInco A FEN 2.32 10.2 28.00 21.34 76 22.85 284 23.10 22.62 -.12 -13.8 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 33 16.41 228 16.44 16.14 +.18 -7.9 FtTrEnEq N FFA .96 6.0 16.73 14.00 37 15.99 166 16.04 15.75 +.31 -1.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.42 79 52.48 578 52.50 51.72 +1.04 +2.9sFTArcaBio N FBT 150.73 111.23 73 150.77 301 151.28 146.87 +3.11 +21.0sFTDJInet N FDN 146.07 94.95 588 145.08 3185 146.19 141.50 +2.87 +32.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 52.24 27 52.24 51.32 +.94 +7.5 FsTrGrEn Q QCLN .08e .4 21.73 17.77 9 20.10 52 20.31 19.91 +.09 -1.0sFTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 35.07 7 35.46 34.84 +.81 +6.0 FT RNG N FCG .22e .9 24.67 18.65 95 23.61 941 24.44 23.25 +.04 +3.6 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 29.63 10 29.68 29.43 +.30 +3.0 FT ConDis N FXD .30e .7 45.57 35.88 55 43.20 764 43.42 42.83 +.16 +2.6 FT ConStap N FXG .75e 1.6 51.57 44.32 98 47.65 482 48.07 47.47 -.26 -2.1sFT Engy N FXN .33e 1.9 17.75 12.25 263 17.06 1291 17.75 16.81 -.09 +10.2 FT Fincl N FXO .65e 2.0 32.92 28.10 115 31.76 1294 32.22 31.70 +.01 +1.4sFT HlthCr N FXH 77.45 63.96 36 77.41 460 77.55 76.18 +1.33 +10.9 FT IndPrd N FXR .16e .4 42.74 34.52 158 40.10 539 40.37 39.53 +.55 -1.2 FT Matls N FXZ .37e .9 46.43 37.58 529 42.43 719 43.08 42.18 +.23 -3.2 FT Tech N FXL .13e .2 59.90 43.87 344 59.19 763 59.46 57.72 +1.20 +15.3 FT Utils N FXU .67e 2.5 28.28 23.46 75 26.48 690 26.87 26.26 -.40 +1.8sFTCloudC Q SKYY .13e .2 56.39 39.40 225 56.10 1208 56.44 54.65 +1.42 +22.3 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 63 25.11 326 25.42 24.93 -.11 -4.7 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 1 37.09 20 37.68 36.83 -.21 -12.1 FT GblAg rs Q FTAG .38e 1.5 29.98 25.12 0 26.18 7 26.68 26.04 +.11 -7.0 FT GblNRs Q FTRI .45e 3.6 13.25 10.96 0 12.64 5 12.81 12.55 -.01 +2.1 FT Cybersc Q CIBR .03e .1 27.84 20.59 150 27.60 568 27.82 26.79 +.61 +19.3 FTIntlIPO Q FPXI .28e .8 39.87 31.66 1 35.43 19 35.49 34.82 +.81 +.1 FT GlbRE N FFR .75e 1.6 47.43 41.42 3 45.67 20 45.85 45.47 -.21 +.4 FT NAEngy N EMLP .93e 4.0 25.51 21.43 260 23.44 1430 23.60 23.23 -.13 -4.6 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 1025 48.00 2791 48.00 47.90 +.13 -.1 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 168 47.56 547 47.59 47.27 +.24 -2.1 FT GlbCmd Q FTGC .26e 21.88 19.19 705 19.96 1458 20.59 19.86 -.48 -3.6tFT HiLgSh N FSD 1.20 8.3 17.22 14.35 66 14.52 666 14.57 14.35 -.03 -11.6 FT USIPO N FPX .32e .4 74.54 59.17 106 73.97 400 74.19 73.12 +.49 +8.4 FTChnd N FNI .19e .5 43.90 35.37 15 38.78 118 39.32 38.49 +.17 -2.1 FT Dow30 n N EDOW 23.50 19.61 1 22.29 18 22.33 21.90 +.42 +.7 FT EngCn N FLM .58e 1.0 63.91 52.97 1 55.65 9 56.16 55.48 +.27 -6.5 FT Wtr N FIW .21e .4 50.09 41.72 9 48.94 60 49.35 48.40 -.14 +.5 FT IntPfd N FPF 1.95 9.0 25.10 21.40 151 21.59 788 21.70 21.53 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 87 60.71 373 60.92 60.19 +.60 +3.7 FT LCGr N FTC .24e .4 69.06 54.43 83 67.99 229 68.28 67.13 +1.02 +11.1 FT LCVal N FTA .82e 1.5 57.69 49.07 91 53.10 631 53.62 52.89 +.10 -2.8 FT MLP&E N FEI 1.42 10.9 16.50 11.68 121 13.05 590 13.10 12.86 +.14 -16.0 FT MgdMu Q FMB 1.35 2.5 54.43 52.06 20 52.98 157 52.99 52.75 +.17 -1.0 FT MCCore N FNX .51e .7 71.16 57.71 91 70.09 246 70.84 69.72 +.12 +6.6 FTMstrDv N FDL .79e 2.7 31.14 27.37 366 29.05 1047 29.23 28.90 +.05 -3.5 FTFutStrt N FMF 51.53 37.80 2 48.39 18 48.43 48.01 +.23 +1.6 FstTrMtg N FMY 1.02 7.6 14.48 13.24 5 13.45 59 13.53 13.28 +.20 -5.5 FT MultCG N FAD .20e .3 75.06 57.62 5 74.29 29 74.48 73.17 +.85 +13.2 FT MultCV N FAB .45e .8 59.34 50.58 2 56.75 47 57.45 56.62 -.11 -.4 FTNDXEq Q QQEW .27e .4 63.55 52.68 16 63.20 183 63.26 62.06 +1.14 +9.1 FT NsdABA Q QABA .75e 1.4 58.63 45.86 63 54.63 300 57.07 54.62 -1.27 +4.2 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 49.47 156 49.47 48.79 +.91 -5.2 FT MLPEn N FPL 1.26 12.1 13.49 9.57 94 10.41 335 10.43 10.26 +.06 -12.3 FT REIT N FRI .39e 1.7 24.11 20.20 169 23.57 583 23.80 23.50 -.19 +1.2sFT SCCore N FYX .38e .6 68.71 53.07 106 67.61 506 68.71 67.11 -.43 +10.5 FTSpecFin N FGB .70 11.4 7.57 5.65 45 6.13 156 6.18 6.05 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 2 23.60 12 23.81 23.44 +.19 +.9 FTrVLDv N FVD .57e 1.8 31.85 28.82 392 30.94 1714 30.98 30.72 +.20 +.3 FT EmOp N FEO 1.40 10.1 17.42 13.42 12 13.85 120 13.93 13.68 +.12 -15.2 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 5 11.40 22 11.60 11.25 -.03 -10.9 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 6 19.10 58 19.69 19.02 -.16 +9.8 First LI s Q FLIC .60 2.4 10 33.50 23.30 29 24.75 168 25.70 24.65 -.45 -13.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 66 12.72 381 12.84 12.67 -.01 -.9 FirstEngy N FE 1.44 4.0 7 37.00 29.12 2203 35.84 22410 36.80 34.97 -.93 +17.0 FsthdTech Q SVVC 15.59 7.29 31 14.73 169 15.05 14.56 -.18 +64.4sFstSvc n Q FSV .54 .7 42 80.79 62.90 20 78.82 283 80.79 77.46 +1.26 +12.7sFiserv s Q FISV 37 77.57 59.85 1104 77.45 6706 77.73 75.50 +1.96 +18.1 Fitbit n N FIT 7.79 4.51 2949 6.65 18258 7.12 6.54 -.21 +16.5 FiveBelow Q FIVE 103.99 44.30 688 101.36 3714 103.00 97.62 +2.46 +52.8 500.com N WBAI 62 23.22 9.05 106 14.17 265 15.57 13.90 -.98 +40.2 FvPntHld n N FPH 15.45 10.25 121 12.29 807 12.32 11.66 +.61 -12.8 FivePrime Q FPRX 48.87 15.32 131 17.26 1115 17.63 16.43 +.23 -21.3 FiveStar Q FVE 1.80 1.05 53 1.40 163 1.45 1.30 -.05 -6.7 Five9 Q FIVN 39.55 19.53 357 35.09 1494 36.23 34.00 -.63 +41.0 FlagstarB N FBC 27 40.06 29.61 379 33.05 2107 35.75 32.73 -1.71 -11.7 F&C DynPf N DFP 1.92 8.0 28.36 22.78 39 23.99 265 24.18 23.83 -.07 -10.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 16 13.52 115 13.74 13.50 -.18 -9.7 FlrtyPfdOp N PFO .88 8.0 13.00 10.60 19 10.92 114 10.95 10.81 +.08 -7.5 FlrtyPfdSc N FFC 1.63 8.5 22.44 18.28 92 19.10 467 19.37 19.00 -.17 -6.6 FlrtyTotR N FLC 1.63 8.5 22.51 19.07 21 19.25 115 19.45 19.22 -.05 -10.9 Flanign A BDL .25f .9 16 30.30 20.20 1 28.23 6 28.50 27.70 -.02 +19.6 Fleetcor N FLT 27 222.92 138.43 648 220.23 3269 221.41 216.57 +3.44 +14.4 Flex Ltd Q FLEX 15 19.71 12.93 4276 14.81 22909 14.92 14.27 +.49 -17.7 FlexPhm n Q FLKS 8.98 .82 265 .86 1017 .94 .84 -.08 -75.5 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 8 116.51 42 117.11 115.79 +.91 +4.1 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 57 53.84 154 54.24 53.07 +.37 -9.9 FlxUpstNR N GUNR .67e 2.0 35.54 28.30 176 33.69 927 34.43 33.46 -.23 +1.2 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 347 24.22 695 24.24 24.17 -.03 -.5 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 297 24.67 725 24.68 24.59 -.02 -1.1 FlxCoreSl n N BNDC 28.51 23.99 43 24.28 53 24.28 24.10 +.04 -3.1 FlxGlbImp Q ESGG 101.95 85.57 0 96.74 8 96.76 95.48 +1.38 +1.9 FlxUS Imp Q ESG 70.00 57.55 65.39 2 65.54 65.39 +.37 +2.8 FlexEMTilt N TLEH 33.14 28.37 1 29.00 6 29.01 28.64 +.54 -6.0 FlxDMTilt N TLDH 30.34 27.01 8 28.14 13 28.33 27.97 +.21 -3.5 FlxRAstAlo Q ASET 29.37 26.74 1 28.12 10 28.28 27.95 -.15 -2.2 FlxUSQLgC Q QLC 35.78 29.39 4 34.70 22 34.78 34.36 +.51 +4.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 9 50.83 12 50.84 50.10 +.73 -7.2 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 17 49.11 19 49.11 48.86 +.24 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 49 23.20 56 23.20 23.03 +.11 -1.6 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 11 62.76 131 63.42 62.58 -.55 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 33 46.59 76 46.84 46.26 -.18 -4.4 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.62 17 65.14 99 65.78 64.52 +.09 -5.9 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.79 11 23.17 85 23.58 23.05 -.18 -9.2 FlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 3 26.16 48 26.60 26.05 -.17 -8.5 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 60 24.38 356 24.76 24.22 -.15 -9.0 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 6 45.45 29 45.53 45.21 +.28 +3.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 44.13 13 44.36 44.05 +.29 -.2 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 29 46.22 187 46.32 45.86 +.41 +2.6 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 7 75.36 92 75.39 75.30 -.06 -.1 FlexSh n Q FPAY 6.56 2.62 15 3.49 64 3.68 3.20 +.09 -8.1 FlexSolu A FSI 2.10 1.33 0 1.63 15 1.63 1.60 +.01 -10.7 FlexionTh Q FLXN 32.25 19.06 277 26.99 1846 27.73 25.45 +.86 +7.8 Flexstl Q FLXS .88 2.3 57.79 34.74 6 38.22 90 40.00 37.87 -1.74 -18.3 Flor&Dec n N FND 51 58.28 32.72 591 48.52 4611 52.38 47.54 -2.52 -.3 Flotek N FTK 9.53 2.90 385 3.01 2416 3.27 2.95 -.17 -35.4 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 1452 20.65 5348 21.02 20.36 -.67 +6.9 Flowserve N FLS .76 1.8 48.10 37.51 617 42.07 3448 42.25 40.74 +1.48 -.1 Fluent Inc Q FLNT 6.95 2.05 185 2.43 1922 2.55 2.30 -.08 -44.9 Fluidigm Q FLDM 8.38 2.52 116 6.55 703 6.70 5.95 +.51 +11.2 Fluor N FLR .84 1.7 36 62.09 37.04 1147 49.45 4516 50.25 48.44 +.40 -4.3 FlushFn Q FFIC .80 3.1 19 31.45 24.59 39 26.04 169 27.32 25.95 -.88 -5.3 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 99 13.98 305 14.27 13.68 +.01 +8.3 Foamix Q FOMX 7.45 4.34 168 5.80 1009 5.90 5.09 +.67 -3.5 FEMSA N FMX .74e .8 103.82 80.86 383 95.52 2523 96.21 92.56 -.20 +1.7 Fonar Q FONR 11 33.90 21.10 10 28.30 96 28.80 27.70 +.75 +16.2 FootLockr N FL 1.38 2.6 21 59.40 28.42 2619 52.67 12167 53.61 51.26 +.37 +12.4 FordM N F .60a 5.5 6 13.48 10.14 36551 10.98 143614 11.26 10.91 -.08 -12.1 ForeScTc n Q FSCT 37.81 21.56 391 36.27 3134 36.61 34.40 +.27 +13.7 ForshtAut n Q FRSX 10.00 2.44 14 3.35 380 3.45 3.02 +.11 -16.9 ForestCA N FCE/A .72 3.1 18 26.30 19.24 669 23.01 5731 23.25 22.80 -.24 -4.5 Forestar N FOR 14 26.39 15.35 22 21.80 236 22.00 21.05 -.05 -.9 FormFac Q FORM 36 18.65 11.10 388 13.55 5397 14.85 13.15 -.85 -13.4 FormulaSy Q FORTY .68e 1.9 45.65 32.55 2 36.31 2 36.88 36.31 +1.07 -10.5 ForrestR Q FORR .80 1.8 56 47.75 36.95 30 43.75 173 44.90 43.35 -.10 -1.0 ForsightEn N FELP .13 4.88 3.28 11 3.83 37 3.99 3.78 +.01 -12.4 Forterra n Q FRTA 50 12.30 3.02 202 8.46 1539 9.92 8.38 -1.36 -23.8sFortinet Q FTNT 67.45 35.44 976 66.56 4696 67.45 64.41 +1.59 +52.3 Fortis n N FTS 1.70 5.3 38.24 30.88 184 32.34 1495 32.62 31.78 -.15 -11.8 Fortive n N FTV .28 .4 81.51 62.05 1006 77.22 6931 78.10 76.13 +6.7 FortressBio Q FBIO 5.54 2.79 44 3.02 207 3.14 2.96 -.11 -24.3 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 2 21.45 12 21.95 21.06 +.25 -5.7 FortTrInf n N FTAI 1.32 7.0 20.13 15.45 163 18.92 1067 19.00 18.25 +.34 -5.1 FortunaSlv N FSM 23 6.08 4.03 482 5.53 3597 5.94 5.40 -.33 +5.9 FBHmSec N FBHS .80 1.4 19 73.62 52.63 936 55.18 6200 55.43 54.20 +.63 -19.4tFortySev n Q FTSV 16.49 14.09 189 15.40 942 15.94 14.09 -.20 +2.3 ForumEn N FET 17.95 10.05 1341 12.65 4008 13.40 11.65 +.15 -18.6 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 139 60.17 656 61.03 57.81 +.28 +4.8 Forward h Q FORD 30 4.45 1.02 24 1.77 1323 1.87 1.74 +.05 +43.9 ForwdPh Q FWP 23.12e 9.70 1.63 2 2.76 74 2.89 2.67 -.06 -25.0 Fossil Grp Q FOSL 32.17 5.50 1377 25.51 9110 30.20 24.75 -3.09 +228.3 Foster Q FSTR .16 .7 30.30 17.00 15 22.75 161 24.50 22.10 -1.15 -16.2 FoundBld n N FBM 16.40 11.03 31 15.08 280 16.00 15.00 -.77 +2.0 FndtnMed Q FMI 137.20 31.70 302 136.70 2473 136.70 136.60 +.05 +100.4 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 164 24.88 1454 25.58 24.73 -.61 -3.2tFourSeEd n N FEDU 3.32 66.4 8 10.45 4.65 3 5.00 70 5.09 4.65 -.15 -44.4sFoxFactory Q FOXF 38 53.35 33.20 97 52.20 1262 53.35 51.50 -.70 +34.4 Francesca Q FRAN 38 10.96 4.51 675 7.61 4925 8.39 7.13 -.64 +4.1 FrancoN g N FNV .96f 1.3 70 86.06 66.19 235 73.20 2190 75.71 72.47 -1.81 -8.4 FrankCov N FC 31.20 17.35 10 25.55 121 27.25 25.45 -.80 +23.1 FrankElec Q FELE .48f 1.0 28 48.80 37.60 117 46.55 479 47.60 45.85 +.30 +1.4 FrankFn n N FSB .40p 18 41.45 30.30 133 36.25 746 38.85 36.20 -2.20 +6.3 FrankLibInt N FLQH 28.16 23.58 1 25.21 3 25.31 25.03 +.26 -.5 FrankLibEm N FLQE 35.59 29.55 5 30.44 54 30.68 30.09 +.24 -7.9 FrankLibGl N FLQD 30.47 26.92 3 27.95 6 27.99 27.62 +.14 -3.9 FrankLbGlE N FLQG 32.51 27.78 30.42 0 30.42 30.28 +.61 -.5 FrnL LoV n N FLLV 32.50 28.32 1 31.72 8 31.72 31.32 +.52 +4.7 FrnkLInvGr N FLCO 24.89 23.48 0 23.77 201 23.78 23.71 +.09 -4.1 FrnL IntO n N FLIO 31.52 26.84 28.47 1 28.47 28.44 +.34 -3.2 FrkL US Eq N FLQL 30.33 25.65 8 30.07 41 30.09 29.74 +.84 +4.0 FrankL Mun N FLMB 25.38 24.31 24.43 0 24.48 24.43 +.09 -2.6sFrkL US Sm N FLQS 29.54 24.17 1 29.66 1 29.74 29.66 +.12 +13.2 FrkL USMid N FLQM 29.28 24.87 29.05 0 29.09 28.99 +.46 +3.8 FrankRes N BEN .92 2.8 11 47.65 31.28 2598 32.33 17692 32.62 31.82 +.55 -25.4 FrkStPrp A FSP .36f 4.1 11 11.09 7.08 187 8.85 1368 9.11 8.77 -.26 -17.6 FrkLtdDur A FTF .74 6.7 12.13 10.85 68 11.07 322 11.11 11.00 +.04 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 39

FrkUnv N FT .47 7.1 7.36 6.55 54 6.70 193 6.74 6.68 -.03 -6.6 FranksIntl N FI .30 3.6 9.15 4.93 722 8.43 3931 8.45 7.70 +.73 +26.8 FredsInc Q FRED .24 10.9 7.63 1.30 665 2.20 3610 2.31 2.13 -.07 -45.7 FrptMcM N FCX .20 1.2 11 20.25 11.78 26061 16.80 105668 18.14 16.46 -.66 -11.4 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 27 16.89 197 17.02 16.59 +.07 -1.1 FreqElec Q FEIM 10.59 7.51 14 8.10 55 8.38 7.85 +.14 -13.5 FresenMd N FMS .51e 1.0 57.94 44.88 55 49.33 428 49.37 48.04 -.09 -6.1 FDelMnt N FDP .60 1.4 19 52.64 43.02 57 44.11 388 45.25 44.06 -.90 -7.5 Freshpet Q FRPT 30.20 14.10 159 29.10 1051 29.15 27.35 +.50 +53.6 FriedmInd A FRD .12f 1.3 10.22 5.15 28 9.20 373 9.35 8.77 +.49 +62.0 Fronteo Q FTEO 23.31 10.68 17.82 0 +42.4 Frontr rs Q FTR 2.40 47.4 18.21 4.90 2200 5.06 12271 5.67 5.05 -.45 -25.1 Frontlne rs N FRO .60e 6.50 3.79 310 5.26 2333 5.93 5.25 -.26 +14.6 FuelTech Q FTEK 1.83 .71 8 1.00 212 1.05 .97 +.02 -10.7 FuelCell rs Q FCEL 2.49 1.26 422 1.33 4294 1.44 1.30 -.07 -21.8 FulgentG n Q FLGT 7.04 2.73 17 4.52 39 4.98 4.05 +.29 +3.2 FulingGbl n Q FORK 6.00 2.65 55 3.55 229 3.70 3.15 +.10 -10.1 FullHseR Q FLL 4.10 2.37 95 3.28 258 3.41 3.12 -.07 -15.7 FullerHB N FUL .62f 1.1 24 58.74 46.62 210 55.81 1605 56.39 54.94 +.41 +3.6tFultonFncl Q FULT .48 2.9 16 19.55 15.05 771 16.50 6047 17.25 15.05 -.15 -7.8sFunko n Q FNKO 85 15.45 5.81 1233 16.11 3109 17.18 13.30 +1.24 +142.3 FusionCon Q FSNN 4.42 1.11 3.30 -12.0 FutFintch lf Q FTFT 8.00 1.30 35 2.20 225 2.20 1.90 +.14 -47.2 FutureFuel N FF .24a 1.7 17 16.22 11.32 28 13.77 211 14.49 13.62 -.66 -2.3 FuweiF rs Q FFHL 4.93 2.39 299 3.33 327 4.65 2.91 +.42 +13.4G -:GWilliFood Q WILC 22 7.59 5.11 7 6.92 12 7.19 6.76 +.12 -3.8 G1Thera n Q GTHX 52.76 12.04 427 43.15 1271 47.45 41.32 -2.79 +117.5 GAMCO s N GBL .10f .4 32.60 23.97 19 26.95 60 28.31 26.49 -.47 -9.1sGATX N GATX 1.76f 2.3 14 77.36 56.00 232 76.86 1276 77.36 73.62 +1.54 +23.6 GATX 66 N GMTA 27.00 22.81 8 25.41 45 25.80 25.34 -.17 -3.3 GCI Lb A n Q GLIBA 55.47 41.33 370 47.78 1843 47.98 47.05 +.72 -12.7 GCI Lb pfA Q GLIBP .13e 24.67 18.40 48 24.15 143 24.52 23.70 -.10 +6.2 GCP ApT n N GCP 26 34.79 27.25 542 28.65 1604 29.48 28.50 -.30 -10.2 GDL Fund N GDL .64 6.9 10.32 9.05 33 9.26 77 9.35 9.14 +.08 -4.8sGDS Hld n Q GDS .46p 46.18 8.24 666 43.75 4368 46.18 41.71 +2.06 +94.2 GGP Inc N GGP .88 4.2 31 24.23 18.83 8593 20.90 56963 21.06 20.68 +.28 -10.6 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 14 24.36 102 24.41 24.07 +.26 -3.5 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 74 26.22 548 26.56 26.11 -.06 +1.0 GMS Inc n N GMS 15 39.98 23.50 613 25.59 2534 26.67 25.01 -.80 -32.0 GNC N GNC .80 23.4 3 10.95 2.90 864 3.42 5449 3.56 3.31 +.07 -7.3 GP Strat N GPX 25 31.25 17.45 38 19.00 182 19.15 17.75 +.50 -18.1 GSE Sy Q GVP 13 3.65 2.35 5 3.10 38 3.20 3.05 -4.6 GSI Tech Q GSIT 8.94 6.05 12 7.26 81 7.55 7.12 -.13 -8.8 GSV Cap Q GSVC 6 9.39 3.83 39 6.98 315 7.12 6.90 -.01 +28.1 GTT Comm N GTT 62.32 28.30 392 46.40 1789 47.05 44.05 +1.15 -1.2 GTY TchHl Q GTYH 10.15 9.75 13 10.15 41 10.15 10.09 +.04 +2.2 GTY Tc un Q GTYHU 11.00 10.14 10.65 1 10.65 10.65 +.03 +3.3 G-III s Q GIII 27 51.20 21.65 457 44.61 2964 44.80 42.15 +1.41 +20.9 GTx Inc rs Q GTXI 23.40 5.10 50 14.92 487 15.62 14.49 -.53 +17.4 GW Pharm Q GWPH 164.76 96.42 348 151.77 2211 152.39 137.44 +10.51 +15.0 GWG Hldgs Q GWGH 10.95 7.10 3 7.95 24 7.95 7.20 +.30 -4.4 GabCvInc N GCV .48 7.6 6.68 4.91 44 6.30 156 6.48 6.26 -.06 +6.8 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.91 2 25.91 25.73 +.05 -2.2 GabDvInc N GDV 1.32 5.7 24.97 21.10 81 23.36 569 23.36 22.98 +.38 -.2 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.68 12 25.73 25.51 +.15 -1.8 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.67 6 25.67 25.48 +.14 -2.5 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 2 25.09 21 25.21 25.09 -.01 -1.0 GabelliET N GAB .60 9.5 6.65 5.87 579 6.31 2245 6.38 6.28 +.01 +1.9 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.60 6 25.72 25.50 -.03 -1.9 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 0 24.45 9 24.45 24.05 +.22 -1.0 Gabeli pfJ N GABpJ 26.72 24.42 1 25.48 8 25.50 25.27 +.01 -.2 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 7 24.66 16 24.83 24.53 -.04 -1.9 GabGSmM N GGZ 13.61 11.73 3 12.22 61 12.30 12.13 +.04 -4.1 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 25.46 4 25.46 25.34 +.20 -.1 GabGUtil A GLU 1.20 6.3 21.96 18.00 10 18.92 50 19.50 18.85 -.27 -11.2 GabGoAn n A GGO 24.74 16.18 19.67 10 20.96 18.94 -.13 +9.0 GabGo pfA A GGOpA 45.00 42.00 43.68 0 43.68 42.00 -.32 +1.6 GabHlthW N GRX .52 5.0 10.95 9.12 36 10.41 302 10.41 10.24 +.12 +.9 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.48 3 25.64 25.37 +.00 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 0 25.85 2 25.86 25.80 -.12 -1.8 GabMultT N GGT .88e 9.7 10.09 8.42 70 9.09 468 9.17 8.98 +.08 -1.2 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 1 25.57 1 25.57 25.57 -.12 -2.7 GabMul pfE N GGTpE 25.30 22.97 5 24.50 19 24.50 23.91 +.54 -2.4 GabMedM n Q MOGLC 100.10 99.90 99.96 0 99.96 99.96 -.1 GabUtil N GUT .60 10.1 7.20 5.68 141 5.97 1011 6.03 5.90 -.05 -15.9 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 25.81 5 25.84 25.57 +.24 +.8 GabUtil pfC N GUTpC 26.19 24.54 1 25.35 17 25.80 25.30 -.04 -.4 Gafisa rs N GFA 12.99 5.12 6 5.49 127 5.74 5.24 -.09 -56.5 Gaiam A Q GAIA 22.75 10.35 35 20.40 322 20.70 19.70 +.05 +64.5 Gain Cap N GCAP .24 3.2 12 13.26 5.77 301 7.57 1961 8.02 7.51 -.34 -24.3 Galapag n Q GLPG 121.09 72.90 43 100.14 327 100.90 95.36 +4.30 +6.8 GalectinTh Q GALT 9.49 1.28 364 6.55 2221 7.07 6.22 -.19 +96.1 Gallaghr N AJG 1.64 2.4 26 72.77 56.20 564 68.86 4085 68.93 66.91 +2.05 +8.8 GalmedPh Q GLMD 17 27.06 3.61 5384 15.24 10362 15.67 10.51 +3.85 +66.6 GamGldNR A GGN .84 16.5 5.77 4.80 462 5.10 2091 5.20 5.10 -.03 -2.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 1 23.25 18 23.36 23.04 +.20 -6.3 GamNRG&I N GNT .84 13.4 7.23 6.00 175 6.25 421 6.34 6.17 -.05 -6.9 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 5 23.94 12 23.98 23.63 +.37 -4.3 GameStop N GME 1.52 9.9 22.37 12.20 2332 15.28 13624 15.63 14.46 +.13 -14.9 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 739 36.16 6518 36.34 35.75 +.12 -2.3 GamngPtrs Q GPIC .12e 12.24 8.02 9 8.51 41 8.68 8.03 +.31 -24.3 Gannett n N GCI .64 6.2 12.38 7.94 782 10.26 6152 10.39 9.90 -.02 -11.5 Gap N GPS .97 3.3 14 35.68 21.02 4669 29.40 25626 31.70 29.26 -1.62 -13.1 GardDnv n N GDI 38.00 20.55 1225 28.18 8422 29.68 27.46 -.18 -16.9 Garmin Q GRMN 2.12f 3.4 20 65.96 49.80 693 63.23 5311 63.82 61.23 +1.88 +6.1 GarrisnCap Q GARS 1.12 13.8 8 8.95 7.77 19 8.12 112 8.24 8.09 -.07 +.1 Gartner N IT 43 142.16 111.57 285 139.96 2133 142.10 138.18 +2.00 +13.7 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.85 108 23.35 466 24.10 23.25 -.55 -5.7 GasLPt pfA N GLOPpA 27.24 25.30 28 26.18 72 26.52 26.15 -.11 +.3 GasLog N GLOG .56 3.1 36 22.55 15.55 130 17.80 1008 19.35 17.75 -1.30 -20.0 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.52 13 26.34 38 26.52 26.18 -.11 -1.0 GastarExp A GST 1.39 .38 826 .52 5735 .57 .52 -.03 -50.4 Gastar pfA A GSTpA 2.16 17.1 19.10 6.40 3 12.64 16 13.40 12.50 -.80 -29.5 Gastar pfB A GSTpB 2.69 19.2 22.50 8.46 11 14.00 46 14.80 13.61 -.89 -25.8 GatesInd n N GTES 29 18.72 14.60 345 15.78 2297 16.27 15.73 -.22 -12.7tGazitGlobe N GZT .37e 4.1 11.00 9.00 5 9.00 47 9.42 9.00 -.18 -14.5 GeeGroup A JOB 5.58 2.00 6 3.05 254 3.25 2.66 +.63 +9.5 Gemphire n Q GEMP 21.59 4.75 329 8.01 1136 8.42 7.31 -.08 +.8 GencoSh rs N GNK 20.07 8.83 279 15.08 1280 16.09 14.80 -.39 +13.2 Gencor s Q GENC 41 18.45 14.85 7 16.10 47 16.55 15.80 -.10 -2.7sGenerac N GNRC 19 54.19 35.51 188 53.01 1625 54.19 52.46 -.21 +7.0 GAInv N GAM 1.15e 1.0 36.59 32.20 22 35.25 212 35.31 34.73 +.65 +2.5 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 0 26.00 61 26.00 25.81 +.12 -2.2 GenDynam N GD 3.72 1.9 20 230.00 184.21 1838 192.74 7644 195.07 188.70 +3.90 -5.3 GenElec N GE .48 3.5 27.05 12.61 48469 13.89 261653 14.29 13.88 +.04 -20.5sGenFin Q GFN 14.15 4.55 142 13.70 656 14.15 13.50 -.05 +101.5 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 1 103.14 2 103.18 102.74 +.19 +2.7 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.68 13 26.16 25.62 +.19 +1.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 2922 44.91 21598 45.16 43.80 +.36 -24.3 GenMoly A GMO .51 .28 18 .43 629 .44 .41 +.02 +31.6 GenMotors N GM 1.52 3.9 46.76 34.50 5144 39.36 46689 40.31 38.93 +.20 -4.0 Gensco N GCO 45.90 20.90 229 39.40 1664 41.60 37.00 -1.65 +21.2sGenesWyo N GWR 28 85.10 64.31 278 83.46 1715 85.10 82.26 +.18 +6.0 GenesisEn N GEL 2.88f 12.6 56 31.79 18.42 385 22.91 2142 23.33 22.30 +.54 +2.5 GenesisHlt N GEN .24 15.9 2.86 .60 1208 1.51 10623 2.43 1.44 -.87 +97.9 GeneticT rs Q GENE 2.05 .70 35 1.09 198 1.10 1.03 +.04 -6.0 GenieEn n N GNE .30 5.0 7.17 3.82 65 5.99 803 6.36 5.77 +.09 +37.4 GenieE pfA N GNEpA .64 8.3 7.94 6.85 13 7.66 36 7.73 7.46 +.08 +4.3 GeniusBr n Q GNUS 4.37 2.01 10 2.39 73 2.49 2.30 -.04 -12.1 GenMark Q GNMK 12.55 3.63 133 7.06 832 7.39 6.80 +.26 +69.3 GenoceaB Q GNCA 6.78 .79 268 .81 1451 .87 .81 -.02 -30.1sGenomic Q GHDX 54.13 26.54 129 52.96 1320 54.13 48.96 +2.78 +54.9 Genpact N G .30 19 34.79 27.33 574 29.93 4492 30.14 29.44 +.40 -5.7 Genprex n Q GNPX 19.45 3.84 35 7.74 107 8.09 7.55 +.14 +64.6 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1376 23.23 7754 23.90 22.83 -.03 +10.9 Gentherm Q THRM 45 41.35 29.50 109 40.25 908 41.33 39.20 -.55 +26.8 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 660 93.25 3439 93.67 91.05 +2.51 -1.9 Genworth N GNW 3 4.92 2.66 1191 4.61 11757 4.75 4.52 +.03 +48.2 GeoGrp s N GEO 1.88 6.9 16 31.03 19.05 833 27.30 4344 27.54 25.83 +.72 +15.7 GeoPark N GPRK 21.88 7.45 204 19.43 1644 20.70 19.25 -.47 +96.1 GaPw 77 n N GPJA 26.14 23.01 12 24.79 155 24.99 24.77 -.14 -3.2 GeospcT hs Q GEOS 18.71 9.18 40 14.63 288 15.12 14.14 +.20 +12.8 Gerdau N GGB .02e .5 5.32 2.89 3178 4.00 41933 4.06 3.78 +.06 +7.5 GerABcp s Q GABC .60 1.7 20 39.02 30.75 19 35.77 261 37.11 35.74 -.60 +1.2 GerNew N GF 1.23e .4 21.49 16.75 30 18.39 171 18.46 18.08 +.08 -5.4 GeronCp Q GERN 6.68 1.74 2200 3.62 14244 3.87 3.48 -.13 +101.1 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 60 28.48 436 28.99 28.38 -.38 +4.9 Gevo rs Q GEVO 24.74 3.23 521 4.28 8202 4.83 3.96 +.30 -63.7 Gibraltar Q ROCK 19 40.70 25.61 63 39.00 504 39.25 38.15 +.20 +18.2 GigCapit n N GIG 10.22 9.60 0 9.82 14 9.86 9.81 -.03 +1.9 GigaMda rs Q GIGM 4.37 2.36 13 2.96 119 3.05 2.77 +.05 -2.6 GilatSatell Q GILT 9.30 5.31 4 8.96 37 9.16 8.83 -.12 +15.8 Gildan s N GIL .45 1.6 16 34.19 27.21 213 28.39 2181 28.42 27.43 +.82 -12.1 GileadSci Q GILD 2.28 2.9 9 89.54 64.27 4031 77.38 41661 78.17 75.21 +2.17 +8.0 GlacierBc Q GBCI 1.04f 2.6 22 41.47 31.38 221 39.70 1895 40.81 39.60 -.21 +.8 GladstnCap Q GLAD .84 9.2 9 9.95 7.80 84 9.15 448 9.20 9.06 +.09 -.7 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.27 22 25.56 25.11 -.13 -2.2 GladstnCm Q GOOD 1.50 7.4 23.29 16.78 107 20.31 508 20.47 19.62 +.41 -3.6 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.16 7 26.42 26.12 -.06 -1.0 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.05 14 26.40 26.00 -.13 -.1 GladCm pfD Q GOODM 1.75 6.8 26.25 24.56 3 25.58 38 25.58 25.32 +.15 -1.2 GladstInv Q GAIN .80a 6.8 16 12.26 9.00 40 11.78 443 11.98 11.70 -.14 +5.6 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.40 14 25.65 25.40 -.06 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 3 25.36 13 25.51 25.35 -.10 -.4 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 25.36 1 25.36 25.29 -.12 -1.0 GladstLnd Q LAND .53 4.4 82 14.29 11.30 45 12.04 404 12.63 12.03 -.57 -10.4tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 2 25.52 21 25.55 25.31 -.03 -1.3 Glatfelter N GLT .52 2.6 15 23.85 15.76 89 19.82 614 20.34 19.63 -.21 -7.0 Glaukos n N GKOS 45.00 23.08 211 42.13 1945 43.60 40.00 -.58 +64.2 GlaxoSKln N GSK 2.89e 6.9 42.95 34.52 1439 41.74 9561 41.79 40.85 +.72 +17.7 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 5 12.00 22 12.00 11.73 +.15 +8.5 GblBldT n Q GBT 68.05 24.03 608 40.65 5701 44.70 39.70 -3.75 +3.3 GblBrCopp N BRSS .24 .8 12 36.50 27.50 49 31.70 359 32.80 31.25 -.85 -4.2 GblEagEnt Q ENT 3.84 .87 304 2.86 1433 2.96 2.61 -.04 +24.9 GlbIndem Q GBLI 26 49.91 32.22 11 39.83 67 42.00 37.26 -.17 -5.2 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 2 25.94 11 25.99 25.81 -.05 +.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 2 25.76 30 25.94 25.71 -.01 -.5 GlbMed n N GMRE .20p 9.83 6.34 64 8.57 406 9.06 8.55 -.48 +4.5 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 3 24.68 20 25.50 24.68 +.10 -2.5 GlobNetL n N GNL .94 4.6 33 22.43 15.55 264 20.70 1816 21.54 20.60 -.56 +.6 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.17 47 25.19 25.05 +.06 -2.0 GlobPtrs N GLP 1.85 10.8 18.50 15.17 25 17.20 146 17.55 17.05 -.10 +3.0 GlobPay s N GPN .04 40 119.69 87.86 705 117.95 5140 118.53 112.41 +5.20 +17.7 GlSlfStor n Q SELF .26 6.3 5.15 3.92 17 4.10 63 4.23 4.00 -.06 -11.1 GlbShipLs N GSL .40 32.9 1.94 .97 66 1.22 153 1.29 1.20 -.06 +4.7 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.25 2 24.63 6 24.89 24.57 +.08 +3.0 GlWatRs n Q GWRS .28 3.0 10.00 8.40 3 9.41 47 9.94 9.39 -.28 +.7 GlbXNordic N GXF .83e 3.8 24.68 21.25 4 22.10 26 22.42 21.97 +.16 -2.6 GbXSpDvE N SDEM .63e 17.90 13.81 2 14.18 34 14.39 14.02 -.09 -12.9 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 65 15.43 311 15.60 15.40 -.12 -.7 GbXUSRota N SCTO .12p 28.03 24.51 26.56 1 26.63 26.56 -.15 +.9 GblXEffic N EFFE .16p 27.69 25.00 0 26.46 1 26.77 26.46 -.13 -.7 GblXPortgl N PGAL .36e 2.8 13.33 11.10 4 12.96 55 13.19 12.86 +9.0 GblXColum N GXG .41e 3.8 11.51 9.33 33 10.67 1516 10.85 10.48 -.06 +6.5 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.68 6 22.03 21.58 -.12 -9.6 GbXMLP&E N MLPX .60 4.5 14.60 11.36 98 13.41 430 13.57 13.21 -.09 -1.3 GblXChMat N CHIM .24e 1.3 24.12 17.46 0 18.21 3 18.69 17.91 +.75 -12.7 GblXArg N ARGT .09e .3 38.46 26.36 11 28.56 140 28.80 28.04 +.29 -19.1 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 24 25.32 327 25.64 25.25 -.27 -1.1 GXSupInPf N SPFF .99 8.3 12.96 11.65 149 11.98 372 12.08 11.97 -.05 -1.5 GblXGuru N GURU .28e .9 32.47 26.85 3 32.22 50 32.34 31.91 +.18 +8.5 GbXGreece N GREK .13e 1.4 11.56 8.57 197 9.27 1211 9.32 9.12 -9.8 GblXChCon N CHIQ .12e .7 19.98 14.76 30 17.63 307 17.81 17.15 +.19 -5.6 GblXSocM Q SOCL 39.03 28.16 83 36.69 309 37.19 35.71 +.02 +11.4 GblX MLP N MLPA .90e 9.7 11.14 8.14 429 9.29 2554 9.34 9.13 +.09 -5.8 GblXFertil N SOIL .25e 2.4 11.01 9.30 1 10.33 11 10.49 10.28 -.01 -1.9 GblXChiEn N CHIE .41e 3.2 13.77 10.81 0 12.75 6 12.84 12.36 +.25 +12.3 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 137 21.11 782 21.40 21.07 -.22 -3.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.28 9 16.87 92 17.00 16.57 +.18 -6.3 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 19 15.61 63 15.87 15.47 +.22 -8.2tGblXPakist N PAK 16.55 10.39 8 10.72 432 10.77 10.39 -.07 -13.4 GblXChiInd N CHII .35e 2.6 16.58 13.30 13.62 2 13.67 13.48 +.12 -10.8 GblXNorway N NORW .83e 5.8 14.95 11.51 43 14.29 376 14.92 14.20 -.31 +8.8 GbXNsChiT Q QQQC .07e .2 34.11 25.09 2 29.76 35 30.17 28.91 +.66 -3.7 GblXScUS n N SCIU 32.53 28.49 9 32.16 50 32.21 31.93 +.33 +4.0 GblXScEu n N SCID 29.75 26.60 0 27.32 3 27.64 27.29 -.03 -1.4 GblXScAs n N SCIX 27.08 24.06 1 25.41 2 25.74 25.23 +.16 -1.9 GblXScJp n N SCIJ 33.72 28.85 0 29.40 3 29.65 29.13 -.06 -7.2 GbX Auto n Q DRIV 15.78 14.35 4 14.84 23 14.97 14.66 +.14 -2.9 GbX US pf n N PFFD 26.22 23.70 19 24.51 129 24.69 24.45 -.11 -1.5 GbXNigeria N NGE .31e 1.5 27.10 17.81 8 20.86 30 21.45 20.56 -.28 -3.9 GbX US Inf N PAVE 17.80 13.80 13 16.66 72 16.78 16.47 +.10 -.7 GblFound n N BOSS 20.72 15.50 3 20.22 14 20.30 20.07 +.41 +16.7 GblX SupDv Q EFAS 19.06 17.05 1 17.54 10 17.73 17.48 -.05 -3.1 GblXYldco Q YLCO .51 4.3 12.89 11.36 3 11.81 10 11.98 11.72 -.16 -6.2 GblX Rob n Q BOTZ 27.42 18.65 625 22.15 3428 22.40 21.95 +.26 -6.5 GlbXCon ef Q KRMA 20.83 17.33 5 20.46 22 20.50 20.27 +.18 +5.3sGblXMilTh Q MILN 22.99 17.31 10 22.88 78 23.03 22.60 +.13 +18.8sGbX Longv Q LNGR 21.57 18.23 21.55 21 21.57 21.25 +.20 +10.8 GlX Intrn n Q SNSR 21.41 17.90 108 19.96 208 20.00 19.68 +.35 +.6 GbX HlthW Q BFIT 19.30 15.68 0 18.91 5 18.99 18.71 +.00 +13.5 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 0 14.97 14 15.13 14.70 -.05 -2.2 GlX Fintc n Q FINX 27.46 18.72 73 27.10 879 27.21 26.72 +.38 +23.5 GlbXCop rs N COPX .43e 1.8 29.34 20.67 37 23.46 239 24.46 23.20 -.31 -14.2 GlbXSilv rs N SIL 36.36 28.21 48 28.58 277 29.96 28.32 -.87 -12.4 GlbXLith rs N LIT 41.21 29.35 155 33.17 903 33.37 32.65 +.43 -14.4 GbX Gold rs N GOEX 25.21 20.08 1 22.50 21 23.07 22.38 -.31 -3.5 GbXUran rs N URA 16.36 11.81 183 12.91 961 13.19 12.75 -.21 -14.2 GlXCatholc Q CATH 35.58 29.71 3 34.71 33 34.74 34.35 +.51 +5.4 GlblScape A GSB .06 1.6 21 5.51 3.27 18 3.82 102 3.96 3.74 -.10 +7.6tGlobalstar A GSAT 2.21 .43 5170 .43 22622 .49 .40 -.04 -67.0sGlobantSA N GLOB 61 59.97 34.82 347 58.95 2486 59.97 55.96 +3.06 +26.9tGlobusM rs Q GLBS 2.26 .47 186 .47 796 .55 .47 -.06 -58.8 GlobusMed N GMED 44 57.55 27.79 252 52.02 1840 52.32 50.78 +.56 +26.6 Glowpoint A GLOW .65 .15 31 .19 430 .19 .18 -.00 -48.3 GluMobile Q GLUU 6.75 2.44 910 6.23 6235 6.65 6.10 -.34 +71.2 GlycoMim Q GLYC 26.05 10.06 391 17.12 1767 17.25 16.47 +.23 +2.0sGoDaddy n N GDDY 77.02 40.78 770 76.78 5953 77.13 73.08 +3.00 +52.7tGogo Q GOGO 14.76 4.15 11327 4.04 19011 5.20 3.97 -.85 -64.2 GolLinhs s N GOL 14.48 5.06 361 5.84 1836 5.86 5.45 +.08 -33.3 GolLNGLtd Q GLNG .20 .7 35.54 19.32 750 28.02 5042 30.41 27.60 -1.95 -6.0 GolLNGPt Q GMLP 2.31 15.1 23.46 14.27 181 15.27 1165 16.05 15.25 -.42 -33.0 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 6 25.55 76 25.57 25.38 +.07 -1.8 GoldFLtd N GFI .02e .6 4.70 3.45 2477 3.56 17730 3.75 3.51 -.15 -17.2sGoldResrc A GORO .02 .3 86 7.26 3.37 386 6.89 1861 7.26 6.82 -.23 +56.6 GoldStdV g A GSV 2.01 1.15 76 1.44 932 1.50 1.42 -.03 -17.7 Goldcrp g N GG .24 1.8 18 15.55 11.64 2286 13.23 19756 14.15 13.16 -.73 +3.6 GoldBull n Q DNJR 8.50 4.40 7 7.23 33 7.44 6.36 +.74 +52.5 GoldenEnt Q GDEN 29 34.75 19.41 184 29.35 2155 29.43 27.81 +1.14 -10.1tGoldenMin A AUMN .65 .28 278 .30 897 .34 .28 -.01 -30.6 GoldenOc rs Q GOGL .40 4.7 9.95 6.06 116 8.51 561 8.79 8.41 -.22 +4.4 GoldStr g A GSS 6 .92 .56 566 .67 3245 .69 .65 -.01 -25.2 GldFld A GV 11 6.38 3.60 251 4.35 378 4.35 4.25 +.05 -11.2 GoldS pfJ N GSpJ 1.38 5.3 28.26 25.43 45 25.99 362 26.28 25.91 -.25 -2.0 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 142 21.72 702 21.96 21.42 +.14 -2.1 GS ActbtInt N GSIE 32.48 27.41 126 29.64 796 29.81 29.26 +.10 -1.2 GS ActEM N GEM 39.44 31.08 117 33.56 478 33.73 32.92 +.34 -6.3 GS ActEur N GSEU .60e 33.94 29.48 3 31.04 22 31.31 30.66 +.08 -2.1 GS ActJpn N GSIY 36.02 29.68 12 32.63 22 32.90 32.30 +.06 -3.0 GS US LgC N GSEW 46.27 40.58 0 44.97 17 45.08 44.70 +.34 +3.4 GS HYBd n N GHYB 50.32 48.01 2 48.46 8 48.51 48.22 +.21 -2.1 GS CpBd n N GIGB 50.44 47.71 8 48.23 28 48.31 48.03 +.14 -4.0 GS ActLgC N GSLC 57.42 47.87 256 56.52 989 56.56 55.82 +.90 +5.9 GS 0-1Yr n N GBIL 105.09 99.91 67 100.05 876 100.10 100.00 +.02 +.1 GS Indus n N GVIP 57.97 48.21 11 57.36 35 57.51 56.74 +.89 +8.3 GS SCap n N GSSC 48.61 39.39 5 47.87 16 48.39 47.68 -.23 +10.5 GSCI37 N GSC 28.00 17.55 1 26.10 4 27.07 25.60 -.84 +8.8 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2541 226.41 12690 228.87 223.00 +4.62 -11.1 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 42 27.37 260 27.55 27.29 -.18 -4.2 GoldS pfN N GSpN 28.34 25.95 52 26.86 193 26.95 26.76 +.05 -3.5 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 9 26.40 78 26.52 25.96 +.47 +2.0 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 15 24.35 98 24.59 24.30 +.09 +7.0 GoldS pfA N GSpA .96 4.1 24.46 21.25 38 23.15 321 23.86 22.98 -.64 +2.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 64 23.07 595 23.51 23.03 -.36 +2.1 GS MLPEn N GER .64 10.2 7.46 5.25 183 6.30 849 6.35 6.15 +.10 +2.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 274 9.11 786 9.28 9.02 -.08 +1.9 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 151 18.64 606 18.72 18.47 -.01 +2.4sGoodTimes Q GTIM 4.30 2.25 36 4.25 196 4.30 3.85 +.35 +60.4 GoodrPet n A GDP 15.75 8.20 18 12.40 146 13.20 11.99 -.43 +13.7tGoodyear Q GT .56 2.5 7 36.52 22.73 4220 22.68 13379 24.35 22.62 -1.12 -29.8 GoosehIn n Q GSHD 28.71 10.78 58 26.06 443 27.24 24.62 +1.09 +65.5 GoPro Q GPRO 11.89 4.42 2374 6.31 15093 6.98 6.12 -.63 -16.6sGordPoin n Q GRAQ 9.84 9.70 11 9.80 384 9.84 9.75 +.05 +1.0 GordPoi un Q GPAQU 10.35 9.97 10.35 127 10.35 10.32 +.05 +3.5 GorsHl A n Q GSHT 10.40 9.85 51 10.16 1144 10.19 10.10 -.03 +2.2 GoresHl un Q GSHTU 11.08 10.25 1 10.47 3 10.95 10.47 -.26 +1.1sGormanR N GRC .50 1.4 32 36.45 25.06 99 36.47 339 36.89 35.49 +.94 +16.9 GovPrpIT Q GOV 1.72 10.7 26 19.60 11.87 1608 16.02 5863 16.83 16.00 -.52 -13.6 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 48 25.45 120 25.52 25.28 -.05 -1.5 vjGrace N GRA .96 1.3 22 77.37 58.48 264 74.54 2489 75.20 74.04 +.15 +6.3 Graco s N GGG .53 1.1 15 49.69 34.89 545 46.21 2416 46.48 45.04 +1.42 +2.2 GrahamCp N GHM .36 1.4 19 27.51 17.97 20 25.94 95 26.89 25.24 -.19 +23.9 GrahamH s N GHC 5.32f .9 22 625.45 536.90 10 573.90 59 588.40 571.30 -10.25 +2.8 Graingr N GWW 5.44f 1.8 27 322.34 155.00 623 310.48 3107 313.89 299.01 +11.55 +31.4 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 5 25.25 137 25.35 25.14 -.05 -6.2 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 570 27.35 8075 27.40 27.32 +.02 +2.6sGranTrra g A GTE 3.61 1.93 1032 3.56 8430 3.61 3.41 +.17 +31.9 GranaMon N GRAM .25e 6.8 5.15 2.25 470 3.70 1227 3.80 3.29 +.36 +29.8 GrCanyEd Q LOPE 26 119.24 71.01 356 119.19 3335 119.20 115.35 +3.66 +33.1 GraniteC N GVA .52 .9 28 68.58 47.05 173 56.02 1027 57.17 55.37 -.11 -11.7 GranitPnt n N GPMT 1.60f 8.6 57 19.30 16.15 129 18.68 1258 18.93 18.57 +.10 +5.3 GraniteRE N GRP/U 2.30 42.53 36.24 60 41.76 74 42.50 41.42 -.53 +6.9 Gran Gld n N BAR 142.87 123.68 19 123.97 38 126.16 123.85 -1.34 -4.9 GranCom n N COMB 27.39 24.80 58 25.02 105 25.79 24.94 -.74 -4.4 GranSP n N COMG 32.29 24.96 15 29.23 17 30.24 29.23 -.90 +5.6 GrphTInt n N EAF 20.75 14.44 357 17.47 1711 18.62 17.46 -.89 +12.7 GraphPkg N GPK .30 2.0 16 16.74 12.65 1285 14.85 13954 15.22 14.53 +.30 -3.9 Gravity rs Q GRVY 25 108.97 13.18 10 57.00 58 57.95 50.51 -.82 -39.7 GrayTelev N GTN 9 17.80 10.70 1685 15.65 5070 16.90 15.38 -.40 -6.6 GrayTvA N GTN/A 23 15.75 9.50 8 15.25 11 15.25 14.60 +.40 +6.3 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 90 13.20 168 13.29 13.09 -.01 -4.5 GrtAjx24 n N AJXA 26.80 24.54 110 24.84 134 24.96 24.74 -.02 -2.1 GrElCp hn Q GECC 1.00 10.7 11.30 8.76 12 9.32 61 9.44 9.27 -.12 -5.3 GrElm22 n Q GECCL 1.63 6.5 25.90 24.75 3 25.24 12 25.70 25.22 -.04 -.8 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 4 25.01 17 25.05 24.90 +.01 +2.2 GrElm hn Q GEC 4.40 3.20 8 3.30 149 3.45 3.25 -.07 -18.5 GrLkDrge Q GLDD 5.70 3.60 124 5.60 533 5.70 5.30 +.20 +3.7 GtPanSilv g A GPL 1.46 1.06 144 1.12 1437 1.15 1.10 -.02 -13.2 GrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 9 57.75 67 60.05 57.75 -1.30 +11.8 GrtWstBcp N GWB 1.00f 2.5 16 46.03 33.27 137 40.61 1163 43.04 40.52 -1.49 +2.0 GreenBncp Q GNBC .10p 17 24.40 19.10 93 21.65 848 22.50 21.50 -.25 +6.7 GreenBrick Q GRBK 14 12.50 8.90 97 10.10 983 10.35 9.85 +.30 -10.6sGreenDot N GDOT 41 79.90 38.96 203 78.36 1254 79.99 76.00 +2.50 +30.0 GreenPlns Q GPRE .48 3.0 81 21.90 15.60 614 16.15 3040 17.40 16.10 -.75 -4.2 GrnP LP n Q GPP 1.90f 11.4 9 21.00 15.65 46 16.70 214 17.50 16.50 -.60 -10.7tGreensky n Q GSKY 27.02 19.50 1412 19.27 4005 22.67 19.06 -2.09 -17.5 GreenTrH n N GHG 25.10 10.75 24 18.06 389 19.26 17.26 -.23 +39.5sGreenbCos N GBX .92f 1.7 12 56.00 41.45 835 54.55 3677 56.00 52.10 +2.3 GrCB NY s Q GCBC .39 1.2 25 38.00 22.16 5 33.55 11 34.75 32.61 -.95 +2.9sGreenhill N GHL .20 .7 30.65 13.80 343 30.70 1889 30.70 29.70 +.90 +57.4 Greenlight Q GLRE 23.15 13.55 116 13.90 1140 14.40 13.70 +.10 -30.8 Greenpro n Q GRNQ 22.70 7.15 10.70 2 11.00 8.90 +2.50 -51.4 Greif A N GEF 1.68 3.1 18 65.60 47.97 118 54.55 697 55.20 53.22 +1.43 -10.0 Greif B N GEF/B 2.51e 4.2 13 71.95 52.50 4 59.95 24 60.50 58.35 +1.60 -13.6 GrdsmHld n Q GSUM 13.99 3.68 128 6.21 518 6.98 6.20 -.67 -32.1 Griffin Q GRIF .40f .9 46.50 29.70 3 43.97 13 44.80 41.50 -.43 +19.8 Griffon N GFF .28f 1.6 19 24.50 17.00 91 17.95 829 18.35 17.55 -.25 -11.8 GrifolsSA s Q GRFS .46e 2.2 25.18 19.92 1306 21.39 8200 21.74 21.06 -.33 -6.7 GrinrdSh n Q GRIN 20.50 9.55 11.36 8 17.50 11.36 -4.63 -33.2 Group1 N GPI 1.00 1.5 9 84.47 51.62 223 65.66 1476 72.99 65.03 -4.48 -7.5 Groupon Q GRPN 5.99 3.60 6428 4.67 107107 4.96 4.53 +.31 -8.4 GrubHub N GRUB 120.07 43.01 934 110.93 5211 112.39 106.51 +2.63 +54.5 GAeroPac N PAC 2.78e 2.8 119.87 82.19 69 99.71 398 100.89 98.03 +.24 -3.0 GpAeroCN Q OMAB 1.71e 3.8 20 52.51 37.45 104 45.34 472 46.36 44.56 -.18 +9.3 GpoASur N ASR 3.31e 229.45 152.41 38 165.43 195 168.30 161.48 -2.76 -9.4 GpoAvalAc N AVAL .40 4.8 9.51 8.01 74 8.31 393 8.44 8.18 -.11 -2.2 GrpoFin Q GGAL .36e 1.0 73.45 31.20 513 34.72 3310 37.59 34.21 -1.42 -47.3 GpoRadio N RC 11.53 GpoSimec A SIM 11.74 8.26 1 9.45 29 9.72 9.29 +.14 +1.1 GpSuprvi n N SUPV 33.85 9.99 592 11.77 3303 13.67 11.69 -.98 -59.9 GpTelevisa N TV 27.37 14.20 2238 20.36 12286 20.98 19.51 +.73 +9.1 GuangRy N GSH .63e 2.4 37.43 24.78 1 26.10 9 26.52 25.53 -.44 -21.9 GuarntyBc Q GBNK .66 2.2 21 35.20 24.70 73 29.95 583 31.35 29.75 -.55 +8.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 1 32.42 35 33.85 32.24 -.57 +5.8sGuarFBc Q GFED .48 1.9 22 24.99 19.86 0 24.90 7 24.99 24.30 +.56 +11.5 Guess N GES .90 4.2 26.15 11.48 439 21.46 3241 22.10 20.52 -.49 +27.1 GuggBAB N GBAB 1.66 7.6 23.29 20.97 27 21.74 119 21.93 21.61 -.12 -4.4 Gug 27Cp n N BSCR 20.12 19.11 19.23 -3.8 GugCrdAllo N GGM 2.18 10.0 23.88 21.08 16 21.78 108 22.17 21.64 +.08 -.7 GugEMk EW N EWEM .56e 1.6 37.81 31.83 35.51 +2.2 GugTotRet N GTO 53.54 50.85 52.26 -1.0 GugEnhEq N GPM .96 11.1 9.42 7.72 171 8.67 758 8.70 8.55 +.12 -2.6 GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 -3.3 GugBlt18CB N BSCI .40e 1.8 21.24 21.08 21.11 +.1sGugStrOp N GOF 2.19 9.9 22.39 18.80 81 22.01 686 22.39 21.97 +.03 +2.0 Guidewire N GWRE 96.19 67.89 403 95.26 2661 95.88 91.16 +2.67 +28.3 GulfIsland Q GIFI .04 .4 13.95 6.90 50 9.65 332 9.85 9.15 +.35 -28.1tGulfRes Q GURE 3 2.05 1.22 24 1.33 408 1.35 1.22 +.00 -9.7 GlfmrkOf n A GLF 39.00 17.80 43 33.31 232 34.62 32.52 -.14 +16.9 GulfportE Q GPOR 6 15.08 8.11 3354 12.09 20407 13.41 11.94 -1.14 -5.3 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.10 5 20.29 19.87 -.25 +.1H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 19.34 151 39.19 923 39.44 37.43 +.97 -3.6 HCA Hldg N HCA .35p 16 108.85 71.18 1112 106.55 5570 106.68 104.84 +1.33 +21.3 HCI Grp N HCI 1.50 3.6 47.58 27.11 22 41.73 276 42.38 40.81 -.05 +39.6 HCP Inc N HCP 1.48 5.7 14 32.34 21.48 2506 25.84 18487 26.30 25.68 -.40 -.9sHD Supply Q HDS 13 44.63 28.97 1029 44.00 7653 44.64 42.84 +.71 +9.9sHDFC Bk N HDB .37e .3 112.10 87.62 294 110.54 2842 112.10 106.25 +4.32 +8.7 HECO pfU N HEpU 1.62 6.3 28.45 25.05 25.93 0 25.95 25.93 -.07 -2.0 HFF Inc N HF 1.80e 15 51.74 32.99 135 34.54 1243 35.14 33.71 -.08 -29.0sHL Acq un Q HCCHU 10.09 10.05 35 10.10 147 10.10 10.06 +.02 +.3 HMG A HMG 16.33 8.94 4 14.50 14 15.00 13.65 -.28 +16.1 HMN Fn Q HMNF 18 20.25 16.80 11 19.91 16 20.00 19.60 -.10 +4.2sHMS Hldgs Q HMSY 47 24.24 11.01 518 24.21 2471 24.45 22.97 +1.13 +42.8 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 118 39.19 696 39.64 38.55 +.16 +1.6 HP Inc N HPQ .56f 2.3 9 24.75 17.45 5150 23.71 37888 23.97 23.01 +.70 +12.9 HRG Grp N HRG 19.19 9.42 5036 13.40 12016 14.21 13.28 -.52 -20.9 HSBC N HSBC 1.50e 3.2 55.89 46.23 706 47.44 5757 47.89 46.70 +.30 -8.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 30 26.33 251 26.44 26.25 +2.0 HTG Mol h Q HTGM 5.83 1.59 234 3.18 1072 3.45 3.16 -.11 +56.7 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.99 7 15.00 14.69 +.33 -1.5 HabitRest Q HABT 62 17.45 8.10 434 10.60 1228 11.09 10.35 -.40 +11.0 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 27 16.38 250 16.73 16.13 -.17 +4.3 Haemonet N HAE 88 96.84 38.47 390 94.55 2537 95.24 92.04 +1.54 +62.8 Hailiang n Q HLG 88.92 8.55 29 81.62 154 81.67 79.20 +1.41 +80.6 HainCels lf Q HAIN 45.61 25.41 1121 30.02 6962 31.16 29.57 -.62 -29.2tHalconRs n N HK 9.07 3.82 4146 3.96 27777 4.37 3.82 -.18 -47.7 HalladorE Q HNRG .16 2.5 7 8.39 4.79 65 6.33 371 6.79 6.07 +.05 +3.9 Hallibrtn N HAL .72 1.6 57.86 38.18 4607 45.35 34857 47.03 44.61 +.42 -7.2 HallmkFn Q HALL 11.83 8.62 62 10.19 134 10.23 9.63 +.38 -2.3 Halozyme Q HALO 38 21.48 11.41 321 17.27 3044 17.67 16.95 +.02 -14.8 HamiltnBc Q HBK 16.20 14.00 0 14.60 5 15.30 14.60 -1.10 -5.2 HamBchBr N HBB .34 1.2 41.00 20.97 33 27.66 181 31.00 27.18 -2.84 +7.7sHamilLa n Q HLNE .85f 1.7 55 54.59 21.36 76 49.23 643 54.59 48.85 -.12 +39.1 HancJaf n Q HJLI 5.64 3.05 69 3.17 626 3.95 3.17 -.23 -39.5 HancFinOp N BTO 1.48 4.0 41.00 31.24 26 37.24 200 38.38 37.01 -.38 -5.3 HanJS N JHS .87e 6.5 15.12 12.97 17 13.43 114 13.50 13.35 +.07 -9.6 HanJI N JHI 1.45e 9.0 18.85 15.85 27 16.10 83 16.16 15.99 +.08 -8.0 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 104 15.97 663 16.88 15.96 -.76 -6.8 HanPfEq N HPI 1.68 7.8 22.58 19.73 45 21.58 174 22.17 21.52 -.39 +.7 HanPfd2 N HPF 1.68 7.9 22.71 19.39 45 21.30 181 21.73 21.24 -.19 -.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 40

HanPfd3 N HPS 1.47 7.9 19.48 16.80 114 18.54 337 18.85 18.43 -.14 -1.1 HanTxAdv N HTD 1.45 6.3 26.23 21.00 96 23.06 439 23.76 23.05 -.56 -6.5 HancWhit Q HWC .96 2.0 17 56.40 41.05 491 47.70 2789 49.55 47.55 -.20 -3.6 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 1 25.90 14 25.90 25.63 +.06 -.7 Hanesbds s N HBI .60 2.8 11 25.73 16.38 3973 21.68 24533 22.52 21.57 -.64 +3.7 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 106 27.70 678 29.55 27.65 -1.25 -8.7 HannArms N HASI 1.32 6.7 36 25.28 17.33 197 19.83 1184 20.00 19.35 +.15 -17.6sHanoverIns N THG 2.16 1.8 67 125.00 87.51 89 122.90 634 125.00 122.04 +.96 +13.7 HanovIns53 N THGA 1.59 6.3 26.00 25.02 9 25.41 23 25.72 25.41 -.32 +.3 Hanwha rs Q HQCL 14 9.50 5.40 9 5.63 57 5.93 5.57 -.06 -19.8 HarbrOne n Q HONE 60 20.19 15.92 64 18.58 211 19.39 18.46 -.25 -3.0 HarleyD N HOG 1.48 3.4 14 56.50 39.34 1517 42.93 9160 44.03 42.43 +.54 -15.6 Harmonic Q HLIT 5.35 2.80 396 4.40 1007 4.45 4.20 +.15 +4.8 HarmonyG N HMY .05 2.53 1.52 2655 1.61 13464 1.76 1.60 -.10 -13.9 HarrisCorp N HRS 2.28 1.5 26 170.54 111.72 652 148.89 3373 149.15 144.36 +4.59 +5.1 Harsco N HSC .20m .9 58 26.75 15.05 191 22.45 1707 22.80 21.85 +.50 +20.4 HarteHk rs N HHS 12.16 7.27 8 11.04 39 11.35 10.66 +.15 HartfFn42 N HGH 1.97 6.8 31.65 28.57 54 28.98 476 29.96 28.88 -1.02 -1.0 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 690 52.53 7983 53.49 52.01 +.68 -6.7 HrvrdBio Q HBIO 6.15 2.35 54 5.15 648 5.55 5.05 -.40 +56.1 HarvCapCr Q HCAP 1.14a 10.2 8 14.09 9.90 29 11.15 122 11.25 10.61 +.53 +1.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.45 2 25.53 25.29 +.06 Hasbro Q HAS 2.52f 2.6 57 116.20 79.00 676 96.52 4558 97.54 95.78 +.47 +6.2 Haverty N HVT .72 3.3 22 27.23 17.70 83 21.55 689 22.65 21.30 -.15 -4.9 HawaiiEl N HE 1.24 3.6 24 38.72 31.71 284 34.67 1892 36.20 34.50 -1.46 -4.1 HawHold Q HA .48 1.3 5 48.55 32.40 349 36.75 1993 37.30 35.70 +.40 -7.8 Hawkins Q HWKN .88 2.4 19 47.35 30.55 8 37.20 77 38.00 36.55 +.35 +5.7 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 2 21.88 21 21.94 21.65 +.13 +9.7 HaymkA un Q HYACU 10.25 9.88 0 10.11 1 10.22 10.02 -.07 +2.1 HaynesIntl Q HAYN .88 2.3 45.14 28.97 37 37.97 198 39.46 37.61 -.48 +18.5 Hc2 Hldgs N HCHC 1.29 7.79 4.30 47 5.80 855 5.87 5.47 +.01 -2.5 HlthCSvc Q HCSG .77f 1.7 56.20 35.04 390 44.26 3086 44.75 43.47 +.74 -16.0 HlthInsInn Q HIIQ 25 37.38 12.65 200 32.70 1272 36.00 32.35 -1.80 +31.1 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 528 28.99 3815 29.62 28.87 -.58 -9.7 HlthcreTr N HTA 1.22 4.6 51 31.87 24.06 676 26.63 4698 27.44 26.49 -.73 -11.4 HealthEqty Q HQY 97 82.04 40.21 317 80.23 1788 81.18 78.66 +1.68 +71.9sHlthStrm Q HSTM 1.00e 77 30.89 21.15 81 29.39 1188 30.89 28.53 +.80 +26.9 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 287 18.90 1575 19.98 18.86 -.54 -19.0 HeartFn Q HTLF .52a .9 18 58.05 42.10 67 55.65 694 57.95 55.50 -1.10 +3.7 HeatBio rs Q HTBX 7.89 1.09 343 2.29 3183 2.38 2.08 +.28 -40.2 HebronTc n Q HEBT 4.05 1.45 59 1.96 269 2.07 1.70 +.05 -25.5 HeclaM N HL .01e .3 5.58 3.25 2221 3.46 13860 3.81 3.41 -.27 -12.8 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.24 0 55.24 55.24 +1.49 +4.2 Heico s N HEI .13 97.32 60.05 186 76.11 1453 76.17 72.92 +3.79 Heico A s N HEI/A 50 79.00 52.16 106 64.80 676 64.90 60.75 +4.11 HeidrkStr Q HSII .52 1.5 39.73 17.90 62 35.15 346 36.05 34.93 -.60 +43.2sHelenTroy Q HELE 15 119.25 81.10 279 114.95 4069 119.25 110.00 +13.00 +19.3tHeliMAn h Q HMNY 38.86 .17 97167 .15 179338 .21 .14 -.04 -97.6 Helius Med n Q HSDT 13.20 7.47 17 9.40 180 9.88 9.05 +.28 +20.4 HelixEn N HLX 3 8.87 5.08 1228 8.53 5996 8.77 8.01 +.52 +13.1 HelmPayne N HP 2.80f 4.3 75.02 42.16 807 64.50 4468 68.40 63.69 -.96 -.2 HemisMda Q HMTV 13.95 10.50 22 12.85 129 13.20 12.65 -.25 +11.3 Hemisphrx rs A HEB .74 .28 212 .31 2291 .32 .30 +.00 -11.6 HennesAd s Q HNNA .40 2.3 9 20.00 14.29 3 17.67 18 17.95 17.20 +.25 +6.8 HennCap n A HCAC 11.00 8.97 44 10.12 1020 10.15 10.12 -.01 +3.3 HennCap un A HCAC/U 11.53 10.05 11.40 0 11.40 11.40 +.11 +9.9 HSchein s Q HSIC 29 93.14 62.56 685 74.86 7146 77.95 73.79 -.94 +7.1 Herbalif s N HLF 24 56.75 30.36 573 53.93 5529 54.98 53.54 +.38 HercHld n N HRI 72.99 35.89 183 59.67 804 61.01 56.75 +2.62 -4.7 HercTGC N HTGC 1.24 9.5 13 13.97 11.55 371 13.07 3268 13.10 12.88 +.19 -.4 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 6 25.09 40 25.47 25.09 +.14 -2.1 HrtgeCo Q HTBK .44 2.6 19 18.10 12.76 171 16.73 637 17.47 16.62 -.39 +9.2sHrtgeFn Q HFWA .60 1.7 24 36.15 25.25 290 34.75 1443 36.15 34.56 -.85 +12.8 HeritageIns N HRTG .24 1.4 58 19.15 8.85 51 16.82 393 17.03 16.38 +.19 -6.7 HeritCryst Q HCCI 29 25.20 15.50 30 19.90 319 20.45 19.45 -.25 -8.5 HernTher h Q HRTX 42.90 12.70 469 38.75 3928 41.30 37.05 -2.10 +114.1 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 25.00 13 25.00 24.85 +.16 -.5sHersha rs N HT 1.12 5.0 16 22.55 16.60 276 22.32 1556 22.55 22.12 -.06 +28.3 Hersha pfD N HTpD 1.63 6.7 25.94 22.61 12 24.39 93 24.45 24.05 +.34 -1.1 Hersha pfE N HTpE 26.40 22.66 3 24.22 116 24.43 24.09 -.03 -2.1 Hershey N HSY 2.62 2.8 20 115.82 89.10 855 93.99 4593 95.82 93.17 -1.56 -17.2 HertzGl N HTZ 27.27 11.27 4591 14.10 26797 17.31 13.90 -2.17 -36.2 HerzfldCrb Q CUBA .12e 7.54 6.55 7 6.70 41 6.76 6.65 +.04 -6.3 HeskaCorp Q HSKA 67 115.00 56.59 18 108.49 142 110.45 103.53 +2.37 +35.3sHess N HES 1.00 1.5 71.14 37.25 3041 66.54 28695 71.14 65.65 -1.01 +40.2sHess pfA N HESpA 79.62 48.24 68 73.83 757 79.62 73.00 -1.09 +27.6 HessMidP n N HESM 1.33f 6.8 19 23.34 18.32 114 19.65 332 20.29 19.62 -.37 -.8 HP Ent n N HPE .56f 3.6 12 19.48 12.82 8807 15.49 42094 15.54 14.99 +.51 +7.9 Hexcel N HXL .50 .7 25 73.42 50.50 457 67.81 2394 69.25 66.62 +.78 +9.6 Hexindai n Q HX 17.00 8.06 35 9.29 178 9.98 9.11 -.38 -15.9 Hi-Crush N HCLP 1.05e 9.1 13 14.85 7.25 1332 11.60 6653 12.80 11.40 -.50 +8.4 Hibbett Q HIBB 13 29.50 9.40 294 23.35 2101 23.80 22.35 +.25 +14.5 HighPtRs N HPR 7.60 2.66 1191 6.51 5973 6.72 6.24 +.23 +26.9 HighlFlR n N HFRO 16.60 15.00 137 15.95 638 16.00 15.54 +.39 +2.9 HighSenLn Q SNLN .79 4.4 18.41 18.04 71 18.11 352 18.20 18.10 -.03 -.4 HighpwrInt Q HPJ 4 5.90 2.75 54 3.00 102 3.25 2.95 -.01 -19.1 HghwyH Q HIHO .32e 7.1 6.55 3.30 7 4.50 122 5.20 4.25 -.32 +7.1 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 720 50.77 3302 51.97 50.67 -.94 -.3sHill Intl N HIL 6.11 4.25 88 5.95 379 6.11 5.90 -.05 +9.2 Hill-Rom N HRC .80 .9 24 94.63 71.91 490 91.27 1887 91.35 88.99 +2.34 +8.3 HillenInc N HI .83 1.7 24 49.35 34.65 202 49.25 901 49.35 46.00 +1.20 +10.2 HillmCT pf A HLMp 2.90 9.5 36.95 26.41 2 30.47 8 31.35 30.16 -.33 -11.3 HilltopH N HTH .28 1.3 11 28.32 21.47 570 21.65 1851 23.12 21.50 -.77 -14.5 HilGrVa n N HGV 47.75 32.20 1087 35.65 6229 36.38 34.38 +1.24 -15.0 Hilton N HLT .60 .7 41 88.11 60.54 2125 80.97 15194 82.29 80.02 +.41 +1.4 HimaxTch Q HIMX .10e 1.3 54 13.95 5.97 1146 7.82 5750 8.00 7.26 +.58 -25.0 HingmSv Q HIFS 1.40f .7 19 242.00 174.47 0 215.00 4 217.74 215.00 -1.50 +3.9 Histogenics Q HSGX 3.35 1.60 37 2.49 200 2.58 2.45 +.01 +21.5 HoeghLP N HMLP 1.72 9.7 11 20.00 15.33 69 17.80 485 18.40 17.75 -.50 -4.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 16 25.68 113 25.74 25.59 +.11 -4.6 HollyEngy N HEP 2.62f 9.0 14 36.05 26.09 203 29.27 610 29.49 28.07 +.99 -9.9 HollyFront N HFC 1.32 1.9 17 83.28 26.43 1606 68.68 11545 70.67 66.61 +.08 +34.1 Hollysys Q HOLI .12e .6 10 28.35 16.47 174 21.61 838 22.35 21.35 -.57 -3.0 Hologic Q HOLX 45.58 35.10 1231 42.01 7574 42.21 40.85 +.92 -1.7 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 17 46.01 97 48.24 45.94 -1.89 +6.5 HomeBcs s Q HOMB .44 1.9 23 25.90 20.82 802 22.60 3721 23.67 22.50 -.44 -2.8 HomeDp N HD 4.12 2.1 26 207.61 144.25 2308 198.69 15725 199.93 195.03 +4.21 +4.8 HmFdB LA Q HFBL .56f 1.8 19 32.90 25.54 3 31.80 4 31.80 31.00 +.75 +13.1 HomeStreet Q HMST 23 32.60 24.00 167 27.75 672 28.65 27.70 -.20 -4.1 HometBk n Q HMTA .04p 15.79 10.60 2 14.05 9 14.25 14.05 -.05 +25.7 HomeTrBc Q HTBI 27 29.60 21.40 34 28.35 142 28.90 28.30 -.30 +10.1 HomolMd n Q FIXX 24.40 16.12 61 21.76 499 23.52 20.68 +.36 +16.6 Honda N HMC .84e 2.9 37.29 27.05 264 29.30 2017 29.67 29.00 +.11 -14.0 HonwllIntl N HON 2.98 2.0 65 165.13 133.49 2568 147.50 11940 148.54 144.40 +1.78 -3.8 HookerFu Q HOFT .56 1.1 19 52.75 35.90 49 49.40 214 49.75 48.21 +1.15 +16.4 HopeBcp Q HOPE .52 3.0 15 19.86 15.10 663 17.57 3100 18.80 17.57 -.79 -3.7 HopFedBc Q HFBC .28f 1.8 21 16.69 13.51 2 16.00 10 16.43 15.65 +.36 +13.5 HorMan N HMN 1.14 2.5 27 47.65 33.85 241 46.10 572 47.50 45.80 -.35 +4.5 HorizBcp s Q HBNC .40 2.0 18 22.13 16.67 55 20.24 344 21.25 20.21 -.64 +9.2 HorizGbl n N HZN 32 19.26 5.13 121 6.74 1099 7.24 6.66 -.33 -51.9 HorizPhm Q HZNP 18.23 11.17 923 16.90 5194 17.28 16.68 -.10 +15.8 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 114 10.42 470 10.62 10.30 -.11 -7.1 HorizFn22 n N HTFA 26.00 25.26 1 25.50 6 25.57 25.41 +.02 +.4 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 88 24.79 557 24.82 24.53 +.29 +1.1 HorzDAX Q DAX .60m 2.1 34.00 28.07 0 29.09 26 29.60 28.92 -.13 -7.9 HrzMngR n N USMR HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 7 51.20 19 52.03 50.70 +.78 +1.8 HorGKWld N KLDW 35.73 30.28 3 34.25 19 34.29 33.78 +.28 +2.3 HoizWear n N WEAR 17.90 Horz Saba n N CEFS 23.00 19.87 49 20.11 56 20.12 19.98 +.11 -6.0sHrzProSp n N FANZ 23.41 19.92 1 23.41 4 23.45 23.28 +.19 +5.1 Hormel s N HRL .75 2.0 23 38.00 29.75 1526 37.58 9151 37.78 36.85 +.62 +3.3sHornbeck N HOS 5.35 2.07 232 5.18 2615 5.35 4.40 +.47 +66.6 Hortonwks Q HDP 22.00 12.09 423 19.24 2896 19.64 18.76 -.07 -4.3 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 290 28.77 3053 29.16 28.46 -.16 -3.6 HostHotls N HST 1.00a 4.7 18 22.47 17.26 3562 21.18 28000 21.62 20.96 -.14 +6.7 HostessBr n Q TWNK 25 16.49 11.00 783 13.60 3288 14.28 13.36 -.51 -8.2 HoughMH Q HMHC 12.30 6.20 286 7.90 2101 8.65 7.85 -.40 -15.1 HoulihnL n N HLI 1.08 2.1 20 52.86 34.41 135 50.65 931 51.70 50.12 -.23 +11.5 HstnAEn A HUSA .80 .22 375 .26 3896 .32 .25 +.00 -21.2 HoustWC Q HWCC .12m 1.5 9.32 4.70 39 8.03 168 8.60 8.00 -.53 +11.5 HovnEn pf A Q HOVNP 8.47 5.50 6.08 2 6.56 5.80 -.20 -18.9 HovnanE N HOV 3.41 1.55 429 1.72 2948 1.79 1.68 -.02 -48.7 HowardBcp Q HBMD 28 24.20 16.70 29 17.50 217 18.55 17.30 -.70 -20.5sHHughes N HHC 30 141.07 114.28 215 142.01 1320 142.36 137.27 +3.51 +8.2 HuanPwr N HNP 2.45e 8.6 30.60 23.64 29 28.42 230 28.49 27.36 +1.50 +13.7 HuazhuGr Q HTHT 34 49.60 19.35 671 41.58 5547 44.33 40.04 -.54 +15.2 HubGroup Q HUBG 29 54.46 33.18 206 50.90 806 52.50 50.61 +.35 +6.3 Hubbell N HUBB 3.08 2.7 22 149.03 100.55 330 113.36 2406 113.99 108.60 +4.79 -16.2 HubSpot N HUBS 143.00 64.93 229 131.95 1761 133.10 126.28 +1.95 +49.3tHudBayM g N HBM .02 8 10.25 5.10 450 5.20 2824 5.65 5.10 -.15 -40.9 HudsonGbl Q HSON .20 11.4 2.44 1.26 88 1.75 128 1.80 1.65 +.10 -22.2 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 367 35.58 2549 35.89 35.25 -.09 +3.9 HudsonTc Q HDSN 36 10.40 1.93 232 2.16 2322 2.39 2.12 -.01 -64.4 HugotnR N HGT .09e 14.2 2 1.95 .55 42 .64 520 .69 .63 -.03 -54.6sHumana N HUM 2.00f .6 27 319.44 229.84 462 317.12 3160 319.44 309.51 +8.10 +27.8 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 21 3.40 214 3.45 3.40 -.06 -15.0 HuntJB Q JBHT .96 .8 19 131.74 88.83 2008 121.83 5889 125.86 120.72 -.21 +6.0 HunterMar Q HUNT 9.88 9.68 0 9.84 50 9.85 9.84 -.04 +.8 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 9413 14.65 44358 15.28 14.50 -.22 +.6 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 22 26.84 130 27.14 26.69 -.09 -4.6 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 26.00 5 26.00 25.77 +.01 -.1 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 15 40.89 140 41.00 40.43 +.27 +6.6 HuntgtnEco N HECO .47e .2 44.87 39.67 0 42.64 2 43.05 42.36 +.41 +2.3 Str 7handl n Q HNDL 25.98 23.65 1 24.18 114 24.39 24.13 +.11 -3.6 HuntgtnIng N HII 2.88 1.3 21 276.69 190.90 224 224.98 1465 225.99 218.90 +7.34 -4.5 Huntsmn N HUN .65 2.2 10 36.09 24.51 1950 29.59 11006 30.61 28.95 -.36 -11.1 Hurco Q HURC .44 1.0 17 50.50 32.75 7 44.50 60 46.20 44.25 -.85 +5.7sHuronCon Q HURN 44.45 29.53 58 43.55 533 44.45 41.95 +1.20 +7.7 HutChMd n Q HCM 42.25 21.44 25 31.67 624 32.97 29.33 +1.05 -19.7tHuttigBld Q HBP 7.75 4.41 48 4.62 262 4.90 4.41 -.07 -30.5 Huya n N HUYA 50.82 15.25 7376 36.93 63297 39.85 28.83 +8.39 +130.0 Hyatt N H .60 .7 38 84.89 54.38 463 81.22 3352 81.34 78.91 +1.12 +10.4 Hydrognc Q HYGS 12.00 6.75 10 7.15 77 7.45 7.10 -.20 -35.6tHyreCar n Q HYRE 6.50 4.15 256 4.87 1872 5.13 4.15 +.17 -4.5 HysterYale N HY 1.21 1.9 17 93.90 62.62 28 64.22 156 67.75 64.16 -1.32 -24.6I -:I-AMCap n Q IAM 11.94 9.75 6 9.86 7 10.25 9.86 -.94 -.1 I-AMCap rt Q IAMXR .51 .21 .34 5 .34 .34 -.01 +14.3 i3 Vert n Q IIIV 19.50 13.79 56 16.63 464 17.45 15.60 +1.03 -9.4 IAC Inter Q IAC 1.36 .9 58 166.64 98.91 465 154.56 2980 157.74 150.67 -.94 +26.4 IAMGld g N IAG 1.52f 26.3 96 7.25 4.80 1306 5.77 9597 6.16 5.76 -.31 -1.0 ICAD Q ICAD 4.89 2.91 54 3.06 250 3.13 2.97 +.02 -11.1 ICC Hld n Q ICCH 75 18.00 14.54 15.80 5 16.00 15.65 -.19 -2.9 ICF Intl Q ICFI .56 .7 23 76.13 41.10 89 74.95 548 75.95 72.55 +1.90 +42.8 ICICI Bk N IBN .16e 2.0 11.26 7.75 7021 7.90 33948 8.12 7.86 -.11 -18.8 ICU Med Q ICUI 313.20 164.00 98 299.25 812 299.35 290.25 +3.95 +38.5 IClickInt n Q ICLK 11.40 5.03 279 6.54 940 6.60 6.05 +.14 -27.7 ID Syst Q IDSY 8.05 5.37 3 6.13 18 6.27 6.05 +.04 -11.7sIdexxLab s Q IDXX 72 237.94 146.09 199 238.15 2290 238.72 226.43 +12.62 +52.3 IDT Cp N IDT 1.00f 17.4 16.48 4.87 151 5.74 945 5.87 5.52 +.11 -45.8 IEC Elec A IEC 6.80 3.42 222 5.84 929 6.75 5.65 -.51 +41.7 IES Hldgs Q IESC 25 19.35 14.05 12 17.75 81 17.75 17.05 +.45 +2.9sIF Bancp Q IROQ .20f .8 29 24.81 19.10 1 24.76 5 24.81 24.25 -.01 +25.9 IFresh n Q IFMK 18.00 4.56 13 5.06 43 5.30 4.62 -.28 -61.0sIHS Mark Q INFO 30 53.07 42.40 1453 52.27 9640 53.16 46.17 -.38 +15.8 II-VI Q IIVI 28 53.08 34.05 252 43.45 1913 44.32 42.00 +1.40 -7.5 ILG Inc Q ILG .70 2.1 39 35.00 24.38 1137 34.05 6156 34.41 33.82 +.27 +19.6tIMV Inc n Q IMV 7.21 4.71 1 4.78 37 5.09 4.71 -.22 -30.5 ING N ING .14e 1.0 20.58 14.14 965 14.58 7662 14.89 14.48 -.17 -21.0 ING 6.125 N ISG 1.53 5.9 26.37 25.20 32 25.78 718 26.02 25.74 -.21 +.9 ING 6.375 N ISF 1.59 6.1 26.40 25.40 48 26.11 344 26.37 26.07 -.29 +1.6sINTLFCStn Q INTL 17 53.60 33.11 37 53.52 259 53.87 51.69 +1.66 +25.8 ION Geo rs N IO 32.45 3.20 120 24.90 795 26.30 24.20 -.45 +26.1 IPG Photon Q IPGP 37 264.11 147.02 239 232.88 1498 234.98 222.06 +7.61 +8.8 iPass Q IPAS 1.34 .25 110 .35 1012 .38 .31 +.01 -32.7 iPicEnt n Q IPIC 17.00 6.75 20 8.05 75 9.18 7.91 -.48 -46.8 IQ M Ins n N MMIN 29.89 24.66 1 24.90 13 25.01 24.81 +.10 -1.3 IQ HdgMult N QAI 33.13 29.39 48 30.61 722 30.63 30.47 +.08 +.6 IQ Hedge N MCRO 27.20 25.64 26.32 0 26.32 26.32 +.10 -.9 IQ HdgLgS N QLS 24.53 20.91 0 22.08 2 22.10 22.00 +.24 +.8 IQ US Lg n Q CLRG .08e 27.80 24.16 673 25.24 1488 25.53 25.16 +.17 -.2 IQ Ch SC n N CSML 29.96 23.89 826 29.16 924 29.80 28.95 -.19 +4.0 IQ HdgEv N QED 22.00 20.76 1 21.39 4 21.43 21.33 +.07 +2.4 IQ HiYlVl n N HYLV 25.58 22.89 21 24.15 24 24.17 24.06 +.10 -4.0 IQ CorePl n N AGGP 20.27 18.67 848 19.17 980 19.19 19.12 -.01 -3.9 IQ CoreBd n N AGGE 19.86 18.22 480 18.71 485 18.73 18.67 -.02 -4.4 IQ GTAA N QGTA 25.44 23.11 0 23.95 7 24.03 23.86 +.14 -1.9 IQ 50HJpn N HFXJ 23.96 19.89 21.37 1 21.41 21.37 +.34 -5.3 IQ 50HgEur N HFXE 21.45 19.16 3 19.79 8 19.87 19.58 +.08 -2.7 IQ 50HIntl N HFXI 22.80 20.05 59 20.96 2682 21.10 20.74 +.04 -3.2 IQ RealRtn N CPI 27.90 27.17 2 27.86 65 27.88 27.81 +.04 +1.6 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 6 26.72 110 27.20 26.67 -.37 +1.5 IQMrgArb N MNA 31.92 30.25 86 31.06 295 31.13 30.90 +.09 IQ AustSC N KROO .88e 4.4 20.49 16.56 19.82 +1.4 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.12 3 32.76 32.01 -.43 -8.0 IQ GlbRes N GRES .10e .4 29.30 24.87 133 27.24 154 27.74 27.12 -.25 -4.6 IQIYI n Q IQ 46.23 15.30 26107 33.95 167100 35.40 29.82 +4.03 +118.3 IQVIA Hldg N IQV 13 110.67 87.45 1259 107.27 5978 107.71 101.94 +5.56 +9.6 IRSA N IRS 32.97 16.51 9 18.27 328 19.08 18.08 -.03 -38.3 IRSA Prop Q IRCP 1.86e 5.9 64.68 27.29 10 31.40 53 32.25 30.01 +1.19 -44.4sIRhythm n Q IRTC 89.73 40.12 143 85.16 1278 89.73 82.86 -2.87 +51.9 iRobot Q IRBT 36 109.78 55.77 407 80.35 3402 82.36 75.20 -.52 +4.8 iShGold N IAU 13.11 11.61 12090 11.90 61330 12.13 11.89 -.13 -4.9 iShGSCI N GSG 18.31 13.70 368 17.18 2056 17.86 16.90 -.50 +5.5 iSAstla N EWA 1.01e 4.4 24.19 21.39 1154 22.83 9630 23.18 22.44 -.15 -1.5 iSAstria N EWO .37e 1.6 27.41 21.37 33 22.78 851 23.03 22.44 +.03 -7.5 iShBelg N EWK .51e 2.5 23.00 19.43 14 20.15 288 20.28 20.01 +.01 -4.1 iShBrazil N EWZ .67e 2.0 47.85 30.98 22724 34.05 104112 34.10 32.69 +.87 -15.8 iShCanada N EWC .48e 1.7 30.60 26.65 1387 29.07 11649 29.13 28.62 +.29 -1.9 iShEMU N EZU .86e 2.0 47.13 40.28 3089 41.96 30780 42.34 41.39 +.03 -3.3 iSFrance N EWQ .58e 1.8 33.73 28.67 420 31.37 2827 31.52 30.81 +.20 +.5 iShGerm N EWG .60e 2.0 35.87 29.32 2150 30.63 11665 30.97 30.24 -.02 -7.2 iSh HK N EWH .61e 2.5 26.93 23.26 5945 24.43 24816 24.57 24.10 +.25 -3.9 iSh SKor N EWY .65e 1.0 79.07 65.40 2499 66.20 11325 67.12 65.48 +.04 -11.7 iShMexico N EWW .78e 1.6 57.82 43.55 3482 50.25 24196 51.36 50.06 -.18 +1.9 iShNeth N EWN .66e 2.1 34.09 29.02 151 31.09 1433 31.24 30.65 +.22 -2.0 iSPacxJpn N EPP 1.66e 3.6 50.34 44.01 87 46.34 711 46.85 45.70 -.04 -3.1 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 410 58.88 2773 60.69 57.91 +.18 -15.9 iShSpain N EWP .99e 3.2 36.38 29.62 380 30.98 2873 31.97 30.84 -.66 -5.5 iSSwedn N EWD .76e 2.5 36.71 29.81 145 30.80 756 31.38 30.54 -.14 -9.1 iShSwitz N EWL .75e 2.3 37.84 31.94 588 33.29 3161 33.38 32.86 +.12 -6.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 221 29.14 921 29.29 28.92 +.24 -12.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 6 49.21 64 49.21 48.98 +.20 -2.5 iShxUSH bt A HYXU .92e 1.7 57.19 50.68 7 52.67 36 52.80 52.33 +.09 -3.3 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 2 48.57 18 48.57 48.22 +.36 -5.1 iShEMkHY N EMHY 3.98 8.5 51.12 44.85 132 46.73 1546 46.76 46.36 +.27 -6.5 iShAsiaPDv N DVYA 2.29e 5.1 51.42 44.06 2 45.18 11 45.91 45.03 -.51 -9.8 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 31 39.92 287 40.37 39.57 +.05 -4.6 iShGblSilv N SLVP .29e 2.9 12.00 9.34 17 10.02 59 10.49 10.01 -.35 -7.5 iShGblEnP N FILL .59e 2.5 24.50 17.91 4 23.42 67 23.98 23.17 +.32 +8.7 iShGblAgri N VEGI .55e 2.0 31.00 26.64 41 28.16 56 28.90 28.13 -.40 -4.1 iShMsciWld N URTH 1.57e 1.8 94.23 80.10 153 89.39 210 89.56 88.39 +.84 +1.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.38 51 69.37 251 69.80 68.17 +.88 -5.9 iShEMktSC N EEMS .89e 1.9 57.36 46.63 28 48.10 106 48.23 47.23 +.52 -9.4 iShEMkBd N LEMB .42e .9 50.78 43.94 49 44.84 1467 45.29 44.60 +.02 -7.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 247 84.79 627 84.81 84.01 +.72 +.6 iSEMMnVol N EEMV 1.15e 2.0 65.55 55.10 270 58.62 1504 58.74 57.76 +.87 -3.5 iShJpnSC N SCJ 1.81e 2.4 85.34 68.53 32 75.92 336 77.18 75.00 -.05 -4.9 iShThai N THD 1.88e 2.2 103.71 76.79 90 84.18 814 84.98 83.20 +.78 -9.0 iShIsrael N EIS .81e 1.5 55.29 46.67 1 53.04 89 53.24 52.57 +.29 +3.4 iShChile N ECH .71e 1.5 56.53 42.42 110 46.21 1089 46.72 45.62 +.47 -11.4 iShBRIC N BKF .54e 1.3 50.94 37.52 15 42.63 201 42.88 41.82 +.51 -4.2 iShsUSA N EUSA .67e 1.2 59.06 50.11 13 57.74 121 58.10 57.30 +.49 +4.1tiShTurkey Q TUR 1.10e 4.1 47.13 25.99 565 26.64 5798 31.53 25.99 -4.48 -38.7 iShSilver N SLV 17.14 14.44 8574 14.88 37066 15.25 14.82 -.20 -6.9 iShS&P100 N OEF 1.92e 1.6 127.67 106.51 354 123.83 2071 123.97 122.06 +2.35 +4.4 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 8 103.42 23 103.94 102.72 +.96 -2.1 iShAcwiMV N HACV 29.95 27.42 2 29.84 2 29.84 29.54 +.26 +.2 iShIntTBd s Q IGOV 201.98 48.33 48 49.22 640 49.61 48.95 -.31 -1.4siShMrnLG N JKE 1.20e .7 180.60 139.57 9 180.90 58 180.93 177.40 +4.16 +15.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 13 48.25 84 49.41 48.05 -1.16 +1.6 iSh1-3yITB Q ISHG .20e .2 87.67 81.21 2 82.18 12 82.97 81.95 -.65 -2.4 iShMrnLC N JKD 2.24e 1.4 167.90 145.91 12 158.21 100 158.65 156.78 +1.75 -.4 iShBrazSC N EWZS .40e 3.1 18.14 12.00 190 13.03 605 13.05 12.54 +.30 -20.0 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 6 17.47 227 17.59 17.30 +.08 -6.3 iShSPTUS s N ITOT 65.40 55.13 696 64.45 5390 64.54 63.78 +.87 +5.4 iShSTNtMu N SUB .86 .8 106.40 104.31 67 105.18 334 105.23 105.00 +.18 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 13 111.40 110 111.43 111.08 +.11 -1.5 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 488 98.92 2651 99.69 98.62 -.34 +.4 iShGTimb Q WOOD .94e 1.2 83.88 60.22 42 77.99 167 79.40 77.72 -.62 +9.6 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1342 112.86 4869 112.91 112.52 -.15 -1.1 iShEurFn Q EUFN .74e 3.6 25.85 19.86 1445 20.38 6498 20.80 20.22 -.21 -12.6 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.99 374 71.97 3787 72.45 70.72 +.87 -5.7 iShChinaLC N FXI .87e 2.0 54.00 39.35 16474 42.90 102561 43.25 41.92 +.56 -7.1 iShTransp N IYT 1.70e .9 206.73 162.38 108 189.81 874 192.94 187.38 +1.33 -.9 iShChinaSC N ECNS 1.73e 3.4 56.49 45.00 1 50.27 26 50.49 48.55 +1.15 -.6 iSCorSP500 N IVV 4.38e 1.6 288.69 242.48 3123 281.43 18546 281.89 278.42 +4.22 +4.7 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 187.88 40 188.38 183.34 +1.75 +1.2 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 2 28.61 18 28.69 28.38 +.16 -13.0 iShGClnEn Q ICLN .33e 3.7 10.08 8.50 32 8.92 243 9.01 8.84 +.04 -4.3 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2236 106.51 14182 106.52 106.19 +.09 -2.6 iShEMkts N EEM .59e 1.3 52.08 41.25 40515 43.85 297332 44.20 43.06 +.44 -6.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.33 472 47.83 1587 48.12 47.13 +.25 -4.2 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 4274 115.70 23456 115.81 115.03 +.52 -4.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.22 1246 72.66 10091 72.77 71.74 +.78 +.8 iSKokusai N TOK 1.60e 2.4 69.65 59.38 1 66.05 11 66.05 65.51 +.84 +2.2 iShCorUSTr N GOVT .33 1.3 25.60 24.26 1550 24.63 4873 24.65 24.57 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.25 1275 62.75 6365 63.33 62.11 +.21 -2.7 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 12 55.50 66 56.03 55.31 -.11 -8.3 iShEMBd Q EMB 5.27e 4.8 117.46 105.17 1833 109.07 15421 109.10 108.20 +.81 -6.1 iShGblTech N IXN 1.10e .6 173.28 131.17 177 170.69 4359 170.99 167.55 +3.44 +11.1 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 4 50.79 45 50.82 50.53 +.17 -3.9siSMrnMCG N JKH .59e .3 227.03 180.50 4 226.80 26 227.25 223.94 +3.18 +12.0 iShIndones N EIDO .35e 1.5 30.61 21.90 627 23.55 6462 23.62 23.18 +.64 -17.2siSSP500Gr N IVW 2.03e 1.2 168.96 136.67 357 169.14 2474 169.32 166.20 +3.44 +10.7 iShNYMun s N NYF 56.36 54.26 13 54.89 49 54.89 54.71 +.14 -1.6 iShGblHcr s N IXJ 61.56 53.45 76 58.97 332 59.01 57.91 +1.08 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 2 48.46 45 48.57 48.34 -.04 -2.1 iShGblFin N IXG 1.28e 2.0 76.01 63.00 24 64.91 356 65.73 64.40 +.20 -7.2 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 230 85.91 2200 85.98 84.94 +1.17 +3.6 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.53 183 37.61 845 38.47 37.17 +.14 +5.8 iShCalMn s N CMF 59.75 57.68 74 58.67 327 58.71 58.49 +.10 -.8 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 56 50.04 143 50.14 49.70 +.11 -2.4 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 33 85.89 203 86.23 85.34 +.71 +2.4 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 106 43.65 1014 44.06 43.21 -.27 -3.5 iShNANatR N IGE .85e 2.3 38.33 30.59 119 37.08 369 37.85 36.65 +.12 +4.6 iSh JPXNik N JPXN 70.78 57.50 0 62.10 57 62.71 61.59 +.18 -4.4 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 189 84.49 1584 85.07 83.77 +.82 +1.0 iShLatAm N ILF .60e 1.9 39.54 28.68 1970 31.14 6166 31.19 30.44 +.34 -8.9 iShUSAMo N MTUM .81e .7 114.69 89.85 904 113.36 6380 113.70 111.40 +2.35 +9.9 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 161.51 24 163.01 161.19 -.30 +1.3 iShPhilpns N EPHE .20e .6 40.19 28.80 201 30.99 986 31.02 29.93 +.68 -20.2 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 459 112.35 4027 112.90 111.68 +1.00 -1.7 iShNMuBd N MUB 2.59 2.4 111.66 107.56 342 109.26 1874 109.26 108.90 +.26 -1.3 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 0 43.50 2 43.71 42.94 +.34 -.3 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 14 51.37 86 51.71 51.17 +.39 -2.0 iShIntlDev N WPS 1.16e 3.0 42.27 36.39 54 38.22 416 38.80 38.06 -.22 -3.3 iShAsia50 N AIA 1.02e 1.6 72.96 56.57 70 62.55 296 63.23 61.46 +.50 -5.3 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4079 122.72 27477 122.87 121.81 -.03 -3.3siSRTop200G N IWY .82e 1.0 81.21 64.33 84 81.42 252 81.46 79.83 +1.88 +11.3 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2892 102.61 13246 102.64 102.21 -2.8 iShRTop200 N IWL 1.02e 1.6 66.19 55.27 5 64.78 74 64.80 63.92 +1.11 +5.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 327 32.70 2152 33.03 32.33 -.11 -3.2 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1241 83.25 7040 83.26 83.20 -.02 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.74 17207 67.79 105853 68.27 66.86 +.21 -3.6 iShGerSC bt A EWGS .69e 1.1 70.42 52.78 9 61.78 29 62.18 61.08 +.37 -4.0 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 4 40.09 95 40.45 39.84 -.31 -2.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 538 89.55 1919 90.22 89.25 +.19 +.4 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 39 60.98 90 61.03 60.39 +.43 -5.9 iSRusMCG N IWP 1.02e .8 131.99 106.74 127 131.12 688 131.50 129.23 +1.97 +8.7 iShIntlRE Q IFGL 1.48e 5.1 31.77 27.88 18 29.29 184 29.66 29.10 -.15 -2.4 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.51 20 56.69 118 57.37 56.23 +.10 -2.0 iShNorC bt A ENOR .58e 2.1 29.21 22.13 98 27.46 222 28.67 27.41 -.63 +6.4 iShRusMid N IWR 2.85e 1.3 220.02 188.02 92 216.62 717 217.30 215.05 +1.59 +4.1 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 182.74 8 184.60 181.98 +.03 +4.9 iShIreland N EIRL .55e 1.1 50.12 42.91 2 48.50 22 48.50 47.61 +.72 +1.1siSCorSPMid N IJH 1.89e .9 201.21 168.25 1161 199.24 6633 201.21 198.18 +.72 +5.0 iSh10yCBd N CLY 2.67 4.5 63.67 57.32 233 59.19 395 59.24 58.42 +.62 -6.3 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9880 85.61 53367 85.72 85.30 +.28 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 1 40.98 47 42.02 40.87 -.04 +4.0siShSft N IGV .12e .1 196.27 137.14 292 196.23 1468 196.52 187.83 +7.46 +27.0 iShCorUS n N FTY 51.01 43.20 180 49.64 831 50.16 49.41 -.40 +.1 iShDenC bt A EDEN .81e 1.2 71.11 62.84 4 66.51 96 66.63 65.28 +1.46 -1.6 iShs SOX Q SOXX 1.55e .9 198.84 142.51 267 181.92 2788 186.53 179.76 -1.10 +7.1 iShIndia50 Q INDY .15e .4 39.29 33.37 37 36.15 781 36.35 35.38 +.90 -2.6 iShNetw N IGN .25e .5 55.29 44.16 104 54.12 155 54.91 53.48 +.45 +11.6siShNATch N IGM .73e .4 202.65 145.55 30 202.32 271 202.76 197.70 +4.63 +19.9 iShNsdBio s Q IBB 119.30 100.22 1342 118.35 12252 118.77 115.44 +2.14 +10.8 iShResRE N REZ 2.01e 3.2 66.52 53.83 22 63.30 59 64.20 63.18 -.90 +1.7 iSh2019Mun N IBMH .27 1.1 25.65 24.92 156 25.40 237 25.42 25.37 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 98 100.67 464 101.95 100.20 -.93 -.6 iShKLDSoc N DSI 1.11e 1.1 106.16 88.85 20 104.51 171 104.65 103.08 +1.60 +6.4 iShGbl100 s N IOO 49.47 42.11 80 47.10 440 47.12 46.36 +.62 +2.6 iSh2018Mu N IBMG .23 .9 25.54 25.32 27 25.41 59 25.43 25.39 +.01 +.1 iShConsSv N IYC 1.50e .7 200.56 160.53 13 200.35 110 200.50 197.18 +4.06 +11.8 iShMBS Q MBB 3.04e 2.4 107.76 102.93 475 104.17 5014 104.20 103.84 +.06 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.70 34 110.88 110.41 +.06 -2.8 iShIndia bt A INDA .24e .7 38.21 32.16 2235 34.10 18661 34.28 33.50 +.77 -5.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 993 123.02 6792 123.74 122.36 +.91 -1.1 iSMrnSCG N JKK .87e .4 211.03 156.02 1 206.12 12 210.32 202.45 +1.57 +14.9 iShPoland N EPOL .42e 1.9 30.19 21.30 133 22.49 1074 22.92 22.25 +.11 -17.0 iSMCGth N IJK 1.88e .8 233.09 190.88 91 230.76 539 232.21 229.34 +1.52 +6.9 iShIntGvC N GVI 1.99 1.8 111.75 106.93 17 107.70 238 107.74 107.50 -.03 -1.9siSR1KGr N IWF 1.45e 1.0 149.06 118.59 1086 149.31 7007 149.45 146.53 +3.22 +10.9 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 32 42.56 410 43.20 42.46 +.46 -19.0 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 252 107.94 506 107.98 107.37 +.43 -3.7 iSRus1K N IWB 2.36e 1.5 159.31 134.02 853 155.93 7704 156.16 154.30 +2.25 +4.9siSR2KVal N IWN 1.98e 1.5 136.50 112.01 515 133.97 2569 136.50 133.53 -1.05 +6.5 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 314 106.59 7214 106.62 106.06 +.25 -2.4 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 329 103.67 2760 103.69 103.56 +.05 -.8 iSR2KGr N IWO 1.36e .6 214.74 162.12 815 211.21 3589 212.90 209.42 +.06 +13.1 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 14 131.74 83 131.82 131.12 -.07 -3.1 iShFltRtB N FLOT .32 .6 51.10 50.79 966 50.94 8765 50.95 50.89 +.04 +.2 iShR2K N IWM 1.77e 1.1 170.20 134.12 15407 167.42 94239 169.87 166.64 -.83 +9.8 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 196 119.95 1145 119.96 119.66 +.01 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 195 86.09 1338 86.91 85.90 +.07 -4.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 295 54.70 1517 55.04 54.42 +.39 -1.3siSCorUSGr s Q IUSG .72e 1.2 59.37 47.78 298 59.45 1672 59.51 58.45 +1.15 +10.6 iShChina N MCHI .61e .9 76.72 54.29 2960 64.60 19688 65.44 63.22 +.56 -2.9 iShShtTrB Q SHV .03e 110.44 110.18 595 110.35 4011 110.36 110.31 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 5476 37.67 22609 38.05 37.62 -.33 -1.1 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.23 323 71.98 2091 72.30 71.06 +.09 -1.4 iSRus3K N IWV 2.47e 1.5 169.20 142.71 441 166.59 874 166.90 164.95 +2.19 +5.3 iSGblMatl N MXI 1.02e 1.5 75.19 59.94 4 67.01 63 68.46 66.34 -.62 -4.4 iShUtils N IDU 4.54e 3.4 142.50 119.51 39 133.42 391 135.21 129.97 -1.79 +.4 iSUSAMinV N USMV .87e 1.6 55.45 48.48 940 54.60 6899 54.62 53.96 +.63 +3.4 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 5 154.43 24 156.94 153.46 -.60 +1.4siShMCVal N IJJ 2.16e 1.3 167.54 142.74 93 165.24 431 167.54 164.44 +.13 +3.2 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 10 49.90 264 50.63 49.16 -.55 +.7 iShTelecm N IYZ .68e 2.4 33.00 26.34 256 28.18 842 28.55 28.03 -.02 -4.2siShTech N IYW 1.20e .6 187.31 140.36 86 187.12 747 187.64 183.11 +3.92 +15.0 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 10 89.48 91 89.68 88.20 +1.43 -3.7 iShGblCSt s N KXI 54.58 47.79 23 49.89 125 49.95 49.54 +.15 iShREst N IYR 2.76e 3.4 83.27 71.27 4589 81.32 27607 82.11 81.02 -.77 +.4 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 10 117.46 106 117.57 116.00 +1.96 +7.4 iSh0-5Tips N STIP 100.84 99.16 216 99.41 531 99.48 99.25 -.07 -.5 iShHmCnst N ITB .09e .2 46.56 33.10 1097 39.03 7737 39.43 38.43 +.25 -10.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 31 148.07 257 148.30 145.64 +2.97 +.5 iShAerosp N ITA 1.31e .7 207.47 160.01 111 200.04 912 200.12 194.20 +6.41 +6.3 iShHltcare N IYH 3.01e 1.6 193.31 163.20 29 186.86 160 187.10 184.31 +3.10 +7.2 iShFinSv N IYG 1.21e .9 142.14 110.22 56 131.65 391 133.56 130.36 +1.47 +.9 iShRegBks N IAT .61e 1.2 54.74 41.83 99 49.39 543 51.09 49.13 -.31 +.2 iShInsur N IAK .82e 1.3 69.95 59.34 1 62.84 33 63.72 62.45 +.57 -5.6 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 10 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 41

iShFincls N IYF 1.45e 1.2 126.54 105.78 201 119.17 1031 120.31 118.52 +.96 -.2 iShBroker N IAI .65e 1.0 70.58 51.86 35 64.76 171 65.38 64.26 +.77 +3.2 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 420 42.10 2512 43.10 41.53 +.29 +6.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 8 115.70 63 115.93 114.39 +1.44 +4.2siShCrSPS s N IJR 87.14 66.77 3374 85.85 17704 87.14 85.38 -.37 +11.8siShMedDev N IHI 1.57e .8 206.94 160.37 123 206.63 608 207.42 204.29 +1.95 +19.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 120.34 81 120.56 119.21 +.92 -5.0siShHltcPrv N IHF .24e .1 184.03 139.65 33 183.89 138 184.21 180.77 +3.67 +17.2 iShCorTInt N IXUS 1.28e 2.1 67.93 57.09 248 60.69 2104 61.06 59.81 +.30 -3.8 iShPharm N IHE 3.11e .9 166.06 139.28 8 159.04 38 159.82 156.69 +2.16 +3.0 iShBasM N IYM 1.42e 1.4 108.32 89.47 80 99.92 309 101.72 99.18 +.30 -2.2 iShPeru N EPU .70e 1.8 44.95 33.64 222 38.94 657 39.85 38.10 -.08 -5.0 iShCorEafe N IEFA 1.56e 2.4 70.84 60.44 5700 64.00 24878 64.43 63.11 +.19 -3.2 iShOilEq N IEZ .86e 2.3 40.89 29.57 61 36.77 525 38.14 36.12 +.34 +2.4 iShDJ US N IYY 2.01e 1.4 143.07 120.95 11 140.46 79 140.58 139.00 +2.00 +5.1 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 81 75.01 621 77.23 73.66 +.47 +15.5 iShAggrAllo N AOA .98e 1.8 56.94 51.15 30 53.86 264 53.96 53.29 +.43 iShCrShUS s Q ISTB 50.47 48.89 109 49.06 697 49.06 48.99 +.01 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 400 45.55 2265 45.89 44.89 +.09 -3.6 iShGroAllo N AOR .81e 1.8 46.77 43.15 69 44.65 315 44.65 44.26 +.33 -.6siSRusMic N IWC 1.08e 1.0 109.96 83.45 33 107.57 314 109.96 107.29 -1.30 +12.4 iShModAllo N AOM .71e 1.9 39.05 36.86 125 37.65 487 37.68 37.39 +.21 -1.0 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 66 24.67 446 24.76 24.59 -.01 -4.5 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 239 51.70 4106 52.51 51.23 -.32 -6.3siSSCVal N IJS 1.73e 1.0 170.40 132.50 362 167.03 1779 170.40 166.29 -1.36 +8.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 40 34.12 211 34.15 33.93 +.10 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 73.20 87 79.98 651 80.06 78.56 +.83 -.9siShSCGrth Q IJT 1.54e .8 197.07 149.00 112 195.35 941 197.07 193.89 +.07 +14.8 iShiB3-20F s N IBCD 24.82 24.24 4 24.39 10 24.41 24.31 +.08 -.5 iShiB3-23x s N IBCE 24.76 23.38 2 23.64 12 23.64 23.55 +.08 -2.6 iShBd3-23 s N IBDD 26.95 25.50 523 25.69 559 25.69 25.56 +.05 -2.9 iShBd3-20 s N IBDC 26.38 25.81 9 25.92 50 25.97 25.86 +.02 -.6 iStar N STAR 4 12.26 9.75 427 10.71 1683 11.11 10.68 -.32 -5.2 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.44 10 25.56 25.30 +.07 +.3 iStar pfG N STARpG 1.91 7.6 25.94 24.21 3 25.15 5 25.15 24.88 +.08 -1.4 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 24.85 21 25.13 24.82 -.30 -1.3 ITT Inc N ITT .54 1.0 17 57.62 38.66 273 52.89 3599 53.97 51.41 +1.03 -.9 Itus Cp hrs Q ITUS 6.43 .60 52 3.20 351 3.47 3.16 -.13 +35.6 Iberiabnk Q IBKC 1.52 2.0 27 87.55 68.55 250 75.25 1278 79.25 75.20 -2.75 -2.9 Iberia pfB Q IBKCP 1.66 6.0 30.16 25.82 1 27.78 19 27.85 27.42 +.41 -2.1 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.28 9 27.50 27.23 -.12 -2.9sIcahn Ent Q IEP 7.00f 9.2 32 74.77 49.13 84 76.44 371 76.47 73.55 +2.43 +44.2 IchorHld n Q ICHR 10 35.51 17.76 716 20.61 4443 23.18 20.59 -1.37 -16.2sIcon PLC Q ICLR 35 140.26 97.10 180 138.35 1184 140.26 132.72 +5.60 +23.4 IconixBrnd Q ICON 1 6.98 .55 967 .62 6308 .75 .61 -.06 -51.6 Idacorp N IDA 2.36 2.5 23 100.04 79.59 175 93.18 942 94.51 90.92 -1.24 +2.0tIdealPower Q IPWR 3.29 .92 434 1.03 831 1.09 .92 -.04 -27.5 Identive lf Q INVE 5.91 2.55 14 4.46 83 4.51 4.08 +.50 +33.5tIderaPhm Q IDRA 2.87 1.02 3299 1.01 12870 1.44 1.00 -.40 -52.1 IDEX N IEX 1.72 1.2 30 150.72 110.25 361 138.65 1731 139.46 136.04 +1.69 +5.1 iKangHlth Q KANG 18 20.62 11.70 83 20.44 1189 20.58 20.42 -.12 +29.4 Ikonics Q IKNX 13.03 7.25 6 10.20 14 10.74 9.79 -.45 +35.6 ITW N ITW 3.12 2.2 30 179.07 135.07 1029 143.75 5959 144.72 139.90 +4.11 -13.8sIllumina Q ILMN 80 304.98 167.98 971 306.99 5077 308.52 285.21 +20.86 +40.5 ImageSens Q ISNS 5.20 2.50 15 4.30 44 4.30 4.05 +.15 +45.8 Imax Corp N IMAX 26.70 17.58 499 23.80 2405 24.00 22.55 +.90 +2.8 Immersn h Q IMMR 9 17.71 5.76 401 15.73 2755 16.45 15.01 +.12 +122.8 ImmuCell Q ICCC 76 9.25 5.26 2 6.87 89 8.09 6.75 +.07 -21.8 ImmuneDs Q IMDZ 13.05 2.80 72 4.65 451 5.00 4.60 -.30 +19.2 ImmuneP rs Q IMNP 2.99 .17 716 .21 6224 .24 .19 +.03 -63.2 ImunoCll rs A IMUC 1.60 .17 262 .25 1062 .26 .25 -.01 -22.5 ImunoGn Q IMGN 13.41 4.80 2444 10.12 13259 11.40 10.09 -1.14 +57.9 Imunmd Q IMMU 26.48 7.17 1341 25.58 8170 25.72 23.78 +1.38 +58.3 Immuron n Q IMRN 16.70 4.47 30 11.40 63 12.50 9.91 +1.38 +115.5 Immutep Q IMMP 3.06 1.25 15 2.60 229 2.75 2.58 +.02 +65.6 ImpacMtg A IMH 4 15.53 7.18 29 10.06 96 10.14 9.18 +.60 -1.0sImpOil g A IMO .57 1.7 68 34.20 25.91 183 33.98 1380 34.20 33.24 +.54 +8.9 Imperva Q IMPV 53.95 37.17 128 53.75 1226 53.85 49.03 +4.30 +35.4 Impinj n Q PI 55.90 9.95 176 23.79 1586 24.52 22.24 -.03 +5.6 ImprimisP Q IMMY 3.28 1.35 25 2.27 178 2.39 2.20 -.06 +33.5 IncOpR A IOR 28 14.25 8.51 0 13.08 12 13.43 12.12 -.33 +18.0 Incyte Q INCY 140.11 60.23 1176 70.19 9158 72.37 68.54 -.64 -25.9 IndCDrillg N ICD 5.48 2.72 112 4.42 573 4.88 4.40 -.29 +11.1 IndepHld N IHC .25f .7 12 39.85 20.53 5 34.05 42 36.00 33.90 -1.45 +24.0 IndepRT N IRT .78a 7.7 20 10.63 8.26 310 10.18 2435 10.37 10.17 -.14 +.9sIndBkMA Q INDB 1.52 1.9 23 88.15 65.25 34 78.50 297 88.15 78.20 -1.40 +12.4 IndBkMI Q IBCP .60 2.4 20 27.10 18.50 63 25.40 359 26.65 25.35 -.65 +13.6 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 103 67.05 773 71.00 66.50 -1.10 -.8 IndiaFd N IFN 1.82e 1.9 28.81 23.71 29 24.65 291 24.75 24.39 +.33 -5.6 IndiaGCap A IGC 1.63 .30 398 .48 832 .50 .45 -.02 -52.4 IndoTel s N TLK .67 36.19 23.66 179 27.68 2468 28.41 27.33 +.71 -14.1 IndusAcq n Q INDU 11.74 9.65 9.92 147 9.97 9.92 -.01 +1.7 IndusAc un Q INDUU 10.60 9.95 10.55 52 10.55 10.53 +.01 +5.0 IndSvAm lf Q IDSA 2.70 1.34 2 1.91 11 1.95 1.88 +.04 +16.5 IndLogis n Q ILPT .27p 75 24.00 17.21 69 23.31 689 23.62 22.26 +.69 -.2 IndBach N IBA .87e 1.5 67.61 53.00 13 59.32 65 61.59 58.63 -1.50 +3.5 Infinera Q INFN 12.39 6.10 1745 9.62 6162 10.25 9.62 -.58 +52.0 InfinityPh Q INFI 3.75 .93 217 2.04 1173 2.08 1.95 +.05 +.5 InflaRx n Q IFRX 74 42.83 14.47 25 33.84 95 35.38 29.39 +1.84 +61.5 InfoSvcs Q III .20f 4.9 5 4.63 3.52 70 4.07 236 4.31 4.05 -.15 -2.4sInfosys N INFY .40e 2.0 18 20.09 13.88 13612 19.42 52690 20.09 19.10 +.27 +19.7 InfrREIT n N HIFR 1.00 4.5 18 23.22 17.60 101 21.99 701 22.79 21.65 -.68 +18.4 InfrEnAlt Q IEA 10.42 8.25 90 10.09 426 10.27 9.80 +.40 +1.7 InfuSystem A INFU 3.60 1.65 19 3.35 106 3.60 3.35 -.20 +45.7 IngerRd N IR 2.12f 2.3 21 97.67 79.63 789 91.05 5590 92.37 89.12 +1.18 +2.1sIngevity N NGVT 86.46 55.07 308 88.20 1058 88.86 84.41 +3.17 +25.2 InglesMk h Q IMKTA .66 2.2 13 36.95 20.75 43 29.75 343 32.88 29.35 -2.98 -14.0tIngredion N INGR 2.40 2.4 13 146.28 107.77 3024 99.46 4611 113.22 98.53 -12.38 -28.9 InnerWkgs Q INWK 25 12.03 8.19 111 8.78 659 9.01 8.31 -.16 -12.5 Innodata Q INOD 1.75 .88 26 1.07 60 1.10 1.05 +.02 -21.3 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 53 49.26 280 49.47 47.63 +.57 +5.4sInnospec Q IOSP .88f 1.1 30 82.20 54.10 126 82.00 440 82.85 79.52 +2.25 +16.1 InnovBio rs Q INNT 50.50 3.43 102 23.70 773 25.98 20.03 +3.27 +288.5 MnstD wt h Q MSDIW .29 .01 .05 +2.0 InnovInd n N IIPR 1.00 2.9 39.75 15.72 87 34.51 411 36.30 34.45 -.97 +6.8 InnoInd pfA N IIPRpA 28.80 25.50 1 28.50 8 28.65 28.22 +.12 +2.0 InnovSolu Q ISSC 10 4.28 2.60 7 3.05 45 3.05 2.90 +.09 +3.7 Innoviva Q INVA 1.00 6.7 14 17.99 11.47 396 14.91 2948 14.99 14.39 +.33 +5.1 Innsuites A IHT .01 .7 3.70 1.23 20 1.52 544 2.48 1.49 -.28 -13.1sInogen Q INGN 209.72 89.01 189 198.50 1101 209.72 193.24 +6.64 +66.7 Inovalon n Q INOV .12p 17.80 8.90 297 10.45 1623 10.80 9.70 -.20 -30.3 InovioPhm Q INO 8.10 3.64 623 4.27 3262 4.52 4.27 -.14 +3.4 Inphi N IPHI 18 44.25 23.65 254 34.67 1877 35.28 33.32 +.81 -5.3 Inpixon rs Q INPX 29.28 .12 2284 .15 6262 .17 .14 -.00 -97.6 InseegoCp Q INSG 2.33 1.01 38 1.95 370 2.03 1.89 -.04 +21.1 InsightEnt Q NSIT 17 51.28 32.11 92 49.49 629 50.50 48.03 -.73 +29.3 InsightS n N INSI .80 4.3 21.10 18.04 17 18.62 95 18.69 18.52 +.03 -6.4 Insignia s Q ISIG .70e 2.40 .98 8 1.67 47 1.74 1.66 -.01 +40.3 Insmed Q INSM 33.94 11.49 246 25.34 2710 26.10 24.23 -.29 -18.7 Insperity s N NSP 32 101.90 35.03 218 96.80 1425 97.00 92.55 +.50 +68.8sInsprMed n N INSP 47.26 22.50 142 41.93 1696 47.26 36.18 +4.72 +67.9 InspEnt Q INSE 14.00 4.40 27 6.20 139 6.35 5.65 +.15 -36.7 InstlldBPd N IBP 30 79.40 50.95 111 55.15 705 57.55 54.10 -1.00 -27.4 Insteel Q IIIN .12a .4 26 35.60 23.20 67 33.58 457 35.52 32.75 -1.22 +18.6 Instructre n N INST 46.95 28.80 214 45.00 1639 46.35 44.10 +.75 +36.0 Insulet Q PODD 102.89 48.82 768 86.07 3164 91.09 85.79 -2.67 +24.7 InsysTher s Q INSY 14.00 4.10 243 7.66 1682 7.80 7.03 +.46 -20.4 IntecPhm n Q NTEC 9.80 4.00 60 4.60 165 4.66 4.50 -10.7sIntegerHl N ITGR 69.35 40.01 495 73.50 1260 73.94 66.00 +6.40 +62.3 IntegLfSc s Q IART 72 67.50 41.51 392 63.00 2787 64.49 62.58 -1.21 +31.6 IntgDv Q IDTI 35 35.40 23.07 658 34.19 3916 34.63 33.41 +.56 +15.0 IntegMed n Q IMTE 44.00 1.85 2 14.59 13 15.48 14.48 -.92 +159.1 Intel Q INTC 1.20 2.3 20 57.60 33.23 13748 52.22 98241 52.48 51.00 +.85 +13.1 Intellia n Q NTLA 35.99 14.45 577 32.60 3470 32.80 29.22 +1.16 +69.6 Intellichk A IDN 3.88 1.50 1 2.27 35 2.30 2.09 +.13 -11.3 IntellgSys A INS 9.90 3.50 7 9.40 51 9.72 9.00 +.48 +106.1 Intelliph Q IPCI 4 2.92 .32 79 .50 385 .54 .44 +.05 -37.5sIntelsat N I 21.05 2.44 5870 20.70 18743 21.48 17.41 +2.82 +510.6sIntParfum Q IPAR .84 1.5 39 55.50 35.55 90 55.45 321 55.85 53.30 +.35 +27.6 InterXion N INXN 67.19 44.26 362 63.30 2625 64.30 62.63 -.38 +7.4 InteractB Q IBKR .40 .7 35 80.32 36.23 542 61.50 4535 62.77 60.27 +.71 +3.9 InterceptP Q ICPT 135.59 51.05 367 97.10 3321 98.99 92.05 +3.10 +66.2 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 1243 74.70 8357 75.38 73.34 +1.60 +5.9 IntCtlHtls N IHG 69.23 49.03 78 65.40 393 65.44 63.39 +2.62 +3.0sInterDig Q IDCC 1.40 1.7 12 85.85 67.55 155 84.75 1330 85.85 83.95 +.90 +11.3 Interface Q TILE .26 1.1 24 26.25 18.30 199 23.55 1437 24.35 23.25 -.40 -6.4sIntergroup Q INTG 31.00 21.30 30.56 10 31.00 28.10 +1.66 +28.2 IntlnkEl n Q LINK 9.50 2.50 29 3.56 101 3.60 3.05 +.43 -31.8sIntermolec Q IMI 1.98 .86 29 1.76 272 1.98 1.76 -.19 +28.5 Internap rs Q INAP 22.36 8.88 150 11.88 966 12.38 11.22 -.29 -24.4 IntlBcsh Q IBOC .66 1.5 17 45.00 33.85 80 43.30 599 44.80 42.90 -.45 +9.1 IBM N IBM 6.28f 4.3 11 171.13 137.45 3063 145.90 18128 146.98 142.47 +3.42 -4.9 IntFlav N IFF 2.76f 2.2 33 157.40 122.11 297 128.26 2638 129.19 124.92 +3.05 -16.0 IntlGmeT n N IGT .80 3.2 31.00 18.00 2542 24.89 11079 24.98 23.39 +1.15 -6.1 IntPap N IP 1.90 3.6 18 66.94 50.00 1313 53.15 11309 54.00 52.52 +.79 -8.3 IntlSeaw n N INSW 24.78 15.23 61 21.83 709 24.15 21.78 -1.82 +18.3 IntlSpdw Q ISCA .47f 1.0 9 49.95 32.90 188 45.00 757 47.30 44.80 -1.85 +12.9 IntTower g A THM .78 .29 62 .53 541 .62 .52 -.06 +22.8 IntrntGold Q IGLD 10.91 2.40 11 2.77 38 3.19 2.76 -.41 -67.2 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 14 9.41 62 10.05 9.30 -.04 +3.3 IntrpDia rs Q IDXG 1 1.80 .72 497 .95 1882 .96 .89 +.05 -7.3 Interpublic N IPG .84 3.6 16 26.01 18.30 2357 23.30 17212 23.68 22.80 +.44 +15.6 IntersENT Q XENT 42.95 26.90 389 33.70 1329 36.75 32.90 -2.90 +4.0 Intersectns Q INTX 4.74 1.46 16 1.66 604 1.99 1.60 -.09 -26.5 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 3 25.14 16 25.20 25.11 -.01 -1.3 inTestCorp A INTT 19 10.25 5.75 27 7.30 100 7.55 7.15 -.15 -15.6 Intevac Q IVAC 97 12.20 4.51 78 4.85 652 5.05 4.75 -29.2 IntraCellu Q ITCI 25.82 10.25 158 20.44 1396 21.07 19.77 +.13 +41.2 IntPotash N IPI 5.31 2.37 285 4.00 2623 4.29 3.87 -.19 -16.0 Intrexon N XON 24.48 10.26 807 15.38 10111 15.66 14.51 +.82 +33.5 IntriCon Q IIN 46.20 6.90 63 43.25 424 45.00 42.40 +.60 +118.4 Intuit Q INTU 1.56 .7 47 216.63 131.00 857 213.71 6296 214.36 206.51 +5.95 +35.4sIntSurg s Q ISRG 79 525.12 307.00 1063 524.34 5355 532.30 492.44 +28.88 +43.7 Inuvo A INUV 1.24 .68 21 .71 372 .78 .69 -.04 -12.3 Invacare N IVC .05 .3 20.00 12.30 337 17.30 1251 18.50 17.25 -.80 +2.7 Invesco24 n N IHTA 10.33 8.28 31 9.21 118 9.35 9.19 -.08 -10.7 InvHiIn23 n N IHIT 10.32 9.53 11 9.94 159 9.98 9.85 +.11 +1.5 InvAdvMu2 A VKI .78 7.3 11.93 10.33 101 10.74 470 10.76 10.61 +.09 -5.6 InBLDR As Q ADRA .72e 2.1 37.70 30.99 33.63 2 33.87 33.24 +.33 -2.7 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 2 22.73 25 22.98 22.46 +.12 -3.4 InBLDR Em Q ADRE .60e 1.4 48.92 38.29 3 41.87 33 42.29 41.24 +.34 -2.9 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 0 22.09 3 22.41 22.09 -.01 -3.5 Inv Bond N VBF .83a 4.7 20.29 17.47 21 17.70 127 17.83 17.62 +.03 -11.0 InvCAVal N VCV .79 6.7 13.20 11.53 126 11.87 484 11.88 11.75 +.06 -5.6 InvDynCrd N VTA .90 7.8 12.10 11.33 129 11.50 771 11.68 11.50 -.13 -1.8 In SCMatII Q PSCM .41e .8 55.75 43.76 14 54.13 17 54.89 53.89 +.99 +3.4 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 6 54.70 110 56.60 54.70 -1.90 +3.6 InOpYCmd Q PDBC 19.43 15.52 1649 17.81 8608 18.44 17.59 -.41 +2.1 InvMltStr Q LALT 23.50 19.26 21.82 0 +2.7 InvGDrChi Q PGJ .20e .4 50.87 37.71 11 46.32 151 47.23 45.40 +.02 +3.3 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 26.27 59 26.30 25.96 +.33 -.7 InvHiYlDv Q PEY .54 3.0 18.61 16.52 192 17.87 700 17.98 17.81 -.06 +.3 InvIntlDiv Q PID .65e 4.1 17.38 15.17 82 15.92 492 16.01 15.76 +.02 -3.7 PwShLeis N PEJ .15e .3 46.94 39.50 46.80 +5.9 InvNsdMo Q DWAQ .06e .1 117.50 90.32 0 114.40 5 114.90 113.03 +1.26 +11.5 PwSSmVal N PXSV .60e 1.9 32.45 27.39 32.31 +4.9 InvUtils Q PUI .63e 2.3 29.97 23.64 1 27.97 16 28.46 27.35 -.47 +.5 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 30.53 +.3 InvWtrRs Q PHO .18e .6 31.82 26.47 21 30.77 114 31.00 30.49 +.07 +1.7 InvBuybk Q PKW .52e .9 63.49 52.75 27 58.28 317 58.53 57.81 +.58 -1.2 InvNasIntn Q PNQI 147.75 103.52 32 144.62 142 146.28 141.63 +1.36 +25.0sInvSmMid Q PRFZ 1.30e .9 144.21 113.90 26 142.35 154 144.21 141.54 -.46 +9.6 InvBasMat Q PYZ .61e .9 75.26 60.34 1 68.97 9 70.07 68.69 +.17 -2.4 Inv CnsCyc Q PEZ .30e .5 57.39 44.04 2 56.23 59 56.57 55.28 +.61 +11.8 InvTechM Q PTF .26e .4 64.75 45.90 2 63.31 15 63.84 61.98 +1.07 +20.1 InvDWA M Q PDP .11e .2 57.68 46.92 52 57.03 1058 57.15 56.19 +.86 +10.5 InvInds Q PRN .19e .3 64.86 53.77 9 61.37 19 61.43 59.82 +1.25 +.7 InvHlthcr Q PTH 94.93 59.64 35 92.70 98 93.04 90.20 +1.39 +28.6 Inv Fincl Q PFI .14e .4 37.29 30.63 25 34.94 47 35.40 34.88 +.08 -.5 InvEngy Q PXI .69e 1.6 46.64 30.10 15 42.85 169 45.30 42.67 -.61 +8.5 InvCnsStp Q PSL .67e .9 72.79 58.73 90 71.96 199 72.49 71.64 -.01 +10.6 In1-30TrII Q PLW .66 2.1 33.52 30.78 100 31.90 445 31.90 31.72 +.01 -2.7 sInSC InfoII Q PSCT .08e .1 87.12 71.36 18 86.47 92 87.12 85.28 +.81 +13.1sInSC Ind II Q PSCI .40e .6 70.49 52.88 15 70.00 84 70.49 68.81 +.29 +8.5sInSC HCrII Q PSCH 135.67 83.33 121 134.52 698 135.67 133.09 +.94 +36.5sInSC FinII Q PSCF .97e 1.5 59.20 48.65 10 57.70 54 59.20 57.70 -.85 +5.9 InSC EgyII Q PSCE .14e .8 18.77 11.37 11 17.23 147 18.12 17.09 -.02 +11.9sInSC CnS II Q PSCC 1.34e 1.6 83.51 64.11 7 81.67 32 83.51 81.26 -1.46 +9.2sInSC CnDsII Q PSCD .35e .5 68.12 50.36 6 66.78 34 68.12 66.08 -.60 +9.2 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 PS Rs1000 n N USEQ 29.01 24.69 27.66 +.2 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.51 2 24.54 24.45 +.07 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 14 57.29 59 59.74 57.25 -1.12 +2.3 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 11 60.44 23 61.18 60.15 +.58 +1.8 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 55 35.86 848 36.79 35.78 -.84 +1.3 InKbwHiD II Q KBWD 2.10 9.0 24.60 21.09 64 23.32 250 23.63 23.30 -.12 -1.2 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 218 53.90 2637 55.49 53.43 +.05 -2.0 InIntByb II Q IPKW .29e .8 40.14 31.83 44 36.42 301 36.48 35.76 +.48 -3.1 InGlbWtII Q PIO .34e 1.3 27.16 23.45 28 25.33 54 25.49 25.00 -.01 -2.7 InGlGoldII Q PSAU .10e .6 21.85 17.58 1 18.17 29 18.90 18.13 -.66 -7.6 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 0 26.58 2 27.09 26.58 +.07 -2.9 In IntlLB II Q IDLB 32.01 27.61 0 29.29 15 29.58 29.09 +.12 -2.8 InDWATcR II Q DWTR 30.81 24.35 2 30.41 16 30.66 30.03 +.39 +7.6 InTactII Q DWIN 1.18 4.6 28.03 24.71 8 25.74 114 25.84 25.69 -.07 -4.2 In SmCMoII Q DWAS .07e .1 57.35 41.94 30 56.15 1134 56.99 55.67 -.06 +15.3 InDWA MoII Q DWLV 33.50 32.05 19 33.32 58 33.35 32.92 +.34 -.5 InEmMomII Q PIE .12e .6 22.22 17.11 21 20.23 504 20.27 19.51 +.67 -1.6 InDevMoII Q PIZ .26e .9 29.70 25.38 14 28.20 164 28.23 27.58 +.66 +2.1tInvHiInc2 N VLT 1.24 9.2 15.25 13.00 40 13.44 128 13.51 13.00 -.04 -8.6 Invsco iim N IIM .84 5.9 15.47 13.64 177 14.18 602 14.19 14.08 +.06 -4.8tInvesco N IVZ 1.16 4.5 11 38.43 25.98 4451 25.62 18229 27.26 25.52 -.82 -29.9 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 665 16.13 2954 16.27 16.06 -.08 -9.5 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 9 25.19 33 25.40 25.07 +.04 +.7 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 5 26.07 50 26.26 25.99 -.12 +1.2 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 22 24.86 143 25.05 24.71 -.16 -.5 Invsco oia N OIA .39 5.1 8.25 7.34 58 7.66 374 7.66 7.55 +.08 -4.3 InvMuOpTr N VMO .88 7.4 13.37 11.52 169 11.82 677 11.82 11.70 +.05 -4.7 InvMuniTr N VKQ .82 6.9 13.04 11.51 122 11.89 492 11.90 11.72 +.06 -4.9 InvPAVal N VPV .79 6.6 12.68 11.54 35 11.92 275 12.12 11.91 -.09 -1.9 Invsco iqi N IQI .76 6.3 13.04 11.70 145 12.00 505 12.05 11.92 +.06 -4.1 InvSrInco N VVR .31 7.3 4.57 4.26 265 4.30 2052 4.30 4.28 +.02 -2.1 InvTrIG N VGM .88 7.1 13.80 12.09 160 12.47 651 12.49 12.30 +.10 -5.4 InvTrNY N VTN .85 6.6 14.00 12.61 10 12.81 69 12.82 12.71 +.06 -6.6 Investar Q ISTR .16f .6 27 29.90 20.25 8 27.60 39 29.90 27.60 -1.90 +14.7 InvTech N ITG .28 1.3 23.96 17.63 217 21.71 862 22.26 21.29 +.42 +12.8 InvestBncp Q ISBC .36 2.9 19 14.69 12.48 2526 12.59 15081 13.20 12.56 -.36 -9.3 InvRlEst N IRET .28 5.1 6 5.99 4.05 370 5.47 2468 5.66 5.45 -.17 +9.6 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 5 24.63 10 24.65 24.40 +.09 -5.3 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 4 183.00 22 187.12 181.18 -3.50 -7.7 Invitae n N NVTA 10.44 4.35 358 8.29 2277 8.45 7.65 +.33 -8.7 InvitHm n N INVH .44 1.9 24.30 20.25 1506 23.35 9496 23.55 22.97 +.20 -.9 Invuity n Q IVTY 9.55 2.35 39 3.95 349 4.25 3.90 -.05 -36.3 IonisPhm Q IONS 65.51 39.07 550 45.24 4609 46.19 44.34 -.29 -10.1 IovanceTh Q IOVA 19.90 4.45 575 13.80 2948 14.05 12.60 +.05 +72.5 iPBetaCmd N BCM 32.00 25.55 1 28.95 12 29.73 28.92 -.71 -1.0 iPBetaCrOil N OLEM 21.88 13.61 20.48 1 21.40 20.48 -.48 +15.6 iPTr5yBear Q DFVS 37.18 27.28 35.97 3 36.85 35.97 +.27 +13.5siRadimed Q IRMD 23.58 8.25 20 22.65 281 23.58 20.70 +1.70 +49.5 Iridex Q IRIX 10.98 4.28 9 6.42 36 6.76 6.14 -.06 -15.7sIridiumCm Q IRDM 22 18.55 9.68 905 18.35 5042 18.55 16.85 +1.25 +55.5 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 +35.1 IronMtn N IRM 2.20 6.0 32 41.52 30.78 1438 36.64 8532 36.95 35.75 +.75 -2.9sIronwdPh Q IRWD 20.75 12.89 874 21.04 5693 21.20 19.58 +.98 +40.4 iShItaly rs N EWI 34.45 28.13 468 29.30 2554 29.71 28.93 -.21 -3.7 iShJapan rs N EWJ 64.71 52.81 5588 57.56 37279 58.02 56.77 +.36 -4.0 iSMlasia rs N EWM 36.56 30.46 397 31.60 3017 31.67 30.72 +.78 -4.2 iShSing rs N EWS 28.35 23.23 2082 23.57 5245 24.02 23.53 +.20 -9.1 iSTaiwn rs N EWT 39.36 35.01 4112 36.42 19778 36.46 35.54 +.89 +.6 iSh UK rs N EWU 38.05 32.87 869 35.05 6504 35.34 34.53 +.10 -2.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 61 49.61 463 49.62 49.51 +.05 -1.3 iShCmdOpT N CMDT 41.95 34.85 35.54 4 36.36 35.37 -.83 -4.4 iShCvBd N ICVT .67e 60.09 51.90 22 58.90 79 59.15 58.30 +.39 +6.9 iShCorEM N IEMG .95e 1.8 62.70 49.83 8493 52.97 63461 53.38 52.08 +.49 -6.9 iSh 10 Cp n N LLQD 51.31 46.31 47.46 0 47.46 47.46 +1.12 -7.4 iSh 5-10Cp n N MLQD 49.96 47.08 47.54 1 47.54 47.54 -.05 -3.8 iShRUT P n Q AMCA .26e 28.53 24.40 0 27.52 50 27.52 27.36 +.23 +.6 iSh USD n Q SUSC 25.90 24.01 27 24.35 55 24.38 24.19 +.12 -4.3 iShColomC N ICOL .43e 2.8 16.51 13.45 7 15.24 56 15.51 15.03 -.19 +5.5 iShEnhBd n N IGEB 50.77 47.60 258 48.28 266 48.28 47.95 +.28 -4.0 iSh 1-5Yr n Q SUSB 25.26 24.46 47 24.51 73 24.56 24.46 -.00 -1.8 iShDefBd n N HYDB 51.96 48.94 1 49.32 5 49.32 49.13 +.27 -2.7 iShFSIntSC N ISCF .12p 34.73 28.16 3 31.56 31 31.86 31.22 +.01 -2.7 iShRs2500 n N SMMD 47.19 38.87 1 46.78 2 46.83 46.69 +.16 +7.1 iShFacSIntl N INTF .17p 31.21 26.29 127 27.86 701 28.09 27.54 +.11 -3.4 iShArgGl n N AGT 32.94 22.40 4 24.19 34 24.35 23.75 +.28 -19.8 iShFS USA N LRGF .19e 33.93 28.60 92 32.77 726 32.83 32.42 +.39 +3.1siShFSUsaSC N SMLF .23e 43.46 34.88 95 42.91 202 43.46 42.64 -.19 +8.6 iShFacSGbl N ACWF .11p 34.07 27.28 7 30.50 19 30.55 30.13 +.38 -.5 iSh iBd23 n N IBML 25.96 24.64 145 25.05 191 25.08 24.96 +.07 -.7 iSh IntDv n N IDEV 62.47 53.30 5 56.55 86 56.99 55.89 +.08 -3.3 iShMgRE rs N REM 47.64 39.80 82 44.30 685 44.77 44.25 -.26 -2.0 iShExpoTc Q XT .14p 38.52 31.53 72 37.56 873 37.61 37.02 +.55 +6.0 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 882 46.73 2141 46.79 46.62 +.12 -.8 iShDvlValu N IVLU 28.44 24.12 40 25.06 159 25.48 24.93 -.17 -5.2 iSh 3-10yr n N IMTB 50.70 47.14 2 48.04 11 48.12 47.82 +.22 -3.4 iShSaudi N KSA 31.99 24.69 27 31.11 276 31.49 30.81 +.75 +18.8 iSh USA Op Q ESGU .92e 1.5 62.57 53.10 1 61.43 28 61.43 60.81 +.89 +5.3siSh MinVl n N SMMV 31.88 27.25 9 31.82 48 32.09 31.65 +.07 +9.0 iShHYlexOG Q HYXE 52.50 49.68 7 50.09 8 50.10 50.09 +.28 -1.9 iShIntDevM N IMTM .30p 33.00 28.00 21 30.07 55 30.13 29.58 +.33 -1.4 iShIntDevQ N IQLT .55p 31.40 27.33 25 29.35 67 29.47 28.91 +.28 -1.0 iShLwCarb N CRBN .94p 125.97 107.42 6 117.41 37 117.63 116.35 +1.02 +.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 145 26.34 239 26.40 26.24 +.01 -3.0 iShDvlSize N ISZE 29.72 26.10 27.04 1 27.25 27.04 +.58 -4.5 iShCHdEM N HEEM 1.26e 1.9 28.95 23.89 13 25.69 94 25.77 25.27 +.31 -3.1 iShMsciChA A CNYA 35.68 26.34 2 27.36 96 27.53 26.58 +.82 -14.6 iSh ESG Opt Q ESGD 72.49 62.29 16 65.89 217 66.33 65.10 +.13 -2.9 iSh IntDvGr N IGRO 62.04 53.84 2 55.63 18 55.99 54.51 +.51 -6.3 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 1 57.65 6 57.76 57.01 +.20 -2.6siShMultiTc N TCHF 43.01 34.77 0 43.17 3 43.17 42.12 +1.25 +11.3 iShMultInd N INDF 33.67 29.24 30.77 1 30.80 30.55 +.36 -3.5 iShMultHl N HCRF 35.18 29.11 1 34.29 7 34.37 33.51 +.59 +8.4 iShiB20Mun N IBMI .24 .9 25.44 25.18 17 25.42 225 25.42 25.34 +.04 +.3 iShMultMat N MATF 36.19 30.14 32.77 1 32.77 32.69 +.76 -4.2 iSh MultFin N FNCF 37.85 30.16 33.60 19 33.91 33.32 +.21 -4.9 iShMultiEn N ERGF 30.71 23.28 29.28 2 29.63 29.28 -.04 +3.4 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 10 91.11 78 91.18 90.82 +.36 +.3 iShCHAust N HAUD 1.81p 25.23 22.42 24.60 0 24.60 24.60 +.06 +.4 iShCTotBd s Q IUSB 51.49 48.94 121 49.54 366 49.55 49.35 +.10 -2.6 iSh MultCnS N CNSF 27.25 23.37 24.84 1 24.84 24.66 +.04 -6.2 iShCDivGr N DGRO .65e 1.8 37.22 31.14 437 35.16 2335 35.22 34.86 +.40 +1.1 iSh MulConD N CNDF 34.53 27.45 33.96 0 33.96 33.96 +.21 +8.5 iSh MultUt N UTLF 28.56 23.93 0 26.53 2 26.53 26.01 +.90 -.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 427 29.99 4096 30.10 29.62 +.17 +.6 iShGblReit N REET .94e 3.6 26.68 23.40 278 25.89 702 26.19 25.80 -.20 -.8 iSh AdapC N DEFA .48p 30.45 27.17 0 28.44 2 28.49 28.38 -.75 -3.3 iSh AdapEu N DEZU .56p 30.64 27.16 27.99 0 27.99 27.99 -.12 -2.7 iShCoreInt N IAGG 53.61 51.09 74 52.82 325 52.83 52.64 +.14 +1.5 iShCorePac N IPAC 1.06e 1.8 63.99 53.38 53 57.55 400 58.11 56.85 +.19 -3.5 iShCHGer Q HEWG .68e 1.7 30.35 26.39 88 27.73 351 27.89 27.38 +.16 -3.4 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 6 96.29 44 96.35 95.98 +.43 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 27.22 1 27.22 26.84 +.35 +3.1 iShJpMinV N JPMV .70e 1.1 72.41 61.22 1 66.43 29 67.37 65.95 -.62 -2.2 iShEafeMV N HEFV 28.27 26.08 12 27.66 176 27.91 27.56 -.17 +.3 iShEuMinV N EUMV .67e 2.7 26.69 24.16 9 25.15 18 25.28 24.94 +.24 -.8 iShCHNk400 N HJPX .19p 32.09 26.80 1 29.25 1 29.25 29.25 +.73 -3.8 iShCorEur N IEUR 1.18e 2.4 53.97 46.60 188 48.46 2584 48.84 47.81 +.11 -3.4 iShxJMinV N AXJV .84p 38.95 33.04 0 35.42 1 35.47 35.35 +.79 -2.6 iSh2022Mu N IBMK .09e 26.37 25.24 98 25.53 198 25.57 25.47 +.02 -.6 iSh UAE Q UAE .63e 4.1 18.08 14.87 14 15.48 21 15.53 15.29 +.21 -7.9 iShEm exCh N EMXC 58.49 47.58 0 49.44 4 49.51 49.19 +.69 -8.3 iSh Qatar Q QAT .66e 4.0 18.00 13.01 35 16.70 50 16.96 16.55 +.06 +3.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 20 24.22 44 24.27 24.15 +.05 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 103 25.43 255 25.47 25.40 +.01 iSHgxUSHY N HHYX .67e 28.14 27.09 0 27.95 0 27.95 27.95 +.11 +.2 iShRussia rs N ERUS 39.23 28.93 289 34.96 1403 35.74 34.54 +.17 +4.3 iSCHeafe N HEFA .70e 1.6 30.88 27.65 232 29.51 1592 29.53 29.09 +.34 -.6 iShCHMex N HEWW 1.41p 21.71 18.16 0 19.34 1 19.81 19.29 +.21 -3.3 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.99 19 26.01 25.80 +.26 -1.6 iShCHSpain N HEWP .31p 23.79 20.85 21.96 14 22.35 21.88 +.16 -.9 iShHEmBd N EMBH .30e 27.04 25.12 25.72 6 25.80 25.66 +.58 -3.1 iShCHItaly N HEWI .55p 19.17 16.32 16.88 2 17.07 16.88 -.15 +.3 iShShMMu N MEAR .27e 50.18 49.61 5 49.91 121 49.98 49.76 +.06 +.2 iSCHEafSC N HSCZ .19p 32.36 28.15 3 31.02 14 31.08 30.81 +.34 +.2 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 83 26.50 245 26.54 26.17 +.26 -1.4 iShGbMM rs N PICK 37.91 27.37 92 32.06 529 33.08 31.79 -.37 -7.4 iShCmdSel Q COMT 1.89e 4.9 40.62 32.13 59 38.21 323 39.33 37.80 -.44 +5.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 29.88 27 29.90 29.63 +.30 +1.6 iShGblGld rs Q RING 20.84 16.88 51 17.28 588 18.04 17.26 -.65 -8.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 22 50.27 186 50.28 50.21 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.37 10 24.44 24.12 +.16 +.2 iSh ESG s N ESGE 37.04 16.02 41 34.14 215 34.25 33.53 +.40 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 2 26.38 5 26.42 25.96 +.04 -2.4 iShEMktMV N HEMV 29.20 25.87 8 26.83 19 26.92 26.44 +.31 -2.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 33 50.09 399 50.13 50.04 -.01 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 545 32.25 3967 32.28 31.71 +.74 -3.3 iShCHSoK N HEWY .48p 32.01 27.86 27.86 0 -7.9 iShFacEmg N EMGF .13p 53.84 42.65 243 46.56 414 46.65 45.64 +.78 -5.9 iSh iBd26 n N IBDR 24.92 22.99 22 23.48 107 23.48 23.29 +.15 -4.3 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 66 25.11 283 25.16 25.10 +.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 236 25.00 656 25.01 24.97 +.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 63 24.76 633 24.77 24.73 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 51 24.32 373 24.34 24.22 +.08 -3.0 iSiBd12-22 s N IBDN .55e 25.42 24.19 70 24.35 557 24.36 24.27 +.02 -2.5 iSiBd12-25 s N IBDQ .64e 25.37 23.60 307 24.05 430 24.07 23.88 +.08 -3.9 iSiBd12-24 s N IBDP .63e 25.44 23.86 32 24.10 235 24.13 23.97 +.04 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.27 118 24.36 609 24.36 24.30 +.05 -1.8sIsoRay A ISR 1.22 .36 1655 .61 55330 1.22 .50 +.17 +52.9 IsraelChm N ICL .27e 5.8 4.99 3.85 55 4.69 725 4.70 4.58 +.07 +16.1 Isramco Q ISRL 135.05 92.00 0 117.85 2 117.85 116.65 +.85 +12.6 IssuerDir A ISDR .20 1.0 71 21.85 11.65 4 20.50 16 20.60 20.10 +.42 +11.7 ItauCorpb N ITCB 2.48e 16.2 74 16.34 10.28 31 15.33 68 15.33 14.50 +.63 +14.1 ItauUnibH N ITUB .32e 2.8 16.98 9.92 12384 11.50 65353 11.54 10.78 +.62 -11.5 Iteris Q ITI 8.17 4.09 69 5.46 403 5.64 5.20 +.15 -21.7tIterumTh n Q ITRM 13.00 8.18 25 8.84 143 9.99 8.18 +.07 -31.2 Itron Q ITRI 79.95 56.70 305 61.00 1064 62.25 60.65 -.30 -10.6 IturanLoc Q ITRN .96 3.2 16 38.00 28.50 25 30.40 218 30.85 29.90 -.25 -11.1 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 26 14.35 362 14.41 14.30 +.06 -5.1 Izea n Q IZEA 7.85 .80 13142 1.89 68722 2.66 .90 +.87 -58.2J -:sJ&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 43 156.41 358 159.05 153.67 -2.02 +3.0 JAlexHld n N JAX 33 12.80 8.70 9 11.45 114 11.60 11.20 -.05 +18.0 JJill n N JILL 6 12.76 4.17 192 8.51 2234 9.33 8.13 -.67 +9.1 j2Global Q JCOM 1.66f 1.9 31 91.58 70.27 188 87.98 1447 90.74 87.52 -1.52 +17.3 JA Solar Q JASO 11 8.48 6.01 279 7.47 5727 7.48 6.86 +.59 +.1 JBG Smth n N JBGS .90 2.4 38.91 30.79 324 36.99 1867 37.53 36.39 -.51 +6.5 JD.com Q JD 20 50.68 34.76 6937 38.27 49553 40.04 37.39 -1.19 -7.6 JMP Gp27 n N JMPD 25.62 24.11 5 25.05 36 25.10 24.91 +.08 -.9 JMP Grp N JMP .36 6.6 78 5.78 4.92 8 5.44 57 5.49 5.33 +.07 -2.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.53 15 25.64 25.38 +.10 +.9tJMU Ltd Q JMU 2.37 .30 95 .31 849 .40 .30 -.04 -69.6 JPMCh pfE N JPMpE 1.58 5.9 27.28 25.53 33 26.53 198 26.71 26.31 -.10 -1.9 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 5 60.64 46 60.94 60.18 +.13 -3.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.35 50 57.75 395 58.21 57.17 -.02 -3.8 JPMDvREm N JPEM 1.31p 64.42 52.51 19 54.71 143 55.04 53.87 +.64 -6.2 JPM DREq N JPUS .26p 74.59 64.75 7 72.69 58 72.72 72.07 +.64 +3.1 JPM DivInt N JPIH 30.68 27.59 30.08 1 30.08 29.96 +.63 +.3 JPMDsfEu N JPEU 64.34 56.61 0 59.27 6 59.75 58.80 +.07 -1.8 JPM DivEu N JPEH 29.58 26.58 29.09 4 29.34 29.03 -.32 +2.9 JPM Val n N JVAL 27.44 24.90 1 26.11 2 26.11 26.06 +.69 JPM Mom n N JMOM 27.78 24.95 27.44 0 27.45 27.44 +.26 +7.0 JPM MinV n N JMIN 26.62 24.93 2 26.38 8 26.39 26.25 +.56 +2.3 JPM US Dv N JDIV 26.74 24.18 1 26.10 2 26.10 26.04 +.40 -1.5 JPM DivAlt N JPHF 28.92 24.80 9 25.16 77 25.16 24.93 +.05 -3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 42

JPM FutSt n N JPMF 25.34 23.93 24.25 14 24.35 24.25 -.03 -3.6 JPM UlSh n N JPST 51.03 48.88 287 50.14 2191 50.16 50.12 +.01 +.2sJPM SCap n N JPSE 32.63 27.03 4 32.26 45 32.63 32.06 -.14 +8.7 JPM GlB n N JPGB 52.89 49.61 5 50.10 25 50.11 49.82 +.20 -2.1sJPM Evnt n N JPED 26.37 24.55 26.37 0 26.37 26.37 +.13 +4.6 JPM Disc n N JPHY 52.80 49.30 25 49.69 92 49.84 49.54 +.02 -3.1 JPM USMid N JPME 66.84 58.25 3 66.19 16 66.35 65.81 +.36 +3.8 JPMorgCh N JPM 2.24f 2.1 15 119.33 88.08 21284 106.36 78565 108.40 104.71 +2.30 -.5 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 52 25.61 292 25.65 25.50 +.06 +.9 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 40 26.29 269 26.53 26.27 -.19 -2.8 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 1051 26.59 7089 26.70 26.10 +.21 -3.2 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 58 26.51 403 26.81 26.46 -.26 -.5 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 57 26.85 352 27.13 26.80 -.20 -.4 JPMCh pfH N JPMpH 1.54 5.7 27.39 24.03 53 27.05 365 27.29 27.00 -.08 +.4 Jabil N JBL .32 1.1 20 31.77 23.70 1240 28.67 6666 29.23 28.30 +.45 +9.2sJackHenry Q JKHY 1.48 1.1 31 137.11 98.16 326 135.38 1476 137.11 133.61 +1.72 +15.7 JackInBox Q JACK 1.60 1.8 25 108.55 79.23 408 86.93 2375 88.49 85.67 -.30 -11.4 JacobsEng N JEC .60 .9 26 72.18 49.31 565 66.32 4654 66.58 65.09 +1.28 +.5 JaggedPk n N JAG 16.55 10.55 1556 14.19 6113 14.56 13.41 +.52 -10.1 JkksPac Q JAKK 3.95 1.95 47 2.58 454 3.25 2.45 -.63 +9.6sJamba Q JMBA 11.46 7.01 21 11.28 119 11.46 11.00 +.10 +40.0 JHardie s N JHX .38e 2.3 78 18.79 13.55 7 16.85 49 16.86 16.11 +.27 -4.3 JRiverGrp Q JRVR 1.20a 3.0 26 44.34 32.17 57 39.37 407 40.40 39.16 -.65 -1.6 JanusSmC Q JSML 43.05 32.73 1 41.92 7 42.59 41.38 +.01 +14.1 JanSmMid Q JSMD 44.70 33.36 2 43.81 22 44.28 43.50 +.26 +12.8 JanLTCar n Q OLD 26.74 21.60 43 25.80 46 26.00 25.80 -.26 +7.8 JanObes n Q SLIM 39.15 26.17 14 37.63 56 38.72 36.79 -.18 +21.4 JanOrgan n Q ORG 36.00 29.13 0 33.00 4 33.07 32.75 +.28 -4.5 Jan ShDur n N VNLA 50.42 49.94 31 50.04 665 50.05 50.02 +.01 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 437 31.10 2442 31.87 30.84 -.06 -18.7 JpnSmCap N JOF .13e 1.2 13.06 9.80 36 11.29 140 11.42 11.12 +.04 -4.4 Jason Inds Q JASN 3.88 .77 29 2.37 196 2.41 2.19 +.08 JazzPhrm Q JAZZ 24 184.00 128.58 903 175.98 2817 180.86 173.04 -1.69 +30.7 JeffrFn N JEF .40 1.8 39 28.30 21.61 1059 22.60 6522 23.29 22.45 -.17 -14.7 JeldWen n N JELD 42.27 26.32 322 28.88 1621 29.64 28.75 -.20 -26.6 JensynAc wt Q JSYNW .55 .11 .18 7 .18 .18 -52.0 JerashHl n Q JRSH 11.00 5.83 12 7.11 174 7.60 6.20 +1.20 -17.2 JernignC n N JCAP 1.40 7.3 11 22.18 15.90 151 19.19 825 19.52 19.07 -.08 +.9 JetBlue Q JBLU 11 24.13 18.05 2966 19.28 19070 19.74 18.96 -.17 -13.7 JetPay h Q JTPY 4.90 1.45 1 1.86 28 1.90 1.85 -.04 -26.8 JewettCm s Q JCTCF 22 8.96 5.83 3 8.00 29 8.25 7.75 +.25 +6.7 Jianpu n N JT 9.49 4.75 54 5.71 738 6.70 5.25 -.95 -11.9 JinkoSolar N JKS 28 30.50 11.48 226 14.12 2646 15.10 13.61 +.16 -41.3 JBeanTch N JBT .40 .4 36 122.65 84.81 203 91.75 1307 94.80 90.85 -1.00 -17.2 JHMultLgC N JHML .10p 37.14 31.35 18 36.19 99 36.25 35.84 +.52 +4.0 JH MultMdC N JHMM .08p 36.30 30.55 25 35.72 172 36.14 35.45 +.36 +4.7 JH MultCns N JHMC .07p 33.38 27.14 1 32.59 7 32.59 32.15 +.39 +6.6 JH MultFin N JHMF .08p 39.70 31.54 4 36.56 9 37.03 36.56 +.32 -.6 JH MultHltC N JHMH .05p 34.56 29.08 0 33.31 61 33.36 33.11 +.30 +7.0 JH MultTch N JHMT .09p 47.46 35.73 3 46.97 14 47.17 46.12 +.81 +14.4 JH MultEn N JHME 33.93 24.30 1 32.61 20 33.31 32.06 +.30 +9.9 JH MultMat N JHMA 38.20 30.90 0 34.63 4 35.09 34.48 +.13 -3.6 JH SmCap n N JHSC 28.88 24.27 2 27.56 27 27.97 27.14 +.06 +5.6 JH MultDev N JHMD 32.58 27.95 17 29.35 40 29.60 28.81 +.07 -3.5 JH MultUt N JHMU 29.74 25.00 3 28.01 8 28.01 27.45 -.36 +1.9 JH MulCnSt N JHMS 28.79 24.55 26.19 203 26.19 26.13 +.19 -5.6 JH MultInd N JHMI 37.55 29.96 1 35.01 20 35.01 34.34 +.59 -.2 JH HedgEq N HEQ 1.50 9.2 17.95 15.87 51 16.38 220 16.96 16.25 -.40 -5.9 JH TxAdY N HTY 1.28 14.7 9.74 8.27 13 8.70 113 8.75 8.42 +.27 -1.4 JohnJn N JNJ 3.60f 2.9 17 148.32 118.62 8235 125.93 37847 128.21 125.32 +.18 -9.9 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3405 35.12 15692 35.29 33.93 +.48 -7.8 JohnsnOut Q JOUT .48 .6 21 90.16 44.48 14 84.73 112 89.82 83.79 -2.68 +36.5 JointCorp Q JYNT 8.88 3.46 10 8.21 121 8.50 8.02 -.02 +65.5 JonesEngy N JONE 2.21 .28 963 .38 5752 .43 .36 -.04 -65.6 JonesLL N JLL .82f .5 29 178.75 115.71 312 166.97 1418 172.14 164.02 -1.67 +12.1 JounceTh n Q JNCE 29.25 6.84 326 7.83 1383 8.26 7.61 -.12 -38.6 Jumei Intl N JMEI 26 4.20 2.00 639 2.31 3968 2.40 2.25 -20.9 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 6989 27.86 23058 28.69 27.40 -.10 -2.2 JunprPhm Q JNP 19 13.25 4.30 370 11.40 1718 11.45 11.40 +135.1 Jupai n N JP .40f 2.4 9 29.00 7.36 172 16.76 1242 19.49 16.63 -2.42 -9.4 JustEngy g N JE .41 1 5.91 3.48 184 3.65 1375 3.70 3.61 -14.9 JustEn pfA N JEpA 26.40 21.29 4 23.06 30 23.34 22.80 -.10 -7.3K -:K12 N LRN 63 18.79 12.72 130 17.67 863 18.23 17.41 +.29 +11.1 K2M Grp Q KTWO 25.99 16.44 269 22.12 1123 22.99 21.93 -.47 +22.9sKAR Auct N KAR 1.40 2.3 21 59.88 40.27 1562 59.96 6571 60.06 56.52 +3.85 +18.7 KB FnclGp N KB 63.96 44.21 431 48.54 1407 49.72 46.96 +.43 -17.0 KB Home N KBH .10 .4 25 38.80 20.68 1690 26.99 8865 28.26 26.71 +.29 -15.5 KBL Merg n Q KBLM 10.00 9.65 9.94 1 9.94 9.94 +.02 +2.4 KBL Mg un Q KBLMU 10.60 9.10 10.45 +2.9 KBR Inc N KBR .32 1.7 14 21.70 14.40 2300 19.23 9699 19.47 18.28 +.96 -3.0 KBS Fash rs Q KBSF 15.00 1.41 238 4.97 293 5.27 4.88 +.06 +20.0 KCAP Fin Q KCAP .40 12.4 4.00 2.91 79 3.22 476 3.23 3.12 +.04 -5.6 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.65 0 25.65 25.65 -.29 +1.4 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.24 21 25.24 25.12 +.07 +.6 KEYW Hld Q KEYW 9.84 4.94 251 9.41 1611 9.80 8.97 -.30 +60.3 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.1 18.63 15.38 96 16.44 393 16.74 16.38 -.13 +2.4 KKR RE n N KREF 1.72e 22.05 18.09 80 20.71 281 20.80 20.30 +.20 +3.5 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 607 104.86 5129 107.02 103.03 -.01 -.2 KLX Q KLXI 27 82.50 45.73 129 72.86 1253 73.67 71.55 +.98 +6.8 KMG Chm N KMG .12 .2 18 79.35 45.65 79 74.45 667 78.23 73.67 -1.85 +12.7 KT Corp N KT 18.82 12.70 656 13.47 2507 13.71 13.11 +.20 -13.7 KVHInd Q KVHI 14.15 9.05 11 12.85 94 13.75 12.85 -.70 +24.2 Kadant N KAI .88f .9 27 114.00 75.60 26 95.30 250 96.40 94.05 +.37 -5.1 Kadmon n N KDMN 5.86 2.05 400 3.30 3313 4.04 3.29 -.66 -8.8 KaiserAlu Q KALU 2.20 2.1 35 116.86 89.91 64 107.23 550 109.64 105.21 +2.57 +.4 Kala Ph n Q KALA 26.75 11.81 87 12.67 754 13.41 12.45 -.63 -31.5 Kalvista rs Q KALV 15.80 5.48 8 9.22 100 9.33 8.30 +.48 -5.4 Kamada Q KMDA 6.05 3.75 46 5.60 130 5.70 5.28 +.20 +17.9 Kaman N KAMN .80 1.2 33 75.08 47.66 304 67.48 1185 68.82 65.90 -.41 +14.7 KandiTech Q KNDI 9.90 3.50 95 4.23 714 4.55 4.15 -.08 -37.9 KCSo pf N KSUp 1.00 3.9 29.14 25.22 25.57 1 25.75 25.41 -.23 -6.2 KC Southn N KSU 1.44f 1.4 20 114.91 99.47 874 106.61 3860 108.94 105.20 +.10 +1.3 KapStoneP N KS .40 1.2 12 35.01 20.42 215 34.62 1985 34.76 34.60 -.08 +52.6 Karyophm Q KPTI 20.39 8.00 293 18.64 1502 19.15 18.17 -.07 +94.2 KayAnAc n Q KAAC 10.08 9.64 9.91 97 +2.1 KaynAEnD N KED 1.60 9.3 19.07 14.10 32 17.29 154 17.55 16.88 -.13 -.7 KA EngTR N KYE 1.32m 14.1 11.45 8.30 246 9.36 761 9.45 9.12 +.09 -7.0 KA MLP N KYN 1.80 9.8 20.38 14.38 248 18.33 1457 18.62 17.91 -.15 -3.8 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.11 9 25.20 25.04 +.02 -.6 KAMidsEn N KMF 1.80m 14.1 15.56 11.36 132 12.81 411 12.92 12.55 +.13 -7.2 KaziaTh rs Q KZIA 6.68 1.63 11 3.25 171 4.21 3.24 -.15 +2.2 KeanGrp n N FRAC 19.83 12.40 1044 13.06 4452 13.91 12.64 -.31 -31.3 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 174 13.80 923 14.13 13.65 -.05 -4.5 Kellogg N K 2.16 3.0 17 72.24 56.40 1978 71.17 11228 71.95 70.06 -.66 +4.7 KellySA Q KELYA .30 1.3 12 32.31 21.01 90 22.62 753 23.57 22.33 -.48 -17.1sKelsoTch g A KIQ .03f 5.0 .96 .24 614 .60 7570 .96 .39 +.18 +15.4sKemet N KEM 6 28.97 13.70 945 28.20 8535 29.15 26.13 +2.10 +87.3 Kemper N KMPR .96 1.3 22 82.53 36.35 506 73.15 3093 75.05 70.25 +1.35 +6.2 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 0 26.20 11 26.27 25.95 +.01 +.5 KemPhm n Q KMPH 8.40 2.45 323 5.15 2573 6.85 4.95 -1.60 +27.2 Kennamtl N KMT .80 2.2 23 52.52 32.23 530 36.94 3657 37.25 35.60 +1.28 -23.7sKennWils N KW .76 3.5 22.28 15.95 578 22.00 3658 22.28 21.60 +.35 +26.8 KenonHld n N KEN 33.22 12.99 14.73 6 15.18 14.38 -.11 -32.0 KY FstFd Q KFFB .40 4.9 34 10.00 7.90 1 8.17 8 8.20 8.05 -.04 -8.8 KeryxBio Q KERX 8.38 3.30 768 4.39 4813 4.49 3.94 +.36 -5.6 KeurDrPep N KDP 2.32 11.7 4 20.14 13.23 19.91 5554 19.68 19.46 +.99 +29.0 KewnSc Q KEQU .68 1.9 20 38.80 24.00 1 35.79 21 35.79 32.60 +2.15 +23.5 KeyEngy N KEG 20.28 8.20 35 16.83 202 17.77 16.49 -.34 +42.7 KeyTrn Q KTCC 15 8.60 6.69 5 7.42 30 7.82 7.41 -.13 +8.8 Keycorp N KEY .48f 2.5 14 22.40 16.28 8151 19.56 46586 20.44 19.40 -.14 -3.0 Keycorp pfI N KEYpI 29.97 26.55 19 26.90 190 27.05 26.80 -.10 -7.0 Keysight N KEYS 45 62.41 39.21 489 59.97 4138 60.82 59.64 +.14 +44.2 Kforce Q KFRC .48 1.4 27 36.75 16.75 151 35.45 517 35.95 35.15 +.25 +40.4 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 300 76.40 1874 77.05 75.68 +.20 +2.3 KimballEl Q KE 19 22.45 15.75 45 19.35 174 20.35 19.30 -.85 +6.0 KimballInt Q KBAL .28 1.7 16 20.97 15.40 79 16.11 469 17.10 15.93 -.34 -13.7sKimbRoy n N KRP 1.68f 7.2 24.50 15.06 39 23.34 291 24.50 21.95 +1.50 +43.6 KimbClk N KMB 4.00 3.8 21 127.94 97.10 1947 105.62 11286 106.79 103.17 -1.23 -12.5 Kimco N KIM 1.12 6.8 17 21.24 13.16 2347 16.54 16841 16.95 16.31 -.37 -8.9 Kimco pfI N KIMpI 1.50 5.9 25.49 23.33 6 25.32 139 25.33 25.04 +.22 +.5 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 16 24.07 136 24.11 23.67 +.19 -3.9 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 9 24.38 56 24.48 24.05 +.17 -2.9 Kimco pfL N KIMpL 25.99 20.01 10 23.30 97 23.41 22.95 +.19 -5.8 KindMorg N KMI .80f 4.5 25 21.25 14.69 8442 17.91 48167 18.25 17.75 -.02 -.9 KindM pfA N KMIpA 44.77 29.98 97 33.60 806 35.49 33.33 -.13 -11.5sKindredBio Q KIN 12.15 6.55 151 11.85 785 12.15 11.65 +.50 +25.4 KingldJw Q KGJI 2 2.50 1.20 11 1.23 146 1.27 1.23 -.03 -39.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 13 16.70 84 17.35 16.25 +.05 -11.2 Kingsway N KFS 6.20 2.65 17 2.75 95 2.90 2.65 +.05 -45.5 KingtoneW Q KONE 9.90 2.63 9 6.71 64 7.50 6.37 -.09 +56.8tKiniksaPh n Q KNSA 24.64 16.54 120 16.14 483 17.73 15.97 -.57 -17.1 Kinross g N KGC 29 4.91 3.48 3247 3.77 21289 3.98 3.70 -.16 -12.7 KinsaleCp n Q KNSL .28 .5 57.22 34.70 44 55.00 319 55.78 54.00 -.44 +22.2 KirbyCp N KEX 37 94.05 59.25 223 86.75 1540 88.80 85.40 +1.15 +29.9sKirklLak n N KL .02e 22.93 11.52 276 22.50 2830 22.93 21.33 +.06 +46.5 Kirklands Q KIRK 34 13.48 8.17 95 11.40 515 12.15 11.21 -.58 -4.7 KiteRlty N KRG 1.27 7.6 6 21.57 13.87 372 16.77 2130 17.20 16.68 -.41 -14.4 KitovPh n Q KTOV 3.81 1.27 34 2.35 611 2.40 2.12 -.06 +3.1 KlondexM g A KLDX 3.89 1.29 314 2.35 3125 2.45 2.32 -.07 -10.0 KnSwftT rs N KNX .24 .6 24 51.94 34.30 1769 37.91 9410 39.27 37.83 -.11 -13.3 Knoll Inc N KNL .60 2.7 15 24.00 16.57 91 21.82 933 22.39 21.51 -.18 -5.3 KnotOffsh N KNOP 2.08 9.5 24.00 19.15 67 21.95 386 22.55 21.60 -.45 +5.8 Knowles N KN 13 16.98 10.95 401 15.82 3281 16.45 15.69 -.16 +7.9 Kohls N KSS 2.44 3.5 13 79.92 36.21 2708 69.13 13681 72.22 68.21 -2.25 +27.5 KonaGrill Q KONA 5.00 1.50 7 2.40 60 2.70 2.40 -.23 +37.1 KopinCp Q KOPN 4.60 2.80 150 3.04 1434 3.10 2.93 +.02 -5.0 Koppers N KOP 1.00 2.7 10 51.80 35.35 96 37.40 404 40.05 37.25 -2.30 -26.5tKoreaElc N KEP 20.38 13.75 232 13.75 1960 14.17 13.72 -.43 -22.4 KoreaFd N KF 4.50e 44.64 36.81 1 37.07 12 37.90 37.07 -.25 -10.2 KornFer N KFY .40 .6 27 68.34 31.53 476 64.87 2536 65.76 62.01 +.06 +56.8 KornitDig n Q KRNT 21.80 11.70 317 19.60 1448 20.00 17.65 +1.60 +21.4sKosmosEn N KOS 8.94 5.15 1144 8.45 10901 8.94 8.45 -.22 +23.4 Koss h Q KOSS 3.58 1.40 6 2.63 217 2.83 2.40 +.22 -14.9 KraftHnz n Q KHC 2.50 3.9 18 90.38 54.11 3998 63.85 16042 64.75 63.29 -.58 -17.9 KrNwChin s N KFYP 44.18 30.07 32.85 1 33.15 32.46 +1.78 -1.8 KrS ChIn n N KWEB 68.39 53.99 316 59.63 2594 60.76 58.19 +.03 +1.7 KranChinA N KBA 9.93e 39.22 28.30 110 29.78 1573 29.83 28.90 +1.07 -13.5 KraneChCm N KCNY .22e .6 37.87 33.05 3 34.82 17 35.28 34.75 -.43 -.8 KrnChEnv n N KGRN 27.96 20.62 0 21.18 1 21.35 21.06 +.51 -16.3 KrnOnBelt n N OBOR 28.16 22.54 9 23.26 27 23.45 23.01 +.40 -9.0 KrS CnTc n N KEMQ 28.97 23.42 16 24.78 49 24.85 24.35 +.32 -2.9 KratonCp N KRA 16 53.99 31.48 118 47.90 659 48.72 46.64 +1.08 -.6 KratosDef Q KTOS 13.93 8.90 578 12.70 4063 12.74 11.77 +.74 +19.9 Kroger s N KR .56f 2.0 11 31.45 19.69 6016 28.05 35744 29.18 27.64 -1.07 +2.2 KronosWw N KRO .68 3.0 8 29.49 17.11 352 22.50 2557 23.45 22.21 +.10 -12.7sKrystlBio n Q KRYS 17.75 8.03 31 17.13 199 17.75 14.53 +2.06 +62.8 Kulicke Q KLIC .12p 61 28.71 18.22 1655 28.48 6040 28.69 24.75 +3.37 +17.0 KuraOnc n Q KURA 24.03 5.90 147 20.20 1825 21.75 19.55 +.80 +32.0L -: L Brands N LB 2.40 7.6 10 63.10 30.70 8719 31.71 34470 37.84 31.31 -4.99 -47.3 L-3 Tch N LLL 3.20 1.6 20 218.71 168.54 493 203.34 2889 204.29 193.72 +9.77 +2.8 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 96 94.55 670 94.95 90.63 -27.3 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 7 19.50 43 20.40 19.16 -.80 -4.6 LF CapA n Q LFAC 9.70 9.59 9.60 334 9.63 9.60 -.01 -.3sLF CapA un Q LFACU 10.18 9.98 10.18 175 10.18 10.12 +.04 +1.8 LG Display N LPL 16.82 7.77 364 8.61 5333 8.93 8.38 +.44 -37.4 LGI Homes Q LGIH 11 81.88 40.73 150 58.27 1057 59.26 57.04 +.30 -22.3 LGL Grp A LGL 17 6.70 4.25 6 5.35 25 5.39 5.18 +.13 -4.8sLHC Grp Q LHCG 42 89.17 56.76 189 86.82 1018 89.17 85.70 -1.47 +41.7 LKQ Corp Q LKQ 19 43.86 29.60 2462 33.46 10899 33.50 32.46 +.93 -17.7 LM FdgA n Q LMFA 6.65 .35 1031 .41 7210 .87 .38 +.01 -74.1 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 26 13.18 188 13.20 12.98 +.20 -5.5 LPL Fincl Q LPLA 1.00 1.5 23 73.28 42.23 352 65.95 2975 68.29 65.38 +.16 +15.4sLRAD h Q LRAD .04 1.4 2.80 1.46 59 2.76 620 2.80 2.52 +.10 +10.8 LSB Inds N LXU 11.71 4.75 221 6.97 1012 7.00 6.00 +1.00 -20.4 LSC Com N LKSD 1.04f 7.1 21.95 11.58 490 14.55 1716 15.13 13.77 +.61 -4.0 LSI Ind lf Q LYTS .20 3.7 24 9.18 4.91 75 5.38 372 5.67 5.25 -.24 -21.8 LTC Prp N LTC 2.28f 5.4 18 51.91 34.46 147 42.16 1238 43.91 42.05 -1.74 -3.2 LaJollaPh Q LJPC 41.36 22.68 221 30.49 904 30.79 29.16 +.24 -5.3 LaZBoy N LZB .48 1.6 20 34.25 23.15 353 30.10 2077 32.20 29.75 -2.00 -3.5 LabCp N LH 22 190.36 146.68 390 187.21 2469 187.57 181.56 +5.87 +17.4sLadderCap N LADR 1.30f 8.1 15 16.30 12.83 364 15.97 2651 16.30 15.93 -.20 +17.2 LadThalFn A LTS .04 1.1 3.84 2.21 49 3.49 423 3.57 3.46 -.05 +10.4 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 29 25.84 132 25.85 25.47 +.17 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 1 24.45 16 24.50 24.40 +.06 -1.9 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 0 17.20 3 17.40 17.20 +.05 +.3 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 44 20.10 365 20.80 20.00 -.30 +4.4 Lakelnd s Q LKFN 1.04 2.2 20 52.43 41.30 51 48.11 290 50.90 48.10 -1.20 -.8 LakeInd Q LAKE 10 17.18 12.20 9 13.55 71 13.85 13.20 -.20 -6.9 LamResrch Q LRCX 4.40f 2.6 17 234.88 147.86 2132 171.79 12564 177.93 168.82 -2.07 -6.7 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 396 71.31 2267 71.53 68.67 +1.81 -3.9sLambWst n N LW .77 1.1 26 71.04 42.58 674 70.85 4296 71.29 69.79 +.66 +25.5sLancastrC Q LANC 2.40 1.7 33 144.75 113.34 64 142.30 440 144.75 140.95 -.92 +10.1 Landcad n Q LCA 11.00 9.89 2 10.12 52 10.15 10.10 -.01 +1.8 Landcad un Q LCAHU 13.08 9.66 0 11.04 1 11.10 11.00 +.54 +4.9 Landec Q LNDC 19 15.60 11.42 48 14.80 277 15.15 14.75 -.30 +17.5 LandBncp Q LARK .80b 2.8 29 29.59 25.73 28.30 2 28.46 28.25 +.09 -2.4 LandmInfr Q LMRK 1.47 10.7 21 18.75 12.95 44 13.75 295 14.00 13.65 -.20 -24.0 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 2 24.50 21 24.66 24.15 +.17 -3.0 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 2 24.64 8 24.69 24.43 +.21 -3.4 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.50 14 23.60 23.40 -3.1 LandsEnd Q LE 25 31.15 10.55 107 26.00 640 27.95 25.75 -1.70 +33.0 Landstar Q LSTR .60 .5 24 118.60 80.00 218 110.10 968 114.25 109.05 -1.85 +5.8 Lannett N LCI 5 30.35 12.70 486 13.60 2065 14.55 13.60 -.20 -41.4 Lantheus n Q LNTH 4 24.45 13.55 386 14.05 1438 15.55 14.05 -.90 -31.3 Lantronix Q LTRX 3.56 1.78 12 2.66 110 2.77 2.58 -.12 +31.7 LaredoPet N LPI 4 13.46 7.41 2739 9.81 23593 10.43 9.48 +.25 -7.5 LVSands N LVS 3.00 4.1 21 81.45 59.16 1972 73.73 16493 74.09 71.62 +1.36 +6.1 LaSalleH N LHO .90m 2.6 19 36.13 24.10 168 34.88 4193 35.12 34.35 -.08 +24.3 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 3 25.10 9 25.10 24.95 +.01 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 2 25.09 16 25.09 24.86 +.13 -2.5 Latam Air N LTM 17.39 9.49 259 10.26 2185 10.34 9.86 +.14 -26.2 LatAmDisc N LDF .03e .3 13.25 9.27 1 9.94 33 10.30 9.76 +.10 -13.5 LattDvMkt N RODM .62e 2.1 31.02 26.89 79 28.63 538 28.78 28.27 +.11 -2.0 LattEmMkt N ROAM .43e 1.9 28.12 22.08 3 22.82 55 23.00 22.59 +.13 -11.4 Latt RE n N RORE 16.02 13.27 1 15.69 431 15.80 15.63 -.16 +1.3 LattUSEqt N ROUS .39e 33.42 27.25 26 32.07 77 32.49 31.82 +.24 +2.5 LattGblSC N ROGS .57e 1.8 33.42 28.36 3 31.58 9 31.81 31.31 +.08 HrtLoVol n N LVIN 29.40 25.52 0 26.84 2 27.31 26.89 -3.2 Lattice Q LSCC 7.03 5.05 519 6.52 3408 6.89 6.34 +.12 +12.8 LaureatE n Q LAUR 18.24 10.46 1473 15.10 3083 15.50 14.86 +.24 +11.4 Lawsn Q LAWS 8 28.00 19.30 4 24.80 50 25.90 24.20 -.25 +.2 LazGlobTR N LGI .95 5.3 19.39 15.68 28 18.08 161 18.26 17.92 +.18 +.4 Lazard N LAZ 1.76f 3.5 13 60.00 40.50 797 50.03 3027 51.23 49.33 +.13 -4.7 LazWldDiv N LOR .69 6.6 12.63 10.28 13 10.41 158 10.62 10.38 -10.5 Lazydays n Q LAZY 31 11.10 7.25 3 9.37 86 9.51 8.54 +.62 -15.6 LeMaitreV Q LMAT .28 .8 42 41.28 26.37 46 36.56 541 37.04 35.32 -.17 +14.8 LeadgBr g Q LBIX 3.75 .74 102 1.72 1716 1.95 1.42 +.16 +5.5 LeafGrp N LFGR 11.75 6.35 36 11.10 232 11.70 11.00 -.55 +12.1 LeapTh n Q LPTX 10.25 4.90 20 8.55 95 9.06 8.39 -.15 +37.0 LearCorp N LEA 2.80f 1.5 14 206.36 140.45 366 187.94 3223 192.71 185.50 +.55 +6.4 Lee Ent N LEE 7 3.30 1.80 203 3.20 1498 3.30 3.05 +.15 +36.2 LegacyAc n N LGC 9.91 9.51 1 9.62 3 9.67 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 2 10.00 6 10.09 10.00 +.6 LegacyRes Q LGCY 10.54 1.07 278 6.17 1348 6.32 5.97 +283.2 LegcyR pf Q LGCYP 2.00 12.3 19.25 3.69 5 16.20 57 17.25 15.72 -.96 +244.7 LegcyR pfB Q LGCYO 2.00 12.4 19.24 3.69 43 16.11 160 17.18 15.42 -.75 +243.5 LegacyTxF Q LTXB .64 1.7 17 46.45 34.58 242 38.53 1229 41.04 38.45 -1.11 -8.7tLeggMason N LM 1.36f 4.1 9 47.13 33.35 840 33.05 4563 35.33 32.96 -1.27 -21.3 LegMas56 n N LMHA 28.47 25.57 43 26.57 93 27.04 26.56 -.36 -2.5 LegM 5,4 56 N LMHB 25.73 23.37 92 24.48 361 24.68 24.19 -.22 -3.1 LM DevDvr Q DDBI 31.49 27.67 29.51 4 29.80 29.49 +.07 -.6 LM EMDvr Q EDBI 35.60 28.90 0 29.82 3 30.08 29.82 +.32 -9.7 LM LoVHiD Q LVHD 32.10 28.75 25 30.22 200 30.49 30.04 -.14 -4.2 LM IntLoV N LVHI 28.95 25.85 1 27.10 11 27.17 26.73 +.09 -3.8 LM EM LoV N LVHE 31.44 26.00 27.34 3 27.40 27.25 -.19 -.6 LM Gl Inf n Q INFR 30.39 27.00 1 28.20 3 28.68 27.95 -.21 -4.3sLM SC Qu n Q SQLV 30.83 23.33 30.21 5 30.83 30.21 -.24 +10.9 LeggPlat N LEG 1.52f 3.3 21 53.96 39.57 647 45.67 3639 45.79 45.00 +.51 -4.3 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 3 26.37 8 26.40 25.85 +.38 +4.9 LeidosHld N LDOS 1.28a 2.1 22 70.11 51.81 428 62.43 3323 62.57 60.14 +2.25 -3.3 LeisAcq n Q LACQ 9.68 9.55 9.66 199 9.66 9.66 LeisAcq un Q LACQU 10.08 9.30 10.05 199 10.05 10.05 -.03 +1.4 LejuHldgs N LEJU .20e 2.23 .96 74 1.50 265 1.69 1.50 -.10 +4.2 LendgTree Q TREE 404.40 167.70 603 232.00 1743 248.70 220.31 +11.50 -31.9 LendingClb N LC 6.56 2.57 3474 4.46 24798 4.50 4.14 +.34 +8.0 LennarA N LEN .16 .3 14 72.17 48.71 1374 54.06 16586 55.22 53.37 +.41 -14.5 LennarB N LEN/B .16 .4 12 58.65 39.76 71 44.09 239 44.86 43.68 +.65 -14.7 Lennox N LII 2.56f 1.2 30 223.05 160.18 350 215.09 1559 216.68 207.68 +8.59 +3.3 Leo Hld un N LHC 10.90 9.40 10.14 0 10.14 10.14 -.03 +1.7tLevelBr n A LEVB 5.52 3.50 37 3.65 81 3.87 3.40 -.06 -16.1 LevOneBc n Q LEVL .03p 59 30.79 25.51 4 27.71 32 27.88 27.15 +.56 -5.3 LexiPhm rs Q LXRX 17.29 7.67 404 12.33 1909 13.07 12.07 -.67 +24.8 LexnFint n Q LX 20.00 10.15 436 11.03 3000 12.48 10.85 -1.39 -20.6 LexRltyTr N LXP .71 8.0 11 10.65 7.59 513 8.87 3842 9.06 8.80 -.16 -8.1 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.43 4 49.75 49.25 +.05 -3.7 LianlouSm Q LLIT 3.69 1.14 10 1.93 49 2.00 1.72 +.10 +10.0 Libbey A LBY .47 5.9 10.30 4.60 45 7.93 607 8.28 7.84 -.38 +5.5 LbtyASE N USA .72e 10.8 6.80 5.53 1293 6.67 5116 6.69 6.53 +.16 +5.9 LbtyASG N ASG .38e 5.6 6.86 4.72 159 6.77 498 6.80 6.55 +.25 +22.2 LibBrdbdA Q LBRDA 104.35 67.75 99 78.87 676 79.98 78.60 +.27 -7.3 LibBrdbdC Q LBRDK 104.66 68.33 500 79.08 4281 80.28 78.57 +.41 -7.1 LibExpA n Q LEXEA 58.20 35.89 602 47.10 3190 47.64 45.89 +.27 +6.2 LibtyGlobA Q LBTYA 39.73 27.11 1888 29.39 7522 29.72 28.30 +.32 -18.0 LibtyGlobB Q LBTYB 39.00 28.00 2 28.90 2 28.95 28.90 +.90 -18.7 LibtyGlobC Q LBTYK 37.86 26.08 3071 28.33 17564 28.69 27.44 +.40 -16.3 LibLA A n Q LILA 24.00 18.26 214 20.48 1171 20.90 19.74 +.14 -5.1 LibLA C n Q LILAK 23.92 17.90 1354 20.59 3567 21.07 19.94 +.11 -3.7 LibMSirA n Q LSXMA 48.18 38.61 353 47.42 2019 47.93 46.55 +.89 +19.6sLibMSirB n Q LSXMB 47.85 38.62 47.85 0 47.85 47.85 +.35 +7.5 LibMSirC n Q LSXMK 48.33 38.52 501 47.70 2481 47.99 46.86 +.81 +20.3 LibMBrA n Q BATRA 26.59 21.35 35 26.19 149 26.37 25.33 +.02 +18.8 LibMCFor Q FWONK 41.14 28.37 725 38.35 5271 39.35 36.98 -.29 +12.3 LibMAFor Q FWONA 39.37 27.22 77 36.58 703 37.30 35.25 -.03 +11.8 LibMBrC n Q BATRK 26.71 21.53 58 26.20 342 26.52 25.38 +.02 +17.9 LibOilSv n N LBRT 54 23.90 16.00 349 18.24 2646 19.90 17.48 -.50 -20.3 LibtProp N LPT 1.60 3.6 16 45.40 37.77 540 44.69 3117 44.92 43.95 +.02 +3.9 LibertyTax Q TAX .64 7.7 9 14.70 7.75 43 8.30 178 8.65 8.25 -.20 -24.5sLibTripA A Q LTRPA 17.75 7.90 213 17.30 1933 17.75 16.63 +.15 +83.6sLibTripA B Q LTRPB 67 17.50 9.00 17.45 1 17.50 17.40 +.75 +85.6 LifeStorg N LSI 4.00 4.1 34 101.28 69.00 533 97.22 2177 100.57 96.98 -2.03 +9.2 LifePtHlth Q LPNT 46 66.05 41.45 752 48.50 3972 49.55 46.95 +.35 -2.6 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 19 12.90 105 13.75 12.21 -.50 -21.8sLifevant rs Q LFVN 8.90 2.86 389 9.34 1117 9.52 7.61 +.90 +96.2tLifewayFds Q LWAY 15 10.75 4.25 8 4.42 113 4.91 4.25 -.12 -44.8sLigandPh Q LGND 71 226.36 115.40 179 221.09 1348 226.36 211.50 +4.42 +61.5 LightPath Q LPTH 4.10 1.97 123 2.31 381 2.38 2.26 -.03 +4.1 Lightbrdg rs Q LTBR 4.80 .91 128 .98 565 1.00 .96 -.02 -19.8 LightInBox N LITB 3.46 1.61 4 1.75 60 1.92 1.68 -.10 -24.0 LilisEn n A LLEX 6.30 2.96 332 5.65 1417 5.84 5.23 +.22 +10.6 Limbach n Q LMB 15.22 10.59 19 11.85 124 12.00 11.66 -.01 -14.3 LimelghtN Q LLNW 6.05 3.03 312 4.69 3170 4.95 4.61 -.14 +6.3sLimestBcp Q LMST 17.50 10.00 1 17.45 9 17.65 16.72 +.72 +21.9 Limoneira Q LMNR .25 1.0 19 26.80 19.62 29 25.28 267 26.25 24.92 -.31 +12.9 LincEdSv Q LINC .08 4.5 3.55 1.49 16 1.77 53 1.80 1.69 +.11 -12.4 LincElec Q LECO 1.56 1.7 26 101.34 81.48 297 90.53 1204 91.63 88.09 +2.78 -1.1 LincNat N LNC 1.32 2.1 9 86.68 61.18 1398 63.54 8181 65.62 62.80 +.51 -17.3sLindbladEx Q LIND 71 13.71 8.66 69 13.44 360 13.71 12.96 -.03 +37.3 Lindsay N LNN 1.24f 1.3 47 103.03 83.57 156 93.86 642 102.77 93.11 -6.66 +6.4 LineCp n N LN 47.81 33.91 84 45.11 770 45.93 44.28 +1.27 +10.1 LionsGat A N LGF/A .36 1.4 36.48 21.54 339 25.92 2225 26.30 25.25 +.23 -23.3 LionsGat B N LGF/B .36 1.5 34.41 19.97 290 24.53 1343 24.58 23.63 +.48 -22.7 Lipocine Q LPCN 5.33 1.03 48 1.42 440 1.45 1.35 +.04 -58.7sLiqTech A LIQT .84 .26 152 .74 2163 .84 .68 -.01 +29.8 Liquidity Q LQDT 7.65 4.34 27 6.85 175 7.20 6.25 -.08 +41.2 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 84 95.72 805 99.35 94.00 -1.61 -15.7 Littelfuse Q LFUS 1.48 .6 46 238.11 163.18 114 227.84 808 231.85 223.21 -.88 +15.2 LivaNova n Q LIVN 35 105.90 59.12 166 102.59 991 104.66 99.85 -1.40 +28.4sLiveNatn N LYV 51.23 34.18 1570 51.54 6339 52.19 49.33 +1.85 +21.1sLiveOakB n Q LOB .12 .4 13 32.60 20.75 146 31.50 1012 32.60 30.50 -.80 +32.1 LiveVent rs Q LIVE 26.50 9.54 6 13.04 38 13.25 12.48 +.41 -18.4 LiveXLve n Q LIVX 11.11 3.43 36 5.54 315 6.01 5.38 -.41 +38.5 LivePrsn Q LPSN 24.08 10.80 412 22.10 2265 22.50 21.25 -.10 +92.2 LloydBkg N LYG .47a 14.2 4.21 3.23 2104 3.33 11563 3.40 3.29 -.01 -11.2 LoanDpt n N LDI LockhdM N LMT 8.00 2.5 39 363.00 284.22 1662 318.37 7067 319.50 300.36 +19.18 -.8 Loews N L .25 .5 14 53.59 45.01 680 49.49 4833 50.24 49.05 +.59 -1.1 Logitech Q LOGI .63e 1.4 34 46.12 32.66 94 45.31 590 45.79 44.69 +.73 +34.7 LogMeIn Q LOGM 1.20 1.1 134.80 99.45 347 110.40 2137 112.53 106.45 +3.65 -3.6 LomaNeg n N LOMA 12 26.89 9.20 166 10.59 1229 11.67 10.52 -.57 -54.0sLoneRs n Q LONE 8.96 2.43 375 9.00 853 9.05 8.09 +.76 +126.7 LoopInd n Q LOOP 19.00 9.21 21 11.52 84 11.75 11.00 +.30 -20.4 LoralSpac Q LORL 59 51.75 36.85 41 38.90 243 39.70 38.30 -.20 -11.7 LaPac N LPX .13p 15 31.19 23.39 1605 27.62 6615 28.43 27.47 -.33 +5.2 Lovesac n Q LOVE 25.01 19.33 13 21.19 111 21.90 20.01 +.11 -11.7 Lowes N LOW 1.92f 1.9 22 108.98 70.76 5197 99.58 19491 100.74 96.26 +3.44 +7.1 LoxoOncol Q LOXO 208.95 69.00 255 179.03 2774 192.00 174.56 -10.93 +112.7 Lubys N LUB 3.20 2.35 24 2.55 60 2.76 2.55 -.07 -3.4slululemn gs Q LULU 57 130.49 56.56 881 125.45 6301 130.49 124.62 -3.09 +59.6 LumberLiq N LL 41.33 19.41 533 26.18 3445 26.74 24.94 +.45 -16.6 Lumentm n Q LITE 16 74.40 41.95 1398 58.85 6984 60.60 55.30 +.90 +20.3sLuminex Q LMNX .24 .8 42 31.70 18.62 322 31.76 1345 31.89 30.09 +1.66 +61.2 LunaInn h Q LUNA 4.00 1.16 54 3.35 268 3.41 3.25 -.02 +37.9 LuthBur n Q LBC .07e 13.60 11.02 43 11.53 292 12.02 11.48 -.27 -4.2 LuxferHld N LXFR .50 3.7 16.21 11.30 13.67 -13.5 Luxoft N LXFT 19 65.30 31.50 158 38.15 614 38.75 37.40 +.50 -31.5 Lydall N LDL 15 60.00 37.50 77 44.40 475 46.05 44.25 -.30 -12.5 LyonBas A N LYB 4.00f 3.7 9 121.95 83.23 1518 107.38 11874 111.84 105.41 -1.19 -2.7M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 2205 166.45 7946 173.33 165.53 -2.51 -2.7 M&T Bk wt N MTB/WS 113.50 68.29 112.00 +14.8 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 0 -6.7 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 1021.00 0 -.9 MACOM Q MTSI 65.99 15.46 337 24.60 1769 25.82 23.89 +.36 -24.4 MAG Slv g A MAG 13.84 9.29 121 9.81 1077 11.19 9.81 -1.20 -20.6 MAM Soft Q MAMS 20 9.42 6.11 3 8.38 65 8.68 8.16 -.31 +11.6 MB Fncl Q MBFI .96 2.0 19 51.59 38.29 238 47.11 2971 48.73 47.03 -.37 +5.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 318 25.56 411 25.77 25.50 -.05 -2.8 MBIA N MBI 10.97 6.04 396 9.39 2852 9.65 9.16 -.05 +28.3sMBT Fnl Q MBTF .28f 2.5 16 11.60 9.25 17 11.00 190 11.60 10.95 -.10 +3.8 MCBC n Q MCFT 18 31.26 16.82 52 28.20 512 29.93 27.81 -.70 +26.9 MDC N MDC 1.20 3.8 11 35.18 26.45 374 31.79 1660 32.39 30.97 +.26 -.3 MDC Pr gs Q MDCA .84 15.4 2 12.26 3.80 279 5.45 2058 6.00 5.30 -44.1 MDU Res N MDU .79 2.7 25 29.62 24.29 624 29.29 3999 29.60 28.60 -.31 +9.0 MEI Phrm Q MEIP 5.14 1.79 498 4.26 1405 4.72 4.06 -.15 +102.9 MER Tel rs Q MTSL 4.49 .99 1523 1.58 26922 4.14 1.06 +.46 -25.1 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1923 7.75 7156 7.81 7.72 +.01 -2.1 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 25.73 15 26.25 25.68 +.03 -2.4 MFA pfB N MFApB 1.88 7.3 25.89 23.96 11 25.55 53 25.85 25.36 -.28 +1.0 MFC Bcp N MFCB 9.62 5.69 22 6.15 61 6.18 5.90 +.17 -21.0tMFS CAMu A CCA .60 5.8 14.00 10.21 18 10.27 43 10.31 10.20 -.03 -10.8 MCR N MCR .72a 9.1 8.76 7.84 72 7.90 427 7.91 7.86 +.06 -6.8 MGF N MGF .41 9.1 4.99 4.45 37 4.50 275 4.51 4.49 -6.1tMFS HInM N CXE .30 6.1 5.51 4.82 122 4.94 503 4.94 4.82 +.11 -5.7 MFS HYMu N CMU .28 6.1 4.89 4.37 122 4.54 425 4.54 4.43 +.11 -1.7 MFS IHI N CIF .25 10.0 3.03 2.46 64 2.49 387 2.54 2.49 -15.3 MIN N MIN .42 11.0 4.35 3.79 163 3.82 950 3.86 3.82 -.03 -8.0 MFS InvG N CXH .50 5.4 10.33 9.08 15 9.28 87 9.28 9.21 +.06 -4.4 MMT N MMT .52 9.3 6.29 5.57 135 5.60 612 5.64 5.59 -.01 -7.7 MFM N MFM .38 5.8 7.41 6.41 87 6.67 435 6.70 6.53 +.10 -2.9 MFV N MFV .58 10.1 6.84 5.49 15 5.75 61 5.80 5.70 +.03 -2.9 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 28 63.75 240 66.00 62.79 -2.30 +1.0 MGIC Inv N MTG 8 16.21 9.97 1747 10.75 13858 11.44 10.72 -.33 -23.8 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 346 30.77 1471 31.06 30.20 +.26 +5.6 MGM Rsts N MGM .48 1.6 9 38.41 27.88 9377 30.95 39638 31.00 29.04 +1.98 -7.3 MGP Ing Q MGPI .32a .4 56 99.73 49.58 249 89.41 961 97.17 89.18 -5.41 +16.3 MI Acq n Q MACQ 11.41 8.34 35 10.66 577 11.40 10.60 +.08 +4.6 MI Homes N MHO 12 37.41 24.08 102 27.31 706 27.75 26.85 +.36 -20.6 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 12 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 43

MKS Inst Q MKSI .80f .8 14 128.28 70.00 393 97.15 2352 100.45 95.53 -.15 +2.8 MMA Cap Q MMAC 3 30.58 18.00 3 26.00 17 26.75 25.65 +.05 +7.0 MPLX LP N MPLX 2.47f 7.3 31 39.38 31.60 738 33.89 4651 34.59 33.34 -.18 -4.5sMRC Glbl N MRC 24 22.98 14.01 574 22.60 3757 22.98 21.71 +.32 +33.6sMSA Safety N MSA 1.52f 1.5 57 99.37 65.95 115 98.81 614 99.37 96.95 +.81 +27.5 MSB Fin Q MSBF .87a 4.0 21.95 17.10 3 21.50 11 21.89 21.20 +20.8 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 663 81.71 7108 85.86 77.00 -1.44 -15.5 MSCI Inc N MSCI 1.52 .9 46 174.14 102.63 369 169.58 2162 170.38 167.41 +2.97 +34.0 MSG Netw N MSGN 10 26.30 16.25 738 23.30 2603 24.90 23.10 -.50 +15.1 MTGE Inv Q MTGE 2.00 10.2 6 20.20 16.15 95 19.70 820 19.90 19.70 -.15 +6.5 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 43 25.72 69 25.89 25.70 -.09 -1.5 MTS Q MTSC 1.20 2.2 15 57.50 42.00 21 54.10 239 54.70 53.55 -.05 +.7 MTchAcq n Q MTEC 11.80 9.17 1 9.90 3 9.90 9.75 +.15 +2.9 MTchAc un Q MTECU 10.52 9.94 10.44 10 10.44 10.33 +.07 +3.7sMV OilTr N MVO .76e 6.7 9 12.21 4.80 62 11.35 520 12.21 10.98 +.37 +35.1tMVB Fin n Q MVBF .10 .6 20.40 15.40 5 17.62 35 18.09 15.40 -.21 -12.3 MVC Cap N MVC .60 6.2 10.97 9.25 40 9.63 306 9.65 9.25 +.38 -8.8 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.51 18 25.72 25.51 +.01 -1.3sMYOS Q MYOS 2.50 1.03 248 1.38 11174 2.50 1.37 -.11 +1.5 MYR Grp Q MYRG 25 40.81 23.00 106 38.65 609 39.38 37.34 +.55 +8.2 MacQUtlDv N MFD 1.20 10.9 14.75 10.71 18 11.00 207 11.20 10.93 -.08 -11.5 MacQGInf N MGU 1.48 6.5 26.50 21.32 13 22.84 114 23.26 22.69 -.33 -11.4sMacatawa Q MCBC .24 1.9 21 12.92 9.05 14 12.38 129 12.92 12.22 -.39 +23.8 Macerich N MAC 2.96 5.1 32 69.73 52.12 618 57.84 4497 58.44 57.49 -.43 -11.9 MackCali N CLI .80 4.0 9 26.97 15.86 317 20.20 1726 20.87 20.16 -.54 -5.4 MackFn Q MFNC .48 2.8 15 17.58 13.69 25 17.25 75 17.49 16.72 -.20 +8.5 Macquarie N MIC 5.24e 11.7 8 78.10 36.20 1018 44.71 5655 45.22 43.60 +.89 -30.4 MacroGen Q MGNX 32.74 14.36 163 21.93 1132 22.54 21.09 -.43 +15.4 Macys N M 1.51 4.1 11 41.33 17.41 6018 36.39 33064 37.47 35.31 -.50 +44.5 MadCvCall N MCN .72 9.4 8.04 7.09 27 7.65 415 7.69 7.54 +.11 -.9sMadSqGd n N MSG 330.00 189.96 121 326.32 1484 330.00 318.38 -.98 +54.8 MadStSec N MSP 1.04 8.8 12.16 10.72 11 11.76 70 11.88 11.71 +.02 +.4 MadrigP rs Q MDGL 325.98 15.15 164 296.75 682 304.04 283.28 -2.73 +223.3 Magal Q MAGS 6.48 4.13 3 5.10 51 5.17 4.95 -.04 +.8 MagellnHlt Q MGLN 24 112.25 71.75 117 99.10 770 99.78 98.06 +.90 +2.6 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 413 68.19 2904 68.90 67.44 -.15 -3.9 Magenta n Q MGTA 16.33 11.45 137 13.36 476 13.47 11.70 +.38 -8.0 MagicSft Q MGIC .26e 3.1 21 9.50 7.60 2 8.45 83 8.75 8.10 +.30 +.9 MagicJack Q CALL 8.65 5.55 88 8.45 637 8.55 8.45 -.10 Magna g s N MGA 1.32f 2.2 11 67.47 45.37 727 59.90 4915 61.16 58.85 +1.08 +5.7 MagnaChip N MX 7 13.40 8.85 253 11.30 1606 11.75 10.35 +1.00 +13.6tMagneG rs Q MNGA 22.95 .31 2616 .32 24072 .39 .31 -.02 -93.3 MagyarBc Q MGYR 68 13.75 12.01 1 12.21 3 12.70 12.20 -.05 -4.6 MaidenH Q MHLD .60 7.8 11.35 5.55 179 7.65 970 8.30 7.60 -.40 +15.9 Maiden prA N MHpA 2.06 8.6 25.71 18.80 37 24.02 367 24.24 23.77 +.26 -2.8 Maiden pfC N MHpC 1.78 7.8 26.67 16.73 21 22.68 116 23.08 22.09 +.66 -7.1 MaidnH pfD N MHpD 1.68 8.2 25.05 14.85 29 20.57 164 20.59 19.73 +.80 -1.8 MaidenHld n N MHLA .60 2.9 27.17 16.68 7 20.89 60 21.31 20.67 -.05 -9.2 MaidHld 43 N MHNC 1.94 8.3 27.34 18.64 4 23.47 38 23.56 22.98 +.38 -3.9 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 246 38.41 835 38.55 38.31 -.08 -3.3 MainStC 23 N MSCA 1.53 5.9 26.50 25.23 25.79 +2.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 68 19.50 269 19.61 19.20 +.34 -1.7sMajesco n A MJCO 7.43 4.35 12 7.12 68 7.43 7.06 -.23 +32.6 MMyTrip Q MMYT 41.70 22.40 283 34.95 1635 35.70 32.90 -.65 +17.1 MalibuBoat Q MBUU 33 46.49 25.00 52 42.28 442 44.69 41.56 -.61 +42.2 Mallinckdt N MNK 49.12 11.65 2663 21.65 17337 21.77 19.89 +1.73 -4.0 MalvernBc Q MLVF 13 28.20 21.00 1 24.25 20 25.20 24.20 -.85 -7.4 MamEngy n Q TUSK 42.30 10.88 334 36.26 2332 38.98 34.91 -.59 +84.7 ManTech Q MANT 1.00f 1.7 20 62.24 37.02 73 59.60 756 60.72 56.74 +.68 +18.7sMgdDInvG N MZF .74 5.1 14.41 13.05 27 14.36 183 14.41 14.34 +.01 +6.9 ManchUtd N MANU .36 1.7 1 22.25 15.86 8 21.50 85 21.50 20.50 +.60 +8.6 ManhAssc Q MANH 31 54.21 39.10 226 50.36 1706 51.15 49.27 +.20 +1.7 ManhBrCa Q LOAN .48 6.3 17 8.00 5.25 7 7.66 146 7.90 7.21 -.17 +28.9 Manitex Q MNTX 13.26 6.86 33 12.82 343 13.21 12.64 +.03 +33.5 Manitowc rs N MTW 44.03 22.12 908 27.39 1832 27.52 25.90 +.95 -30.4 MannKd rs Q MNKD 6.96 1.09 1324 1.70 6093 1.82 1.66 -.10 -26.7 Mannatech Q MTEX .50 2.5 9 22.40 13.50 5 20.10 26 20.92 19.10 +.80 +34.0 ManngNap N MN .32 10.3 13 4.45 2.95 17 3.10 357 3.35 3.10 +.03 -13.9tManpwrGp N MAN 1.86 2.2 10 136.93 84.13 702 85.95 4298 89.60 83.86 -1.05 -31.8tManulife g N MFC .44 22.16 17.73 925 17.99 9695 18.21 17.73 +.09 -13.8sMarathnO N MRO .20 .9 22.74 10.55 8274 21.48 56400 22.74 21.11 +.39 +26.9tMaraPat rs Q MARA 10.03 .82 424 .89 1872 .94 .82 -.00 -78.3 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 4885 71.74 23297 73.18 69.27 +1.54 +8.7 MarchxB Q MCHX .50e 3.20 2.34 65 2.93 203 3.13 2.87 -.14 +6.4sMarcusMill N MMI 25 41.14 24.34 87 40.47 627 41.14 40.36 -.11 +24.1sMarcus N MCS .60f 1.8 26 33.90 23.55 42 33.10 231 33.90 32.85 -.25 +21.0 MarinSft rs Q MRIN 15.45 5.40 5 5.60 25 5.90 5.50 -.25 -48.9 MarPet Q MARPS .32e 8.4 8 4.85 2.83 1 3.82 33 4.35 3.79 -.08 +12.4 MarineP N MPX .40f 2.1 34 19.82 12.00 9 18.90 90 19.80 18.72 -.10 +48.4 MarineMx N HZO 20 25.05 13.80 512 20.75 1068 21.05 19.70 +.45 +9.8 MarinusPh Q MRNS 9.87 1.31 422 8.14 3770 8.66 7.20 +.72 -.2 Markel N MKL 64 1194.98 963.79 26 1129.50 138 1134.00 1108.21 +17.52 -.8 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 182 205.86 956 208.95 200.00 +3.31 +2.0 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 13 30.75 85 31.25 30.70 -.15 +37.3 MAR Q MAR 1.32 1.0 34 149.21 96.90 844 131.01 11028 131.43 127.91 +3.35 -3.5 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 351 117.85 1806 120.55 116.85 +1.46 -12.8 Marrone Q MBII 3.39 .85 179 1.92 1025 1.95 1.82 -.02 +74.5sMarshM N MMC 1.66f 1.9 24 86.54 76.68 1623 86.56 11816 86.62 84.42 +2.75 +6.4 MartenTr s Q MRTN .10 .4 34 29.60 15.60 184 22.55 1537 24.55 22.45 -1.50 +11.1 MartMM N MLM 1.76 .8 33 241.33 189.27 278 226.82 2083 228.52 222.53 -.68 +2.6 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 169 13.80 530 13.90 13.60 +.10 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7650 21.86 71826 22.92 21.55 +.23 +1.8 Masco N MAS .42 1.1 19 46.45 35.79 2465 38.01 14014 38.95 37.40 -.30 -13.5 Masimo Q MASI 42 102.32 80.69 265 99.49 2534 100.35 97.89 -.48 +17.3 Masonite g N DOOR 14 79.90 50.40 39 71.15 494 72.83 70.25 -1.25 -4.0 Mastec N MTZ 13 55.53 38.40 641 51.95 3095 53.45 50.70 -.50 +6.1 MastechD A MHH 20 18.42 6.26 12 16.90 70 17.50 16.06 -.56 +68.0sMasterCrd N MA 1.00 .5 48 209.19 121.82 2591 205.91 14429 209.19 199.25 +6.39 +36.0 MatadorRs N MTDR 24 35.22 20.89 944 31.81 8920 33.43 31.21 +.87 +2.2 Match n Q MTCH 40 48.65 17.55 1334 38.89 9908 40.45 37.33 -1.11 +24.2 Materialise Q MTLS 16.50 11.23 25 12.92 181 13.20 12.83 -.29 +1.7 Materion N MTRN .42f .8 35 57.45 36.60 37 55.55 269 56.95 54.95 -.90 +14.3 MatinasB n A MTNB 1.75 .32 283 .40 3828 .54 .38 -.01 -65.4sMatlinPr n Q MPAC 9.92 9.65 9.92 65 9.92 9.90 +.02 +1.6 MatlnPrt un Q MPACU 11.00 10.00 1 10.57 115 10.58 10.50 +.07 +4.1sMatrixSv Q MTRX 20.65 9.10 135 20.25 916 20.65 19.70 +.70 +13.8 Matson N MATX .80 2.1 7 40.32 21.63 149 37.48 1463 39.28 37.23 -1.49 +25.6 Mattel Q MAT .60 3.6 21.67 12.21 2726 16.46 11119 17.73 16.44 -.81 +7.0 Mattersight Q MATR 3.05 1.93 12 2.68 295 2.70 2.65 -.03 +4.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 163 60.35 598 61.20 59.50 +.10 +14.3 MauiLand N MLP 23 27.80 9.95 44 12.85 154 13.05 12.50 +.20 -25.7 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 263 52.95 1331 53.42 50.78 +.38 -17.7 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1334 60.67 8201 61.47 59.62 +.16 +16.0 Maximus N MMS .18 .3 19 72.71 58.58 265 64.49 1114 64.95 63.86 +.34 -9.9 MaxLinear N MXL 11 28.99 15.39 1126 16.55 4849 17.39 16.55 -.45 -37.4 MaxwellT Q MXWL 6.61 4.29 221 4.79 695 5.27 4.76 -.42 -16.8 MaysJ Q MAYS 23 47.00 35.30 0 42.00 1 42.00 40.25 +1.80 +7.7 MazorRbt Q MZOR 76.56 35.51 169 60.16 915 61.46 58.91 +.30 +16.6 McClatch rs A MNI 11.04 5.75 1 9.50 16 9.94 9.50 -.24 +6.4sMcCorm vot N MKC/V 2.08f 1.8 119.65 90.60 0 117.15 5 119.65 117.15 -2.17 +16.6sMcCorm N MKC 2.08 1.7 18 120.23 90.25 543 119.14 4332 120.23 117.08 -.24 +16.9 McDnlds N MCD 4.04 2.5 24 178.70 146.84 5185 158.51 15904 160.98 155.28 -.91 -7.9 McGrathR Q MGRC 1.36 2.2 10 68.79 33.24 111 61.96 581 65.81 61.88 -3.01 +31.9 McKesson N MCK 1.36 1.0 11 178.86 131.43 814 136.59 6332 139.86 133.96 -1.29 -12.4 McEwenM N MUX .01 .4 2.86 1.82 908 2.23 6021 2.28 2.18 -.02 -2.2 Mechel pf N MTLp 1.34 .80 1 1.08 87 1.10 1.02 -.02 +2.9 Mechel rs N MTL 5.80 3.00 19 3.30 184 3.45 3.15 -.03 -37.3 MedalFin Q MFIN .20 3.7 5.86 2.08 38 5.46 463 5.59 5.33 -.03 +54.7 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 10 25.25 11 25.49 25.01 +.03 -5.9 Medequit n N MRT .84 7.5 12.71 9.67 63 11.21 737 11.85 11.18 -.19 -.1 MedProp N MPW 1.00 7.0 16 14.52 11.82 1341 14.34 8340 14.52 14.25 -.11 +4.1 MedTrBill Q MTBC 5.44 1.08 110 4.08 824 4.24 3.90 +.07 +56.3 MedTBill pf Q MTBCP 2.75 10.6 27.30 22.21 3 25.96 37 26.00 25.92 -.02 +2.7 MediCo Q MDCO 43.79 24.45 936 40.04 6429 41.41 38.01 +1.59 +46.5 MediciNova Q MNOV 14.50 4.40 43 8.81 903 10.74 8.31 +.47 +36.2 Medidata Q MDSO 85.92 59.60 349 84.75 2295 85.86 82.08 +.35 +33.7 Medifast N MED 1.92 1.2 72 179.52 40.00 113 166.00 667 169.72 161.28 -1.66 +137.8 Medigus rs Q MDGS 3.18 1.05 344 1.29 14723 2.55 1.16 +.06 -2.3 MediWound Q MDWD 7.50 3.56 77 6.25 918 7.05 5.95 -.65 +40.4 MedleyCap N MCC .40m 11.7 5 6.65 3.35 280 3.42 861 3.47 3.41 -.02 -34.5 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 1 24.70 8 24.80 24.61 +.05 -2.1 MedleyC 21 N MCX 1.63 6.5 26.35 25.00 1 25.10 6 25.52 25.04 +.18 -2.7 Medley n N MDLX .22p 25.09 23.60 3 24.50 8 24.50 24.06 +.44 -1.1 Medley24 n N MDLQ 25.66 24.50 4 24.93 13 25.15 24.80 +.25 -1.1 MedleyMgt N MDLY .80 21.9 7.15 3.10 19 3.65 163 3.80 3.64 +.05 -43.8 Mednax N MD 11 63.04 40.56 742 44.34 3704 44.46 43.44 +.90 -17.0 Medpace n Q MEDP 38 45.94 26.56 127 44.72 832 45.44 43.78 +.38 +23.3 Medtrnic N MDT 2.00f 2.3 35 88.82 76.41 4389 88.36 22794 88.60 86.38 +1.73 +9.4 MeetGrp Q MEET 5.45 1.84 881 3.94 5597 4.57 3.91 -.64 +39.7tMeiraGTx n Q MGTX 15.49 10.62 173 10.53 559 13.39 10.27 -2.30 -29.8 MelcoResE Q MLCO .32e 1.3 80 32.95 19.56 2322 24.91 16873 26.16 24.79 +.07 -14.2 Melinta rs Q MLNT 22.50 5.20 217 6.45 1491 6.90 6.30 -59.2 Mellanox Q MLNX 90.45 42.25 341 82.90 4038 87.15 78.50 -3.25 +28.1 MelroseBn Q MELR .34e 25 20.50 17.40 2 19.75 31 20.00 19.40 -.25 -1.3 MenloTh n Q MNLO 39.86 6.99 37 8.40 338 8.78 7.93 -70.7sMenus n Q MRUS 26.74 13.30 17 25.33 234 26.74 24.62 -.43 +30.6 MercadoL Q MELI .60 .2 417.91 217.06 933 327.68 3242 329.15 300.00 +14.77 +4.1sMercBank Q MBWM .88 2.4 18 38.47 28.92 37 37.08 208 38.47 36.97 -.62 +4.8 MercerIntl Q MERC .50 2.9 15 17.75 10.45 196 17.35 870 17.65 16.85 +21.3 MerchBcp n Q MBIN .24 .9 29.15 16.27 41 27.05 347 28.93 26.71 -1.66 +37.4 Merck N MRK 1.92 3.1 23 66.41 52.83 7352 62.89 43142 63.04 61.59 +.69 +11.8 MercGn N MCY 2.50 5.7 39 61.51 41.41 165 43.87 990 45.08 43.46 +.13 -17.9 MercSys Q MRCY 52 55.00 30.11 461 40.71 2076 41.23 39.29 +.80 -20.7 Meredith N MDP 2.18 4.0 13 72.25 47.30 1008 54.80 2532 56.08 52.63 -.50 -17.0 MeridBcp Q EBSB .20 1.1 25 21.85 16.35 79 18.90 759 19.75 18.90 -.55 -8.3 MeridnBk n Q MRBK 21.37 16.56 17.91 28 18.17 17.52 -.23 -10.4 MeridBio Q VIVO .50 3.2 26 17.10 13.35 81 15.70 548 16.35 15.35 -.55 +12.1sMeritMed Q MMSI 55 56.76 36.21 162 55.75 1834 56.76 54.20 +.55 +29.1 Meritage N MTH 12 55.50 38.80 253 45.85 1389 46.70 44.95 +.25 -10.4 Meritor N MTOR 6 29.54 16.68 385 21.77 2241 22.75 21.45 -.08 -7.2 MerL pfK N MERpK 1.61 6.2 26.54 25.42 47 25.93 254 26.15 25.93 -.10 -.6 ML CZN46 N PIY 2.09 13.5 26.88 11.66 3 15.53 8 15.95 15.52 +.03 +5.6 MLRRD29 N PYS 1.58 8.5 23.79 17.20 0 18.52 40 19.19 18.48 -.25 -8.5 MLGS flt N PYT .76 3.5 22.60 20.40 21.60 6 21.86 21.60 -.28 +3.1 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 27.75 0 27.75 27.75 -.01 +.2 MerrimP rs Q MACK 1 15.40 4.71 92 5.33 866 5.43 4.98 +.15 -48.0 Mersana n Q MRSN 23.96 12.45 110 16.29 477 18.69 16.19 -1.32 -.9sMesaLabs Q MLAB .64 .3 224.90 122.35 12 220.67 80 224.95 202.44 -.33 +77.5 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.50 1 15.10 32 15.55 14.05 +1.05 -18.2 Mesab N MSB 1.49e 30.92 13.10 30 25.45 145 25.70 24.55 +.15 +1.2 Mesoblast n Q MESO 8.00 4.74 53 5.78 240 6.05 5.72 -.20 -1.0 MetaFincl Q CASH .52 .5 20 117.98 60.70 62 96.45 389 101.75 96.25 -2.70 +4.1sMethanx Q MEOH 1.32 1.8 21 74.18 42.30 321 72.40 1760 74.18 70.15 +.45 +19.6 Methode N MEI .44 1.1 26 48.44 36.75 167 39.40 988 41.30 38.95 -1.29 -1.7 MetLife N MET 1.68 3.8 10 55.91 43.09 3767 44.20 24561 45.62 43.63 +.47 -12.6sMetLfe pfA N METpA 1.02 4.0 25.80 23.50 62 25.38 182 25.80 25.28 -.26 +2.2 MetroBkH n N MCB 55.00 36.35 13 51.41 112 53.70 50.97 -1.40 +22.1 MettlerT N MTD 40 697.26 540.24 186 583.13 830 596.13 579.87 -.64 -5.9 MexcoEn A MXC 14.49 3.00 36 6.10 576 7.30 5.78 -.81 +55.2 MexEqt N MXE 1.62e .1 12.22 9.50 3 11.06 31 11.23 11.03 +.04 +7.8 MexicoFd N MXF .60 3.7 18.24 14.03 62 16.05 159 16.28 16.00 -.10 +1.9 MKors N KORS 20 70.00 32.81 1888 66.55 12661 68.50 63.79 -.42 +5.7 Michaels Q MIK 10 27.87 17.25 1948 19.77 11124 20.93 19.52 -.72 -18.3 MicrFoc n N MFGP 36.21 12.67 1119 16.63 7458 17.25 15.05 -.07 -50.5 Microbot rs Q MBOT 1.55 .58 63 .73 724 .76 .69 -.01 -28.7 Microchp Q MCHP 1.45f 1.5 96 104.20 77.95 1484 94.03 17604 94.76 91.59 +.62 +7.0 MicrSol n A MICR 4.29 3.19 2 3.42 12 3.45 3.38 +.03 -2.3 MicronT Q MU 6 64.66 26.85 28791 56.35 169067 56.59 53.11 +3.12 +37.0 MicronetE Q MICT 1.94 .65 45 1.54 557 1.64 1.50 -.04 +37.5sMicrosoft Q MSFT 1.68 1.6 61 104.41 69.20 24578 105.43 134201 105.60 101.10 +4.27 +23.3 MicroStr Q MSTR 24 196.35 122.16 35 135.83 260 137.22 133.10 +.95 +3.5 Microvisn Q MVIS 3.25 1.00 579 1.06 2898 1.10 1.04 -.01 -35.0 MidPenn Q MPB .60 1.8 17 37.90 26.00 1 33.30 11 34.20 32.60 -.70 +.6 MidAApt N MAA 3.48 3.5 18 110.24 85.16 326 99.45 2823 100.43 98.55 +.11 -1.1 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.34 0 65.34 64.14 +.84 -2.9 MidConEn Q MCEP 2.52 .92 117 2.00 691 2.00 1.65 +.30 +69.5 Midatech n Q MTP 2.80 .66 9 .71 358 .84 .68 -.01 -15.5 Middleby Q MIDD 19 138.89 98.06 769 102.23 4670 104.58 101.49 -.94 -24.2 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.10 5 48.60 19 52.35 48.50 -3.20 +.8 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 47 44.32 229 44.68 42.51 +.58 +11.0 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 83 34.63 370 36.06 34.39 -.26 +6.6 MidsthBcp N MSL .28m 2.0 15.40 11.05 23 13.70 125 14.10 13.60 -.10 +3.4 MidstPet N MPO 19.04 11.79 39 13.76 278 14.84 13.56 -.44 -17.0 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 37 33.44 164 35.19 33.41 -1.54 -.3 Milacron n N MCRN 22.62 15.09 196 18.88 1600 19.25 16.70 +.28 -1.4 MilestnSci A MLSS 1.60 .64 5 .81 44 .85 .78 -.01 -31.1 MillerHer Q MLHR .72 1.9 17 41.85 29.95 532 38.75 2323 39.05 37.16 +.45 -3.2 MHowHiInc N HIE 1.39 11.2 14.17 10.93 72 12.38 250 12.47 12.27 +.08 -.7 MillerInds N MLR .72 2.7 16 29.00 23.90 11 26.30 110 26.90 25.60 -.50 +1.9 Mimecast n Q MIME 46.87 25.12 101 42.51 866 43.40 41.62 +.26 +48.3tMiMedx Q MDXG 15 18.25 3.01 3012 3.37 18662 3.67 3.01 +.02 -73.3tMind CTI Q MNDO .30e 13.8 10 2.55 2.08 20 2.18 212 2.20 2.08 -11.5 Mindbody n Q MB 45.50 21.57 589 42.00 3111 42.53 39.85 +.45 +37.9sMinTech N MTX .20 .3 18 78.35 62.55 83 75.05 499 78.35 74.45 -1.50 +9.0 MinervaN Q NERV 9.25 4.80 88 8.50 393 8.85 8.25 -.20 +40.5 Miragen rs Q MGEN 15.91 5.01 171 7.34 1052 7.94 6.89 +.02 -29.6 MiratiTher Q MRTX 54.64 3.45 357 49.25 2244 54.10 46.10 -3.25 +169.9sMisonix Q MSON 13.60 7.05 3 13.00 44 13.60 12.95 -.05 +37.6 MissP pfD N MPpD 1.31 5.2 27.67 24.63 0 25.31 2 25.41 25.25 -.10 -1.4 Mistras N MG 39 23.83 17.00 46 21.31 322 21.58 20.74 +.39 -9.2 Mitcham Q MIND 4.57 2.82 18 3.82 142 4.02 3.70 -.19 +20.5 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.60 29 24.15 23.50 +.20 +1.5 MitekSys Q MITK 25 10.75 7.00 112 9.35 607 9.40 8.91 +.25 +4.5 MitelNet g Q MITL 11.31 6.99 1088 11.04 3802 11.06 10.96 +.08 +34.1 MitsuUFJ N MUFG 8.11 5.49 764 5.66 8166 5.83 5.63 +.07 -22.1 MiX Tele N MIXT .22e 21.00 7.79 49 18.53 373 19.74 18.33 -.19 +45.2 MizuhoFn N MFG 4.00 3.28 206 3.34 1989 3.41 3.33 -8.2sMobileMini Q MINI 1.00 2.1 41 50.40 28.10 80 48.30 632 50.40 47.68 -1.10 +40.0 MobileTele N MBT .53e 5.9 12.80 7.78 1642 9.03 12380 9.17 8.82 -11.4 MobileIron Q MOBL 6.55 3.20 267 4.80 1254 4.85 4.65 +.05 +23.1 Model N N MODN 19.60 12.40 101 19.00 1067 19.15 18.30 +.15 +20.6 ModMed n Q MMDM 10.24 9.65 60 9.98 84 9.99 9.95 +1.8 ModMed rt Q MMDMR .55 .30 1 .49 2 .52 .49 -.03 +25.6 ModMed un Q MMDMU 12.50 10.16 7 10.77 7 10.90 10.77 -.07 +2.5 Modine N MOD 13 25.75 15.25 134 17.75 913 18.40 17.25 -.20 -12.1 Moelis&Co N MC 1.88f 3.2 48 67.65 37.75 202 58.95 1322 60.40 58.35 -.85 +21.5 Mohawk N MHK 17 286.85 202.75 939 223.86 6409 228.49 217.70 +5.12 -18.9 MolecTemp Q MTEM 13.25 .45 73 5.19 324 5.45 4.61 -.04 -48.2 Moleculin n Q MBRX 3.40 1.30 75 1.74 838 1.78 1.67 +.03 -6.5sMolinaHlth N MOH 106.94 56.68 584 106.94 3321 107.73 101.33 +6.46 +39.5 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 1481 68.10 12070 70.95 67.44 -2.52 -17.0sMomenta Q MNTA 26.70 11.85 1026 28.00 3153 28.50 22.65 +5.30 +100.7 Momo Q MOMO 54.24 22.49 3598 43.96 21489 48.52 43.72 -2.48 +79.6 MonakGp n Q MKGI 5.07 1.74 37 3.11 196 3.43 2.25 +.87 -37.4 MonarCas h Q MCRI 32 47.92 29.37 32 47.51 142 47.58 45.13 +2.09 +6.0 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 4423 42.83 25580 42.85 41.86 +.48 +.1 MoneyGrm Q MGI 17.48 6.39 272 6.70 1210 6.80 6.55 -.05 -49.2 MngDB A n Q MDB 59.54 24.62 1533 56.94 5370 58.90 50.60 +5.03 +91.8 MonRE N MNR .68 4.0 26 18.45 13.87 331 16.90 1500 17.08 16.74 -.04 -5.1 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 20 24.00 162 24.02 23.88 +.06 -4.1 MonPwSys Q MPWR 1.20 .9 94 142.56 95.50 273 139.91 1324 141.04 136.50 +1.60 +24.5 Monotype Q TYPE .46 2.2 50 26.75 15.75 107 20.90 1230 21.48 20.35 +.10 -13.3sMonro Q MNRO .80f 1.2 34 64.15 39.65 734 65.00 1731 67.73 60.10 +2.70 +14.1 MonroeCap Q MRCC 1.40 10.4 9 15.21 12.18 63 13.49 347 13.85 13.44 -.23 -1.9 MonstrBv s Q MNST 42 70.21 47.61 1349 61.21 10745 61.24 58.18 +2.77 -3.3sMoodys N MCO 1.76 1.0 39 181.80 122.06 604 181.96 4023 182.31 173.37 +9.15 +23.3 Moog A N MOG/A .25p 20 93.93 70.79 74 78.26 410 79.03 76.98 +1.08 -9.9 Moog B N MOG/B .25p 20 91.71 72.70 1 78.19 2 78.39 78.00 +.17 -11.9 MorgStan N MS 1.00 2.1 12 59.38 43.84 9748 48.08 43193 48.65 47.29 +.99 -8.3 MorgSt pfE N MSpE 1.78 6.3 29.99 27.96 31 28.24 289 28.50 28.04 -.21 -2.5 MorgSt pfF N MSpF 1.72 6.3 29.52 27.26 63 27.46 366 27.70 27.38 -.29 -3.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 27 26.96 298 27.30 26.87 -.25 -3.2 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 16 26.32 128 26.69 26.27 -.25 -1.5 MorgSt pfK N MSpK 27.72 25.54 91 25.93 528 26.19 25.86 -.25 -4.3 MS Asia N APF .14e .8 19.99 16.32 33 17.08 159 17.85 16.82 +.21 -7.2 MS China N CAF 13.33e 27.79 21.02 96 22.73 1028 22.90 22.08 +.78 -2.8 MS CushHi N MLPY 1.28e 20.4 8.00 6.09 1 6.28 10 6.60 6.28 -.17 -11.0 MS EMD N MSD .57e 6.4 10.27 8.55 45 8.93 264 8.94 8.80 +.12 -10.5 MSEMDDbt N EDD .80m 11.5 8.37 6.64 188 6.93 830 6.95 6.82 +.03 -10.0 MSEmMkt N MSF .05e .3 19.86 15.63 36 16.41 110 16.45 16.09 +.30 -8.3 MS India N IIF .04e 35.14 25.40 59 26.74 175 26.97 26.07 +.75 -19.3 MSJCP97 N HJV 1.75 14.5 16.72 10.00 3 12.06 41 12.19 11.75 +.16 -2.3 MkVRMB N CNY 49.12 40.13 0 46.20 42 46.20 44.94 +.82 +7.4 MkVRupee N INR .20p .5 45.42 39.21 40.00 1 40.00 39.51 -.35 -8.4 MSDLEur N URR 21.49 16.65 17.87 0 17.87 17.87 +.17 -1.4 MSDSEur N DRR 55.98 44.20 1 53.40 1 53.40 53.00 +1.80 +10.3 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 31 23.25 323 23.65 23.15 -.41 +2.7sMornstr Q MORN 1.00 .7 31 134.95 77.50 247 136.32 677 136.75 130.06 +6.83 +40.6 MosaicAc n N MOSC 9.90 9.49 9.72 196 9.72 9.68 +.04 +.2 Mosaic N MOS .10 .4 38 29.95 19.23 1747 28.15 14076 29.20 27.72 +.03 +9.7 MoSys rs Q MOSY 2.23 .61 80 1.90 1085 1.94 1.80 +.07 +70.9 MotifBio n Q MTFB 13.75 6.84 9.01 0 9.01 9.01 -16.7 MotorcarP Q MPAA 23 30.16 18.09 157 19.35 952 21.18 19.33 -.45 -22.6sMotrlaSolu N MSI 2.08 1.7 22 121.30 82.86 588 120.77 6374 121.69 117.11 +2.36 +33.7sMotusGI n Q MOTS 10.66 3.75 39 8.21 969 10.66 7.50 -1.48 +87.4tMtnPDia g Q MPVE 4.10 2.30 16 2.25 129 2.48 2.25 -.14 -18.2 Movado N MOV .80 1.7 53.73 21.50 105 46.80 771 49.50 45.95 -2.45 +45.3tMoxian n Q MOXC 4.00 1.56 77 2.31 371 2.60 1.56 +.43 -40.0 MudrickC n Q MUDS 9.94 9.55 9.69 0 9.69 9.69 +.05 +1.0 Mueller N MLI .40 1.4 21 37.57 25.26 211 29.62 789 30.93 29.39 -1.00 -16.4 MuellerWat N MWA .20 1.7 27 12.99 9.59 473 11.89 3495 12.19 11.71 -.12 -5.1 MultiColor Q LABL .20 .3 18 89.70 61.45 46 66.70 751 67.73 65.45 +.10 -10.9 MurphO N MUR 1.00 3.0 35.98 22.21 1108 33.00 8471 34.87 32.54 -.08 +6.3 MurphUSA N MUSA 15 89.69 61.05 399 79.54 2009 80.14 72.36 +2.66 -1.0 MustBio n Q MBIO 13.35 6.17 86 7.49 323 7.70 7.14 +.15 -37.5 MutualFst Q MFSF .72 1.9 19 40.50 31.05 5 37.75 35 38.85 37.65 -.45 -2.1 MySize n Q MYSZ 3.58 .57 397 .88 2195 .95 .80 +.02 +35.8 MyersInd N MYE .54 3.0 36 24.60 15.40 115 18.10 551 19.50 18.03 -1.10 -7.2 Mylan NV Q MYL 8 47.82 29.39 2382 36.58 13175 37.40 36.02 -.05 -13.5 MyndAn n Q MYND 5.05 1.15 53 1.65 580 2.02 1.57 -.25 -51.5 MyoKard n Q MYOK 62.83 12.85 191 55.65 1457 56.60 52.45 +1.75 +32.2 Myomo n A MYO 13.50 2.07 146 2.28 1223 2.67 2.22 -.34 -39.2 Myovant n N MYOV 25.54 9.92 866 21.00 1135 24.81 20.22 -3.53 +66.1sMyriadG Q MYGN 21 44.31 23.28 644 42.69 6601 44.31 37.44 +4.75 +24.3N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 43 38.55 461 39.90 38.49 -.56 +4.8 NCI BldSy N NCS 23 23.35 13.05 222 20.85 1486 21.55 20.50 -.40 +8.0 NCR Corp N NCR 28 43.24 26.00 533 31.40 4096 31.65 30.84 +.64 -7.6 NCS Mltst n Q NCSM 24.85 12.57 85 15.50 428 16.42 14.65 +.88 +5.2sNETgear Q NTGR 77.30 43.10 304 76.05 2111 77.30 69.10 +7.10 +29.4 NF EngSv Q NFEC 5.29 .76 96 3.02 660 3.53 2.91 -.11 +211.3 NGL EnPt N NGL 1.56 12.5 17.65 8.58 318 12.45 2453 12.75 11.95 -.15 -11.4 NGL En pfB N NGLpB 2.25 9.0 25.56 23.10 43 24.88 184 24.94 24.63 -.05 +2.0 NI Hldg n Q NODK 18.62 15.72 8 16.47 48 16.77 16.30 -.43 -3.0 NIC Inc Q EGOV .32 2.0 21 19.73 12.65 160 16.35 1697 16.75 16.15 -.35 -1.5 NICE Ltd Q NICE .64 .6 35 111.39 73.65 134 107.25 873 107.45 104.11 +2.27 +16.7 NII Hldg n Q NIHD 4.75 .22 707 4.15 3388 4.40 3.97 -.16 +878.8 NL Inds N NL 6 16.05 6.90 13 8.80 111 9.45 8.60 -.65 -38.2 nLIGHT n Q LASR 42.79 22.14 98 35.21 598 35.38 31.70 +3.28 +30.6 NMI Hldg h Q NMIH 12 21.92 10.10 439 16.40 1739 17.50 16.15 -.50 -3.5 NN Inc Q NNBR .28 1.5 19 32.90 18.05 266 19.00 869 19.35 18.09 +.50 -31.2 NRG Egy N NRG .12 .4 51 35.17 16.04 2925 31.57 19836 31.73 30.40 +.44 +10.8 NRG Yld A N NYLD/A 1.12f 6.3 37 19.91 15.30 202 17.90 1025 18.08 17.35 +.09 -5.0 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 857 17.90 2600 18.15 17.40 +.05 -5.3 NTN Buzz rs A NTN 8.40 3.01 6 4.65 12 4.65 4.32 +.10 +10.5 NV5 Global Q NVEE 28 74.53 40.01 36 74.00 266 74.35 71.69 +.55 +36.7 NVE Corp Q NVEC 4.00 3.1 48 135.00 68.50 9 129.00 101 134.86 128.06 -2.35 +50.0 NVR N NVR 22 3700.00 2420.75 7 3102.72 87 3121.35 3018.59 +85.68 -11.6 nVent El n N NVT 28.93 21.00 1241 24.99 4637 25.69 24.14 +.31 +10.0 NXP Semi Q NXPI 39 125.93 90.83 4263 107.52 21170 111.49 105.21 +.05 -8.2 Nabors N NBR .24 4.0 8.87 5.32 15387 6.07 61163 6.84 6.07 -.22 -11.1 Nabriva n Q NBRV 14.10 3.30 131 3.57 973 3.62 3.32 +.12 -40.3 NACCO N NC .66 2.0 4 92.60 23.80 8 33.35 61 35.40 32.95 -.45 -11.4 NamTai N NTP .28 2.6 39 13.90 8.00 29 10.65 84 10.90 10.60 -.20 -15.1 NanoDim n Q NNDM 6.09 1.21 157 2.22 3895 2.59 2.14 +.29 -27.7 NanoString Q NSTG 16.75 5.87 402 15.01 903 15.22 12.76 +1.17 +100.9 NanoVib n Q NAOV 5.00 3.68 4.64 27 4.79 4.51 -.04 -.9 NanoViric A NNVC 1.64 .36 90 .41 647 .48 .37 -.01 -54.0 Nanomtr Q NANO 29 44.17 22.08 194 37.02 1100 37.79 36.07 +.53 +48.6 NantHlth n Q NH 5.26 2.60 83 3.16 376 3.56 3.11 -.38 +3.6 NantKwst n Q NK 7.61 2.66 211 3.11 770 3.25 2.85 +.13 -30.7 Napco Q NSSC 45 17.45 7.40 51 16.70 460 17.10 15.86 +.75 +90.9 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.52 607 93.11 4196 93.57 90.31 +3.00 +21.2sNatera n Q NTRA 23.85 7.78 558 21.59 8014 23.85 19.00 +1.66 +140.2sNathans s Q NATH 1.00a 1.0 62 107.05 52.90 20 97.80 125 107.05 96.10 -2.35 +29.5 NatAmUnv Q NAUH .18 19.3 2.50 .76 0 .93 17 1.01 .91 -.02 -34.4 NatBkHldg N NBHC .56f 1.5 32 40.98 30.25 95 37.78 684 39.53 37.77 -1.18 +16.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 3 46.25 25 48.10 46.25 -1.05 +1.8 NatlBevrg Q FIZZ 1.50e 32 129.82 83.78 169 105.28 1252 111.50 103.82 -1.76 +8.0 NatCineM Q NCMI .68 8.1 8.88 5.09 285 8.42 1986 8.84 8.32 -.40 +22.7 NatlCmce n Q NCOM 24 48.60 38.03 40 46.85 251 48.60 46.16 -.88 +16.4 NatEnrSv n Q NESR 11.33 9.51 0 10.97 19 10.97 10.52 +.38 +10.3 NatFuGas N NFG 1.70f 3.1 17 59.92 48.31 313 54.57 2140 55.90 53.99 -.39 -.6 NatGenHld Q NGHC .16 .6 28 28.05 16.21 214 27.44 870 27.88 26.92 +.09 +39.7 NatGnH pfA Q NGHCP 1.88 7.4 26.46 22.77 5 25.30 18 25.38 25.19 -.02 +.2 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 14 25.51 76 25.74 25.33 -.14 +1.8 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 23 25.03 115 25.29 25.03 -.29 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 0 25.78 21 26.00 25.69 -.20 +1.5 NatGrid N NGG 2.89e 5.1 65.60 51.44 263 57.20 2243 58.83 56.55 -1.39 -2.7 NtHlthInv N NHI 4.00 5.3 17 81.60 62.71 170 75.09 912 76.07 74.37 -.96 -.4 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 14 69.94 161 72.44 69.70 -1.82 +14.8 NatlHld rs Q NHLD 6.26 2.08 10 3.09 75 3.37 2.98 -.16 -6.4 NatInstrm Q NATI .92 2.1 54 53.57 38.70 227 44.14 1938 44.41 43.34 +.61 +6.0sNOilVarco N NOV .20 .5 46.00 29.90 2363 44.24 13172 46.00 43.92 -.02 +22.8 NatPresto N NPK 1.00a .8 16 136.65 88.80 33 120.40 184 124.80 119.65 -2.45 +21.1 NatResrch Q NRC .68f 1.9 70 41.99 26.35 44 35.80 147 38.00 35.50 -2.15 -4.0 NatRetPrp N NNN 1.90 4.3 20 45.11 36.25 839 44.37 4682 45.05 44.17 -.57 +2.9 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 39 25.31 110 25.32 25.08 +.05 -1.0 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 29 24.45 228 24.52 24.09 +.34 -2.6 NSecGrp Q NSEC .20 1.2 10 18.17 11.53 16.01 5 16.55 16.01 -.64 -2.1 NatlStor n N NSA 1.16f 3.8 32.28 21.17 942 30.45 8859 31.94 29.89 -1.26 +11.7 NtStorAf pfA N NSApA 26.30 23.57 55 24.97 109 24.97 24.65 +.35 -4.1 NatlVis n Q EYE 43.80 27.19 297 39.92 1550 40.30 38.65 +1.08 -1.7 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 4 310.79 32 319.80 310.48 -3.08 -6.1 Nationstar N NSM 14 20.71 15.95 71 17.77 699 18.17 17.76 -.22 -3.9 NatxIntV n N MVIN 47.10 43.04 0 44.11 1 44.22 44.11 +.17 -1.0 NaturlAlt Q NAII 9 12.15 9.15 4 10.10 23 10.20 10.10 -.05 -1.9 NatGsSvcs N NGS 66 29.55 21.70 16 22.60 107 24.35 22.50 -1.35 -13.7sNatrlGroc N NGVC 48 15.92 4.79 661 15.90 1652 17.46 12.76 +2.97 +78.1 NatHlTr n Q NHTC .56f 2.3 6 29.28 14.15 49 24.56 293 25.38 23.30 -.80 +61.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 9 31.55 71 32.55 31.00 -.20 +21.3 NaturesSun Q NATR .40 4.3 13.80 8.30 7 9.35 54 9.60 9.00 -19.0 NatusMed Q BABY 47 43.60 28.00 201 32.50 1289 36.70 32.30 -3.45 -14.9 Natuzzi N NTZ 2.84 1.41 51 1.51 184 1.67 1.51 -.12 -5.6 Nautilus N NLS 17 19.10 11.30 216 14.65 871 15.60 13.90 -.80 +9.7tNavideaBio A NAVB .68 .20 140 .21 1069 .22 .20 -41.5 Nav43 Q JSM 1.50 6.6 25.00 20.21 6 22.80 106 23.23 22.51 -.44 -4.1 Navient Q NAVI .64 4.8 7 16.92 11.48 2065 13.43 12940 13.91 13.27 +.27 +.8 NavigCons N NCI 20 25.25 14.62 354 21.75 1118 22.86 21.72 -.97 +12.1 NavigatrH N NVGS 13.55 8.35 87 12.60 510 13.35 12.50 -.55 +27.9 NavgGp s Q NAVG .28 .5 19 61.74 45.80 40 57.30 219 58.50 57.10 -.60 +17.7 NaviosAcq N NNA .08 13.7 1.53 .53 207 .58 2657 .66 .56 +.03 -47.6 Navios pfG N NMpG 2.19 16.8 19.99 10.18 13.00 19 13.19 12.60 -.23 -19.8 Navios N NM 1.90 .68 437 .83 2382 .93 .83 -.08 -30.7 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 0 13.00 9 13.21 12.60 -.05 -20.3tNavMMid N NAP 2.00f 56.3 10.70 3.25 42 3.55 495 3.60 3.25 +.18 -62.7 NaviosMar N NMM 1.69f 82.0 7 2.62 1.45 439 2.06 2593 2.10 2.05 -.02 -12.7 Navistar N NAV 28 47.73 26.71 469 43.09 3390 44.34 41.53 -.60 +.5 NebulaA un Q NEBUU 10.15 9.96 0 10.05 0 10.05 10.05 -.01 +.3 NeenahP N NP 1.64 1.9 19 95.40 75.50 28 87.05 248 88.70 85.85 +.35 -4.0 NektarTh Q NKTR 111.36 17.51 1880 47.79 14587 48.36 46.39 +.15 -20.0 Nelnet N NNI .64 1.1 13 64.00 43.92 41 60.06 254 61.53 59.83 -.77 +9.6tNemaura n Q NMRD 6.80 2.08 16 2.13 128 2.74 2.08 -.51 -63.0 Neogen s Q NEOG 73 84.46 47.67 208 82.01 768 84.46 81.64 -1.74 +33.0sNeoGenom Q NEO 14.61 7.08 803 13.89 2300 14.61 13.58 -.11 +56.8tNeonTh n Q NTGN 16.23 11.71 324 11.75 768 13.40 11.20 -1.50 -21.7 Neonode Q NEON 1.42 .30 96 .35 463 .39 .33 -.03 -53.6 NeoPhoton N NPTN 8.73 4.56 327 6.64 1886 6.76 6.24 +.25 +.9 NeosTher n Q NEOS 13.15 5.80 469 6.65 1034 6.94 6.10 +.45 -34.8 Neovasc g Q NVCN 1.89 .03 9807 .04 88051 .04 .04 -.00 -93.7 NeptuneT g Q NEPT 7 4.46 .70 735 3.23 3709 3.51 2.84 +.25 +36.9 Net1UEPS Q UEPS 9 13.20 8.05 206 9.39 856 9.45 9.19 +.10 -21.0 NetElem rs Q NETE 33.51 2.56 72 7.97 267 8.00 7.21 +.58 -28.4sNetApp Q NTAP 1.60f 1.9 31 82.13 37.55 1471 82.70 12907 82.87 78.34 +3.93 +49.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 44

NetEase Q NTES 2.16e .8 10 377.64 222.32 350 266.11 3840 270.46 259.00 +4.92 -22.9 Netflix s Q NFLX 423.21 149.65 15688 395.80 59740 419.77 395.08 -12.45 +106.2 Netlist h Q NLST 1.32 .14 1094 .15 4582 .17 .15 -.01 -51.3 NtScout Q NTCT 28 36.80 23.15 361 31.05 2808 31.78 30.35 +.65 +2.0tNetshoes n N NETS 20.78 2.00 93 1.99 418 2.29 1.98 -.23 -74.8 NetSolTch Q NTWK 32 6.60 3.09 5 5.70 71 5.75 5.55 +.05 +21.0 Netw1Tch A NTIP .10 3.5 9 4.60 2.25 30 2.87 258 3.05 2.65 -.13 +19.8 NBCAInt A NBW .74 5.9 14.61 12.50 7 12.60 47 12.60 12.50 +.09 -7.4 NeuB HYld A NHS .96 8.8 12.35 10.76 65 10.86 272 10.91 10.81 +.06 -7.7tNBIntMu A NBH .90 6.6 16.00 13.39 36 13.54 206 13.54 13.39 +.03 -8.5 NBNYInt A NBO .58 5.0 13.06 11.41 31 11.54 63 11.56 11.45 -5.1 NBRESec A NRO .36 7.0 5.70 4.29 117 5.16 654 5.25 5.15 +.01 -6.7 Neuralst rs Q CUR 6.20 .88 35 1.20 314 1.28 1.10 +.07 -30.2 NeurMx rs Q NURO 2.96 1.20 35 1.30 377 1.34 1.26 +.01 -24.8 Neurcrine Q NBIX 106.26 44.75 291 102.89 2608 104.75 100.31 +.44 +32.6 Neuronet n Q STIM 29.84 23.96 30 24.99 500 26.98 24.50 -.51 -10.0sNeurotrpe h Q NTRP 11.19 3.40 63 11.20 109 11.93 10.11 +.94 +59.1 NevGCas A UWN 22 2.86 1.80 102 1.99 401 2.20 1.81 +.17 -25.5tNevroCorp N NVRO 94.34 62.85 6486 57.77 13794 75.98 54.87 -17.09 -16.3 Nevsun g A NSU .04 1.2 3.86 1.96 216 3.26 1165 3.35 3.23 -.07 +33.6 NewAgeB n Q NBEV 5.48 1.56 203 1.96 1004 2.18 1.89 -.07 -9.7 NewAmHi N HYB .78a 9.2 10.20 8.48 98 8.50 307 8.55 8.48 -.03 -9.6 NewConcEn A GBR 67 12.75 1.16 586 3.36 7784 4.40 3.18 -.90 +115.5 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 67.05 1 69.80 67.05 -2.90 -8.6 NwGold g A NGD 4.25 2.00 2567 2.01 13621 2.15 2.00 -.09 -38.9 NewHome N NWHM 10 13.55 9.53 60 10.07 192 10.41 9.85 -.17 -19.6 NwIreland N IRL 2.15e 1.4 14.17 11.49 23 11.66 50 11.71 11.51 +.04 -6.9 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 487 45.95 3000 47.30 45.80 -1.35 +14.3 NewLink Q NLNK 19.30 3.75 160 4.85 1368 4.99 4.75 -.03 -40.2sNewMedia N NEWM 1.48 7.8 33 19.10 12.74 482 18.94 2555 19.10 18.68 +.18 +12.9 NwMtnFin N NMFC 1.36 9.8 10 14.70 12.05 190 13.85 1099 14.05 13.70 +.05 +2.2 NewOriEd N EDU .40e 47 108.40 72.34 827 97.14 4443 99.17 93.20 +2.68 +3.3 NewRelic N NEWR 111.59 42.69 457 108.67 2789 109.88 101.81 +3.68 +88.1 NewResid N NRZ 2.00 11.0 6 18.74 15.24 1528 18.26 10754 18.37 18.11 +.09 +2.1 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 337 7.51 3351 7.89 7.51 -.35 -.7 NY&Co N NWY 5.35 1.29 266 4.85 1196 5.12 4.77 +.04 +69.6 NY CmtyB N NYCB .68 6.0 13 14.53 10.88 4081 11.42 26278 11.73 11.26 +.15 -12.3 NY Cmt pfA N NYCBpA 30.39 26.12 30 27.28 151 28.23 27.12 -.63 -4.6 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 3 50.11 15 50.50 50.02 -.24 -1.2 NYMtgTr Q NYMT .80 13.0 9 6.54 5.35 735 6.14 2675 6.16 6.08 +.02 -.5 NYMtT pfB Q NYMTP 1.94 8.1 26.00 18.66 1 23.95 14 24.10 23.80 +.15 -5.4 NYMtT pfC Q NYMTO 1.97 8.2 25.56 22.97 2 24.12 22 24.20 23.87 +.08 -1.6 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 5 23.80 69 23.93 23.70 -.09 -3.6 NY REIT rs N NYRT 4.85c 19.77 15.04 187 17.60 333 18.26 17.51 -.65 sNY Times N NYT .16 .6 26.85 16.95 2274 25.60 15965 26.85 25.55 -.56 +38.4 NewatrTc n Q NEWA 28.20 7.60 217 22.38 623 24.69 17.65 +3.60 +138.3 NewellRub N NWL .92f 3.3 6 54.19 22.60 2859 27.80 19569 28.00 26.94 +.38 -10.0 NewfldExp N NFX 15 35.20 22.72 2503 30.10 12135 31.46 29.45 -.12 -4.5 NewmrkGp Q NMRK 15.62 13.12 53 14.21 442 14.83 13.98 -.52 -1.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 21 404.10 130 412.30 399.14 -1.31 +1.7 NewmtM N NEM .56 1.5 28 42.04 31.70 2089 36.84 17719 38.40 36.76 -.99 -1.8 NewpkRes N NR 11.65 7.00 368 10.30 2559 11.00 10.15 -.25 +19.8 NewsCpA Q NWSA .20 1.3 17.29 12.84 1013 15.59 15259 15.81 15.38 +.19 -3.8 NewsCpB Q NWS .20 1.3 17.70 13.10 114 15.80 1002 16.15 15.60 +.20 -4.8 NewtekBsn Q NEWT 1.72e 8.4 20.76 16.01 65 20.55 323 20.65 20.22 +.06 +11.1 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 26.05 1 26.05 25.75 +.26 -1.8 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.60 4 25.74 25.51 -.05 +2.0 NexGen g A NXE 2.85 1.65 77 1.90 505 2.04 1.90 -.09 -25.8 Nexeo Sol Q NXEO 11.14 6.74 97 9.21 617 9.42 9.13 +.04 +1.2 Nexeo un Q NXEOU 13.00 6.12 8.78 0 9.75 8.78 -1.12 -8.7 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 109 22.41 952 22.69 22.27 +.17 -11.4 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 40 28.09 308 28.98 28.09 -.74 +.5sNexstarM Q NXST 1.50 1.8 8 89.75 56.65 1246 82.50 8539 89.75 74.80 +6.95 +5.5 NextDec n Q NEXT 20.00 3.95 10 6.24 69 6.79 6.15 -.03 -25.0 NxtEraLP N NEP 1.57f 3.4 33 48.75 36.42 153 46.00 739 47.11 45.51 -1.11 +6.7 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 32 25.28 167 25.59 25.25 -.27 +1.2 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 70 24.94 183 25.33 24.87 -.03 -.1 NextEra76 N NEEpK 25.99 23.62 29 25.09 138 25.35 25.04 -.27 -1.9 NxtEra pfQ N NEEpQ 3.19 4.3 75.91 64.08 3 74.96 200 75.26 73.21 -.95 +7.7 NextEraEn N NEE 4.44f 2.6 12 170.65 139.53 1577 169.52 9374 170.39 163.52 -.79 +8.5 NxtEra pfR N NEEpR 59.70 53.56 18 57.59 453 58.48 56.68 -1.22 +2.5 NiSource s N NI .78 3.0 33 27.76 22.44 1680 26.30 12424 26.88 25.76 -.58 +2.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 0 95.50 0 96.25 95.00 +.50 -.6 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 -2.6sNichFncl h Q NICK 23 10.70 7.59 6 9.46 98 10.70 9.38 -.73 +7.5 NicoletBc n Q NCBS 15 61.98 51.21 6 54.58 72 58.60 54.57 -1.85 -.3 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 1846 31.08 11256 32.07 30.97 -.13 -14.6 NightstTh n Q NITE 24.94 10.01 449 20.53 594 20.99 19.01 +.44 +56.5 NikeB s N NKE .80 1.0 67 81.00 50.35 2963 77.38 24344 78.18 76.35 +.90 +23.7 NoahHldgs N NOAH 26 69.56 26.53 328 46.53 1641 49.74 46.26 -2.07 +.5 NobilisH n A HLTH 1.90 1.15 62 1.20 441 1.25 1.20 -11.1sNobleCorp N NE .08 1.2 6.84 3.14 4046 6.45 28556 6.84 6.15 +.36 +42.7sNobleEngy N NBL .44 1.2 36 37.76 22.99 3591 36.02 22657 37.76 35.30 +.81 +23.6 NobleMid n N NBLX 1.91e 13 57.98 41.99 16 51.59 541 52.72 49.80 -.61 +3.2 NokiaCp N NOK .19e 3.3 6.59 4.51 14247 5.81 65239 5.97 5.80 +.05 +24.7 NomadF n N NOMD 19.81 13.54 745 18.53 5198 19.27 18.48 -.62 +9.6 Nomura N NMR 6.83 4.73 298 4.83 2136 4.89 4.76 +.05 -17.0 Noodles Q NDLS 13.30 3.50 285 12.15 1071 12.75 11.70 +.20 +131.4 Norbord n N OSB 1.29 3.2 45.45 30.86 65 40.88 353 41.64 40.36 -.47 +20.9 NordicAOff N NAO .18 15.5 1.60 1.02 145 1.16 644 1.18 1.11 +.03 -3.3 NordicAm N NAT .41e 16.4 6.61 1.82 778 2.49 5320 2.90 2.46 -.38 +1.2 Nordson Q NDSN 1.20 .9 22 151.84 107.16 162 131.48 800 133.31 129.25 +2.43 -10.2sNordstrm N JWN 1.48a 2.8 20 54.11 37.79 2313 52.18 20523 54.11 50.31 -1.77 +10.1sNorflkSo N NSC 2.88 1.8 24 159.04 111.44 1749 159.46 9193 160.36 154.61 +4.94 +10.0 NorSys Q NSYS 82 6.24 2.77 16 3.27 34 3.59 3.26 -.23 -15.3 NEurO N NRT .78e 9.9 9 9.40 5.94 6 7.88 63 8.28 7.80 -.07 +13.2 NoWestCp N NWE 2.20 3.7 17 64.47 50.01 207 58.67 1194 59.04 55.98 -.37 -1.7 NorestB Q NBN .04 .2 18 29.95 18.85 10 22.00 42 22.80 21.95 -.30 -5.0 NDynMn g A NAK 2.34 .43 874 .51 4167 .55 .50 -.01 -71.2sNthnO&G A NOG 43 3.73 .63 3129 3.41 25725 3.73 3.23 +.13 +66.3sNthnTech Q NTIC .40 1.0 43 41.03 14.95 39 40.16 116 41.90 32.98 +4.51 +62.2 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 763 104.04 3836 106.20 103.01 +1.36 +4.2 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 21 27.19 139 27.60 26.92 -.32 +3.5 NorthfldBc Q NFBK .40 2.4 23 18.39 15.14 45 16.90 279 17.27 16.77 -.17 -1.1sNthrim Q NRIM .96f 2.5 16 41.80 26.31 16 38.80 90 41.80 38.75 -2.20 +14.6 NorthropG N NOC 4.80f 1.5 34 360.88 259.00 1419 321.73 5191 322.51 308.12 +14.37 +4.8 NStREur n N NRE .60 4.3 14.81 10.08 213 14.05 1748 14.64 13.92 -.50 +4.6 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 296 17.67 1597 18.10 17.64 -.18 +5.6 NwstNG N NWN 1.88 2.9 69.50 51.50 101 64.30 602 66.55 63.70 -2.25 +7.8 NwstPipe Q NWPX 22.00 14.50 24 20.14 82 21.38 19.90 -.47 +5.2 NorwCruis N NCLH 14 61.48 46.16 1928 47.08 7974 48.38 46.96 +.03 -11.6 NorwdFn s Q NWFL .88 2.5 27 38.55 26.05 4 34.68 36 36.61 34.52 -1.46 +5.1 NovaLfstyl Q NVFY 3.10 1.06 14 1.78 118 1.85 1.63 +.09 -25.8 NovaMeas Q NVMI 16 32.00 20.55 74 27.19 361 28.34 27.00 -.53 +4.9 NovaBay rs A NBY 5.00 2.00 2 2.30 34 2.45 2.30 -.15 -40.3 NovaGld g A NG 5.05 3.35 485 4.29 3081 4.62 4.27 -.27 +9.2 Novan n Q NOVN 7.33 2.65 10 2.91 102 3.15 2.91 -.11 -31.0 Novanta Q NOVT 68.00 36.05 203 65.60 854 67.80 65.00 +.65 +31.2 Novartis N NVS 2.75e 3.5 16 94.19 72.30 1318 78.78 9418 79.25 76.17 +1.61 -6.2 Novavax Q NVAX 2.75 .91 1783 1.36 16527 1.43 1.35 -.05 +9.7 Novelion rs Q NVLN 9.68 3.08 25 3.66 131 4.10 3.50 -.36 +17.3 NovoNord N NVO .96e 1.9 58.37 41.03 1039 49.88 7718 49.96 48.49 +1.47 -7.1sNovoCure n Q NVCR 33.85 16.10 476 33.10 2579 33.85 32.65 +.10 +63.9 NovumeS n Q NVMM 4.75 1.52 0 1.67 28 1.89 1.65 -.01 -63.1 NovusTher rs Q NVUS 8.61 3.12 9 6.73 52 7.50 6.73 -.43 +65.8 NOW Inc N DNOW 16.70 9.12 599 14.49 4199 14.72 13.80 +.71 +31.4 NuSkin N NUS 1.47 1.9 37 84.00 53.50 269 77.28 1412 79.90 76.83 -1.58 +13.3 NuCana n Q NCNA 32.00 9.32 61 24.02 131 25.30 23.75 -.36 +137.6 NuVasive Q NUVA 35 81.68 44.62 530 53.89 2317 55.99 50.58 +.46 -7.9 NuanceCm Q NUAN 18.75 12.18 1949 15.27 11369 15.47 14.56 +.78 -6.6 Nucor N NUE 1.52 2.4 16 70.48 51.67 1273 64.12 9210 65.21 63.27 +.78 +.8 Nush EnhYl N NUAG 24.87 23.37 7 23.55 110 23.60 23.50 -.02 -3.6 Nush 1-5yr N NUSA 25.18 24.26 1 24.32 1 24.32 24.30 -.02 -1.8 NushLCGr N NULG 35.95 28.42 1 35.46 17 35.43 34.99 +.59 +13.6 NushLCVal N NULV 30.70 26.13 1 29.37 40 29.51 29.16 +.31 +2.8 NushMCGr N NUMG 32.76 26.52 3 32.18 18 32.18 31.86 +.40 +9.6 NushMCVal N NUMV 29.85 25.59 0 28.66 4 28.66 28.55 +.17 +1.6 NushSmCap N NUSC 31.64 25.30 3 31.37 25 31.60 31.25 +.04 +10.3 NushShTrm N NURE 27.75 23.57 32 27.58 36 27.66 27.42 -.11 +4.7 Nus AgBd n N NUBD 25.90 23.98 10 24.32 28 24.33 24.23 +.02 -2.5 NustarEn N NS 2.40m 9.7 24 47.60 19.22 400 24.72 2004 24.90 23.46 +.53 -17.5 NustEn pfA N NSpA 2.13 8.8 27.03 21.53 10 24.09 63 24.09 23.80 +.09 -3.1 Nustar pfB N NSpB 1.91 8.7 25.75 20.00 28 21.95 169 22.11 21.43 +.22 -3.1 Nustar pfC N NSpC 26.43 22.31 8 25.03 498 25.03 24.81 +.07 -3.6 NustarGP N NSH 1.32m 9.8 25.25 10.40 231 13.45 535 13.63 12.90 +.10 -14.3 Nustar 43 N NSS 1.91 7.4 26.05 24.55 21 25.74 118 25.89 25.72 -.02 +3.0 Nutanix n Q NTNX 64.87 18.80 1687 56.35 11422 57.66 51.99 +2.60 +59.7 NutriSyst Q NTRI 1.00 2.6 22 67.95 26.06 559 38.95 3976 39.90 37.55 -.90 -26.0 Nutrien n N NTR .40p 55.18 40.41 840 53.07 6772 54.52 52.21 -.94 +2.3 Nuvectra Q NVTR 23.66 7.60 217 16.23 878 18.25 15.77 -1.86 +109.1 NuvNYVl2 n N NYV 15.50 13.22 7 13.54 15 13.79 13.45 -.02 -5.6 NuvCr22 n N JCO 10.10 9.26 20 9.46 188 9.60 9.31 -.05 -.3 Nuv Mun21 N NHA 10.25 9.29 8 9.49 25 9.60 9.44 -.03 +.5 NuvHiInO n N NMZ 13.91 12.28 139 12.84 783 12.85 12.65 +.21 -5.7 Nuv Pf22 n N JPT 27.14 23.35 10 24.00 60 24.35 23.90 -.10 -4.5 Nuv 11-21 n N JHB 10.15 9.42 49 9.59 362 9.65 9.52 +.09 -3.7 NuvCA V2 n N NCB 18.40 15.24 3 15.83 19 16.30 15.70 -.16 -6.9 NvHiInDc19 N JHD 10.36 9.72 28 9.83 252 9.88 9.81 +.04 -1.9 Nuv RE In N JRS 11.55 9.39 51 10.05 254 10.14 10.03 -.03 -10.7 NuvMO Pr N NOM 17.58 12.87 4 12.91 20 13.04 12.89 -.10 -7.5 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 29 7.79 290 8.15 7.63 -.10 -9.0 NuvAZ N NAZ .80 6.3 15.23 12.57 5 12.63 88 12.85 12.59 -.11 -10.7 NuvBldAm N NBB 1.34 6.6 22.13 19.95 62 20.51 368 20.63 20.41 +.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.52 14 22.15 96 22.17 21.87 +.24 -3.9 NCaAMTFr N NKX .86 6.4 16.17 13.30 108 13.56 374 13.71 13.50 -.07 -11.7 NCADvA N NAC .91 6.8 15.58 13.18 213 13.37 974 13.45 13.34 +.04 -6.6 NCalMunV N NCA .47 4.9 10.70 9.16 19 9.56 170 9.64 9.46 +.08 -6.2 NuvCASel N NXC .63a 4.5 17.17 13.51 8 13.86 53 14.04 13.79 -.10 -7.0 NCTPI N NTC .68a 5.8 12.56 11.38 3 11.74 69 11.76 11.65 +.10 -1.5 NuvCorEqA N JCE 1.21a 8.3 16.19 13.95 54 14.63 229 14.69 14.45 +.23 +.2tNvCredStr N JQC .62 7.8 8.76 7.83 191 7.94 1628 7.98 7.83 +.02 -3.4tNvDvrsDiv N JDD 1.04 9.1 13.25 11.42 76 11.42 414 11.75 11.42 -.29 -7.1 NuvDivA N NAD .85a 6.4 14.46 12.92 146 13.25 1296 13.33 13.23 +.03 -5.8 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 131 18.44 485 18.78 18.41 +.04 -2.1 NuEnMLP N JMF 1.35 12.8 13.34 9.65 114 10.57 984 10.87 10.38 +.04 -7.2 NEnhMuV N NEV .96a 7.0 15.25 13.18 53 13.65 267 13.68 13.52 +.07 -3.9tNuvFloat N JFR .72 7.0 11.95 10.28 165 10.30 877 10.50 10.27 -.12 -8.1tNuvFltOp N JRO .76a 7.4 11.88 10.24 163 10.18 619 10.44 10.17 -.17 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 9 11.35 82 11.36 11.28 +.09 -9.7 NuvGblHIn N JGH 1.58 10.3 17.45 15.22 23 15.37 286 15.46 15.26 +.21 -9.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 7 9.87 105 10.04 9.86 -.05 -.4 NuvHIDec18 N JHA 10.12 9.67 74 9.80 208 9.86 9.79 -.02 -1.1 NuvEnhMu N NVG 15.83 14.06 279 14.63 1452 14.78 14.62 +.03 -5.2 NNYAmtF N NRK .70 5.7 13.44 11.88 102 12.21 532 12.30 12.17 -.03 -5.8 NuvAmtFr N NEA .75a 5.8 14.18 12.70 408 12.98 1602 13.03 12.93 +.01 -5.6 NuvIntMu N NID .68 5.5 13.77 12.10 60 12.39 392 12.41 12.30 +.10 -4.6 NvIntQMu N NIQ .57 4.6 13.49 12.22 9 12.44 142 12.56 12.35 -.03 -3.3 NMDPI N NMY .67a 5.5 13.27 11.88 10 12.10 276 12.17 12.08 +.04 -3.8 NvMAP N NMT .71a 5.7 15.00 12.34 8 12.39 59 12.45 12.37 +.00 -13.2 NMIQI N NUM .74 5.9 14.05 12.41 24 12.64 104 12.68 12.62 +.03 -4.7 NuvMNMu N NMS .80 6.0 17.00 13.30 5 13.40 37 13.48 13.32 +.03 -8.9 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 279 23.64 607 23.71 23.40 +.33 -4.3 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 4 22.70 35 22.83 22.49 +.19 -4.4 NuvMultM N JMM .48 6.8 7.77 6.60 14 7.01 102 7.02 6.94 +.02 -8.0sNvMuI N NMI .50a 4.5 13.27 10.77 4 11.07 24 13.27 11.07 -.04 -4.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 182 9.50 977 9.54 9.49 +.01 -6.2tNv AMT-Fr N NUW .78a 5.1 18.59 15.35 28 15.40 181 15.53 15.35 +.02 -10.8 NvNq100Dy Q QQQX 1.48 6.0 28.19 19.58 233 24.73 1545 26.00 24.38 -1.19 +2.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 55 13.03 380 13.06 12.97 +.05 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 70 12.54 199 12.62 12.50 -9.3 NNYMV N NNY .39a 4.2 10.65 9.03 17 9.36 83 9.36 9.20 +.15 -1.5 NuvNYSel N NXN .55 4.3 14.37 12.58 6 12.93 13 13.06 12.93 -.04 -5.1 NNCPI N NNC .59a 4.7 13.67 12.06 21 12.42 122 12.48 12.25 +.14 -3.7 NOHQI N NUO .80 5.8 15.46 13.48 15 13.83 116 13.87 13.77 +.04 -5.5 NvPA N NQP .81a 6.3 13.78 12.34 85 12.77 307 12.77 12.60 +.17 -2.9 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 25 23.26 187 23.45 23.22 +.10 -6.1 NvPfdInco N JPC .80 8.6 10.75 9.29 306 9.30 1250 9.52 9.30 -.13 -10.1 NuvQPf2 N JPS .70 7.9 10.47 8.77 532 8.81 3204 9.00 8.79 -.09 -13.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 90 16.15 457 16.34 16.04 +.14 -9.3 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 241 14.21 1009 14.38 14.19 +.04 -.3 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 70 16.67 441 17.00 16.56 +.15 -3.7 NvSMM N NIM .31a 3.2 10.55 9.49 7 9.79 57 9.87 9.75 -.03 -1.7 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.28 75 14.46 14.23 +.08 -2.3 NSTFI2 N NXQ .53a 3.9 14.33 13.28 14 13.53 61 13.64 13.53 -.01 -2.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 11 14.54 72 14.77 14.51 -.02 -4.3tNuvSnIn N NSL .42 6.9 6.88 6.12 192 6.12 1065 6.23 6.10 -.05 -6.0 NuShDCrd N JSD 1.16a 6.8 17.85 16.45 81 17.10 168 17.61 16.96 -.25 +2.8 Nv TA Div N JTD 1.23 7.3 18.44 15.66 121 16.98 834 17.19 16.72 +.30 -3.4 NvTxATR N JTA 1.04 8.0 14.69 12.50 30 13.02 142 13.13 12.81 +.22 -6.7 NTXQI N NTX .65 5.1 14.94 12.42 12 12.88 57 12.97 12.84 -10.2 NVAPI N NPV .65a 5.2 13.46 12.08 9 12.46 80 12.62 12.45 -.04 -2.8 NuverEnv n A NES 26.50 9.00 21 10.95 87 12.38 10.60 -1.53 -39.8 Nvidia Q NVDA .60 .2 47 269.20 148.68 6171 249.32 45452 254.14 246.07 +1.99 +28.8 NxStageMd Q NXTM 29.93 22.70 175 28.00 1838 28.35 27.59 -.28 +15.6 Nxt-ID rs Q NXTD 8.59 1.01 308 1.51 849 1.70 1.50 -.16 -56.9 NymoxPh Q NYMX 4.60 3.00 40 3.38 495 3.67 3.31 -.27 +2.4O -:O2Micro Q OIIM 2.04 1.30 35 1.72 102 1.76 1.68 +.02 +3.1 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 13 11.45 44 11.55 11.45 -.05 +42.2sOFG Bncp N OFG .24 1.7 11 15.06 7.80 87 14.50 951 15.06 14.33 +.05 +54.3 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 1 24.18 7 24.48 24.18 -.05 +.2 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 1 23.92 21 24.42 23.67 +.23 +8.4 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 24.38 4 24.38 24.22 +.12 +8.6 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 28 11.55 128 11.66 11.50 -.01 -2.9 OFS C25 n Q OFSSL 1.59 6.5 25.52 24.01 4 24.62 48 25.00 24.50 +.28 -1.1 OGE Engy N OGE 1.33 3.8 19 37.32 29.59 1313 35.42 8248 35.47 34.13 +.12 +7.6 OHA Inv Q OHAI .08 5.6 36 1.68 .85 54 1.44 273 1.65 1.34 -.13 +25.2 ONEGas N OGS 1.84 2.4 22 79.51 62.20 140 75.24 1247 77.57 73.75 -2.17 +2.7 OP Bancp n Q OPBK 14.10 11.54 17 13.26 154 13.75 13.21 -.29 +6.5 OReillyAu Q ORLY 19 290.35 169.43 371 286.00 2685 290.34 281.18 +3.05 +18.9 OSI Sys Q OSIS 69 96.64 50.50 113 77.26 720 79.28 76.23 -1.33 +20.0 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.99 18 22.25 39 22.60 21.52 -.05 +13.9 OaktreeC N OAK 3.59e 8.8 12 48.50 38.80 325 40.75 1630 41.70 40.30 -.35 -3.2 OaktrSpL Q OCSL .38 8.1 5.91 4.17 68 4.67 2097 4.74 4.67 -4.5 OaktrSp28 Q OCSLL 1.53 6.3 25.77 24.01 6 24.37 18 24.74 24.27 +.01 -3.3 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 8 8.41 136 8.49 8.20 -.08 +.1sOasisMid n N OMP 1.57 8.1 20.41 15.57 36 19.50 216 20.41 18.57 +.78 +11.8 OasisPet N OAS 13.87 6.69 4681 12.55 33952 13.70 12.40 -.66 +49.2 OasmiaPh n Q OASM .02p 3.17 .80 27 1.36 53 1.52 1.27 +.06 +54.5 ObalonT n Q OBLN 10.40 2.08 20 2.20 223 2.45 2.10 +.07 -66.7 ObsEva n Q OBSV 20.35 6.15 622 16.33 1170 16.59 14.80 +1.33 +67.3 Obsidian g N OBE 1.44 .82 425 1.13 5923 1.18 1.11 -8.9 OcciPet N OXY 3.12f 3.7 87.67 58.38 4681 83.64 22352 86.60 83.10 -.61 +13.5 OceanBio Q OBCI .05e 5.71 3.26 1 3.69 8 3.69 3.60 +.07 -15.1 OceanPw rs Q OPTT 2.54 .78 149 .87 1143 .94 .86 -.03 -20.9 vjOceanR rs Q ORIG 138.84 20.22 148 29.53 2057 30.16 28.93 +.20 +10.2sOceaneerg N OII .60 2.3 27.41 17.11 1470 26.35 6066 27.41 25.30 +.01 +24.6 OceanFst Q OCFC .60 2.0 17 30.90 24.02 93 29.52 888 30.89 29.48 -.90 +12.5 Och-Ziff N OZM .87e 42.4 23 3.95 1.88 240 2.05 765 2.07 1.98 -18.0 Oclaro Q OCLR 14 10.49 5.61 1692 9.03 10648 9.15 8.72 +.05 +34.0 OconeeFed Q OFED .40 1.4 31 30.49 25.55 1 28.56 4 28.60 27.70 +.23 -.5 OcularTher Q OCUL 8.28 3.30 424 6.56 2229 6.71 6.14 +.16 +47.4 OcwenFn N OCN 4.84 2.65 427 4.12 1998 4.20 4.02 +.02 +31.6 OdonateT n Q ODT 32.00 15.15 17 23.95 125 24.97 22.57 +.52 -4.2 OdysMr rsh Q OMEX 13.75 3.17 12 7.51 51 7.89 7.30 -.04 +99.2 OfficeDpt Q ODP .10 3.8 6 6.26 2.00 3464 2.62 24946 2.86 2.60 -.08 -26.0 OhioValB Q OVBC .84 1.6 33 56.15 29.05 1 51.35 49 54.35 50.55 -2.75 +27.1 OhrPhar h Q OHRP 2.18 .18 148 .21 1100 .23 .20 -.00 -88.8 Oi SA C N OIBR/C 9.71 4.00 21 4.98 174 5.14 4.00 +.69 -11.5 OilStates N OIS 38.95 20.23 354 33.35 2733 34.45 31.50 +.65 +17.8 Oil-Dri N ODC .96f 2.2 48 50.82 35.42 5 44.36 89 46.73 43.53 +.62 +6.9 Okta n Q OKTA 61.00 21.52 1168 54.15 9384 55.36 49.87 +1.58 +111.4 OldDomFrt Q ODFL .52 .4 36 164.10 93.29 550 148.29 3038 154.11 143.92 +.90 +12.7sOldLnBc Q OLBK .40f 1.2 21 35.72 26.01 60 34.69 346 35.72 34.03 -.55 +17.8sOldNBcp Q ONB .52 2.8 25 19.35 15.38 707 18.50 3907 19.35 18.45 -.55 +6.0 OldPoint Q OPOF .44 1.5 23 34.64 24.07 4 29.81 30 29.88 28.32 +1.42 +.2 OldRepub N ORI .78 3.9 17 22.34 17.92 935 20.03 6451 20.40 19.90 +.17 -6.3 OldSecBc Q OSBC .04 .3 15 15.60 10.75 81 14.45 474 15.20 14.40 -.50 +5.9 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 2 10.47 13 10.56 10.45 -.00 +.4 Olin N OLN .80 2.7 9 38.84 27.68 1082 29.22 9202 30.40 28.74 +.19 -17.9 Ollies n Q OLLI 35 77.50 40.95 284 74.80 2650 76.80 72.00 +.55 +40.5 OlympStl Q ZEUS .08 .4 13 25.84 16.58 34 22.37 294 22.64 21.30 +.76 +4.1sOmegaFlex Q OFLX .96f 1.2 53 85.96 53.50 16 82.96 82 85.96 81.78 -.24 +16.2 OmegaHlt N OHI 2.64 8.4 11 33.85 24.90 853 31.33 5087 32.15 31.28 -.74 +13.8 Omeros Q OMER 25.20 8.36 295 21.01 2432 21.54 18.93 +1.51 +8.1sOmnicell Q OMCL 57.70 39.75 160 53.75 1742 57.70 52.20 -2.95 +10.8 Omnicom N OMC 2.40 3.1 16 83.34 65.32 1921 77.51 9653 78.38 76.45 +.43 +6.4 Omnova N OMN 11.90 8.10 68 10.20 435 10.60 10.15 -.15 +2.0 OnDeckCap N ONDK 7.68 3.98 324 7.24 1435 7.56 7.06 +.09 +26.1 OnSmcnd Q ON 12 27.10 14.20 4557 23.48 21788 23.91 22.95 +.38 +12.1 OnTrack Q OTIV 2.94 .93 137 1.18 453 1.18 1.11 +.02 -13.2 OncoMed Q OMED 5.56 1.74 25 2.45 176 2.56 2.31 -.02 -40.2 Oncobiolog Q ONS 2.30 .78 3 .91 268 .94 .87 +.01 -30.1 OncoCyte n A OCX 7.64 1.10 83 3.15 3076 4.59 2.85 +.20 -32.3 OncolBio n Q ONCY 7.40 4.89 30 5.40 190 6.04 5.37 -.20 -13.8 Onconov wt Q ONTXW .80 .35 .80 +45.5 Onconva rs Q ONTX 2.83 .33 709 .45 3310 .49 .42 +.01 -70.0 OncoSec rs Q ONCS 2.95 .88 468 1.30 2716 1.43 1.25 -.11 -20.0 OneGpHosp Q STKS 3.10 1.32 67 2.50 919 2.65 2.24 +.12 +4.6 OneHorz rs Q OHGI 3.38 .44 337 .45 1907 .52 .45 -.02 -68.0 180 DgrCap Q TURN 2.45 1.46 16 2.16 265 2.28 2.14 -.06 +9.6sOneLibrty N OLP 1.80 6.5 15 27.70 21.02 56 27.66 269 27.80 27.17 +.49 +6.7 OneStopS n Q OSS 6.25 4.08 5 4.74 64 4.74 4.16 +.57 -2.9 1800Flowrs Q FLWS 23 13.33 7.80 86 13.10 541 13.15 12.55 +.25 +22.4 OneSmart n N ONE 16.00 8.56 69 11.84 734 12.31 11.33 +.01 +8.5 OneSpan Q OSPN 23.35 11.05 104 20.60 514 20.90 20.10 -.10 +48.2 OneMain N OMF 16 36.32 23.70 580 33.43 3012 34.93 32.98 -.93 +28.6sONEOK N OKE 3.18f 4.5 52 71.99 49.65 2752 71.40 16570 71.99 69.73 +.19 +33.6sOoma n N OOMA 16.45 7.30 60 15.50 504 16.45 14.65 +.10 +29.7 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 376 37.92 2206 38.14 36.42 +1.48 +6.3 OpesAcq n Q OPES 9.98 9.66 9.76 151 9.77 9.76 +.06 +.8 OpesAcq un Q OPESU 10.15 9.11 10.07 1 10.08 10.07 -.03 +.5 OpGen n rs Q OPGN 14.25 1.62 39 2.06 988 2.30 1.85 +.18 -55.9 Ophthotech Q OPHT 1 4.50 2.25 85 2.70 704 2.85 2.65 -.13 -13.5tOpiantPh n Q OPNT 51.90 12.75 60 16.17 311 17.25 12.75 +2.74 -29.6 OpkoHlth Q OPK 7.24 2.66 7468 5.86 45501 6.30 5.24 +.65 +19.6 OppLgCap N RWL .72e 1.4 55.31 45.76 50 52.03 244 52.10 51.49 +.72 +1.2 OppMidCap N RWK .59e .7 64.10 53.65 19 62.51 62 63.24 62.07 +.35 +3.0 OppSmCap N RWJ .59e .8 77.03 60.34 22 74.57 81 75.93 74.14 -.64 +6.7sOppUltDiv N RDIV 1.15e 3.0 39.00 32.12 120 38.42 1404 39.00 38.17 -.41 +5.0sOp R1000D n N OMFL 27.47 24.74 8 27.50 20 27.50 27.10 +.50 +5.4 OpIntRev n N REFA 30.89 25.65 1 26.46 5 26.75 26.26 -.06 -5.0 Opp Rev n N ESGL 33.09 28.18 1 31.30 2 31.31 31.07 +.36 +.7 OppGlRv n N ESGF 33.63 28.44 1 30.17 8 30.31 30.01 +.32 -3.9 OppenFin N RWW .58e .9 74.63 58.96 2 65.30 9 65.99 64.68 +.75 -5.4 OpEMRev n N REEM 30.65 24.95 4 25.52 7 25.68 25.43 +.12 -8.2 OppenHldg N OPY .44 1.6 29.80 15.35 42 28.30 193 29.30 27.65 -.25 +5.6sOptiNose n Q OPTN 30.00 15.01 164 27.44 873 30.00 26.88 -.84 +45.2 Optibase Q OBAS 9.50 6.40 8.70 1 8.70 8.70 +.18 +9.3 OptCable Q OCC .08 2.1 4.15 2.13 1 3.85 65 4.00 3.60 -.15 +60.0 OptimBk h Q OPHC 13.96 1.85 2 5.05 32 5.18 4.64 +.27 +7.4 OpusBank Q OPB .59e 2.0 18 30.95 21.06 163 28.95 701 30.45 28.95 -.88 +6.0 Oracle N ORCL .76 1.6 55 53.48 42.57 25771 48.63 128188 48.81 46.06 +2.63 +2.9tOramedPh Q ORMP 11.34 5.85 30 5.98 258 6.38 5.85 -.28 -33.6 Orange N ORAN .41e 2.4 18.57 15.89 233 17.05 1098 17.54 16.99 -.35 -2.0 OraSure Q OSUR 34 23.01 12.86 143 17.30 1722 17.75 17.06 -.42 -8.3 Orbcomm Q ORBC 11.99 8.50 292 10.40 1806 10.72 10.35 -.24 +2.2 Orbotch Q ORBK 21 65.75 33.72 122 62.13 937 63.13 61.26 -.57 +23.7 OrchidIsl N ORC 1.08e 13.9 41 10.47 6.77 349 7.78 2191 7.80 7.62 +.05 -16.2 OrchidsPP A TIS 1.40 35.7 6 15.74 3.44 50 3.92 532 4.41 3.66 -.43 -69.4 Organovo Q ONVO 2.72 .91 546 1.34 2874 1.44 1.32 -.05 tOrgenesis n Q ORGS 16.80 8.00 4 8.35 102 8.59 8.00 +.01 -39.7 OrientPap A ONP 3 2.45 .75 7 1.01 40 1.03 .90 +.02 -21.7 OrignAg rs Q SEED 19.60 6.40 206 8.27 1117 9.35 7.03 +.07 -2.7 OrigBcp n Q OBNK .13 .3 42.31 36.12 103 39.48 493 41.17 38.66 -.21 +5.3 OrionEngy Q OESX 1.30 .70 22 1.07 310 1.09 1.00 -.01 +21.6 OrionECarb N OEC .72 68 33.95 19.90 937 31.50 2148 32.25 30.65 +.55 +23.0sOrionGpHl N ORN 8.77 5.17 215 8.75 1220 9.00 8.16 +.55 +11.7 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 100 16.25 675 16.65 16.15 -.25 -.9 Orix N IX 100.03 77.52 15 80.84 153 82.12 79.72 +1.61 -4.6tOrmatTc N ORA .49 .9 31 70.68 50.20 154 52.50 1377 53.82 50.20 -1.73 -17.9 OrrstownF Q ORRF .52f 2.0 20 27.05 22.15 6 26.30 48 26.70 26.15 -.10 +4.2 OrthoPed n Q KIDS 31.39 14.00 43 29.37 243 30.00 28.34 -.11 +53.0 Orthofix Q OFIX 77 61.86 42.68 80 58.10 513 59.37 57.88 +.18 +6.2 OshRusS n N OUSM 27.99 24.76 12 27.74 120 27.93 27.63 +.06 +2.6 OshIntQ n N ONTL 29.06 25.73 1 26.61 8 26.79 26.50 -.01 -3.7 OshkoshCp N OSK .96 1.3 17 100.26 66.55 675 73.60 3372 73.82 70.08 +2.66 -19.0 OsiskoGl n N OR .20 14.39 9.14 289 9.40 1754 9.75 9.34 -.22 -18.7 OspyEn A n Q OSPR 10.20 9.47 83 10.17 722 10.18 10.08 +.02 +5.9 OspreyE un Q OSPRU 11.20 9.26 11.05 0 11.05 11.05 +.05 +11.1 OssenInn rs Q OSN 18 8.90 1.50 7 2.80 71 2.89 2.68 -.09 -2.8 Otelco Q OTEL 9 17.75 6.95 2 15.14 55 15.30 15.00 +.09 +13.4 Otonomy Q OTIC 21.15 2.80 210 3.75 955 4.00 3.65 -.08 -32.4 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 13.96 6 13.96 13.81 +.15 -3.3 OtterTail Q OTTR 1.34 2.8 24 49.75 38.75 45 48.40 287 49.65 47.50 -1.20 +8.9 OutfrontM N OUT 1.44 6.8 12 25.30 17.75 1733 21.23 8030 21.25 20.58 +.48 -8.5 OvaScience Q OVAS 1.73 .71 23 .94 299 .97 .90 -.01 -32.9 OverSh rs N OSG 4.16 1.67 421 3.62 2310 3.96 3.53 -.27 +32.1 Overstk Q OSTK 89.80 14.30 1039 38.85 5080 39.80 36.10 +2.05 -39.2 Ovid Th n Q OVID 12.44 5.28 46 11.00 188 11.10 9.04 +1.77 +11.4 OwensMin N OMI 1.04 6.0 11 32.51 14.26 514 17.32 2703 17.57 17.05 +.24 -8.3 OwensCorn N OC .84 1.3 20 96.52 61.00 1967 64.89 7627 65.10 62.59 +.99 -29.4 OwensIll N OI 13 25.90 16.22 951 16.82 6095 17.42 16.81 -.05 -24.1 OwensRM A ORM .80f 4.8 11 18.72 13.71 25 16.75 129 16.94 16.55 +.01 +4.6 Oxbridge Q OXBR .48 28.2 3 6.00 1.00 0 1.71 45 1.85 1.60 -.10 -20.7 OxfordImm Q OXFD 19.51 10.00 23 13.23 277 13.78 13.05 -.22 -5.3 OxfordInds N OXM 1.36 1.6 21 93.47 57.36 125 87.21 650 87.47 83.71 +2.10 +16.0 OxfordLn Q OXLC 1.62 14.6 11.74 9.11 426 11.10 1662 11.14 10.54 +.57 +10.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 4 25.34 15 25.38 25.26 +.12 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.37 7 25.64 25.37 -.14 +.7 OxfSqCap Q OXSQ .80 11.4 6 7.25 5.15 119 7.03 601 7.08 6.97 +.05 +22.5P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 8 8.46 24 8.74 8.24 +.13 +.9 PAM Q PTSI 41 51.73 16.34 6 46.13 101 50.30 43.73 -1.61 +34.0sPB Bncp Q PBBI .24 2.0 11.75 10.00 4 11.90 11 11.90 11.45 +.35 +10.7 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 945 42.43 8175 44.78 41.16 -.02 +19.7 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 33 21.00 112 21.60 20.80 -.50 +.2sPC Cnnctn Q CNXN .34e 18 34.91 22.66 26 34.06 229 34.91 32.93 +.01 +30.0 PC-Tel Q PCTI .22 3.5 7.85 5.65 48 6.22 131 6.31 6.02 -15.6 PCM Fund N PCM .96 8.4 12.13 10.15 45 11.42 194 11.60 11.40 -.05 -1.3 PCM Inc Q PCMI 20.50 6.90 88 17.85 453 18.05 16.29 +1.40 +80.3 PCSB Fn n Q PCSB .03p 86 22.34 16.50 15 19.70 118 19.99 19.67 -.22 +3.4 PDC Engy Q PDCE 66.20 36.74 781 61.93 4714 65.34 60.42 -.15 +20.2 PDF Sol Q PDFS 35 20.10 9.62 175 11.76 924 12.64 11.67 -.42 -25.1 PDL Bio Q PDLI .20 7.7 4 3.55 2.15 1669 2.59 7631 2.60 2.45 +.14 -5.5 PDL Cmt n Q PDLB 16.95 14.46 5 15.14 70 15.68 15.01 +.11 -.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 3475 43.27 28287 45.32 43.20 -1.76 -3.5 PGT Inc N PGTI 27 22.35 12.25 234 21.35 1643 21.75 20.95 +26.7 PHH Corp N PHH 15.00 8.01 156 10.83 695 10.95 10.82 -.05 +5.1 PHI vtg Q PHII 13.95 9.41 0 10.40 18 10.43 9.60 -.10 -11.1tPHI nv Q PHIIK .20 2.2 13.39 9.22 136 9.20 547 10.02 9.14 -.50 -20.5 PICO Hld s Q PICO 5.00e 14.57 10.38 65 12.60 419 12.70 12.18 +.35 -1.6 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 8 49.96 34 49.97 49.90 -.01 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 154 51.62 365 51.65 51.53 -.04 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 5 68.26 50 68.28 67.72 -.01 -1.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 8 57.62 26 57.65 57.48 -.08 -1.0 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 5 99.41 26 99.72 99.33 +.01 -.9 PimcoTR N BOND 6.13e 5.9 107.65 101.92 55 103.16 275 103.21 102.88 +.11 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 122 99.94 756 100.10 99.68 +.26 -.5 PimIGBd N CORP 3.12a 3.1 106.25 97.04 19 100.96 102 100.98 100.31 +.54 -4.5 PimShMat N MINT .82e .8 101.87 101.35 516 101.46 2833 101.48 101.42 +.02 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 5 52.87 49 52.92 52.73 +.14 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.87 19 49.94 49.66 +.04 Pim25yrZro N ZROZ 3.07e 2.6 124.10 106.57 18 116.37 43 116.78 115.23 +.36 -4.2 PJT Part n N PJT .20 .4 58.76 35.47 117 56.95 773 57.96 55.35 +1.54 +24.9 PLDT Inc N PHI 1.60e 6.3 34.90 21.58 57 25.20 356 25.27 24.13 +1.10 -16.2 PLX Phr rs Q PLXP 9.41 3.20 1 4.00 11 4.16 3.99 -.20 -42.0 PNC pfP N PNCpP 1.65 6.0 29.65 26.65 56 27.44 382 28.02 27.41 -.41 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 23 25.10 97 25.27 25.05 -.08 -1.0 PNC N PNC 3.80f 2.7 13 163.59 119.77 5306 138.32 14972 139.56 135.25 +2.32 -4.1 PNM Res N PNM 1.06 2.8 19 46.00 33.75 322 38.30 2257 39.80 37.60 -1.40 -5.3 POSCO N PKX 93.12 64.48 126 70.00 1353 70.76 68.56 -.40 -10.4 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 14, 2018

PAGE 45

tPPDAI n N PPDF 13.68 4.51 1164 4.36 7263 5.78 4.33 -1.44 -38.7 PPG s N PPG 1.80 1.7 18 122.07 100.36 1569 103.99 7441 104.87 102.90 +.99 -11.0 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 6 25.53 104 25.54 25.42 +.05 -.2 PPL Corp N PPL 1.64 5.8 12 39.90 25.30 2792 28.52 26310 29.57 27.70 -1.05 -7.9sPQ GrpH n N PQG 37 18.69 12.88 120 17.98 1057 18.69 17.41 -.44 +9.3sPRA Grp Q PRAA 62 42.90 25.72 165 42.25 1582 42.90 41.80 +.25 +27.3sPRA Hlth Q PRAH 62 99.91 73.05 354 99.96 2029 100.68 95.40 +4.22 +9.8 PRGX Glbl Q PRGX 10.30 5.40 18 9.55 164 9.80 9.50 -.15 +34.5 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 68 130.23 421 131.99 129.09 -1.77 +4.1 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.38 38 25.44 25.20 +.16 +.5 PSBPk pfV N PSBpV 1.42 5.6 26.65 24.06 7 25.33 35 25.33 25.18 +.10 +.1 PS BusP pfY N PSBpY 24.78 22.04 16 23.94 173 24.10 23.72 -.04 -2.7 PS BusP pfX N PSBpX 1.31 5.3 25.50 22.32 20 24.58 130 24.64 24.16 +.41 -2.7 PS BsPk pfW N PSBpW 25.77 22.23 20 24.56 89 24.65 24.06 +.63 -2.7 PTC Inc Q PTC 100.79 52.20 478 98.84 3923 99.87 95.64 +2.63 +62.6 PTC Thera Q PTCT 52.95 14.56 548 36.26 2840 37.83 35.64 -.44 +117.4 PVH Corp N PVH .15 .1 18 169.22 110.76 467 148.27 4450 151.48 146.49 +1.85 +8.1 PacWstBc Q PACW 2.40f 4.9 15 55.86 43.08 1096 49.02 4728 51.60 48.88 -1.04 -2.7 Paccar Q PCAR 1.12 1.8 12 79.69 59.82 2226 63.45 8245 63.71 60.83 +2.54 -10.7 PcrTrnd750 N PTLC 30.73 25.89 168 30.18 865 30.24 29.77 +.45 +5.4 PcrTrnd450 N PTMC 33.22 27.70 79 32.92 446 33.22 32.55 +.11 +5.8sPcrTrnd100 N PTNQ 34.84 26.72 43 34.88 268 34.98 34.14 +.87 +15.3 PacrCash n N GCOW 34.59 29.33 15 30.96 236 31.28 30.59 -.05 -1.7 PacrTrendp N PTEU 33.39 27.44 35 28.19 191 28.31 27.93 +.07 -8.2 Pacr Wlth n N PWS 27.67 23.99 4 26.68 63 26.68 26.48 +.06 +5.7sPac Cash n N CALF 32.73 22.60 4 29.23 329 32.73 28.98 -.22 +12.0 PacDvCsh n N ICOW 31.03 25.58 20 27.90 31 28.20 27.58 +.12 -4.9 PacBiosci Q PACB 5.70 2.02 546 3.70 3158 3.88 3.62 +.03 +40.2 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 98 2.31 926 2.49 2.26 -.18 +19.1 PacEthanol Q PEIX 7.50 2.30 194 2.45 1856 2.70 2.35 -.15 -46.2 PacGE pfA A PCGpA 1.50 5.7 33.49 21.19 44 26.47 76 26.71 25.01 +1.23 -6.1 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 3 23.52 10 23.75 22.98 +.10 -9.0 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.45 3 21.45 21.11 -.00 -12.8 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 7 21.67 9 21.67 20.61 +.25 -10.3 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 1 21.30 4 21.40 21.13 -.10 -13.6 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 10 20.45 16 20.74 20.00 +.24 -16.8 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 1 19.75 6 19.75 19.26 +.24 -14.4 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 1 19.40 1 19.43 19.01 -.03 -14.0 PacMerc Q PMBC 22 10.10 7.60 4 9.75 71 10.05 9.75 -.25 +11.4 PacPreBc Q PPBI .15p 24 46.05 32.05 636 37.30 2656 40.00 36.85 -.85 -6.8 PaciraPhm Q PCRX 51.10 26.95 375 36.40 3491 37.10 33.70 +2.40 -20.3 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 287 114.83 3453 116.17 113.22 +1.55 -4.7tPagsegur n N PAGS 39.97 25.15 6342 27.30 20912 28.61 25.15 -.57 -13.9 PainThr rs Q PTIE 12.80 2.04 87 2.40 1895 2.92 2.31 -.10 -40.0 PalatinTch A PTN 1.59 .38 849 1.02 4377 1.06 .99 -.02 +18.7sPaloAltNet N PANW 219.19 126.56 902 215.95 7728 219.38 206.70 +4.79 +49.0 PampaEng N PAM 72.98 32.18 268 38.06 1818 40.84 37.56 +.64 -43.4 PanASlv Q PAAS .14 .8 21 19.56 13.99 821 16.90 6043 18.36 16.69 -1.24 +8.6 Pandora N P 9.98 4.09 3886 8.16 30424 8.39 7.63 -.09 +69.3 PangaeaL Q PANL 2 8.40 2.13 1 3.00 8 3.04 2.95 -.04 -18.5 PanhO&G N PHX .16 .8 25.30 17.65 9 20.40 93 21.33 19.95 +.10 -.7tPapaJohns Q PZZA .90 1.7 22 81.09 47.80 2187 53.55 12626 55.83 47.80 +2.28 -4.6 PapaMurph Q FRSH 13 6.50 3.50 39 5.16 106 5.27 5.02 +.06 -4.1 ParTech N PAR 42 17.97 7.31 88 17.05 521 17.77 15.81 -.61 +82.4 ParaGold n A PZG 3 1.80 1.16 48 1.22 380 1.29 1.20 -.03 -6.2 ParamtGp N PGRE .40 2.6 16.79 13.70 520 15.62 3499 15.74 15.51 -.09 -1.5 ParatekPh Q PRTK 29.00 9.85 410 10.65 2855 10.80 10.05 +.10 -40.5 Paretem rs A TEUM 3.59 .54 871 2.37 5240 2.51 2.35 -.09 +14.5 ParkCity Q PCYG 41 15.00 6.75 40 8.25 250 8.40 7.50 +.30 -13.6 ParkEl N PKE .40 1.7 19 24.16 14.59 74 23.33 646 23.85 23.04 +.03 +36.8 ParkHot n N PK 2.20f 7.0 32.62 23.91 1320 31.31 5360 31.55 30.51 -.01 +8.9 ParkNatl A PRK 3.84f 3.5 18 119.00 92.42 20 109.61 118 113.65 109.40 -.98 +5.4 ParkOh Q PKOH .50 1.3 16 47.90 34.95 9 37.40 90 39.30 36.18 -1.10 -18.6 ParkeBcp Q PKBK .56f 2.4 16 24.80 16.25 11 23.35 71 24.30 23.15 -.21 +25.0 ParkDrl N PKD 1.44 .31 3256 .36 14284 .48 .35 -.02 -64.2 ParkerHan N PH 3.04f 1.9 20 212.80 152.47 1496 161.51 5283 162.25 156.73 +4.69 -19.1 ParkrVs rs Q PRKR 2.24 .48 70 .75 378 .78 .68 +.01 -29.2 ParsleyEn N PE 53 33.43 21.12 2375 32.07 24113 33.25 31.15 +.40 +8.9 PrtnrCm Q PTNR 17 6.60 3.23 5 3.81 16 3.90 3.53 +.09 -38.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 0 25.38 13 25.65 25.38 -.15 -.8 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 2 26.40 19 26.63 26.35 -.09 -1.6 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 12 28.18 118 28.47 27.84 -.22 -1.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 10 25.35 39 25.59 25.34 -.23 -3.5 PartyCity n N PRTY 15 16.75 9.50 727 16.45 4865 16.73 15.80 +.70 +17.9 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 0 15.53 5 15.59 15.50 -.12 +.9 PatrkInd s Q PATK 19 72.35 45.30 145 59.30 940 60.30 56.90 -1.15 -14.6 PatrNBc rs Q PNBK .04 .2 24 21.15 15.90 1 19.80 10 20.05 19.60 -.20 +10.9 PatriotTr n Q PATI 14 23.80 16.72 21.80 9 21.90 20.87 +.10 +25.4 PatternEn Q PEGI 1.69f 9.9 13 26.56 16.58 7665 17.09 10884 19.39 16.81 -2.01 -20.5 Patterson Q PDCO 1.04 4.5 10 44.47 20.57 1159 22.92 9692 23.76 22.27 +.10 -36.6 PattUTI Q PTEN .16f .9 25.03 14.83 2749 17.28 14296 19.29 16.95 -.80 -24.9 Pavmed n Q PAVM 9.31 .87 745 1.40 6091 1.47 1.11 +.26 -38.7 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 2170 70.54 10936 70.62 68.06 +.75 +3.6 PaycomSft N PAYC 118.45 64.50 417 110.19 2884 111.18 102.25 +6.71 +37.2sPaylocity Q PCTY 65.14 41.15 205 64.63 666 65.22 62.51 +1.34 +37.0 PayData rs Q PYDS 4.10 1.22 58 1.69 284 1.78 1.65 -.05 -33.2sPayPal n Q PYPL 56 89.19 54.33 6106 87.99 28033 89.19 85.07 +2.05 +19.5 pdvWirelss Q PDVW 39.75 22.50 13 26.35 115 26.95 25.33 +.95 -17.9 PeabodyE n N BTU .60 1.4 47.84 24.93 624 43.81 3541 46.27 43.74 -1.47 +11.3 PeakRsts Q SKIS .28 5.3 5.78 4.10 112 5.30 264 5.55 5.05 +.10 -1.9 PeapkGl Q PGC .20 .6 19 38.00 29.21 71 33.96 281 35.59 33.93 -1.14 -3.0 Pearson N PSO .80e 6.7 12.51 7.62 204 12.00 1215 12.09 11.76 +.22 +22.2 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 344 39.04 2665 39.55 38.47 +.03 +5.0 Pebble pfC N PEBpC 1.63 6.3 26.05 23.93 4 25.78 24 25.96 25.38 +.11 +2.0 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 3 25.49 215 25.70 25.46 -.31 -1.0 Pedevco rs A PED 4.44 .26 535 1.50 4742 2.06 1.36 -.32 +368.8 Pegasyst Q PEGA .12 .2 67.95 45.40 307 58.65 2343 59.70 56.90 +1.55 +24.4 Pembina g N PBA 1.56 26 36.99 29.28 327 35.47 1662 35.71 34.91 +.08 -2.0sPnnNtGm Q PENN 38 36.47 19.98 1027 36.59 5421 36.90 34.70 +1.68 +16.8sPennVa n Q PVAC 96.13 32.49 171 86.01 1332 96.13 85.93 -4.23 +119.9 PennantPk Q PNNT .72 10.2 8 7.84 6.29 165 7.08 824 7.14 7.03 -.01 +2.5 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 124 13.71 475 13.95 13.60 -.08 -.1 Penney N JCP 40 5.63 2.25 7299 2.38 42458 2.46 2.33 -.06 -24.7 PennsWd Q PWOD 1.88 4.1 18 50.00 39.59 4 45.50 21 46.00 44.25 -.43 -2.3 PennaRE N PEI .84 7.5 15 13.02 8.86 677 11.26 4840 11.68 11.06 -.11 -5.3 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 3 24.21 35 24.33 24.14 -.01 -3.9 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 4 23.22 40 23.31 22.96 +.02 -10.3 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 5 22.45 21 22.61 22.25 +.14 -10.6 PennyMFn N PFSI .47p 6 25.20 16.00 85 19.30 497 20.03 19.30 -.40 -13.6 PennyMac N PMT 1.88 10.0 20 19.67 14.87 319 18.87 2587 19.62 18.78 -.21 +17.4 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 66 25.14 271 25.60 25.10 -.56 -.4 PennyM pfB N PMTpB 25.45 23.68 14 25.14 155 25.27 25.13 -.02 -.2 PensarAc n Q WRLS 10.17 7.75 0 9.87 65 9.90 9.87 -.03 +2.1 PensrAc rt Q WRLSR .55 .30 .45 13 .45 .45 -.05 -10.0 PensarA un Q WRLSU 11.48 10.02 0 10.20 8 10.60 10.20 -.45 -1.2 Penske N PAG 1.40f 2.9 12 54.83 38.33 282 48.68 1824 50.97 47.46 -.92 +1.7 Pentair N PNR .70 1.6 13 74.84 41.28 1188 43.52 5710 43.75 42.36 +1.24 -38.4 Penumbra n N PEN 167.35 77.75 358 135.35 1531 143.45 134.45 -7.02 +43.8 PeopUtdF Q PBCT .70f 3.9 17 20.26 15.97 2430 18.06 14973 18.74 18.03 -.15 -3.4 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 12 25.75 97 26.22 25.67 -.15 -9.1 PeBcOH Q PEBO 1.12f 2.9 17 39.58 29.55 24 37.97 164 39.55 37.96 -.87 +16.4 PeopBNC Q PEBK .52 1.7 17 36.12 26.00 1 31.32 26 32.43 30.65 -.39 +2.1 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 39.00 3 46.24 15 47.26 45.60 -.23 -.7 PeopUtah n Q PUB .40f 1.1 31 38.70 26.35 22 34.95 161 36.65 34.75 -1.35 +15.3 PepsiCo Q PEP 3.71f 3.3 35 122.51 95.94 4407 112.69 42864 113.00 107.52 +3.13 -6.0 Percptr Q PRCP .15 1.3 34 12.25 6.80 17 11.59 158 12.14 11.14 -.30 +19.5 Perficient Q PRFT 52 27.51 16.70 145 27.24 462 27.45 26.18 +.54 +42.8 PerfFood n N PFGC 24 38.70 25.40 352 37.45 1976 37.80 36.60 +13.1 Performnt Q PFMT 3.52 1.52 2.19 17 2.27 2.18 +.06 +32.7 PerionNwk Q PERI 1.96 .71 55 1.10 388 1.15 1.09 -.06 +6.3 PerkElm N PKI .28 .4 29 84.49 62.43 680 75.67 2973 76.18 74.27 +1.35 +3.5 PermRck n N PRT 16.69 15.00 18 16.04 146 16.38 15.95 -.25 +3.5 PermaFix Q PESI 5.15 3.25 17 4.10 42 4.50 4.10 -.40 +12.3 PermaPip Q PPIH 10.43 7.50 20 9.20 55 9.30 9.10 +2.2 Prmian N PBT .64e 7.0 25 10.30 7.80 42 9.13 324 9.35 9.10 -.10 +2.9 PernixT rs Q PTX 5.18 2.00 27 2.44 195 2.59 2.42 -.08 +1.7 Perrigo N PRGO .76 1.0 95.93 63.68 704 75.90 6866 78.12 75.27 -.33 -12.9 PerryEllis Q PERY 8 29.59 16.35 68 28.74 630 29.23 28.30 +.37 +14.8 PershGld rs Q PGLC 3.31 1.70 31 1.75 175 1.84 1.72 -.01 -26.9 Perspecta n N PRSP 25.45 19.84 1542 22.87 9515 23.03 21.30 +.90 -6.8sPetIQ n Q PETQ 29.24 17.03 384 25.67 3424 29.24 24.95 -2.19 +17.5 PetMed Q PETS 1.00 2.6 24 57.80 31.81 797 38.99 5093 40.24 35.55 -3.63 -14.3 PetChina N PTR .70e 1.0 85.02 60.69 75 73.61 615 75.16 71.12 +1.13 +5.2 PetrbrsA N PBR/A 14.98 7.24 5232 9.38 38426 9.51 8.90 +.17 -4.6 Petrobras N PBR 17.20 7.72 11317 10.69 78059 10.84 10.27 +.27 +3.9 Pfenex A PFNX 8.42 2.07 280 5.35 932 5.89 5.33 -.17 +101.1 Pfizer N PFE 1.36 3.6 15 39.43 32.32 14446 37.53 103141 37.59 37.01 +.42 +3.6 PFSweb Q PFSW 11.86 5.90 87 10.04 470 10.13 9.60 +.23 +35.1 PhlpsSelEn N DSE 1.26 22.5 7.35 4.89 66 5.61 590 5.67 5.52 +.05 -4.1sPhibroAH Q PAHC .40 .8 35 48.40 32.05 58 48.35 466 48.40 46.25 +1.10 +44.3 PhilipMor N PM 4.56f 5.5 21 121.69 76.21 7517 82.68 27470 84.00 81.45 +.42 -21.7sPhilipsNV N PHG .88e 2.0 43.98 35.47 569 43.66 3809 43.98 42.92 +.18 +15.5 Phillips66 N PSX 3.20f 2.9 26 122.38 80.73 1563 111.81 8160 114.61 109.74 +.63 +10.5 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 147 50.84 793 51.25 49.56 +.31 -2.9 PhxNMda N FENG 8.14 2.43 42 4.60 1198 5.08 4.47 +.06 -29.1 PhotrIn Q PLAB 1 10.60 7.20 285 8.45 2733 9.05 8.40 +.15 -.9 PhysRltTr N DOC .92 5.8 42 19.07 14.13 1352 15.85 9835 16.11 15.71 -.25 -10.8 PiedmLithn Q PLLL 17.98 12.75 2 13.35 13 14.50 13.35 -.60 +4.7 PiedmOfc N PDM .84 4.2 9 21.19 16.69 910 20.12 5044 20.57 20.08 -.28 +2.6 Pier 1 N PIR .28 12.6 5.92 2.15 1023 2.23 7837 2.58 2.18 -.35 -46.1 PierisPhm Q PIRS 9.75 4.42 409 5.60 1568 5.62 5.22 +.14 -25.8tPilgrimsP Q PPC 8 38.39 18.83 1248 18.73 6046 20.65 18.65 -1.60 -39.7 PimUS Eq n N MFUS 29.49 25.01 4 28.82 28 29.02 28.66 +.24 +4.4 Pim IntEq n N MFDX 28.41 25.25 6 25.81 22 26.08 25.56 -.07 -3.5 PimEmMkt N MFEM 28.32 23.49 4 24.26 26 24.40 23.90 +.20 -7.3 PimcoCA N PCQ .92 5.4 17.89 14.43 30 17.08 184 17.19 16.97 +.17 -1.1 PimcoCA2 N PCK .65 7.8 10.42 8.01 51 8.29 364 8.40 8.22 +.03 -18.4 PimcCA3 N PZC .72 6.9 11.15 9.55 26 10.48 126 10.52 10.34 +.07 +.4 PimcoCp&I N PCN 1.35 7.7 18.05 15.84 74 17.56 440 18.04 17.05 -.29 +2.1 PimCpOp N PTY 1.56a 9.0 18.93 15.86 184 17.40 1237 17.78 17.35 -.16 +5.7 PimDyCrd N PCI 1.97 8.3 23.90 21.61 336 23.60 1755 23.88 23.55 -.01 +5.2sPimDyInco N PDI 2.65a 8.2 32.49 28.60 136 32.33 937 32.49 32.10 +.35 +7.6 PimcIncStr N PFL 1.08 9.1 12.54 11.15 95 11.89 318 12.17 11.86 -.12 +1.8 PimIncStr2 N PFN .96 9.2 10.89 10.00 213 10.48 1070 10.69 10.41 -.14 +.5 PimStPls N PGP 2.20 14.2 18.28 12.37 36 15.51 213 15.80 15.34 +.15 +.8 PimcoHiI N PHK 1.24 14.5 8.83 7.19 572 8.58 2813 8.70 8.48 -.03 +15.0 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 25 27.40 196 27.82 27.38 -.13 +5.8 PimcoMuni N PMF .98 7.3 14.23 12.29 40 13.27 261 13.32 13.19 +.07 +2.1 PimcoMu2 N PML .78 6.0 13.56 11.80 78 13.10 632 13.30 13.03 -.10 -.6 PimcMu3 N PMX .75 6.6 12.28 10.76 53 11.47 325 11.61 11.40 -.04 -.9 PimcoNY N PNF .68 5.5 13.63 11.26 23 12.34 52 12.51 12.24 -.12 -3.4 PimcoNY2 N PNI .80 7.6 12.51 10.40 64 10.51 168 10.60 10.48 -.01 -12.4 PimcNY3 N PYN .63 6.8 10.27 8.50 61 9.22 105 9.28 9.08 -7.1 PimcoStrIn N RCS .96 9.8 10.65 8.62 33 9.79 346 9.85 9.70 +.05 +6.6 PingtanM Q PME .04 1.6 16 4.50 1.99 30 2.58 198 2.87 2.56 -.21 -15.4sPinnclEnt Q PNK 35.04 18.30 516 35.04 2080 35.18 34.19 +.69 +7.1 PinnaclFn Q PNFP .56 .9 20 69.95 58.40 551 60.05 2356 64.50 60.05 -2.70 -9.4 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 2417 65.52 15443 66.00 65.20 +.08 +10.2 PinWst N PNW 2.78 3.5 18 92.42 73.41 719 80.15 5669 83.04 78.66 -2.59 -5.9 PionDvrsHi A HNW 1.38 9.5 16.86 14.50 9 14.51 91 14.65 14.50 -.01 -7.9 PionEnSvc N PES 6.35 1.60 463 5.55 5063 6.00 5.50 -.05 +82.0tPionFltRt N PHD .72 6.5 12.22 11.08 67 11.08 591 11.20 11.08 -.09 -3.4 PionHiIn N PHT 1.14 12.2 10.12 9.25 65 9.32 392 9.36 9.27 +.06 -4.0 PioMuAdv N MAV .84 7.7 11.88 10.50 57 10.92 279 10.93 10.84 -.01 -4.0 PioMunHi N MHI .84 7.3 12.35 11.10 103 11.52 419 11.65 11.36 -.10 -2.8 PioNtrl N PXD .32f .2 213.40 125.46 1070 184.55 9157 192.18 180.50 -.47 +6.8 PioneerPw Q PPSI 29 7.95 4.57 1 5.80 28 5.93 5.00 +.65 -23.8 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 82 75.85 305 79.55 75.40 -1.30 -12.1 PitnyBw N PBI .75 8.4 6 16.13 8.11 2063 8.96 10843 9.30 8.90 -.15 -19.9 PitnyBw 43 N PBIpB 1.67 6.8 26.76 21.46 17 24.87 200 24.90 24.45 +2.0 PivotSft n N PVTL 31.24 15.11 1095 25.12 6088 26.28 23.21 +1.38 +59.7tPixelwrks Q PXLW 7.05 3.49 161 3.49 736 3.65 3.46 -.10 -44.9 PlainsAAP N PAA 1.95 8.3 31 26.95 18.38 1806 23.53 9565 24.01 22.68 +.10 +14.0 PlainsGP rs N PAGP 1.70 38 27.75 18.98 788 23.48 11203 24.20 22.78 -.17 +7.0sPlanetFit n N PLNT 2 47.59 22.26 1078 48.71 4792 48.72 44.46 +2.81 +40.7 Plantron N PLT .60 .8 26 82.28 41.28 267 79.10 1645 80.86 76.09 -3.11 +57.0 PlatfmSpc N PAH 17 14.82 9.09 2594 12.14 17104 12.70 11.80 +.40 +22.4 PlatEag n Q EAGL 11.82 9.60 9.73 2 9.80 9.72 +.01 -.2 PlatEag un Q EAGLU 11.00 8.00 6 10.13 9 10.13 10.05 -.05 +1.2 PlatGpM rs A PLG 1 .85 .08 615 .10 5065 .12 .10 -.01 -65.8 PlayAGS n N AGS 29.17 16.66 108 28.55 958 29.04 27.11 -.31 +54.3 PlayaHot n Q PLYA 12.26 9.41 138 10.54 1355 11.30 10.38 -.63 -2.3 Plexus Q PLXS 22 66.78 49.20 81 61.98 534 63.70 61.33 -.43 +2.1 PlugPowr h Q PLUG 3.21 1.53 4966 2.05 14948 2.20 2.02 +.03 -13.1 PlumasBc Q PLBC .36f 1.3 15 29.45 19.10 0 27.75 12 28.25 27.50 -.50 +19.6 Plurlsght n Q PS 29.84 19.25 236 23.79 3903 26.45 22.20 -2.07 +19.0 PluristemT Q PSTI 2.12 1.06 404 1.30 1524 1.32 1.23 +.04 -5.8 PlymInd n A PLYM 1.50 9.2 19.00 15.09 47 16.27 81 16.34 15.77 +.34 -12.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.85 9 24.95 24.45 +.33 -1.2sPoageBksh Q PBSK .24 1.0 29 25.25 17.20 10 24.60 187 25.25 19.90 +4.35 +17.1 PointrTel h Q PNTR 16 19.65 9.95 6 11.85 48 12.30 11.80 -.35 -36.3sPointsInt g Q PCOM 52 18.48 7.70 108 17.29 648 18.48 17.21 -.11 +68.0 PolarPwr n Q POLA 6.85 4.01 1 6.30 22 6.34 6.09 +.15 +25.7 Polaris N PII 2.40 2.0 32 137.66 86.96 339 122.42 2512 128.98 119.54 -3.21 -1.3 Polarity rs Q COOL 41.22 15.21 998 23.63 2989 27.76 22.69 -2.77 +1.8 PolyMet g A PLM 1.36 .58 66 .90 624 .95 .89 -.05 +4.1 PolyOne N POL .70 1.6 20 47.48 34.15 164 44.58 1391 44.93 43.67 +.56 +2.5sPool Corp Q POOL 1.80f 1.1 33 157.52 97.25 155 158.20 725 158.65 155.23 +3.04 +22.0 PopeRes Q POPE 2.80 3.9 26 76.00 66.60 1 72.52 5 73.00 71.29 -.48 +4.0 Popular Q BPOP 1.00 2.2 23 48.18 32.04 357 45.80 2444 47.15 45.47 -.25 +29.1 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 11 25.32 44 25.42 25.00 +.37 +4.3 PopCpII pf Q BPOPM 1.53 6.4 24.20 17.66 4 24.00 34 24.20 23.65 +.53 +6.2 PortGE N POR 1.45f 3.3 21 50.11 39.02 531 43.38 2729 44.30 42.10 -.87 -4.8 PortolaPh Q PTLA 67.10 30.10 496 40.24 2684 41.11 38.75 -.55 -17.3 PostHldg N POST 53 88.93 70.66 254 87.75 2197 88.01 85.94 +.33 +10.8 Potbelly Q PBPB 13.75 10.60 87 12.80 634 13.00 12.40 +4.1 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 264 48.65 2404 51.70 48.50 -2.40 -2.5 PowellInds Q POWL 1.04 2.9 38.17 22.80 12 36.16 148 36.78 35.01 +1.19 +26.2 PwrInteg Q POWI .64f .8 38 86.60 60.55 57 76.90 475 77.45 75.35 +.20 +4.6 PowrREIT A PW 8.30 5.50 1 6.07 3 6.24 6.07 -.06 -1.4 PwREIT pfA A PWpA 26.55 25.02 0 26.40 0 26.40 26.40 +.90 +3.1 PSCrudeDS N DTO 164.59 51.80 2 55.72 23 58.35 52.14 +2.71 -37.2 PSBMetDL N BDD 11.60 7.20 7.50 2 7.85 7.50 -.31 -28.8 PSBMetDS N BOM 11.70 4.24 9.18 1 9.18 8.83 +.35 +23.7 PSCrudeLg N OLO 6.48 3.85 0 6.20 5 6.46 6.08 -.05 +21.7 PwshDB N DBC 18.47 14.23 17.91 +7.8 PS Agri N DBA 20.31 18.18 19.14 +2.0 PS BasMet N DBB 19.94 16.15 18.76 -3.3 PSS&PMom N SPMO 38.04 30.21 37.55 +9.1 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 22 2.26 431 2.64 2.14 -.33 -27.6sPraxair N PX 3.30 2.0 38 166.95 127.36 1505 166.80 8843 167.73 162.62 +2.76 +7.8 Precipio n Q PRPO 12.80 .32 108 .34 1226 .37 .32 -.01 -71.8 PrecDrill N PDS .28 4.14 2.26 1674 3.65 11143 3.86 3.44 +.26 +20.9 PrecTh rs Q AIPT 2.50 .81 3640 1.30 4970 1.58 1.14 +.10 +28.7 PfdAptCm N APTS 1.02f 5.8 22.71 13.60 226 17.56 1729 18.00 17.04 +.14 -13.3 PfdBkLA Q PFBC 1.00f 1.5 18 69.48 49.84 322 64.84 1447 68.91 64.00 -2.74 +10.3 PrefrmdLn Q PLPC .80 .9 41 96.83 45.94 3 88.30 65 91.39 86.74 -.20 +24.3 PremFin s Q PFBI 12 26.05 16.78 7 19.34 70 20.91 18.61 -.19 -3.7sPremier Q PINC 38.99 27.16 1423 37.58 4345 38.99 36.58 -.14 +28.7tPresbia n Q LENS 7.14 1.79 8 2.14 75 2.21 1.79 +.09 -43.5 Presidio n Q PSDO 19.74 11.97 119 13.68 1184 14.20 13.65 -.27 -28.6 Prestige rs N PBH 3 269.50 27.84 263 38.68 1753 39.10 37.82 +.91 -12.9 Pretium g N PVG 12.44 6.17 1012 8.53 13411 9.84 8.51 +.43 -25.2 PriceTR Q TROW 2.80 2.3 21 127.43 74.30 947 119.23 5790 120.55 116.02 +3.73 +13.6tPrSmrt Q PSMT .70 .9 32 94.45 77.30 293 78.90 1910 84.25 77.30 -4.50 -8.4 PrmEgy Q PNRG 71.00 43.50 0 70.05 1 70.05 70.00 -.95 +36.0 Primerica N PRI 1.00 1.0 14 108.05 71.60 142 104.25 838 105.60 101.75 +1.10 +2.7 PrimoWtr Q PRMW 84 19.23 10.47 249 16.81 1498 17.26 16.15 -.34 +33.7 Primoris Q PRIM .24 .8 21 30.00 23.61 88 28.59 1042 28.90 27.69 +.59 +5.1 PrinEdgAIn N YLD .75e 42.10 39.36 3 40.39 16 40.48 39.50 +.26 -2.2 PrinPrice Q PSET .16e 34.46 29.10 34.00 1 34.00 34.00 +.50 +5.7 PrinShHld Q PY .33e 34.81 28.54 0 33.11 1 33.11 33.11 +.62 +1.5 PrinHlIn ef Q BTEC 39.21 27.02 2 36.88 7 37.08 35.70 +.56 +17.3 PrinMill ef Q GENY .06e 38.63 29.04 5 37.54 8 37.89 37.29 +.02 +8.1 PrinActGl N GDVD 29.52 25.29 0 27.88 351 27.88 27.73 +.38 -.4 Prn MegC n N USMC 28.10 24.58 3 26.73 13 26.74 26.43 +.39 +1.8tPrinSpec n N PREF 101.70 94.59 95.08 8 95.08 94.59 +.20 -5.2 PrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1176 53.16 7127 55.29 52.75 -.46 -24.7 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 83 17.58 185 18.31 17.37 -.38 +2.3 ProAssur N PRA 1.24a 3.4 20 63.45 34.95 467 36.40 1808 37.55 36.05 +.25 -36.3 ProDex Q PDEX 18 8.00 5.80 0 6.64 10 6.75 6.64 -.02 -2.4 ProLogis N PLD 1.92 2.9 25 67.53 56.59 1942 65.53 13242 66.43 65.26 -.67 +1.6 ProPetr n N PUMP 22.88 10.84 1030 15.59 5935 16.68 15.40 -.34 -22.7 ProPhaseL Q PRPH 1.00e 5.29 1.60 10 3.03 31 3.18 3.00 -.03 +75.1 ProQRTher Q PRQR 7.45 2.75 50 7.05 278 7.20 6.25 -.05 +118.6 PrUltDow s N DDM 50.80 32.43 677 44.29 3560 44.38 42.72 +1.94 sProUltMC s N MVV 45.43 32.29 33 44.54 257 45.43 44.09 +.26 sPrUltQQQ s N QLD 94.44 57.62 955 94.58 5595 94.92 90.70 +4.09 +29.0 ProUltSP s N SSO .40e .3 125.72 88.67 846 117.94 6742 118.28 115.46 +3.45 +7.8 PrUShCnG N SZK 17.35 12.80 0 14.94 3 14.94 14.60 +.18 +9.8 ProShtHY N SJB 23.91 22.90 119 22.96 822 23.04 22.92 -.06 -.7 Pro20 yrT N UBT 1.13e 1.4 86.90 69.88 2 78.05 51 78.05 77.04 -.08 -6.6 Pro7-10yrT N UST .42e .8 60.83 51.89 7 54.23 102 54.25 53.84 -.02 -5.5 PrUltBio s Q BIB 69.62 48.12 56 66.32 499 66.66 63.18 +2.37 +18.3 ProSShOG N DDG 27.58 20.60 21.51 0 -6.4 ProLCCre s N CSM .67e 1.0 71.46 59.68 37 69.43 142 69.56 68.63 +.79 +4.0 ProUltTl s N LTL 53.22 35.57 39.88 8 40.04 39.30 +1.57 -7.7 ProHdgRep N HDG 46.26 43.95 3 45.48 31 45.57 45.11 +.26 +.3 ProUltEM N EET 114.48 70.73 2 78.76 26 80.41 76.65 +1.49 -16.2 ProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.31 5 36.57 36.26 -.11 -3.5 ProUSL7-10T N PST 23.82 20.50 16 22.68 204 22.83 22.68 +.01 +5.2 ProShtEafe N EFZ 27.83 23.78 89 25.87 147 26.24 25.72 -.07 +1.5 ProShtEM N EUM 20.90 16.23 328 18.84 3264 19.17 18.70 -.20 +5.0 ProUltEaf s N EFO 50.26 37.33 40.91 1 40.91 40.91 -.31 ProUEurop N UPV 66.95 50.57 2 54.64 2 54.67 54.64 -.07 -6.8 ProShtBM N SBM 20.23 16.90 17.35 1 17.50 17.35 +.07 -1.9 ProUltRE s N URE 68.58 50.79 4 67.01 57 68.06 66.48 -1.11 +1.6 ProUltFin s N UYG 47.86 33.38 45 41.76 323 42.55 41.29 +.69 ProShtRE N REK 17.94 15.33 2 15.40 13 15.59 15.36 +.04 -2.7 ProShtChi50 N YXI 23.26 16.42 5 19.85 30 20.30 19.69 -.29 +3.2 ProUltSem s N USD 54.11 27.45 28 45.06 159 47.36 44.12 -.55 ProUltUt s N UPW 54.09 37.86 1 47.17 32 49.13 45.16 -1.47 +.3sPrUltTech s N ROM 113.10 65.88 37 112.85 160 113.38 108.10 +4.78 +28.6 ProUltJpn s N EZJ 50.46 33.95 38.47 12 39.89 38.33 -.29 ProUltO&G N DIG .46e 1.1 47.42 28.35 62 43.75 303 45.93 42.63 +.50 +10.5 ProUltInd s N UXI 83.64 56.44 1 72.10 11 72.10 69.77 +2.75 -1.3 PrUltHCr s N RXL .63e .6 107.49 77.00 4 98.97 87 99.28 96.26 +3.18 +12.2 ProUCnsSv s N UCC 99.90 64.24 2 98.94 4 99.16 96.00 +3.87 +21.5 PrUCnsGd s N UGE 52.04 37.81 0 43.73 10 43.83 43.09 +.30 -10.8 ProUBasM N UYM .15e .2 82.75 56.75 12 69.25 43 71.53 68.25 +.34 -6.5 PrUlPR2K s N URTY 109.05 56.50 58 104.35 467 108.86 102.85 -1.62 +26.7 PUltM400 s N UMDD .03e 134.39 80.45 1 128.67 8 131.30 127.00 +1.65 +10.1sProUltSC s N SAA 124.72 75.95 1 122.47 6 124.72 121.19 -.13 +21.6 ProUPD30 s N UDOW 116.82 59.72 847 92.53 4684 92.83 87.78 +5.92 -1.9sPrUltPQ s Q TQQQ 65.12 32.52 8483 65.26 45853 65.63 61.29 +4.18 +41.1sProUlR2K s N UWM 86.27 54.70 76 83.84 524 86.27 83.03 -.81 +18.7 ProSht20Tr N TBF 23.81 21.58 105 22.44 1502 22.59 22.41 +.01 +2.6 PUltSP500 s N UPRO 57.48 34.16 3146 51.10 16306 51.33 49.50 +2.18 ProUChin50 N XPP 113.86 59.83 2 70.78 41 71.99 67.61 +1.77 -15.6 PrUSSilv s N ZSL 40.09 27.80 12 35.72 51 35.99 33.99 +.85 +13.8 PUVixST rs N UVXY 45.62 8.52 25710 9.61 138941 10.55 9.56 -1.38 -5.9 ProVixST rs N VIXY 46.84 21.24 1580 25.92 9860 27.62 25.86 -2.36 +12.0 PS ShCrd rs N OILD 120.16 31.56 35.52 PS Crde n N OILU 64.70 16.71 293 55.07 1525 63.93 51.54 -5.31 +47.9sPrUCrude rs N UCO 34.79 13.38 2517 31.59 13862 34.79 30.23 -1.84 +34.8tPrUltYen rs N YCL 65.77 56.00 3 56.03 7 57.69 56.00 -2.02 -2.5 PVixMTFut N VIXM 28.24 19.88 9 21.18 109 22.10 21.17 -1.23 +.1tPrUltSilv N AGQ 39.51 28.43 160 28.52 745 30.02 28.33 -.84 -15.7 PrUltShN s N KOLD 52.12 30.06 15 43.21 106 43.56 40.92 +2.61 +9.0 ProUShGld N GLL 80.66 63.08 8 76.78 46 76.95 73.90 +1.67 +11.1 PrSUShAus N CROC 51.30 42.20 50.31 2 50.85 49.58 +.28 +10.0 PrUltShYen N YCS 76.95 64.93 22 75.72 57 76.00 73.39 +2.58 +1.0 ProSUltGold N UGL 44.38 35.62 16 35.92 115 37.28 35.68 -.80 -11.7 ProShtVx s N SVXY 139.47 9.53 6439 13.77 43148 13.80 13.35 +.53 -89.3tPrUShCrd s N SCO 47.44 14.69 1697 16.02 11488 16.74 14.69 +.74 -34.8 ProShtEuro N EUFX 42.23 38.37 41.62 3 41.62 41.22 +.09 +4.1 ProUltEuro N ULE 18.97 15.76 22 16.05 56 16.33 15.94 -.23 -8.1 ProUShEuro N EUO 23.33 19.46 64 22.80 301 22.99 22.43 +.25 +7.5 ProctGam N PG 2.87 3.6 21 94.67 70.73 6010 79.31 45828 79.94 77.78 -13.7 ProDvrs h rs Q IPDN 6.74 2.45 2 3.52 150 4.46 3.51 -.38 -13.9 ProfirEng Q PFIE 1 5.30 1.19 970 3.70 3816 3.86 3.51 +.17 +92.7 PrognicsPh Q PGNX 9.12 4.60 801 8.32 3929 8.61 8.23 -.18 +39.8 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 326 38.72 1712 39.73 37.84 +.40 -9.0 ProgsvCp N PGR .69e 1.2 30 64.77 43.59 3121 58.44 15776 60.29 58.30 -.75 +3.8 Proofpoint Q PFPT 130.27 82.61 471 126.09 3003 126.89 116.49 +6.93 +42.0sProsHldg N PRO 39.40 21.36 105 39.44 857 39.45 38.11 +.29 +49.1tProShtQQQ N PSQ 40.45 30.36 684 30.32 4373 30.97 30.28 -.71 -14.8 ProShSP rs N SH 33.63 28.14 2409 28.46 14364 28.78 28.43 -.43 -5.7 PrUShSP rs N SDS 51.12 35.66 4064 35.98 23637 36.78 35.90 -1.10 -12.4tPUShtMdC N MZZ 24.14 16.21 0 16.42 5 16.55 16.21 -.38 -12.4tPrShRs2K rs N SRTY 49.09 21.71 295 22.62 2295 22.96 21.71 +.28 -30.1tPShtQQQ rs Q SQQQ 32.24 12.52 11895 12.49 72415 13.33 12.43 -.91 -41.9 PrUShD3 rs N SDOW 31.52 15.67 2161 17.10 14557 18.05 17.04 -1.22 -12.3 PUltShtF rs N FINZ 13.97 6.47 3 8.09 30 8.22 7.77 -.31 -.2 PrSUlhGM rs N GDXS 18.16 12.07 3 14.72 21 14.79 13.73 +.72 +5.2 ProUShL20 N TBT 39.86 32.99 1476 35.22 8278 35.75 35.16 -.01 +4.3tPrShR2K rs N RWM 48.41 37.50 199 38.00 1182 38.22 37.50 +.14 -10.1 PrUShCnS rs N SCC 30.80 19.05 19.20 5 19.56 19.17 -.61 -20.7 PrUShRE rs N SRS 37.33 26.99 7 27.49 100 27.70 27.02 +.43 -6.0tPUShtR2K N TWM 22.96 13.54 532 13.92 4108 14.06 13.54 +.11 -20.3tPrUShtSC N SDD 21.13 11.91 0 12.21 2 12.25 11.91 -.28 -21.8 PUShChi50 rs N FXP 101.88 49.48 59.72 PS DecRt n N EMTY 38.59 30.50 0 32.11 13 32.40 31.39 +.67 -4.1 PUShtIndl N SIJ 21.83 14.55 0 15.90 35 16.37 15.85 -.62 -5.6sPS OnlSt n N CLIX 51.21 37.63 42 50.99 142 51.21 49.84 +.83 +29.7tPrShtSmC N SBB 39.75 30.27 30.27 4 30.41 30.27 -1.00 -11.7 ProS Ris n Q EQRR 51.48 38.13 3 48.72 12 49.31 48.56 +.33 +4.4tPUPShtMC N SMDD 15.02 8.08 4 8.28 8 8.29 8.08 -.47 -17.5 PrSh K1 n N OILK 27.25 17.12 89 26.07 100 27.15 25.40 -.74 +20.4 PUShtEur N EPV 36.94 26.83 6 30.99 43 31.72 30.51 -.06 PUShtJpn N EWV 33.94 22.75 1 27.55 11 28.25 27.10 -.33 +4.2 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 145 63.85 1394 63.92 62.98 +.88 -.3 PrUlNBio rs Q UBIO 46.35 25.80 28 41.35 243 41.78 38.65 +2.18 +22.9 PUltShEafe N EFU 26.60 19.90 0 23.44 17 23.54 23.05 +.04 +2.8 PrUGMin rs N GDXX 50.96 33.56 1 35.97 10 39.20 35.97 -2.21 -14.5 PrUltBra rs N UBR 107.88 44.12 1 52.60 10 53.00 49.35 +1.99 -32.6 PrSht20yTr N TTT 31.13 25.65 33 25.75 241 26.34 25.71 -.02 -3.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 14 42.32 37 42.53 41.99 -.30 -1.3 PUltShOG N DUG 53.46 28.56 48 30.10 479 30.84 28.73 -.43 -18.7 PS MngdF N FUT 40.60 39.00 40.02 4 -.6 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 3 36.46 13 36.65 36.30 +.05 +1.8 ProEurDiv N EUDV .15p 44.13 39.91 0 43.02 4 43.02 42.03 +.61 +3.0 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 10 67.03 46 67.30 66.40 +.42 -.3 ProSPxTch N SPXT .23p 55.03 48.02 52.88 0 52.88 52.88 +.46 +1.1 ProSPxHC N SPXV .24p 59.27 50.19 58.50 1 58.54 58.37 +.80 +7.5 ProMerger N MRGR .12e .3 36.45 34.73 0 36.21 6 36.21 36.09 +.36 -.1 ProSPxEgy N SPXE .22p 59.30 44.29 56.54 +.1 PrUltPFn N FINU .29e .3 134.30 65.55 18 88.15 97 92.34 85.65 +2.84 -16.4 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 54 74.50 429 75.00 73.76 +.65 -3.3 ProSht7-10y N TBX 29.77 27.55 5 29.02 38 29.14 29.02 +.01 +2.5 ProUHome N HBU 20.75 PrSPMCDv N REGL .65e 1.2 56.00 49.97 39 55.23 92 55.88 55.15 -.28 +1.3sProSR2KDv N SMDV .47e 58.99 51.18 20 58.13 131 58.99 58.02 -.79 +5.3 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 73.96 0 -3.8 PrUShtUtl N SDP 31.15 22.19 4 23.85 25 25.18 23.75 +.42 -5.5tPrUltShtTc N REW 22.91 11.69 1 11.73 29 12.39 11.65 -.48 -28.8 PrUShtFn N SKF 27.17 18.61 42 20.09 120 20.31 19.56 -.32 -3.9tProUShBio Q BIS 25.21 16.75 12 16.69 161 17.52 16.60 -.63 -24.3 ProMornAlt N ALTS .38e 1.0 39.08 36.94 3 37.75 6 37.94 37.67 -.01 -.7 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 28.97 4 29.09 28.85 -.01 +4.5 PS EMkDv N EMDV 64.49 52.00 2 56.45 12 56.68 56.16 +.51 -3.7 ProCdNASh A WYDE 33.50 32.10 32.40 1 32.40 32.40 -.13 ProspctCap Q PSEC .72 10.8 8 8.37 5.51 763 6.67 3552 6.74 6.66 -.05 -1.0tProsCap 24 N PBB 1.56 6.2 26.50 25.16 15 25.18 80 25.52 25.15 -.22 -2.8 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 287 67.78 1421 70.75 67.36 -.53 -3.3 ProtagTh n Q PTGX 23.97 5.50 83 7.45 624 7.79 6.87 +.46 -64.2 Protalix A PLX .92 .38 249 .45 2236 .48 .39 +.01 -32.1 ProteonTh Q PRTO 2.90 1.25 22 2.70 55 2.70 2.60 +.05 +42.1 Proteos n Q PTI 8.61 1.41 191 2.85 969 2.94 2.78 -.08 -51.1 Prothena Q PRTA 70.00 10.43 342 14.94 2166 15.33 14.49 -.08 -60.1 ProtoLabs N PRLB 67 136.40 66.85 136 128.90 686 132.10 123.85 +4.80 +25.1sProvidSv Q PRSC 19 83.90 48.25 124 72.78 770 83.90 72.28 -9.87 +22.6 ProvidBc n Q PVBC 29.60 19.75 5 27.05 17 28.55 26.15 -.90 +2.3 ProvFnH Q PROV .56 3.0 20 20.00 17.62 6 18.89 35 19.24 18.45 -.30 +2.7 ProvidFS N PFS .80 2.9 19 29.12 23.26 100 27.27 571 28.36 27.27 -.81 +1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 46

PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 3 19.30 29 19.84 19.12 -.17 +9.7 Prudentl N PRU 3.60 3.8 10 127.14 92.05 1300 95.07 9453 98.20 94.42 +.22 -17.3 Prudentl18 N PFK .65 2.6 25.82 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 26 25.84 185 26.09 25.76 -.17 +2.3 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 23 25.47 168 25.67 25.41 -.05 +.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 10 26.29 43 26.59 26.23 -.30 +.4 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 11 26.47 74 26.88 26.43 -.38 +1.5 Prud UK N PUK 1.49e 3.3 55.36 45.09 114 45.81 789 47.62 45.38 -.92 -9.8 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 3 20.05 42 20.10 18.84 +.66 -2.5 PSEG N PEG 1.80 3.5 18 54.50 41.67 3519 52.04 16182 53.32 50.86 -1.23 +1.0 PubStrg N PSA 6.80 3.0 25 234.90 180.48 501 228.08 4052 232.39 226.86 -4.13 +9.1sPubSt pfU N PSApU 1.41 5.6 25.55 24.59 8 25.32 63 25.55 25.21 -.17 +.7 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 33 25.08 198 25.29 24.99 -.21 -.5 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 24 24.88 163 25.28 24.76 -.35 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 9 24.97 43 25.32 24.92 -.31 -.1 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 16 26.47 74 26.60 26.25 -.10 -.5 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 6 26.40 79 26.64 26.25 -.20 -.2 PubSt pfG N PSApG 25.63 22.49 8 24.98 118 25.24 24.87 -.17 +.1 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 14 25.15 140 25.37 25.00 -.14 +.5 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 32 24.53 155 24.69 24.27 -1.4 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 23 24.96 153 25.15 24.80 -.05 -.2 PubSt pfC N PSApC 26.45 23.05 14 25.18 73 25.48 25.10 -.05 -1.1 PubSt pfB N PSApB 26.69 23.90 16 25.70 85 26.14 25.69 -.19 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 10 26.23 76 26.29 26.03 +.04 -1.1 Pulmatrix Q PULM 2.67 .41 583 .55 3006 .59 .50 -.01 -61.0 PulseBio n Q PLSE 34.82 9.81 25 14.81 359 15.60 14.02 -.59 -37.2 PulteGrp N PHM .36 1.2 17 35.21 23.81 2333 29.65 17555 29.85 29.06 +.34 -10.8 PumaBiotc Q PBYI 136.90 47.00 812 53.70 3555 60.95 53.00 -6.15 -45.7 PureAcq n Q PACQ 9.75 9.59 9.62 61 9.63 9.59 -.01 -.7 PureAcq un Q PACQU 10.35 10.08 10.25 32 10.26 10.25 +1.3sPureCycle Q PCYO 10.45 6.55 81 10.65 229 10.72 9.85 +.55 +27.5 PureStrg n N PSTG 25.62 11.99 2155 24.17 11594 24.86 23.38 -.24 +52.4 PurplInv n Q PRPL 13.90 6.33 23 7.86 297 8.83 7.25 -.64 -21.8sPutHiInSec N PCF .37 3.9 9.55 8.60 70 9.47 251 9.55 9.43 +.03 +5.0 PMMI N PMM .44 6.1 7.72 6.89 165 7.10 704 7.11 6.99 +.10 -4.2tPMIIT N PIM .31 6.8 4.89 4.54 263 4.57 859 4.59 4.54 -4.2 PMOT N PMO .71 6.1 12.85 11.44 46 11.63 376 11.64 11.51 +.03 -5.8 PPrIT N PPT .31 6.0 5.68 5.05 322 5.20 1941 5.26 5.16 -.04 -2.4 Puxin n N NEW 35.00 17.00 191 20.24 1781 20.97 18.75 +1.20 -3.6 PyxisTnkr Q PXS 36 12.22 .95 50 1.08 237 1.10 1.04 +.03 -66.6 PzenaInv N PZN .41e 4.5 20 13.15 8.61 33 9.06 196 9.90 8.76 -.55 -15.1 Q2 Hldgs N QTWO 63.55 31.95 141 61.80 1034 62.10 59.21 +1.30 +67.7 QAD Inc B Q QADB .24 .6 44.24 21.58 39.76 1 41.91 39.76 +1.49 +29.0 QAD A Q QADA .29 .6 55.35 30.20 18 51.30 158 53.00 49.40 +.55 +32.0 QCR Hld Q QCRH .24 .5 19 50.00 39.85 27 48.00 170 49.55 47.95 -.90 +12.0sQEP Res N QEP .08 .6 36 13.77 7.02 2933 12.75 21574 13.77 12.62 -.13 +33.2 QIAGEN N QGEN 41 37.61 30.20 519 37.10 5901 37.59 36.79 +.17 +19.9 QIWI plc Q QIWI .84e 5.2 16 24.32 13.67 56 16.23 394 16.80 16.00 -.41 -6.3 QTS RltTr N QTS 1.64 4.0 37 61.55 31.58 430 40.98 3000 42.77 40.87 -.84 -24.3 Qorvo Q QRVO 97 86.84 63.97 626 81.37 4036 83.41 80.05 -.16 +22.2 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 150 20.73 870 21.89 20.44 -.70 -8.3 QuakerCh N KWR 1.48f .9 32 165.93 129.98 26 159.37 147 164.91 158.21 -1.66 +5.7 Qualcom Q QCOM 2.48 4.2 69.28 48.56 5266 58.39 35079 58.78 56.74 +.55 -8.8 QuaCare N QCP 22.91 12.25 584 20.35 5218 20.75 20.35 -.24 +47.4 QualitySys Q QSII .70 3.5 32 21.10 12.24 225 19.79 1507 21.02 19.68 -1.08 +45.7 Qualstar rs Q QBAK 13.50 5.26 17 7.60 101 7.92 7.42 -.01 -9.5 Qualys Q QLYS 92 97.75 39.45 218 93.35 1252 95.45 87.30 +4.05 +57.3 QuanexBld N NX .16 .9 22 24.60 16.25 58 17.50 772 18.70 17.45 -1.10 -25.2 QuantaSvc N PWR 23 40.11 32.19 992 33.68 7307 34.35 33.30 -.16 -13.9 Quantenn n Q QTNA 20.72 9.60 169 16.12 1135 17.00 16.04 -.40 +32.1 Quanterx n Q QTRX 24.81 13.53 53 15.02 314 15.51 14.53 -.11 -30.0tQntmDSS rs N QTM 24 8.66 1.87 440 1.94 1194 2.17 1.76 -.18 -65.5 Qu Insp100 n N BIBL 29.74 25.14 15 27.16 105 27.54 26.92 +.27 +4.1 QnForSm n N FFSG 27.15 24.51 7 26.70 38 26.77 26.50 +.11 +3.5 QnForTcG n N FFTG 26.55 24.19 6 25.08 280 25.27 24.71 -.05 -1.9 MainSecR n N SECT 29.56 24.41 90 28.65 540 28.76 28.37 +.27 +4.8 InspCpBd n N IBD 28.29 24.07 13 24.43 21 24.52 24.28 +.08 -3.1 QuaInsp n N ISMD 29.95 23.78 67 29.16 158 29.43 29.05 -.03 +10.3 QuaInsLg n N BLES 30.44 26.06 44 28.33 64 28.65 28.09 +.21 -.4 FormInco n N FFTI 27.57 23.70 36 24.11 177 24.12 23.84 +.10 -3.4 FrmHdGr n N FFHG 29.49 24.03 10 28.89 41 29.13 28.69 +.23 +4.9 QuanReal n N QXRR 26.19 23.44 0 24.50 1 24.90 24.50 -.44 -3.1 QuanDyn n N XUSA 30.05 25.12 29.87 0 29.87 29.87 -.18 +6.9 QuanMulT n N QXTR 26.83 24.56 1 26.23 10 26.23 26.11 -.11 +.8 QuanMulIn n N QXMI 26.53 24.73 1 25.36 2 25.41 25.35 +.17 -1.3 QuanGrw n N QXGG 29.10 25.68 2 28.50 10 28.74 28.12 +.07 +2.6tQuartrhill g Q QTRH .05 3 2.12 1.04 70 1.05 433 1.11 1.04 -.05 -42.9 Qudian n N QD 56 34.91 7.64 1131 8.43 9220 8.79 7.70 -.14 -32.8 QstDiag N DGX 2.00f 1.7 22 116.49 90.10 677 114.95 4662 115.43 110.14 +4.46 +16.7 QuestRes rs Q QRHC 2.91 1.03 16 1.89 103 2.02 1.84 -.09 -17.8 QuickLog h Q QUIK 2.22 1.05 253 1.11 1175 1.22 1.08 -.06 -36.2sQuidel Q QDEL 71.00 26.80 107 69.17 1024 71.00 67.36 -.76 +59.6 QuinStreet Q QNST 15.05 3.36 252 14.50 2282 15.03 13.89 -.24 +73.0 QuintEn n N QES 10.67 7.10 13 8.34 104 8.89 8.13 +.13 -7.3 Qumu Cp Q QUMU 3.28 1.42 32 2.68 223 2.92 2.17 +.33 +13.1 QuormHl n N QHC 10.00 2.91 178 4.42 1082 5.20 4.30 -.53 -29.2 Quotinet Q QTNT 9.02 2.78 249 7.96 1690 8.39 7.75 -.19 +60.8 QuotientTc N QUOT 17.85 10.35 120 14.10 1725 14.60 13.95 +20.0 QuratRet A Q QRTEA 20 29.11 20.15 1763 21.95 11031 22.14 21.51 +.06 -10.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.69 1 21.69 21.69 +.79 -11.6 Qwest 54 N CTV 1.72 7.5 26.37 20.64 23 22.97 143 23.00 22.77 +.03 -2.4 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 16 25.46 58 25.46 25.13 +.12 +1.1 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 43 23.50 329 23.53 23.25 +.16 -1.1 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 25 23.44 162 23.53 23.19 +.06 -1.3 Qwest53 N CTY 1.53 7.3 25.57 18.66 16 20.91 217 20.98 20.75 -.07 -5.0 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 5 22.35 89 22.46 22.28 -.05 -1.3 Qwest 56 N CTAA 27.37 21.51 11 24.56 59 25.00 24.51 -.25 -.6 Qwest57 n N CTDD 25.97 20.51 24 22.64 190 22.66 22.50 +.02 -1.0 Qwest56 n N CTBB 25.60 19.86 39 22.11 211 22.31 22.04 -.07 -1.8R -:R1 RCM n Q RCM 9.40 3.05 1064 8.52 4656 9.31 8.17 -.40 +93.2 RAIT pfB N RASpB 2.09 24.1 23.39 6.21 8.66 -31.2 RAITFn 19 N RFTA 1.78 8.6 25.21 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 29 31.89 173 33.09 31.31 -.79 +16.5 RBC Bear Q ROLL 45 139.95 100.23 94 135.38 384 136.33 130.00 +2.29 +7.1 RCI Hosp Q RICK .12 .4 12 33.78 21.91 25 31.54 199 32.70 31.26 -.57 +12.7 RCM Q RCMT 1.00e 23 7.50 4.63 4 4.76 48 4.89 4.70 -.14 -23.8 RELX NV s N RENX .45e 2.0 23.30 19.96 64 22.45 264 22.48 21.80 +.56 -2.7 RELX plc s N RELX .54e 2.4 24.03 20.31 154 22.73 775 22.77 22.16 +.46 -4.1 RF Inds Q RFIL .08 1.0 18 8.95 1.75 66 7.75 339 7.85 7.10 +.50 +187.0 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 5 29.49 35 30.74 28.95 -1.05 +8.9 RH N RH 51 164.49 44.00 1928 143.20 5692 145.47 128.20 +7.44 +66.1 RLI Corp N RLI .88f 1.3 28 69.74 50.34 57 67.89 504 68.91 67.48 +.31 +11.9 RLJ Ent rs Q RLJE 5.37 2.67 26 4.57 47 4.60 4.40 +.08 +24.2 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 967 22.47 3898 22.84 21.92 -.23 +2.3 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 8 26.39 153 26.87 26.32 -.20 -2.3 RMG Net rs Q RMGN 2.96 .75 36 1.20 111 1.20 1.18 +.02 +46.3 RMR Gp h Q RMR 1.00 1.2 47 83.20 42.36 22 80.30 207 82.00 78.35 -.75 +35.4 RPC N RES .40 2.6 20 27.07 13.55 2106 15.13 9189 16.01 14.27 -.11 -40.7sRPM N RPM 1.28 2.1 21 60.91 46.36 1036 60.81 6870 61.01 59.38 +.36 +16.0 RSP Perm N RSPP 83 51.51 28.76 1367 47.33 5975 47.86 45.14 +2.21 +16.3 RTI Surg Q RTIX 6.00 3.85 97 4.70 561 4.95 4.70 -.08 +14.6 RXI Phm rs Q RXII 7.70 1.78 50 1.98 1716 2.35 1.80 +.01 -64.4 RYB Edu n N RYB 31.80 15.50 208 21.18 960 22.32 19.11 +2.09 +25.5 RaPhrm n Q RARX 17.90 4.78 198 11.18 1201 12.17 9.59 +.68 +31.5 RadNet Q RDNT 92 15.50 7.45 92 14.75 561 15.35 14.70 -.60 +46.0 RadaElc rs Q RADA 3.86 1.77 60 3.07 568 3.11 2.96 +.07 -.3 Radcom Q RDCM 55 22.45 17.00 33 20.30 192 20.70 19.65 +.55 +2.3 RadiSys Q RSYS 3.11 .53 339 1.57 7435 1.59 1.51 +.06 +56.2 RadianGrp N RDN .01 .1 9 23.49 14.06 1083 16.02 5999 17.17 15.95 -.60 -22.3 RadiantLog A RLGT 71 5.55 3.46 106 4.25 1202 4.25 3.98 +.25 -7.6 RadLog pfA A RLGTpA 2.44 9.3 27.35 25.27 2 26.10 9 26.10 25.93 +.12 +.9 RadiusHlth Q RDUS 49.16 24.66 955 29.27 3927 30.54 27.98 +.41 -7.9sRadware Q RDWR 27.28 15.82 431 27.58 1801 27.84 25.90 +1.59 +42.2 RafaelHl n A RFL 10.31 3.05 37 9.48 270 9.88 8.92 +.56 +93.5 RLauren N RL 2.50f 2.0 18 145.94 70.57 732 127.55 4140 129.76 125.53 +1.13 +23.0 RamacoRs n Q METC 9.35 3.81 112 6.66 884 6.92 6.21 -.19 -3.2 Rambus Q RMBS 15.50 11.85 573 12.56 2876 13.06 12.56 -.14 -11.7 RamcoG N RPT .88 6.8 10 15.00 11.15 335 12.87 2590 13.44 12.85 -.53 -12.6 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 7 52.50 73 53.03 52.41 -.58 -8.9 RandCap Q RAND 3 3.50 2.40 1 2.52 8 2.65 2.52 -.09 -16.4tRandgold Q GOLD 2.00f 2.8 29 108.29 72.75 427 72.08 2253 76.85 71.91 -3.97 -27.1 RandBcp n Q RNDB 17.45 13.36 0 16.65 17 16.70 16.30 +.25 +8.4 RangeRs N RRC .08 .5 18 22.92 11.93 3502 16.40 26914 17.83 16.14 -.67 -3.9 RngrEnS n N RNGR 15.70 6.88 13 10.70 53 10.78 10.22 +.38 +15.9 Rapid7 n Q RPD 33.92 14.75 564 31.65 1464 31.99 28.88 +1.77 +69.6 RaveRest Q RAVE 2.33 1.09 13 1.39 138 1.41 1.24 +.01 -5.0 RavenInds Q RAVN .52 1.3 1 42.40 26.70 50 39.35 312 40.40 39.00 -.57 +14.6 RJamesFn N RJF .88f .9 19 102.17 74.14 1048 93.00 4198 93.27 90.13 +3.32 +4.4 RayAdvM N RYAM .28 1.6 23 22.96 12.68 381 17.62 2835 18.26 17.56 -.02 -13.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 126.18 21 128.62 126.18 +.06 -12.4 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 720 38.19 3594 39.50 38.17 -1.22 +20.7 Raytheon N RTN 3.47 1.7 29 229.75 165.14 1521 199.75 7856 199.90 193.40 +7.05 +6.8tReShape rs Q RSLS 78.00 1.32 426 1.55 13558 3.20 1.32 -.63 -93.0 ReadIntlA Q RDI 12 17.50 14.37 10 16.01 92 16.29 15.95 -.15 -4.1 ReadgIntB Q RDIB 19 27.88 19.00 1 25.37 10 26.53 25.00 -1.12 +10.3tRealGSol rs Q RGSE 3.25 .33 2810 .34 26958 .44 .33 -.07 -77.3 RealNetwk Q RNWK 5.00 2.63 23 3.60 152 3.91 3.53 -.07 +5.3 RealityETF N DIVY .46p 28.89 25.50 12 26.92 133 27.00 26.80 +.10 +3.3 RltDvcDiv N LEAD 34.32 28.20 2 33.21 21 33.25 32.89 +.39 +3.9 RealDivc n N DFND 28.60 25.12 2 27.50 6 27.58 27.37 +.24 +.9 RealDivG n N GARD 26.84 21.91 29 25.43 30 25.43 25.26 +.36 +1.8 Rl NxtEc n Q BLCN 25.05 21.69 27 23.05 121 23.15 22.72 +.36 -4.9tRealitCh n Q BCNA 24.47 21.93 0 22.32 5 22.93 21.93 -.15 -7.8 Realogy N RLGY .27p 1.2 15 35.18 22.28 967 23.22 5791 23.74 22.95 -.07 -12.4 RealPage Q RP 75 61.95 36.15 262 57.45 1618 58.75 56.10 +.95 +29.7 RltyInco N O 2.53 4.6 31 60.05 47.25 910 55.15 6700 55.81 54.50 -.43 -3.3 ReataPh n Q RETA 43.69 19.31 358 42.20 1215 42.43 37.40 +4.82 +49.0 ReavesUtl A UTG 1.82 6.2 36.73 27.13 174 29.42 1021 29.87 29.33 -.04 -4.9 ReconTech Q RCON 5.36 .64 709 1.62 1271 1.74 1.40 +.12 +24.6 RecroPhm Q REPH 13.05 4.78 77 5.52 504 5.55 5.24 +.16 -40.3 RedHat N RHT 81 177.70 95.88 2100 147.63 15028 150.74 137.10 +10.71 +22.9 RedLionH N RLH 12.70 6.15 28 11.70 204 11.79 11.25 +.30 +18.8 RedRobin Q RRGB 28 70.10 45.70 213 49.10 1179 50.05 47.90 +.75 -12.9sRedRkRs n Q RRR .40 1.1 36.90 21.41 226 36.57 2726 36.99 34.78 +2.12 +8.4 RedViolt n Q RDVT 46.40 4.35 24 8.04 391 9.58 7.95 -1.27 -82.7 Redfin n Q RDFN 33.49 19.18 355 23.52 3677 24.05 22.35 +.54 -24.9 RedhillBio Q RDHL 11.25 4.30 487 10.68 1104 11.10 9.34 +1.38 +107.8 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 165 16.57 1833 16.82 16.50 -.20 +11.8 Reeds A REED 3.10 1.30 39 2.70 164 2.80 2.60 -.05 +74.2 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 165 82.45 1147 83.45 80.30 +2.20 +7.6 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 658 61.22 4966 62.42 61.08 -1.14 -11.5 Regenrn Q REGN 28 526.12 281.89 546 367.64 3859 374.84 359.34 -1.95 -2.2sRegnxBio n Q RGNX 56 85.10 17.60 658 77.35 3218 85.10 74.50 -1.95 +132.6 RegHlthPr A RHE 4 1.14 .16 963 .25 3066 .29 .22 -.01 +45.3 RegHlt pfA A RHEpA 2.72 90.4 22.90 2.10 1 3.01 44 3.28 2.55 +.31 -62.4 RegnlMgt N RM 15 37.21 21.47 34 35.09 176 36.31 34.95 -.12 +33.4 RegionsFn N RF .36 2.1 16 20.21 13.03 19406 17.21 62500 18.17 17.07 -.38 -.4 Regions pfA N RFpA 1.59 6.2 25.89 25.23 36 25.49 384 25.78 25.45 -.33 +.6 Regns pfB N RFpB 1.59 5.8 29.82 26.40 35 27.65 162 27.95 27.39 -.35 -2.7 Regis Cp N RGS 18.63 9.40 118 17.55 814 17.77 16.90 +.70 +14.3tRegulusTh Q RGLS 1.52 .30 1774 .30 9805 .39 .29 -.05 -71.2 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 322 136.40 1771 139.74 134.36 +.57 -12.5 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 21 27.75 182 28.68 27.59 -.79 +.8 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 12 26.05 90 26.35 25.97 -.28 -6.9sReis Inc Q REIS .76 3.2 24.00 15.95 16 23.85 89 24.00 22.90 +.60 +15.5 RelStlAl N RS 2.00 2.2 20 97.41 68.46 317 89.99 1867 92.59 88.42 +1.67 +4.9 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 7 28.04 99 29.70 27.97 -1.60 +9.4 Reliv In rs Q RELV 13.77 3.72 11 4.93 38 5.07 4.71 +.05 +3.3 RemarkHld Q MARK 15.10 2.12 260 4.07 1251 4.37 3.75 +.14 -58.2 RemaxHld N RMAX .80f 1.4 63 67.50 43.85 70 56.05 566 56.77 54.85 +1.00 +15.6 RenaisIPO N IPO .02e .1 31.67 24.82 3 30.74 16 30.88 30.19 +.43 +9.0 RenIntIPO N IPOS .24e 1.1 27.06 21.37 22.67 1 22.67 22.67 +.37 -7.0 RenaisRe N RNR 1.32 1.1 152.00 116.50 158 122.19 1087 125.04 121.37 +.87 -2.7 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 22 24.47 124 24.69 24.40 -.03 -2.7 RenRe prC N RNRpC 1.52 5.9 26.05 25.05 3 25.59 15 25.60 25.37 +.15 +.3 Renasant Q RNST .80f 1.8 19 49.78 37.68 157 44.70 888 47.56 44.67 -1.93 +9.3 ReneSola rs N SOL 3.79 2.12 13 2.50 103 2.58 2.48 -.01 -6.0 RenewEn Q REGI 5 18.45 9.50 429 17.30 1952 17.70 17.05 +.10 +46.6 RenminTi rs Q ABAC 4.76 1.90 2 2.35 130 2.77 2.26 -.34 -20.3 RennFund A RCG 2.20 1.13 7 1.71 54 1.75 1.60 +.09 +13.8 Renren rs N RENN 3.19 .55 427 2.45 2084 2.49 2.37 +.05 +159.3 RentACt Q RCII .32 2.2 25 14.94 7.22 815 14.75 5148 14.87 14.72 -.07 +32.9 Replgn Q RGEN 68 49.23 29.56 111 47.86 1322 49.21 47.55 -1.09 +31.9 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 7 46.05 54 47.14 44.44 -.02 +21.1 RepFBcp Q FRBK 56 9.80 7.79 96 7.85 983 8.10 7.80 -.10 -7.1sRepubSvc N RSG 1.38 2.0 32 70.50 60.26 1167 70.14 5982 70.55 68.72 +1.31 +3.7 resTORbi n Q TORC 21.10 7.55 116 9.15 2157 10.51 8.20 +.22 -45.8 RschFrnt Q REFR 1.46 .60 12 .83 149 .95 .81 -.09 -20.2sResMed N RMD 1.40 1.3 53 109.21 71.29 458 109.12 3172 109.63 104.66 +2.30 +28.8 ResolEn rs N REN 38.64 23.64 815 33.91 2796 36.38 33.32 +.36 +7.8 ResoluteF N RFP 12.15 4.20 562 11.25 1849 11.35 10.05 +.90 +1.8 Resonant Q RESN 8.55 3.17 259 5.08 1327 5.54 4.81 -.23 -32.0 ResConn Q RECN .48 2.7 28 17.95 12.05 82 17.50 588 17.70 17.05 +.40 +13.3 RestBrnds N QSR 1.80 2.8 20 68.89 53.09 1324 63.48 7416 64.39 60.90 +2.59 +3.3 RestorRob n Q HAIR 11.95 2.61 85 3.22 494 3.39 2.95 -.03 -30.0 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 424 19.13 3653 19.54 19.05 -.37 -4.1 RetailProp N RPAI .66 5.1 12 13.78 10.84 1073 12.83 7291 13.07 12.68 -.23 -4.5sRetailVal n N RVI 38.00 30.06 174 36.00 2585 38.00 35.74 +1.55 +11.2 RetoEco n Q RETO 12.75 4.29 87 5.13 198 5.13 4.50 +.16 -27.2 RetractTc A RVP 1.48 .54 72 .82 403 .85 .75 +.06 +20.0 Retrophin Q RTRX 29.78 18.70 299 28.64 1371 29.73 26.54 -.62 +35.9 RevGp n N REVG .20 1.3 33.15 12.87 368 15.91 3350 17.14 15.78 -.57 -51.1 RevanceTh Q RVNC 37.45 22.05 191 29.55 975 29.85 28.40 +.30 -17.3 RevenHo n Q RVEN 6.75 2.32 0 3.95 6 4.22 3.95 -.17 -14.8 Revlon N REV 27.90 15.60 30 17.35 310 17.61 17.05 -.10 -20.4 RevolutL rs Q RVLT 8.10 2.95 41 4.10 230 4.36 4.02 -.14 +24.6 ReWalkRob Q RWLK 2.00 .85 78 .92 431 1.00 .92 -.06 -16.4 RexAmRes N REX 14 102.00 70.48 43 73.67 172 80.59 73.18 -5.44 -11.0 RexahnPh rs A RNN 3.19 1.35 30 1.54 524 1.59 1.43 +.11 -23.8 RexfordIR N REXR .64f 2.1 53 32.91 26.32 359 31.10 1801 31.73 30.95 -.58 +6.7 RexfdIn pfA N REXRpA 26.41 22.53 3 24.35 13 24.35 23.90 +.06 -5.3 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.75 17 24.79 24.31 -.01 -.2 Rexnord N RXN 20 31.44 22.64 726 28.99 3073 29.69 28.42 +.23 +11.4 Rexnrd pfA N RXNpA 66.44 52.57 11 62.12 397 63.43 60.16 +.22 +6.2 RhythmP n Q RYTM 37.23 16.80 187 32.31 866 36.40 31.69 -2.44 +11.2 RibbnCm n Q RBBN 8.36 4.97 102 7.36 1551 7.55 7.19 -.02 -4.8 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.68 283 17.97 1242 18.18 17.16 +.76 -16.3sRiceBran Q RIBT 3.09 .90 281 2.63 2529 3.09 2.61 -.03 +77.7sRichrdElec Q RELL .24 2.5 9.89 5.31 6 9.53 47 9.89 9.06 -.24 +41.4 RigelPh Q RIGL 4.71 2.14 1183 2.85 6215 3.11 2.82 -.19 -26.5 RigNet Q RNET 19.50 10.03 15 11.55 143 12.00 11.40 -.20 -22.7 RiminiSt n Q RMNI 10.40 .25 27 6.95 183 7.29 6.76 -.12 -12.1 RingCentrl N RNG 81.20 34.10 602 78.65 4099 79.65 73.25 +3.70 +62.5 RingEngy A REI 17.35 11.58 407 13.50 3155 14.61 13.16 +.19 -2.9 RioTinto N RIO 2.27e 4.2 60.72 42.65 1499 54.00 20147 56.23 52.98 -.65 +2.0 RiotBlck Q RIOT 1.00p 46.20 3.08 237 4.66 2743 5.29 4.41 -.49 -83.6 RiseEdCy n Q REDU 22 18.60 9.50 88 13.93 403 14.76 13.25 -.82 -5.8 RitchieBr N RBA .68 2.0 38 36.00 24.08 291 33.39 1653 34.83 32.69 -.77 +11.6 RiteAid N RAD 2 2.80 1.38 7727 1.65 44665 1.75 1.63 -.09 -16.2 RittrPh rs Q RTTR 6.84 1.83 17 2.44 362 2.61 2.24 +.06 -25.8 RivrnOpp n N RIV 1.68 8.0 21.63 19.10 36 20.93 136 21.10 20.61 -.04 +4.5 Riv/Doubl n N OPP 19.76 17.12 52 17.52 190 17.94 17.50 -.29 -4.7 RivrvwBcp Q RVSB .14f 1.6 18 9.75 6.53 23 8.59 115 8.99 8.49 -.24 -.9 RoadrnTrn N RRTS 4 9.75 1.63 352 2.77 3335 2.82 2.45 +.07 -64.1 RobtHalf N RHI 1.12f 1.7 27 70.35 42.92 991 67.50 4182 67.66 65.93 +1.62 +21.5 RocktPh n Q RCKT 24.28 3.40 159 19.60 1183 21.74 18.72 +.43 +87.7 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 680 171.07 6053 171.93 166.90 +1.83 -12.9 RockColl N COL 1.32 1.0 22 139.63 105.04 583 137.86 5078 137.95 134.58 +2.50 +1.7 RockwllM Q RMTI 8.70 3.62 284 4.27 1194 4.44 3.93 -.12 -26.6 RockyBr Q RCKY .48f 1.7 19 31.75 12.20 88 28.60 550 30.70 28.30 +.30 +51.3 RkyMChoc Q RMCF .48 4.3 11 12.60 10.76 4 11.10 54 11.39 10.91 -.23 -5.8 RogCm gs N RCI 1.57 14 54.95 43.11 978 50.05 2430 50.15 48.51 +1.16 -1.7 Rogers N ROG 33 184.00 105.60 124 117.38 559 123.00 116.21 +.69 -27.5 Roku n Q ROKU 58.80 15.75 7993 48.76 29278 49.69 44.67 +2.06 -5.8sRollins s N ROL .56 1.0 68 55.96 40.53 427 55.24 2375 56.11 54.11 +1.30 +18.7 Roper N ROP 1.65 .6 30 292.97 226.81 303 283.45 1627 284.15 276.14 +7.27 +9.4 Rosehill n Q ROSE 10.84 5.52 106 8.99 374 9.45 8.35 +.40 +14.4 Rosehill un Q ROSEU 11.26 6.50 10.66 0 10.66 10.66 +.51 -5.3sRosettaStn N RST 17.22 8.71 48 16.80 518 17.22 16.40 +.48 +34.7 RossStrs s Q ROST .90 1.1 22 87.22 52.85 1997 85.16 9390 86.96 84.34 -1.16 +6.1 Rowan N RDC .40 2.4 29 17.33 9.02 2167 16.37 9789 16.80 15.60 +.90 +4.5 RBCda pfT N RYpT 1.69 31.75 27.94 1 31.04 7 31.75 30.50 +.19 +3.7 RoyalBk g N RY 3.76 87.10 72.61 357 77.10 2717 77.32 76.05 +.66 -5.6 RBScotlnd N RBS 8.74 6.36 319 6.60 4203 6.79 6.54 -.11 -13.6 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 19 25.85 187 25.98 25.76 -.07 +1.6 RylCarb N RCL 2.40 2.2 14 135.65 101.20 1547 107.87 8665 110.54 105.63 +3.13 -9.6 RoyDShllB N RDS/B 3.76 5.1 76.99 53.56 894 73.44 6935 75.28 72.34 +.70 +7.5 RoyDShllA N RDS/A 3.76 5.4 73.86 52.48 1821 70.00 15106 71.85 68.98 +.54 +4.9 RoyGld Q RGLD 1.00 1.1 98.53 76.15 252 90.78 2131 93.18 90.46 -1.76 +10.5 RoyceGVal N RGT .10e 11.73 9.51 8 10.54 116 10.65 10.48 +.01 -2.5sRoyceMC N RMT .63e 6.1 10.50 8.09 116 10.30 1203 10.50 10.26 -.02 +9.1 Royce N RVT 1.22e 7.8 17.18 14.02 321 15.73 1829 15.99 15.73 -.13 -2.7 RubiconPrj N RUBI 5.30 1.48 1601 3.33 2876 3.53 2.82 +.44 +78.1 Rubicon rs Q RBCN 9.05 6.71 0 8.00 36 8.15 7.80 +.10 +.3 Rudolph N RTEC 20 34.55 21.10 83 29.85 803 30.90 29.01 -.50 +24.9sRmblOn B n Q RMBL 7.52 3.53 178 7.49 599 7.82 6.35 +1.15 +44.2 RushEntA Q RUSHA 28 55.40 36.65 271 45.00 1222 46.22 43.14 +.55 -11.4 RushEntB Q RUSHB 36 52.76 35.30 6 45.89 46 46.99 44.00 +.53 -4.8 RuthsHosp Q RUTH .44 1.5 27 29.00 17.95 117 28.70 786 28.85 28.10 +.40 +32.6 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 224 115.50 868 116.22 110.40 +1.57 +10.9 Ryder N R 2.08f 2.8 18 90.26 65.65 515 74.69 2432 76.03 73.15 +1.46 -11.3 RyersonH N RYI 43 12.95 7.65 133 12.10 922 12.50 11.20 -.15 +16.3 RymanHP N RHP 3.40 4.1 18 85.77 57.78 151 83.77 1084 84.89 81.53 -.68 +21.4S -:sS&P Glbl N SPGI 2.00 .9 31 210.92 146.96 735 210.65 3944 211.80 206.43 +4.28 +24.4 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 46 43.63 303 45.56 43.60 -1.24 +9.6 S&WSeed Q SANW 4.40 2.90 9 3.20 54 3.35 3.16 +.05 -17.9 SAP SE N SAP 1.31e 1.1 121.95 99.20 804 119.91 3547 120.13 117.48 +2.78 +6.7 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 6 20.32 32 20.41 20.18 +.07 +9.9 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.25 1 20.25 20.25 +.13 +13.1 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 14 29.35 86 30.15 29.20 -.55 +9.3 SBA Com Q SBAC 177.67 133.27 530 164.61 3551 166.82 160.68 -.85 +.8 SCANA N SCG .49m 1.3 10 68.35 33.61 1404 39.06 8385 40.79 38.24 -1.45 -1.8 SCE TrV n N SCEpK 29.56 24.70 24 26.26 126 26.68 26.13 -.27 -.6 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 15 24.58 467 24.75 24.42 -.27 +1.7 SCE Tr pfH N SCEpH 1.44 5.2 29.06 25.05 5 27.53 58 27.78 27.08 -.21 +1.8 SCETr pfJ N SCEpJ 1.34 5.2 28.31 23.96 17 25.90 83 26.52 25.83 -.53 +.4 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 36 23.77 138 23.96 23.71 -.33 -1.0 SEI Inv Q SEIC .60f .9 23 78.35 52.59 477 64.21 2555 64.70 63.49 +1.04 -10.6tSelasLf rs Q SLS 18.18 1.60 894 1.66 5433 3.87 1.60 -1.81 -78.9 SG Blck n Q SGBX 7.00 3.70 6 5.26 42 5.40 5.14 +.02 -12.0 SGOCO rs Q SGOC 2.29 .90 59 1.07 99 1.24 1.06 -.07 +.9 SI Fincl Q SIFI .24 1.6 15 16.25 13.75 3 14.75 62 15.20 14.65 -.40 +.3 SIGA Tc n Q SIGA 7.54 5.61 1764 7.35 2486 7.43 6.02 +.98 +24.4 SJW N SJW 1.12a 1.7 23 69.29 47.57 81 66.22 446 67.49 65.50 -1.07 +3.7 SK Tlcm N SKM 28.97 22.66 398 23.83 2153 23.92 22.91 +.91 -14.6 SLGreen N SLG 3.25 3.2 30 106.04 89.46 538 102.97 2771 103.28 101.68 +.26 +2.0 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 3 25.79 54 25.92 25.73 -.06 +2.8 SLM Cp Q SLM 16 12.46 9.65 2891 11.51 10945 12.16 11.46 -.11 +1.9 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 14 71.08 96 72.99 69.00 +.77 +3.4sSM Energy N SM .10 .4 28.45 12.29 2444 26.42 11926 28.45 26.26 -.40 +19.7 SmartGlb n Q SGH 7 56.69 14.81 664 30.48 3607 32.58 30.35 -.75 -9.6 SMTC hg Q SMTX 3.18 1.12 2 2.94 45 2.94 2.76 +.18 +55.5 SORL Q SORL 4 8.70 3.70 150 4.94 660 5.00 4.53 +.11 -26.5 SP Plus Q SP 22 41.70 31.05 41 37.75 384 38.50 37.25 -.25 +1.8 SPAR Gp h Q SGRP 3.75 1.00 34 1.33 413 1.49 1.22 +.10 +8.0 SpdrDJIA N DIA 3.98e 1.6 265.93 212.68 3018 250.20 17733 250.46 245.76 +5.60 +1.1 SpdrGold N GLD 129.52 114.83 5444 117.61 24831 119.73 117.45 -1.25 -4.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 6 34.12 56 34.36 33.62 -.01 -5.0 SpdrNoANR N NANR 37.79 30.57 12 36.22 81 37.14 36.05 -.33 +2.1 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.46 0 90.24 1 90.46 89.48 +.88 +.5 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 1633 39.18 13474 39.63 38.68 -.14 -3.8 Spd MsciCh N XINA 26.62 19.27 1 19.99 79 20.14 19.88 +.58 -16.4 S&PEAsia N GMF 1.81e 1.8 116.07 91.29 6 100.28 62 100.74 98.72 +1.57 -4.1 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.59 3 53.81 52.69 +.41 -.5 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 60.85 2 60.85 60.81 +1.37 -7.1 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 76.50 4 77.26 75.77 -.27 -2.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 55.98 1 59.67 2 59.75 59.17 +.64 -2.4 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.11 1 60.29 159 60.78 60.16 +.09 -5.8 S&PChina N GXC 1.31e 1.3 123.91 89.01 27 104.62 189 105.89 102.61 +.94 -2.4 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 76.18 1 76.18 75.47 +.89 +1.0 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.73 22 60.11 56 60.40 59.43 +.60 -6.8 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.29 18 63.66 66 63.89 62.81 +.21 -2.1 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 8 68.41 37 69.17 68.14 -.37 -3.4 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.33 2 79.30 23 79.30 78.12 +1.66 +.6 SpdEMkt s N SPEM 42.47 33.28 887 35.79 5439 35.99 35.21 +.42 -6.2 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.64 53 30.94 225 31.30 30.47 +.29 -5.8 SpdrGlbNR N GNR .93e 1.9 53.32 41.35 30 49.64 309 50.86 49.32 -.36 +1.2 SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 130 48.42 631 49.00 48.31 -.45 -.9 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 20 47.62 116 47.72 46.84 +.67 -8.4 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 57 38.93 374 39.28 38.54 -.13 -5.5 SpdMS xUS N CWI .79e 2.1 42.01 35.43 407 37.44 733 37.67 36.90 +.15 -4.0 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 5 50.02 77 50.52 49.60 -.42 -3.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 431 39.41 2464 39.94 39.13 -.22 -2.7 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.87 234 34.01 510 34.40 33.72 -.03 -4.1 SpdrWldxUS N SPDW .79e 2.6 33.84 28.94 285 30.61 3675 30.86 30.23 +.05 -3.4sSP Mid N MDY 2.94e .8 366.71 307.28 489 363.08 3021 366.71 361.19 +1.31 +5.1 S&P500ETF N SPY 4.13e 1.5 286.63 240.85 48206 279.59 287397 279.93 276.50 +4.17 +4.8 SpdrRRtn N RLY .44e 1.7 27.62 23.57 22 26.49 119 26.92 26.31 -.15 +.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.86 5 32.94 32.74 +.04 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 35.30 9 38.22 66 38.35 37.85 +.22 -.1 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 502 47.08 1842 47.09 46.96 +.12 -.2 SpdrUShBd N ULST .16 .4 40.82 40.15 13 40.28 110 40.34 40.23 +.03 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 1 77.68 23 77.68 76.47 +1.47 +4.1 SpdrDblTac N TOTL 1.17e 49.66 47.11 178 47.61 1118 47.67 47.48 +.06 -2.1 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 3 66.91 16 67.31 66.61 +.34 +1.0 SpdrGroEq N SYG 1.85e .8 86.17 71.24 2 83.60 4 83.65 82.78 +1.40 +5.2 SpdrBiot s N XBI .44e .4 101.55 74.25 1880 100.56 21812 101.17 98.73 +.31 +18.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 292 94.54 1702 94.99 94.11 +.34 +.1 SpdrGbDow N DGT 1.52e 1.8 91.75 76.90 0 83.82 4 84.40 83.01 +1.09 -1.9 SpdrHome N XHB .15e .4 47.20 37.17 1524 40.72 9209 40.97 40.09 +.48 -8.0 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2189 47.23 12125 49.18 47.05 -.59 -.2 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 52 58.58 121 59.26 58.31 +.42 +1.1 SpdrS&PIn s N KIE 32.34 27.81 66 30.39 1017 30.79 30.25 +.21 -1.0 Spd LgCap s N SPLG 33.54 28.29 609 32.85 3145 32.89 32.50 +.47 +4.9sSpdrLCpG s N SPYG 36.49 29.53 436 36.55 3655 36.57 35.87 +.75 +10.8 SpdrLCapV s N SPYV 32.54 28.05 254 30.22 1444 30.37 30.03 +.28 -1.5sSpd MidC s N SPMD 36.16 29.60 106 35.75 1077 36.16 35.55 +.05 +7.2 SpdMCpG s N MDYG 56.05 46.42 62 55.41 542 55.72 55.05 +.38 sSpdrMCpV s N MDYV 53.79 46.15 71 53.08 223 53.79 52.83 +.05 SpdrNY Tch N XNTK .41e .4 98.30 72.98 11 96.48 159 97.00 95.20 +1.15 +15.1 SpdrSemi s N XSD .16e .2 78.02 60.17 30 75.18 387 76.43 74.37 +.29 +7.7sSpdrSCp s N SLYG 65.88 51.69 157 65.39 1282 65.88 64.85 +.04 sSpdrSCpV s N SLYV 69.64 56.46 102 68.32 791 69.64 67.97 -.51 SpdrRs3K s N THRK 35.46 29.94 438 35.00 3758 35.06 34.66 +.44 +5.4 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 127 94.39 522 95.30 94.12 -.90 +.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 338 29.49 1316 29.51 29.47 -.02 -1.3 SpFcStIn n N XITK 107.00 70.09 18 100.46 69 101.83 98.14 +1.98 +28.6 Spdr1500VT N VLU 4.85e 1.7 108.76 91.89 1 104.21 2 104.21 103.49 +2.21 +2.2 SpdrScored N CBND .99 3.2 32.69 30.78 31.10 5 31.10 30.98 +.15 -3.6 SpdrIntCBd N IBND .14e .4 36.87 33.09 26 33.94 392 34.26 33.77 -.13 -4.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 532 30.73 4891 30.73 30.67 +.04 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 21 56.54 174 56.61 56.32 +.11 +1.6 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 60 43.45 383 43.82 43.41 -.35 -1.3 SpdrBarITB N BWZ .01e 33.49 30.98 19 31.26 123 31.57 31.15 -.25 -2.7 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 547 53.90 5370 54.16 53.46 +.13 +6.5 SpdrLTBd s N SPLB 28.77 25.87 265 26.60 800 26.64 26.34 +.21 -7.0 SpdrITBd N SPIB .92 2.8 34.72 33.07 165 33.35 1395 33.35 33.24 +.10 -2.5 SpdrBarMBB N MBG .83 3.3 26.49 25.09 7 25.37 69 25.40 25.31 +.01 -2.5 SpdrEMBd N EBND 30.91 26.64 156 27.13 705 27.42 27.03 -.01 -8.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1428 27.38 4575 27.41 27.30 +.09 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 8416 35.69 57605 35.75 35.56 +.13 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.08 504 30.15 4366 30.16 30.11 +.02 -.9 SP IntTip N WIP .41e .3 60.27 53.78 15 54.44 117 54.89 54.26 -.31 -5.4 SPLIntTB s N BWX 29.72 27.23 252 27.82 2398 28.05 27.73 -.14 -2.1 SpdrTrans s N XTN .25e .4 69.36 53.77 34 63.97 99 65.44 63.27 -.21 -1.8sSpdrTelcm N XTL .68e .9 75.40 65.10 94 74.83 174 75.80 74.35 +.01 +9.5 SpdrHCSv s N XHS .61e .1 72.77 56.18 2 72.02 16 72.20 71.26 +.80 +17.0 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 101 80.62 377 81.18 80.00 +.07 +25.2sSpdrSf&Sv s N XSW .19e .2 86.40 61.70 16 86.34 67 86.75 84.01 +1.97 +24.3 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 29 25.48 111 25.54 25.38 +.02 -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 16 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 47

SpdrAerDf s N XAR 1.70e 1.1 91.75 71.58 63 90.47 330 90.49 88.05 +2.59 +8.3 SpdAgBd n N SPAB 28.84 27.57 201 27.95 2052 27.95 27.85 +.05 -2.7 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 103 55.53 621 55.54 55.36 -.06 -1.3 SprBl 1-3b rs N BIL 91.58 91.37 629 91.50 3085 91.51 91.47 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 380 35.28 2132 35.33 35.04 -.02 -3.6 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 68 58.66 199 58.70 58.52 +.01 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 7586 60.85 35917 63.59 60.67 -1.10 +3.4 Spdr1500MT N MMTM 1.61e 1.3 123.99 102.34 1 123.09 4 123.09 121.71 +2.40 +7.3 SpdDorWrF Q DWFI 26.06 23.22 13 23.83 126 23.92 23.66 -.03 -5.7 SpdrRetl s N XRT .49e 1.0 51.04 37.72 4753 49.22 33493 50.13 48.51 -.61 +8.9 SpdNuBMu s N TFI 49.42 47.52 381 48.18 1734 48.19 48.01 +.14 -1.6 SpdrPhm s N XPH 3.00e .8 47.11 38.71 40 45.37 362 45.69 44.40 +.98 +4.3sSpdrOGEx N XOP .73e 1.7 45.45 28.96 15008 43.19 85517 45.45 42.62 -.22 +16.2 SpNuBST rs N SHM 48.95 47.51 239 48.02 1125 48.07 47.93 +.05 +.2 SpdrGendr N SHE 75.63 66.74 4 74.40 23 74.44 73.74 +.92 +5.0 SpdrOGEq N XES .49e 2.9 19.29 12.90 1106 17.09 7613 17.77 16.67 +.18 -.2 SpdR1KLVF N ONEV 76.79 68.57 1 74.71 9 74.73 74.27 +.75 +2.9 SpdrMetM N XME .24e .7 39.62 29.08 1993 35.95 10333 36.95 35.75 -.30 -1.2 SpdrR1KMo N ONEO 77.42 68.69 6 74.56 45 74.84 73.99 +.71 +2.5 SpdrR1KYF N ONEY 75.25 65.47 0 71.52 4 71.70 71.24 +.63 +2.1 SpdSPXHiD N SPYD 38.74 34.60 149 37.62 986 37.94 37.50 -.20 +.5 SpdrFosFFr N SPYX 69.64 58.70 4 67.74 32 67.84 66.74 +1.11 +4.5 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 6 93.23 35 93.23 91.51 +1.52 +2.9 SpdrUsaSt N QUS .54e 82.07 69.37 2 80.22 20 80.23 79.23 +1.28 +3.8sSpd SP600 s N SLY 75.31 58.62 51 74.30 202 75.31 73.95 -.27 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.13 3 64.57 64.05 +.63 +2.9sSpdrSCap n N SPSM 33.52 28.11 234 33.10 1917 33.52 32.92 -.11 +5.1 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 27 19.22 150 19.24 19.20 -.03 -.4 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 17 96.69 36 98.06 96.48 -.85 +5.8 SPI Eng rs Q SPI 2.61 .33 179 .41 2923 .46 .38 -.01 -35.8 SPS Cmce Q SPSC 98 78.57 45.02 46 77.10 458 77.79 75.37 +.08 +58.7 SPX Cp N SPXC 16 37.96 23.41 188 36.61 1760 37.03 35.67 +.13 +16.6 SPX Flow n N FLOW 41 54.92 31.10 99 43.72 850 45.11 42.76 -.47 -8.1 SRC Eng A SRCI 16 13.32 6.72 2171 10.77 11490 12.00 10.71 -.63 +26.3 SS&C Tch s Q SSNC .28 .5 34 55.25 36.48 573 54.39 3511 54.90 53.01 +.20 +34.4tSSLJ.cm n Q SSLJ 5.75 1.45 262 1.56 1150 3.80 1.45 -2.26 -55.6 SSR Mng g Q SSRM 22 11.44 7.64 280 10.02 1978 10.37 9.86 -.26 +14.0 STMicro N STM .40 1.8 25 26.43 15.18 1580 22.64 16132 23.08 22.13 +.29 +3.7 SVB FnGp Q SIVB 25 329.65 159.44 434 295.30 1989 307.46 294.03 -.12 +26.3 SabanCap n Q SCAC 10.20 9.84 10.11 40 10.12 10.10 +.01 +2.0sSaban un Q SCACU 11.65 10.25 10.94 9 11.65 10.68 +.24 +4.0 SABESP N SBS .39e 6.3 11.96 5.72 833 6.22 5335 6.33 6.03 -.04 -40.5 SabnR N SBR 2.34e 5.1 22 50.00 37.00 6 45.90 47 47.41 45.79 -.72 +2.9 SabraHltc Q SBRA 1.78e 7.9 17 23.94 15.78 1111 22.53 6721 22.79 22.21 -.13 +20.0 SabreCorp Q SABR .56 2.2 31 26.78 17.30 1093 26.00 8571 26.24 24.93 +.05 +26.8 SachemC n A SACH .44f 10.4 5.02 3.30 32 4.23 95 4.29 4.05 +.18 +7.4 SAExplr rs Q SAEX 3.69 1.18 357 1.65 6222 2.47 1.54 +.02 -25.0 SafeBulk N SB .04 1.1 4.00 2.26 246 3.54 1766 3.61 3.35 +.10 +9.6sSafeBlk pfC N SBpC 2.00 8.3 24.88 18.88 7 24.20 45 24.88 23.80 +.21 +1.3sSafeB pfD N SBpD 2.00 8.3 24.46 18.96 30 24.04 67 24.46 23.75 +.15 +2.2 SafegdSci N SFE 14.40 10.75 67 12.75 651 13.18 12.42 -.05 +13.8 SafeInco n N SAFE .60 3.2 20.17 15.57 48 19.03 304 19.85 18.95 -.78 +8.1 SaftyInsGr Q SAFT 3.20 3.7 23 89.15 67.50 12 87.60 93 88.45 86.30 +.30 +9.0 SagaComm A SGA 1.20 3.2 4 46.80 36.10 2 38.05 20 39.00 37.95 -.55 -5.9 SageThera Q SAGE 195.97 59.57 386 168.11 1723 170.84 158.05 +7.96 +2.1 Saia Inc Q SAIA 37 87.05 51.05 212 76.55 1237 82.90 75.90 -4.35 +8.2 SailptTch n N SAIL 28.94 12.82 525 27.60 2739 27.72 25.02 +1.25 +90.3 StJoe N JOE 54 20.00 16.75 123 17.95 782 18.45 17.95 -.45 -.6 SalemMda Q SALM .26 5.4 18 7.45 3.10 190 4.85 1024 6.15 4.80 -1.10 +7.8sSalesforce N CRM 148.70 87.26 3941 147.61 24010 148.70 139.88 +6.21 +44.4 SalMidMLP N SMM 1.30 12.8 12.24 8.53 65 10.16 300 10.29 9.98 +.03 -7.8 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.15 4 46.00 43.15 -2.05 -3.4 SallyBty N SBH 10 21.36 14.05 1925 16.37 8556 16.71 15.85 +.49 -12.7 SJuanB N SJT .65e 11.0 13 10.54 5.66 110 5.93 589 6.14 5.84 -.01 -28.0 SanchezEn N SN 6.85 2.78 1998 5.04 13708 5.13 4.68 +.37 -5.1 SanchzM rs A SNMP 1.80 15.6 13.25 9.35 39 11.55 148 11.90 11.30 -.25 +4.1 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 635 102.59 1955 109.14 102.36 -5.69 -26.1 SandRidge N SD 21.90 13.02 181 17.51 1000 18.27 16.79 -.28 -16.9 SandRMiss N SDT .22e 11.4 2 2.30 .73 82 1.97 558 2.03 1.90 -.03 +138.5 SandRMs2 N SDR .21e 11.0 1 2.00 .74 78 1.96 736 1.97 1.83 +.13 +130.3 SandRdgP N PER .50e 18.6 6 3.10 1.80 343 2.70 1811 2.75 2.60 +.10 +31.7 SandstG g A SAND 5.64 3.83 558 4.39 3185 4.70 4.37 -.28 -12.0 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 125 42.07 710 43.55 41.99 -.42 +7.8 Sanfilp Q JBSS .55a .7 26 77.84 54.32 27 77.13 243 77.69 74.79 -.61 +21.9 SangTher Q SGMO 27.50 8.00 1600 15.05 7985 16.50 14.70 -.90 -8.2 Sanmina Q SANM 18 42.95 24.60 337 30.65 1597 31.45 30.10 +.25 -7.1 Sanofi N SNY 1.58e 3.8 50.65 37.43 1145 41.93 8005 42.23 41.46 -.55 -2.5 Sanofi rt Q GCVRZ .54 .27 95 .50 594 .52 .46 +.01 +31.6 SantCUSA N SC .23e 5 20.46 12.65 1091 19.62 7395 19.85 19.32 +.12 +5.4 SantFn pfI N SANpI 1.60 6.5 26.45 25.41 24.75 -3.8 Sapiens Q SPNS .20e 2.0 51 14.30 8.01 5 10.16 68 10.20 9.98 -11.8 SaratogaI N SAR 2.04f 8.3 28.30 19.62 131 24.45 901 27.82 24.37 -3.03 +9.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.86 23 25.90 25.61 -.04 +.2 SareptaTh Q SRPT 176.50 32.80 1095 139.42 3915 141.04 134.58 +.09 +150.6sSasol N SSL 1.41e 3.7 38.93 26.92 87 38.07 952 38.93 37.73 +.66 +11.3 SaulCntr N BFS 2.08 3.8 18 65.43 46.71 44 54.89 213 56.46 53.58 -1.23 -11.1 SaulCtr pfC N BFSpC 1.72 6.9 25.88 23.79 1 25.00 11 25.01 24.86 +.01 -1.2sSaulCt pfD N BFSpD 23.30 22.83 17 23.35 33 23.39 22.98 +.24 +.8 Savara rs Q SVRA 17.19 5.07 101 12.72 522 12.88 12.04 +.47 -14.3tscPhrma n Q SCPH 18.17 5.08 68 5.49 419 5.78 5.08 -.25 -54.6 ScanSource Q SCSC 15 45.35 31.40 72 41.85 372 41.95 40.30 +.90 +16.9 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 4607 68.08 30792 69.61 67.00 +1.05 +1.0 Schmitt h Q SMIT 4.47 1.55 2.39 17 2.49 2.36 -.03 -12.8 SchndrNt n N SNDR .24 .9 30.52 20.18 474 27.49 2815 28.47 27.20 -.16 -3.7 Schnitzer Q SCHN .75 2.1 9 38.85 23.95 152 35.55 1433 37.95 35.05 -.80 +6.1 ScholRck n Q SRRK 27.02 14.00 59 15.78 289 17.70 14.56 +.67 +1.8sScholastc Q SCHL .60 1.3 47.77 33.51 72 46.57 419 47.77 46.47 -.17 +16.1 Schulmn Q SHLM .82 1.9 44 45.10 25.00 295 43.40 1097 44.50 43.30 -.79 +16.5 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 430 67.99 2306 68.11 67.32 +.90 +5.4 SchwUSLgC N SCHX .98e 1.5 68.43 57.54 799 67.01 17698 67.08 66.28 +1.00 +5.1sSchwLCGr N SCHG .63e .8 78.52 63.04 203 78.65 1692 78.76 77.40 +1.53 +11.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 165 54.39 1833 54.57 53.96 +.58 -.5 SchwMCap N SCHM .59e 1.0 56.61 47.42 308 56.27 1560 56.55 55.94 +.37 +5.6 SchUSSmC N SCHA .76e 1.0 76.47 61.64 304 75.55 1841 76.40 75.15 -.05 +8.3 SchwEMkt N SCHE .49e 1.9 31.08 24.83 572 26.29 3997 26.43 25.82 +.32 -5.9 Sch 1000 n N SCHK 28.14 24.88 60 27.59 402 27.63 27.30 +.39 +5.1 SchEMLgC N FNDE .39e 1.4 33.13 26.53 134 28.03 1074 28.32 27.62 +.24 -5.5 SchIntSmCo N FNDC .55e 1.6 38.22 32.40 102 34.71 604 35.06 34.38 +.06 -3.5 SchIntLgCo N FNDF .61e 2.0 32.54 27.89 215 29.87 1232 30.18 29.52 -.02 -1.7sSchUSSmCo N FNDA .36e .9 41.20 33.34 136 40.71 816 41.20 40.43 -.09 +7.4 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 215 38.20 1281 38.33 37.89 +.42 +2.0 SchUSBrd N FNDB .61e 1.6 39.71 33.37 14 38.19 97 38.33 37.89 +.43 +2.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 406 50.58 2531 50.66 49.94 +.73 -1.2 SchwIntEq N SCHF .71e 2.1 36.35 31.57 1055 33.39 8392 33.60 32.92 +.11 -2.0 SchwAggBd N SCHZ 1.09 2.1 52.82 50.07 332 50.71 2194 50.71 50.57 +.06 -2.6 SchwREIT N SCHH .89e 2.1 42.54 36.27 620 42.05 3346 42.49 41.90 -.37 +1.0 SchIntUSTr N SCHR .86 1.6 54.67 51.57 339 52.29 3263 52.30 52.15 +.02 -1.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 713 49.65 1566 49.67 49.62 -.02 -.8 SchUSTips N SCHP 56.10 54.02 501 54.96 1702 54.99 54.83 -.08 -.8 SchwIntSC N SCHC .59e 1.6 39.15 33.14 111 35.98 872 36.39 35.60 +.01 -1.8 Schwab N SCHW .40 .8 29 60.22 38.06 4966 50.62 29846 52.02 49.90 -.03 -1.5 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 22 26.70 221 27.05 26.60 -.25 -.7 Schwb pfD N SCHWpD 27.90 25.49 107 26.63 354 26.83 26.57 -.18 -1.4 SchwitMau N SWM 1.72 3.9 15 48.06 36.42 42 43.68 645 44.68 43.27 -.44 -3.7 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 118 85.34 822 86.22 82.74 +2.15 +11.5 SciGames Q SGMS 62.80 24.30 520 50.85 3691 51.53 48.55 +2.15 -.9 ScorpioB19 N SLTB 1.88 7.4 25.80 24.31 25.54 15 25.60 25.31 +.02 +.4 ScorpBlk rs N SALT .08 1.1 8.85 6.50 600 7.05 2113 7.45 7.00 -.25 -4.7 ScorpioTk N STNG .04 1.5 4.18 1.85 7991 2.62 16830 2.95 2.54 -.22 -14.1 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 3 24.66 12 24.90 24.66 -.14 -.8 ScorpT19 n N SBBC 26.51 24.62 1 25.61 6 25.61 25.54 -.03 +.7 Scotts N SMG 2.12 2.5 20 110.12 76.60 345 85.09 1571 87.75 85.00 -.59 -20.5 ScrippsEW Q SSP .05p 44 20.35 10.69 184 13.74 1670 14.40 13.71 -.20 -12.1 Scynexis Q SCYX 2.50 1.05 1056 1.93 12491 2.15 1.64 +.16 -16.8 Sea Ltd n N SE 17.19 10.06 932 15.91 8898 16.74 14.88 -.62 +19.4 SeaChange Q SEAC 4.03 2.40 119 3.12 342 3.35 3.10 -.20 -20.6 SbdCp A SEB 6.00 .2 13 4690.00 3747.00 0 3785.07 1 4000.00 3784.02 -174.90 -14.2 SeabGld g N SA 13.70 9.80 120 11.35 812 11.85 11.30 -.20 +.4sSeacstBkg Q SBCF 25 34.95 20.58 281 31.62 1136 34.95 31.48 -.51 +25.4 SeacorHld N CKH 59.00 33.46 83 53.59 690 56.96 52.66 -2.18 +15.9 SeacrMar N SMHI 25.00 11.66 27 23.11 179 23.38 22.45 -.04 +97.5 Seadrill n N SDRL 25.00 15.76 655 21.83 2675 23.05 21.50 +.30 +4.0 Seadrill N SDLP .40 10.4 4.20 2.60 131 3.85 1573 3.94 3.66 -.04 +5.2 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1580 59.02 9162 59.66 56.82 +.43 +41.1 SealAir N SEE .64 1.5 21 49.94 40.76 1245 42.77 7304 43.25 42.40 +.04 -13.2 SeanrgM rs Q SHIP 1.66 .70 104 .93 424 .99 .90 -.02 -10.8 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8 SearsHldgs Q SHLD 10.76 1.99 1076 2.26 3548 2.46 2.25 -.01 -36.9 SearsH&O Q SHOS 3.95 1.38 43 2.35 167 2.40 2.10 +.25 -9.6sSeaspan N SSW .50 5.2 15 10.72 5.50 844 9.59 5604 10.72 9.58 -.94 +42.1 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.33 15 25.80 92 25.89 25.71 +.01 +3.9 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 21 25.27 87 25.63 25.25 +.15 -1.1sSeaspn pfD N SSWpD 1.99 7.8 25.47 21.35 15 25.42 78 25.47 25.27 +.13 +3.2 Seaspn pfH N SSWpH 25.41 21.15 29 25.22 237 25.32 25.11 -.03 +6.6sSeaspn pfG N SSWpG 25.99 21.98 13 25.87 83 25.99 25.78 +6.5sSeaspan n N SSWA 25.14 23.15 12 24.68 132 25.14 24.60 +.23 +1.5 SeaSpine n Q SPNE 14.31 8.76 16 12.83 108 13.27 12.57 -.25 +26.8sSeattGen Q SGEN 70.59 45.31 547 70.45 4041 70.94 68.24 +.78 +31.7 SeaWorld N SEAS 22.96 10.42 1383 21.82 8886 22.29 20.77 -.55 +60.8 SecndSight Q EYES 2.58 .90 98 1.78 746 1.85 1.69 +.01 -6.8 Secoo n Q SECO 14.75 6.61 386 11.20 3311 11.36 8.61 +2.23 +15.9 SecWkA A n Q SCWX 13.38 7.83 43 12.59 242 12.62 11.93 +.61 +41.9 SecNtl lf Q SNFCA .23t 3 6.24 4.05 4 5.24 37 5.43 5.10 -.11 +4.7sSelectBc lf Q SLCT 25 14.14 10.90 7 13.41 61 14.14 13.27 -.53 +6.1 SelEngS n N WTTR 21.96 11.22 822 15.44 3192 15.54 14.21 +.50 -15.4 SelIncREIT Q SIR 2.04 9.0 20 26.26 17.90 163 22.60 1223 23.19 22.47 -.53 -10.1 SelMedHld N SEM 13 19.78 15.20 227 18.90 1719 19.15 18.60 +.05 +7.1 SelectaB n Q SELB 24.02 7.95 217 13.33 1273 13.95 12.30 +.65 +35.9 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 72 57.50 513 57.95 56.70 +1.00 -2.0 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 12 25.35 69 25.78 25.31 -.40 +.7 SemGroup N SEMG 1.89 7.8 30.95 20.20 579 24.30 3358 26.10 23.83 -1.55 -19.5 SemiMfg N SMI 18 9.14 4.49 170 6.24 1276 6.28 5.91 +.18 -27.1 SmLEDS rs Q LEDS 10.49 1.61 323 3.86 5529 6.25 3.86 -.34 +3.5 SempraEn N SRE 3.58 3.1 22 122.98 100.49 1748 116.51 14132 118.36 113.95 -1.27 +9.0 Sempra pfA N SREpA 107.00 95.95 44 102.67 2284 103.75 101.28 -1.06 +3.5 Semtech Q SMTC 62 51.90 31.30 541 50.15 1970 50.55 48.40 +1.10 +46.6 SendGrid n N SEND 32.03 17.50 1362 26.09 6668 27.05 24.21 -.02 +8.8 SenecaB Q SENEB 35.95 27.45 28.00 0 -17.6 SenecaA Q SENEA 36.60 26.45 11 27.55 87 29.55 27.50 -1.90 -10.4 SenesTc n Q SNES 5.88 .30 5967 1.63 8581 1.85 1.23 -.03 +126.4 SenHous Q SNH 1.56 8.6 12 20.27 14.86 1752 18.22 7095 18.78 18.21 -.52 -4.9 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 10 24.75 77 25.52 24.61 +.10 -2.1 SenHous 46 Q SNHNL 1.56 5.9 27.31 24.97 5 26.27 26 26.54 26.01 -.29 -2.2tSenmiao n Q AIHS 8.91 4.61 27 4.61 136 5.41 4.55 -.69 -18.4 Senomyx Q SNMX 1.71 .56 14 1.19 126 1.21 1.13 -8.5 Sensient N SXT 1.32 1.9 24 84.98 65.56 457 71.11 1335 73.39 70.76 -1.39 -2.8 SensusHlt n Q SRTS 7.71 3.43 6 7.30 55 7.55 7.29 -.02 +41.5 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn n Q STNL 10.14 9.60 21 9.86 36 9.88 9.79 +.01 +1.1 SentEn un Q STNLU 10.98 9.66 7 10.10 29 10.14 10.05 +.01 +1.3 SequansC N SQNS 3.95 1.44 325 2.00 1078 2.12 1.99 -.10 +4.7 SeqentialB Q SQBG 3.56 1.36 102 1.98 503 2.04 1.87 -.03 +11.2 SeresTh n Q MCRB 17.42 6.65 69 8.75 427 9.35 8.59 -.46 -13.7 Seritage n N SRG 1.00 2.3 50.00 34.07 151 43.20 909 43.95 42.55 -.59 +6.8 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 2 23.75 26 23.95 23.40 +.25 -2.5 ServiceCp N SCI .68 1.8 24 40.28 33.12 1054 37.46 4418 37.78 36.60 +.97 +.4sServiceMst N SERV 36 61.54 38.88 645 61.78 3723 61.97 60.08 +1.34 +20.5sServcNow N NOW 194.81 103.00 1896 191.06 9249 194.81 181.10 +8.90 +46.5 SvcSource Q SREV 4.47 2.61 143 3.76 939 4.00 3.67 -.21 +21.7sServiFst s Q SFBS .44 1.0 22 44.95 32.54 74 42.66 346 44.95 42.27 -.61 +2.8 Servotr A SVT .16e 1.7 12.80 8.50 5 9.45 10 9.53 9.20 +.25 -15.1 SesenBio Q SESN 3.50 .62 265 2.00 3115 2.07 1.90 +.06 +146.6 SevStars h Q SSC 7.00 1.26 244 2.20 1835 2.49 1.90 +.01 -52.3 SevernBc Q SVBI .12 1.4 39 8.80 6.70 11 8.60 30 8.70 8.50 -.05 +18.5 ShakeShk n N SHAK 97 69.96 30.12 837 64.34 5587 65.45 62.63 +.08 +48.9 SharingE rs Q SEII 46 12.40 2.61 16 3.68 102 3.75 3.50 +.07 -51.5 Sharps Q SMED 5.73 3.46 1 3.77 68 3.85 3.55 +.01 -7.8sSharpSprg Q SHSP 11.34 3.07 115 11.78 602 11.83 8.80 +2.94 +167.5 ShawCm g N SJR 1.18 23.44 18.50 342 20.92 1936 20.98 20.61 +.30 -8.4 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 547 22.89 2104 23.21 22.27 +.01 -23.2 ShndTele s Q SHEN .26f .8 41.80 28.00 75 32.80 666 34.75 32.10 -1.70 -3.0 Sherwin N SHW 3.44f .8 32 435.15 326.68 540 418.39 3149 422.79 411.35 +4.81 +2.0 ShiftPixy n Q PIXY 11.64 2.00 34063 4.62 35450 5.37 2.54 +2.03 +60.4 Shiloh Q SHLO 38 12.58 6.45 27 8.65 184 8.99 8.63 -.04 +5.5 Shineco n Q TYHT 4.60 1.31 93 1.45 764 1.90 1.39 -.37 -37.0 ShinhanFn N SHG 50.37 36.54 81 39.56 506 40.38 38.77 +.54 -14.7 ShipFin N SFL 1.40 9.6 15 15.98 12.80 572 14.65 4672 14.95 14.55 -5.5 Shire Q SHPG 1.05e .6 89 177.51 123.73 494 172.88 3378 173.89 169.84 +2.41 +11.4 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 159 32.97 703 33.61 31.62 -.26 +23.3 Shopify n N SHOP 175.11 88.21 877 166.18 4488 168.20 154.24 +9.37 +64.5 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 13 18.85 79 19.83 18.57 -.77 +12.9sShotSpot n Q SSTI 43.82 9.33 107 41.34 761 43.82 38.00 +1.71 +194.2 Shutterfly Q SFLY 100.34 39.76 555 91.37 2912 92.21 88.27 +1.16 +83.7 Shutterstk N SSTK 42 52.78 29.85 158 51.16 899 51.62 48.88 +.17 +18.9tSibanyeG N SBGL .14r 6.2 6.50 2.25 3178 2.27 11261 2.47 2.23 -.08 -53.3 SiderurNac N SID 3.55 1.91 1002 2.05 11931 2.13 1.92 -16.3 SiebertFn Q SIEB .10a .7 21.61 3.60 55 15.07 201 15.10 12.37 +2.34 +11.6 SiennaBi n Q SNNA 29.25 13.37 18 16.90 101 17.75 16.15 -.78 -6.9sSientra Q SIEN 21.33 8.79 463 19.11 2432 21.33 18.88 -.98 +35.9 SierraBc Q BSRR .64 2.3 17 29.96 23.29 14 28.33 129 29.57 28.13 -.69 +6.7 SierraMt n A SMTS 3.00 2.13 90 2.57 261 2.62 2.49 +.02 +3.6 SierOnc g n Q SRRA 4.09 1.12 291 2.84 1170 3.09 2.83 -.15 -23.9 SierraWr Q SWIR 16 31.40 15.10 219 16.60 912 16.70 15.80 +.55 -18.8 Sifco A SIF 7.95 5.00 5.15 4 5.30 5.15 -22.6 SifyTech Q SIFY .02e .9 2.10 .40 30 2.00 351 2.09 1.97 +.02 +95.1 SigmaDsg Q SIGM 7.00 5.50 64 6.08 652 6.15 5.80 -.05 -12.6tSigmaL hn Q SGLB 4.48 .80 50 .84 766 .98 .80 -.05 -60.9 Sigmatr Q SGMA 15 11.61 5.26 3 7.69 62 7.95 7.10 +.20 -24.0 SignatBk Q SBNY 23 161.92 116.68 461 123.43 2381 133.61 122.81 -5.09 -10.1 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1785 58.14 7074 60.81 58.10 -.86 +2.8 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 541 27.04 2049 27.77 26.99 -.10 -8.0 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 26 39.25 115 39.62 37.76 +.25 -44.0 SilcnLab Q SLAB 95 110.70 67.95 158 103.90 832 105.80 102.10 -.25 +17.7 SilicnMotn Q SIMO 1.20 2.3 20 56.51 40.33 207 52.93 1443 54.01 51.02 +1.89 -.1 SilvrSun n Q SSNT .06e 5.22 2.90 8 3.92 57 4.06 3.18 -.15 -7.4 Silvrbow n N SBOW 34.76 19.89 19 30.68 123 31.16 29.11 +.90 +3.2 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 15 16.45 57 16.80 16.25 -.20 +2.5 SlvrcpMt n A SVM .02 56 3.43 2.12 415 2.79 1919 2.82 2.68 +.05 +6.5 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 288 29.65 1497 31.05 29.60 -.75 +3.9sSimonProp N SPG 7.80 4.5 23 173.63 145.78 987 171.69 5983 173.63 170.51 -1.30 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 3 71.50 5 72.25 70.60 -.48 sSimplyGd n Q SMPL 17.48 10.93 990 17.22 10691 17.56 15.07 +2.07 +20.8 SimpsnM N SSD .88f 1.4 34 67.32 41.79 118 64.74 805 65.55 63.11 +.35 +12.8sSimulations Q SLP .24 1.3 38 23.95 12.71 168 18.05 1385 23.95 16.70 -3.85 +12.1 Sina Q SINA 43 124.60 79.69 286 84.07 2423 85.86 83.18 -.23 -16.2 Sinclair Q SBGI .72 2.2 13 40.15 26.50 776 32.95 5665 33.95 32.55 -.10 -12.9 SinoGlobl Q SINO 3.84 1.04 28 1.14 547 1.24 1.05 -.10 -55.5 SinopcShg N SHI 74.09 54.58 22 61.15 214 61.31 58.48 +2.38 +7.3 Sinovac h Q SVA 8.75 6.50 60 7.90 131 8.05 7.48 +.32 +.3 SiriusXM Q SIRI .04 .6 39 7.70 5.17 8986 7.10 58134 7.15 6.94 +.10 +32.5 Siteone n N SITE 79 95.49 48.19 189 86.10 1320 87.39 82.18 +2.69 +12.3tSitoMobl rs Q SITO 8.60 2.07 258 2.14 1293 2.59 2.07 -.29 -68.2 SixFlags N SIX 3.12 4.5 22 73.38 51.25 542 69.52 5188 71.87 64.37 -2.25 +4.4 Skechers s N SKX 16 43.08 23.90 4520 31.29 14562 31.71 30.38 +.29 -17.3 SkySolar Q SKYS 2.43 .82 10 1.03 48 1.18 1.02 -.01 -31.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 124 54.90 742 55.45 52.85 +1.15 +3.4 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1118 99.60 6509 102.10 97.89 -.53 +4.9 SleepNmbr Q SNBR 21 40.72 27.44 526 30.11 1778 31.41 29.40 -.92 -19.9 Smart&Fnl N SFS 22 10.00 4.45 376 5.75 1370 5.95 5.45 +.05 -32.7sSmartFn rs Q SMBK 24 27.69 20.50 22 25.35 337 27.69 25.18 -1.62 +16.8 SmartSnd n Q SND 11.06 4.81 500 5.52 3582 5.91 5.17 +.06 -36.3 Smartsh n N SMAR 32.79 18.06 385 25.00 2246 25.72 22.51 +.96 +28.2 Smith&N N SNN .61e 1.7 63 40.41 33.72 247 36.01 1694 36.19 35.62 +.30 +2.9 SmithAO s N AOS .72 1.2 33 68.39 53.23 1015 60.23 5653 61.44 58.38 +.36 -1.7 SmthM hrs Q SMSI 3.41 .88 176 2.46 754 2.55 2.36 -.04 -13.4 Smucker N SJM 3.12 2.8 15 133.38 96.13 771 111.06 5301 112.69 107.57 -.68 -10.6 SnapInc A n N SNAP 21.22 10.50 12213 13.36 78421 14.14 13.05 -.17 -8.6 SnapOn N SNA 3.28 2.0 16 185.47 140.83 277 165.26 2062 166.50 162.71 +1.90 -5.2 SocCapH n N IPOA 10.85 9.85 2 10.00 341 10.03 9.98 -.9 SocCapH un N IPOA/U 11.58 10.02 1 10.51 135 10.75 10.27 -.06 -.8 SocilRltyA n Q SRAX 7.95 1.11 69 4.81 510 5.04 4.58 -.04 -14.8 SocQ&M N SQM .99e 2.0 64.20 35.05 430 48.57 2547 49.39 47.97 +.10 -18.2tSocketM n Q SCKT 4.50 2.23 5 2.41 85 2.52 2.23 -.03 -32.7 SodaStrm Q SODA 32 98.26 49.73 121 90.14 720 90.90 87.46 +2.81 +28.1 Sogou n N SOGO 15.50 7.91 2489 10.78 17695 11.36 10.00 +.02 -6.8 Sohu.cm h Q SOHU 70.86 26.70 36.26 -16.4tSol-Gel n Q SLGL 12.23 6.18 31 6.97 180 7.35 6.18 -.03 -34.9 Sol-Wind n N SLWD SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 83 20.74 323 20.99 20.34 -.05 +2.6 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 33 16.77 143 16.86 16.69 -.05 -5.6 SolarEdg n Q SEDG 26 70.74 20.70 492 54.40 3269 55.00 50.90 +.75 +44.9 SolarOilf n N SOI 23.98 11.04 366 14.40 2384 15.00 13.83 +.36 -32.7 SolenoTh rs Q SLNO 3.70 1.32 33 2.71 338 3.10 2.66 -.19 +50.6 SolidBio n Q SLDB 54.84 6.83 148 42.35 797 44.41 39.57 +.09 +87.2 Soligenix n Q SNGX 3.70 .91 44 1.05 839 1.23 1.02 -.00 -52.9 Solitario A XPL .88 .37 29 .43 431 .44 .40 -.01 -28.7 SonicAut N SAH .24 1.2 10 23.60 15.95 93 20.10 1342 21.75 19.55 -1.10 +8.9 SonicCorp Q SONC .64 1.8 23 36.49 22.11 605 35.35 3043 36.42 34.68 -.72 +28.6 SonicFdry Q SOFO 4.00 2.01 2 2.20 13 2.30 2.12 -.06 -26.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 318 54.06 2257 54.52 53.32 +1.07 +1.7 SonomaPh Q SNOA 7.19 2.35 8 2.48 349 2.75 2.41 -.03 -54.5 SonyCp N SNE 53.91 36.25 870 53.31 4261 53.49 51.08 +3.73 +18.6 Sophiris Q SPHS 4.05 1.80 313 3.17 1185 3.20 2.93 +.22 +39.6 SorrentoTh Q SRNE 36 10.65 1.50 2158 7.10 9517 7.55 6.67 +.30 +86.8 Sothebys N BID .40 .7 18 60.16 42.78 128 56.35 789 57.30 55.27 +.13 +9.2 SotherlyH Q SOHO .48f 6.8 7.15 5.78 17 7.06 149 7.15 7.01 -.08 +9.5 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 1 25.35 11 25.49 25.20 -.15 -1.1 SthrlyH pf C Q SOHOO 1.97 7.7 25.98 24.50 0 25.45 5 25.50 25.35 +.14 +.4 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 5 39.40 34 40.00 38.64 -.51 +4.8sSoundFin Q SFBC .56f 1.4 23 39.00 29.75 4 39.75 7 40.00 38.80 +.75 +16.8 SourcC N SOR 1.00 2.5 42.97 38.63 6 40.40 42 40.94 39.96 +.47 -.9 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 350 33.65 2764 35.30 33.55 -1.62 +7.7 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 68 86.10 434 90.05 86.10 -2.30 -1.2 SthcrssEn N SXE 3.19 1.40 103 1.55 1024 1.62 1.51 +.03 -8.3 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 21.21 8 21.40 21.08 -.25 -7.8 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 0 22.20 1 22.52 22.20 -.37 -6.4 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 2 22.10 6 22.59 21.57 -.84 -8.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.01 14 24.25 23.80 +.01 -5.5 SouthnCo N SO 2.40f 5.0 53 53.51 42.38 3508 47.96 30448 48.12 46.02 +.20 -.3 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 60 26.24 249 26.72 26.15 -.07 -2.8 SouthCo ef N SOJB 26.25 23.71 23 25.14 131 25.25 25.07 -.10 -2.2 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 47 24.70 372 24.85 24.67 -.07 -2.9 SthnCopper N SCCO .23e .5 38 58.09 34.52 1287 45.09 5399 46.69 44.10 -.70 -5.0 SthnFstBsh Q SFST 20 48.75 33.25 10 44.65 66 47.20 44.65 -2.15 +8.2 SoNatBcVa Q SONA .32 1.9 32 18.24 15.11 21 17.18 192 17.97 17.16 -.70 +7.2 SsdeBTX Q SBSI 1.20f 3.6 17 37.57 31.20 85 33.73 468 35.33 33.64 -.63 +.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 3392 53.09 22271 53.52 51.63 +.35 -18.9 SwtGas N SWX 2.08 2.6 25 86.87 62.54 223 79.72 1156 80.67 77.18 -.27 -.9 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 1 21.84 2 22.04 21.65 +.01 -9.0 SwstnEngy N SWN 6 6.72 3.42 10125 5.38 81555 5.66 5.29 -.10 -3.6 SparkEn s Q SPKE .72 8.0 21.40 8.60 118 9.05 562 10.05 8.90 -1.00 -27.0 SparkEn pf Q SPKEP 2.19 9.4 27.49 21.90 11 23.31 32 23.73 23.11 -.41 -12.4 SprkNtSE wi A LOV 15.40 10.15 27 10.99 105 11.17 10.23 +.34 -13.1sSparkTh n Q ONCE 96.59 41.06 484 84.97 2768 96.59 83.67 -7.42 +65.2 SpartnMot Q SPAR .10 .7 27 19.45 8.53 112 15.20 1822 15.45 14.65 -.15 -3.5 SprtnNash Q SPTN .72 2.8 28.17 16.32 115 25.99 643 26.50 25.81 -.50 -2.6tSparton N SPA 18 23.46 16.16 89 16.58 952 19.71 16.16 -3.08 -28.1 SpdFosFr n N EFAX 77.82 67.00 2 69.64 6 70.39 69.25 -.15 -4.4 SpdDbShDu N STOT 49.99 47.00 1 48.85 27 48.95 48.72 +.11 -1.1 SpdEmFos N EEMX 76.80 61.90 3 64.38 7 64.53 63.39 +.49 -7.8 SpdDbEMk N EMTL 52.27 48.10 48.64 7 48.67 48.50 +.23 -3.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 11 14.99 55 15.15 14.93 +.01 +.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 1 25.72 2 25.72 25.60 +.09 -.5 SpectraEP N SEP 3.01f 8.4 10 46.47 29.89 591 35.68 3138 35.89 34.96 +.14 -9.8 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 1181 82.95 2816 88.61 82.34 -3.91 -26.2sSpectPh Q SPPI 23.56 7.12 452 22.89 5689 23.56 21.99 +.75 +20.8 SpeedM N TRK .60 3.4 19 23.47 16.46 13 17.89 127 18.29 17.67 -.11 -5.2 SperoTh n Q SPRO 19.00 9.66 1293 12.14 2086 18.23 12.05 -4.75 +3.3 Sphr3D grs Q ANY 6.60 .32 766 .46 6038 .58 .38 +.03 -81.4 Spherix rs Q SPEX 3.03 .96 19 1.02 711 1.15 .99 +.01 -27.1 SpF LgCap n N FMDG 33.20 26.89 29.09 2 29.56 29.09 +.42 +3.8 SpinMedT n N FFIU 25.15 24.17 24.34 3 24.40 24.28 -.01 -1.9 Spire N SR 2.25 3.1 20 82.85 60.09 173 72.10 1113 74.35 71.90 -2.25 -4.1 SpiritAero N SPR .48f .6 19 105.20 58.40 878 86.55 4762 87.56 83.51 +1.73 -.8 SpiritAir N SAVE 17 48.81 30.32 1785 41.02 10928 41.17 35.72 +3.36 -8.5sSpirMTA n N SMTA 11.08 8.90 175 11.12 1208 11.19 10.55 +.18 +21.9 SpiritRltC N SRC .72 8.8 12 8.46 6.47 2081 8.21 27375 8.38 8.15 -.14 +6.8 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 5 23.85 67 23.85 23.37 +.17 -4.0 SpirtTex n Q STXB 22.55 20.04 23 20.25 122 20.68 20.25 -.19 -7.3 Splunk Q SPLK 121.64 56.80 2309 105.85 10732 107.38 99.45 +4.47 +27.8 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 36 15.25 347 15.80 15.10 -.35 -2.6 SportsWhs Q SPWH 11 6.99 3.40 257 5.27 1185 5.30 4.97 +.11 -20.3sSpotify n N SPOT 189.97 135.51 1313 187.21 9748 189.97 172.81 +11.51 +25.6 SpragueRs N SRLP 2.61 10.4 14 29.00 21.80 8 25.05 73 25.60 24.60 -.30 +3.5 SprBkPh n Q SBPH 18.93 10.81 58 12.57 371 12.82 10.92 +.57 -6.5 Sprint N S 3 8.92 4.81 6746 5.66 39211 5.69 5.48 +.03 -3.9tSprottSilv N PSLV 6.85 5.75 208 5.78 981 5.92 5.75 -.07 -8.8 SprottFoc Q FUND .75e 9.5 8.39 7.26 27 7.89 518 7.94 7.80 +.04 -.4 SprottGold N PHYS 11.15 9.83 264 10.08 1470 10.26 10.06 -.11 -4.8 SprottPPP N SPPP 9.91 7.81 18 8.06 124 8.31 8.02 -.11 -13.7 Sprouts Q SFM 23 28.29 17.55 2359 22.29 7030 23.15 21.69 -.58 -8.5 Square n N SQ 69.40 23.44 7684 66.97 41747 67.50 64.12 +.53 +93.2 StaarSur Q STAA 34.00 9.88 207 32.45 833 32.70 31.45 +.10 +109.4 Staff360 rs Q STAF 5.70 1.14 1224 2.69 34901 5.65 1.80 +1.32 -14.6 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 376 27.47 2454 27.88 27.25 -.36 +.5 STAG pfC N STAGpC 27.19 24.76 74 26.10 86 26.13 25.82 +.19 -.3 StageStrs N SSI .20 8.6 3.25 1.45 127 2.32 522 2.38 2.27 +38.1 Stamps.cm Q STMP 32 285.75 140.45 224 271.10 1012 279.35 265.01 +1.70 +44.2 SP Matls N XLB .98e 1.7 64.17 53.41 3462 58.58 31938 59.50 58.21 +.13 -3.2 SP HlthC N XLV 1.01e 1.2 91.79 77.82 6049 87.40 30942 87.59 86.22 +1.39 +5.7 SP CnSt N XLP 1.28e 2.4 58.95 48.76 14053 52.74 66939 52.80 51.96 +.52 -7.3sSP Consum N XLY 1.12e 1.0 112.62 87.89 5524 112.59 19776 112.77 110.75 +2.29 +14.1 SP Engy N XLE 2.04e 2.7 79.42 61.80 11423 76.26 65411 78.00 75.23 +.59 +5.5 SPDR Fncl N XLF .46e 1.7 30.33 23.79 64145 26.98 299651 27.39 26.70 +.31 -3.3 SP Inds N XLI 1.12e 1.5 80.96 66.95 18494 73.75 68311 73.90 72.36 +1.59 -2.5sSP Tech N XLK .78e 1.1 72.66 54.94 9258 72.54 54299 72.72 71.07 +1.48 +13.4 SpdrRESel N XLRE 34.02 29.17 2143 33.00 11573 33.33 32.80 -.28 +.2 SP Util N XLU 1.55e 3.0 57.23 47.37 10959 52.54 104912 53.17 50.89 -.63 -.3 Std AVB n Q STND 31.60 30.05 30.35 3 30.75 30.23 -.26 -2.3 StdMotor N SMP .84 1.8 27 54.73 40.56 62 47.32 391 49.35 47.20 -3.06 +5.4 Standex N SXI .72 .7 22 110.00 89.40 17 103.00 151 105.35 102.15 -1.40 +1.1 StanBlkDk N SWK 2.52 1.9 19 176.62 130.56 825 135.57 6377 138.49 132.17 +2.43 -20.1 StanB&D 52 N SWJ 1.44 5.6 26.10 24.88 20 25.84 155 26.00 25.71 -.15 +2.5tStanBlD un N SWP 128.00 104.21 9 106.40 246 110.49 104.21 -.35 -13.3 Stantec g N STN .55f 17 29.25 24.05 5 25.95 29 26.30 25.75 -7.2 StarBulk rs Q SBLK 14.60 8.62 293 12.87 1759 13.47 12.69 -.44 +14.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 0 25.65 33 25.71 25.45 +.05 +1.3 StarGas N SGU .47f 4.8 15 11.35 8.74 15 9.76 146 9.84 9.49 +.05 -9.2 StarsGp g Q TSG 38.95 15.85 1004 36.20 5015 36.80 34.55 -.15 +55.4 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 21717 51.62 63316 51.65 49.21 +2.64 -10.1 Starret N SCX .40 6.2 21 9.40 5.80 1 6.50 19 6.70 6.40 -24.4 Startek N SRT 49 14.78 6.11 32 6.87 250 6.94 6.52 +.37 -31.1 StarwdPT N STWD 1.92 8.6 12 22.55 19.47 1481 22.25 9837 22.43 22.19 -.07 +4.2 StatAutF Q STFC .40 1.3 34.31 22.11 27 30.90 138 31.20 30.04 +.53 +6.1 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 202 32.97 1174 34.46 32.83 -.29 +10.5 StateStr N STT 1.68 1.8 16 114.27 89.25 1814 92.44 8788 94.86 91.87 -.31 -5.3sStateSt pfC N STTpC 25.57 24.01 16 25.27 153 25.57 25.24 -.22 +.3 StateSt pfD N STTpD 28.96 26.00 47 27.35 285 27.74 27.23 -.26 -.4 StaStCp pfG N STTpG 28.45 25.50 14 26.32 370 26.47 26.13 -.21 -2.9 StateSt pfE N STTpE 27.16 25.47 17 26.38 173 26.72 26.27 -.27 -.3 SteadyM n Q STDY 10 6.80 2.60 12 4.60 169 4.70 4.60 -.08 +24.3 StealthGas Q GASS 16 4.70 2.90 12 3.78 313 4.15 3.70 -.24 -13.4 SteelCon Q STCN 2.90 1.46 10 2.06 147 2.14 2.02 +.01 -17.3 StlDynam Q STLD .75 1.6 19 52.10 32.20 1038 47.27 6137 47.70 46.22 +.88 +9.6tSteelPtrs N SPLP .38p 8 20.70 16.35 4 16.65 58 16.75 16.35 +.10 -14.8 SteelPr pfA N SPLPpA 22.59 19.75 47 22.30 399 22.34 20.71 +1.94 +5.4 Steelcse N SCS .54f 3.8 15.90 12.50 342 14.05 2726 14.40 13.75 -.20 -7.6 SteinMart s Q SMRT .30 13.9 4.04 .48 159 2.16 1116 2.26 2.10 +.06 +86.2 StellrAcq n Q STLR 10.49 10.00 0 10.43 0 10.44 10.43 +.03 +2.2 StellusCap N SCM 1.36 10.5 11 14.29 11.07 71 12.92 319 13.11 12.71 -.02 -1.7 StellCap22 N SCA 1.44 5.8 25.39 24.78 3 24.94 25 25.09 24.87 -.01 -1.5 StemlineTh Q STML 20.55 7.30 272 16.20 772 17.60 16.15 -1.10 +3.8 Stepan N SCL .82 1.0 20 92.97 68.09 41 80.53 485 81.55 79.21 +.89 +2.0 Stericycle Q SRCL 83.25 56.64 924 68.86 4990 68.92 66.07 +2.90 +1.3 Stericyc pf Q SRCLP 5.25 10.1 68.36 43.93 16 51.73 167 52.32 49.69 +2.15 -2.3sSteris plc N STE 1.24 1.1 28 110.50 81.47 300 110.38 1333 111.03 108.66 +1.76 +26.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 48

SterlingBc N STL .28 1.2 14 26.50 21.00 1400 22.90 9011 24.65 22.90 -1.20 -6.9 SterlBc pfA N STLpA 26.74 25.65 6 26.25 45 26.29 26.08 +.01 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 16 13.46 146 13.92 13.43 -.34 +6.0 SterlCons Q STRL 24 18.90 9.42 137 13.89 960 13.95 13.06 +.45 -14.7 SMadden Q SHOO .80 24 55.50 37.25 323 52.15 1848 54.30 51.83 -1.60 +11.7 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 9 10.95 20 11.30 10.95 -.24 +6.8 StewInfo N STC 1.20 2.8 29 47.37 34.48 51 43.40 263 44.24 43.31 -.50 +2.6 StifelFin N SF .48f .9 16 68.76 44.44 259 51.66 1809 54.29 51.33 -.89 -13.3 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 23 26.18 1192 26.30 25.90 -.05 -3.3 Stif 47 ef N SFB 26.20 23.25 3 24.64 38 24.74 24.51 -.06 -1.2sStitchFix n Q SFIX 34.71 14.48 2747 32.99 22204 34.71 30.66 +.58 +27.7 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 69 38.25 245 39.55 38.15 -.75 +1.5 StoneHEM N EDF 2.16 16.0 17.31 12.80 77 13.54 451 13.81 13.53 +.15 -14.9 StonHEmM N EDI 1.81 13.9 16.45 12.63 38 13.02 215 13.21 12.96 +.24 -16.4 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 14 22.78 70 22.97 22.55 -.01 +13.1 StoneMor N STON 1.32 27.7 9.15 4.61 108 4.76 694 5.77 4.65 -.94 -27.4 Stonerdg N SRI 24 37.69 14.94 133 34.65 1067 36.54 33.75 -1.06 +51.6 StoreCap N STOR 1.24 4.5 23 28.05 21.59 868 27.58 5099 28.02 27.45 -.38 +5.9 StrataS rs Q SSKN 2.81 1.06 83 1.88 1005 1.97 1.68 +.07 +52.8 Stratasys Q SSYS 25.35 17.17 309 20.47 2964 21.22 19.70 -.14 +2.6 StratALL36 N GJT .29 1.4 21.85 19.35 2 21.30 2 21.36 21.20 +.01 +6.5 Strat D35 N GJP .74 3.3 23.69 21.85 0 22.67 3 23.06 22.67 -.48 -1.2 StratGS33 N GJS .32 1.5 21.52 19.16 7 21.18 8 21.18 20.85 +.28 +4.6 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 25.95 6 25.97 25.66 +.22 +.3 StratPG34 N GJR .27 1.2 23.46 20.93 0 22.25 0 22.25 22.25 +.40 +1.0 StratUSM N GJH .64 6.7 10.35 9.37 1 9.51 12 9.59 9.51 -.07 -5.4 StratWMT N GJO .22 .9 23.36 21.72 22.68 1 22.93 22.66 -.21 +1.9 Strattec Q STRT .56 1.9 17 49.20 29.70 27 30.00 57 32.29 29.92 -1.60 -31.1 StratusPrp Q STRS 1.00e 53 35.90 27.25 1 30.25 12 31.55 29.70 -1.40 +1.9sStrayer Q STRA 1.00 .8 35 121.27 76.40 22 119.51 422 121.27 117.69 +1.11 +33.4 StreamHlth Q STRM 2.82 .92 9 1.43 32 1.45 1.41 -.02 -15.4 StrgbrBio n Q SBBP 9.25 5.20 372 5.50 1270 5.80 5.43 -.15 -24.1 Stryker N SYK 1.88 1.1 30 179.84 137.70 537 174.30 3159 174.87 172.48 +1.19 +12.6 SturmRug N RGR 1.28f 2.3 19 64.55 43.00 101 55.75 624 59.05 55.53 -.95 -.2 SubPpne N SPH 2.40 10.3 33 27.05 21.85 127 23.21 681 23.60 23.06 -.31 -4.2 SumitMitsu N SMFG 9.67 7.33 1356 7.60 4738 7.82 7.58 -.06 -12.5 SummerInf Q SUMR 2.25 .72 1 1.36 259 1.46 1.34 -.01 -9.3 SumFWV Q SMMF .52 2.0 14 28.16 20.93 9 26.41 34 27.48 26.31 -.79 +.3 SummitHtl N INN .72 5.0 13 18.52 12.77 475 14.32 2982 14.76 14.11 -.42 -6.0 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.69 12 24.75 24.53 +.11 -3.2 SumHP pfE N INNpE 26.25 22.82 16 24.16 236 24.85 23.84 +.20 -5.9 SumtMtls n N SUM .29t 25 34.06 24.49 1619 26.67 5605 27.16 26.45 -.19 -15.2 SummitMP N SMLP 2.30 14.2 24.75 13.10 114 16.25 559 16.65 16.10 -.15 -20.7 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 0 15.66 8 16.00 15.45 -.04 +24.3 SumTher n Q SMMT 16.86 2.17 231 2.41 2539 3.14 2.36 -.11 -78.2sSunCmts N SUI 2.84f 2.9 99.74 80.12 329 99.29 1677 99.97 97.30 +.02 +7.0 SunHydrl Q SNHY .36 .7 42 70.83 40.86 71 50.22 506 52.37 49.00 -.35 -22.4 SunLfFn g N SLF 1.90f 44.50 36.07 229 40.42 1993 40.71 39.89 +.14 -2.0 SunCokeE N SXC .99e 7 14.32 8.20 180 13.01 1807 13.91 12.57 -.79 +8.5 SunCokeEn N SXCP 1.60m 10.6 9 21.95 14.70 24 15.05 310 15.45 15.00 +.15 -13.8sSuncor g N SU 1.44 42.05 28.00 2553 41.91 15999 42.06 40.79 +.76 +14.1 SundEng n Q SNDE 9.59 3.61 3 5.58 66 5.67 5.40 +.16 -6.1 SunesisP rs Q SNSS 7.69 1.82 134 2.43 1459 2.59 2.07 +.32 -34.1 SunlOnl n N STG 14.08 6.80 98 8.45 444 8.45 7.59 +.28 -23.9 SunLink A SSY 2.08 1.25 5 1.47 575 2.02 1.35 -.05 -7.5 SunocoLP N SUN 3.30 13.0 74 33.11 24.46 122 25.32 1090 25.66 24.86 +.43 -10.8 SunOpta Q STKL 10.05 6.27 139 8.45 1296 9.05 8.40 -.45 +9.0 SunPower Q SPWR 11.70 6.46 866 7.84 5283 8.04 7.81 -.03 -7.0sSunrun n Q RUN 14 16.10 4.21 1537 15.75 10814 16.10 15.17 +.26 +166.9 SunstnHtl N SHO .20 1.2 19 17.60 14.09 774 16.86 6431 17.08 16.54 -.11 +2.0 SunstHt pfE N SHOpE 27.22 24.65 1 25.89 10 25.89 25.45 +.37 -.9 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.30 248 25.35 25.05 +.16 -2.2 SunTrst N STI 1.60 2.4 14 73.37 51.96 5781 67.64 16593 69.93 67.32 +.29 +4.7 SunTr pfA N STIpA 1.50 6.3 25.83 23.37 45 23.97 249 24.71 23.83 -1.02 -2.5 Sunworks n Q SUNW 2.14 .90 72 1.07 250 1.15 1.05 -.01 +1.9 SuperMicro Q SMCI 17 27.90 16.10 229 24.00 1323 24.95 23.65 -.15 +14.7 SuperCom Q SPCB 4.95 1.53 458 2.14 1140 2.15 1.82 +.13 -45.3 SupercdT rs Q SCON 1.77 .85 41 .90 374 .97 .88 -.03 -17.5 SupDrillg A SDPI 2.33 .59 22 1.81 173 1.95 1.81 -.06 +23.1 SupEnrgy N SPN .32 3.3 12.73 7.66 2252 9.70 13033 10.53 9.34 -.12 +.7tSupGpCos s Q SGC .38 1.9 18 28.85 18.80 14 20.26 80 20.71 18.80 -.43 -24.1 SuperiorInd N SUP .36 2.0 27 20.95 12.70 56 17.65 452 18.40 17.50 -.05 +18.9 Supernus Q SUPN 38 61.25 33.30 449 51.70 2797 54.25 49.75 -.70 +29.7 Supvalu rs N SVU 11 26.18 13.60 615 21.93 2988 22.64 20.83 -.50 +1.5 supprt.cm rs Q SPRT 3.15 2.01 7 2.77 45 2.90 2.73 -.06 +14.5 SurfaceOn n Q SURF 18.18 12.08 155 16.19 1746 17.95 15.76 -.82 +21.5 SurgPtrs n Q SGRY 21.90 7.10 237 15.30 898 16.30 15.10 -.10 +26.4sSurmodic Q SRDX 59.32 24.25 90 59.85 325 59.90 57.10 +1.80 +113.8sSuthrlAs n N SLD 1.52 9.2 16.70 13.55 18 16.50 219 16.70 16.40 -.05 +8.9sSuthrAsM23 N SLDA 1.75 6.7 26.34 24.58 1 26.25 42 26.34 26.20 +.20 +2.3 SwEBioFu23 N FUE 8.47 6.00 4 6.00 4 6.23 6.00 -.21 -14.3tSwEGrain23 N GRU 4.25 3.22 3.24 9 3.42 3.22 -.14 -3.2 SwRCmETR N RJN 3.72 1.87 5 3.20 33 3.32 3.14 -.05 +14.5 SwRCmMTR N RJZ 9.20 7.79 8.05 6 8.28 8.01 -.17 -9.9tSwRCmATR N RJA 6.57 5.79 15 5.84 275 5.98 5.79 -.15 -2.7 SwERCmTR N RJI 5.96 4.80 42 5.49 229 5.67 5.44 -.14 +1.7 SwisHelv N SWZ .64e .2 13.74 12.01 18 12.61 66 12.61 12.41 +.19 -1.2 Switch n N SWCH .03e 20.45 11.85 476 12.70 2335 12.82 12.35 +.29 -30.2 SykesEnt Q SYKE 53 34.49 25.77 119 30.48 608 31.00 30.17 -.08 -3.1 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4561 21.67 27214 21.93 21.18 +.39 -22.8 Synacor Q SYNC 3.95 1.35 67 2.00 223 2.05 1.95 -13.0 Synalloy Q SYNL .13m .6 21.35 10.30 10 20.75 76 21.15 20.10 +.70 +54.9 Synaptics Q SYNA 57.32 33.73 400 50.55 2450 52.16 49.67 -.30 +26.6 Synchrony N SYF .60 1.8 12 40.59 28.33 9827 32.44 35711 35.01 32.11 -1.26 -16.0 SyndaxP n Q SNDX 15.20 6.61 259 7.31 1474 7.55 6.92 -.02 -16.6 SyneosH h Q SYNH 59.80 31.10 322 49.40 2906 50.28 48.40 +1.10 +13.3 SynrgyPh Q SGYP 4.61 1.43 2006 1.90 8693 2.00 1.83 -.03 -14.8 Synlogic rs Q SYBX 23.00 8.73 129 11.50 493 11.68 10.63 +.48 +18.6 Synnex N SNX 1.40 1.4 13 141.94 93.87 214 100.47 1373 104.27 99.31 -2.51 -26.1 Synopsys Q SNPS 45 94.80 73.04 642 91.41 4842 91.67 87.75 +3.23 +7.2 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 741 52.76 3743 55.10 52.33 -.83 +10.1sSyntel Q SYNT 15.00e 18 39.53 16.03 1474 38.00 5943 39.53 36.22 +2.09 +65.3 Synthes rs Q SES 4.71 2.00 44 2.87 80 3.22 2.79 -.29 +1.1 SynthBiol A SYN 1.05 .19 378 .22 2782 .25 .21 -.01 -57.5 Sypris Q SYPR .08 5.1 1.90 1.25 4 1.58 95 1.70 1.55 -.04 +14.5 SyrosPhar n Q SYRS 24.38 6.30 83 12.32 458 12.61 11.51 +.72 +26.6sSysco N SYY 1.44 2.0 28 69.94 48.92 1552 70.74 8063 70.83 68.97 +1.36 +16.5sSystemax N SYX .22 .6 38 40.04 17.33 97 39.66 524 40.09 35.41 +4.20 +19.2T -:T-MobileUS Q TMUS 24 66.52 54.60 3079 61.68 13929 61.81 59.81 +.54 -2.9 TAL Educ s N TAL 47.63 20.56 1713 38.60 11909 39.72 37.02 +.49 +29.9tTAT Tch h Q TATT .34e 4.5 17 11.65 7.20 7.48 10 7.64 7.20 -.12 -28.8 TC PpLn N TCP 2.60m 9.6 9 59.30 22.64 149 27.22 1438 27.67 25.40 +1.48 -48.7 TCF Fncl N TCF .60 2.4 16 27.34 14.58 1092 24.73 5940 25.89 24.35 -.28 +20.6 TCF Fn wt N TCF/WS 5.45 .91 5.30 +34.4 TCF deo pfC N TCFpD 26.06 23.92 25 24.91 175 24.99 24.76 -.03 -3.2 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 145 17.16 691 17.31 17.04 +.05 -14.4 TCP Cap Q TCPC 1.44 9.9 11 17.03 13.72 180 14.61 914 14.78 14.48 -.06 -4.4 TCW Strat N TSI .21 3.7 6.16 5.34 104 5.54 394 5.58 5.44 +.07 -5.6 TD Ameritr Q AMTD .84 1.5 32 63.01 41.88 1491 55.07 9373 56.47 54.16 +.26 +7.7 TDH Hld n Q PETZ 31.75 3.17 136 5.27 330 5.67 5.06 -.32 -6.6 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 1005 91.85 6153 93.67 91.13 +.63 -3.4 TESSCO Q TESS .80 4.6 34 24.85 12.15 20 17.35 62 17.60 16.47 +.05 -13.9 TFS Fncl Q TFSL .68 4.3 53 16.62 14.32 125 15.91 640 16.21 15.86 -.12 +6.5 TG Thera Q TGTX 17.35 7.25 661 13.45 3878 14.05 12.95 -.50 +64.0 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 45 8.14 417 8.32 8.08 +.01 -10.1 THL Crd21 N TCRX 26.31 25.07 25.42 3 25.53 25.38 -.02 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.60 6 25.62 25.43 +.13 -1.3 THLCSenL N TSLF 1.32 7.6 18.21 16.30 17 17.34 70 17.39 17.12 +.10 +2.8 TIM Part N TSU .28e 1.6 23.12 15.10 1500 17.48 5197 17.66 16.63 +.49 -9.5 TJX N TJX 1.56 1.6 22 96.82 66.44 2188 95.33 16136 96.15 94.19 -.22 +24.7 TMSR Gl s Q TMSR 92 6.37 3.55 0 4.12 2 4.14 3.67 +.39 -17.3 TOP Shi rs Q TOPS 396.00 .69 439 .96 3350 1.06 .94 -.07 -61.8sTPG Pace n N TPGE 11.65 9.67 1139 11.59 9519 11.65 10.89 +.62 +19.0 TPG Pac n N TPGH 10.10 9.67 0 9.97 9 10.01 9.93 -.05 +2.5 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 99 20.49 617 20.69 20.36 -.10 +7.6 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 272 18.20 918 18.33 18.01 +.06 -8.1sTPI Co n Q TPIC 32.19 16.35 126 31.03 1552 32.19 29.49 +1.09 +51.7 TSR Inc Q TSRI 41 9.40 3.80 3 7.35 20 7.40 7.05 +.10 +41.3 TTEC Hl Q TTEC .54f 1.5 34 43.75 29.70 24 35.30 204 36.45 34.73 -.75 -12.3 TTM Tch Q TTMI 41 19.62 12.76 265 18.20 2716 18.62 17.85 +.16 +16.1sTableauA N DATA 109.28 61.81 487 108.77 2666 109.39 102.09 +6.09 +57.2 Tabula n Q TRHC 70.15 12.63 153 66.61 1568 69.80 63.95 -1.80 +137.5 TactSys n Q TCMD 57.60 22.72 120 53.07 938 57.59 52.45 -3.01 +83.1 TahoeRes N TAHO .24 4.9 7.00 3.76 1727 4.86 9050 5.11 4.86 -.09 +1.5 TailorBr N TLRD .72 3.2 12 35.94 9.81 1765 22.29 7148 25.64 22.16 -3.00 +2.1 Taitron h Q TAIT .10 5.5 2.89 1.22 17 1.82 361 2.20 1.75 -.32 +8.3 Taiwan N TWN 22.25 19.25 12 20.23 72 20.23 19.63 +.76 -3.1 TaiwSemi N TSM .73e 1.9 17 46.57 34.55 4947 37.77 31957 38.04 36.90 +.50 -4.7 TakeTwo Q TTWO 129.25 73.82 947 126.35 6512 126.75 119.31 +2.91 +15.1 Takung n A TKAT 38 5.05 1.19 3 1.52 74 1.78 1.30 +.21 -39.4 Talend n Q TLND 64.55 35.46 134 62.60 1153 62.80 60.19 +2.02 +67.0 TallgELP n N TEGP 1.95f 9.1 28.94 17.14 1085 21.47 5433 22.45 21.10 -.91 -16.6 TalosEn rs N TALO 40.16 18.95 40 33.19 374 35.77 33.03 -.88 +3.2 StneEn wt A SGY/WS 7.50 1.85 7.21 +44.2sTandmD rs Q TNDM 26.24 2.14 2111 25.89 9959 26.24 22.46 +2.84 +997.0 TandyLthr Q TLF 12 9.00 6.79 2 7.78 14 7.80 7.40 +.21 +.4 TangerFac N SKT 1.40f 6.0 12 27.88 19.86 722 23.47 4182 24.25 23.45 -.75 -11.5tTantech n Q TANH 4.54 1.10 548 1.39 6610 2.88 1.10 -1.44 -46.1 TanzRy g A TRX .68 .24 285 .48 1043 .50 .44 +.01 +72.7 Taoping h Q TAOP 5.20 .84 28 1.29 423 1.33 1.20 -12.8 Tapestry N TPR 1.35 2.9 29 55.50 38.70 1912 46.53 11770 46.87 44.17 -.27 +5.2 Tapimmu n Q TPIV 13.55 2.58 274 10.40 782 10.76 9.04 +.28 +165.3 Tarena Q TEDU .28e 3.4 21.70 7.11 115 8.33 792 8.53 7.74 +.37 -44.4sTargaRes N TRGP 3.64 7.0 52.08 39.59 2547 52.26 9363 52.54 49.97 +2.42 +7.9 TargaR pfA N NGLSpA 2.25 8.4 27.35 25.82 5 26.93 30 27.24 26.92 -.22 +1.7 Target N TGT 2.56f 3.3 14 79.59 50.04 2959 77.72 17088 78.48 75.98 +.93 +19.1 TaroPhrm N TARO 12 128.46 93.01 24 115.73 162 117.76 114.75 +.93 +10.5 Taseko A TGB 2.46 1.00 439 1.04 2321 1.12 1.01 -.04 -55.4 TataMotors N TTM 36.19 18.90 1927 19.21 5935 20.35 19.16 -.68 -41.9 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 322 59.48 2529 60.38 59.38 -.53 -9.1 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 6 25.25 14 25.29 25.13 +.05 +.5 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 2 24.95 11 25.00 24.83 +.06 -1.1 TaylrDv Q TAYD 23 15.14 9.70 77 10.76 87 11.85 9.99 +.41 -19.8 TaylorMH N TMHC 13 28.42 19.66 740 21.17 4761 21.61 20.83 -.06 -13.5 Team N TISI 24.80 10.45 360 21.05 2853 24.15 20.68 -2.45 +41.3 TechData h Q TECD 27 111.10 75.31 272 85.51 1323 86.51 82.02 +2.41 -12.7 TechComm Q TCCO 15.40 3.80 12 4.40 55 4.80 4.35 -.35 -61.6 Technip N FTI .13 18 35.00 24.53 3174 30.94 17229 32.07 30.34 +.30 -1.2sTechTarg Q TTGT 31.77 9.11 357 31.02 2522 32.42 27.93 +.44 +122.8 TeckRes g N TECK .16e 30.80 17.32 2187 24.63 12916 25.68 23.95 -.39 -5.9 Tecnoglass Q TGLS .56 6.2 21 9.88 5.50 2 9.00 38 9.03 8.53 +.31 +22.4 Tecogen Q TGEN 4.20 2.05 4 3.42 72 3.73 3.41 -.24 +26.7 Teekay N TK .22 2.9 10.90 6.35 904 7.46 4560 8.02 7.44 -.35 -20.0 TeekLNG N TGP .56 3.4 83 21.65 15.80 172 16.50 888 17.05 16.28 -.20 -18.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 9 25.61 57 25.66 25.32 +.07 +1.4 TeekOffsh N TOO .04m 1.6 84 3.12 2.14 192 2.53 1312 2.65 2.49 -.11 +7.2 TeekOf pfA N TOOpA 1.81 8.0 24.49 14.95 10 22.74 85 23.19 22.09 +.04 -1.5 TeekOf pfB N TOOpB 2.13 8.6 26.00 16.68 8 24.60 60 24.65 24.11 +.07 -1.0sTeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 11 25.07 129 25.20 24.89 +.17 +.1 TeekayTnk N TNK .21 18.8 16 1.95 .96 325 1.12 3620 1.22 1.12 -.08 -20.0 Tegna N TGNA .28 2.3 7 15.60 10.00 2093 11.95 14264 12.49 11.52 +.30 -15.1 TejonRnch N TRC 26.25 18.59 19 24.19 264 24.44 24.01 -.02 +16.5 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 124 22.59 632 22.72 22.39 +.12 +.2 TeklaHcrOp N THQ 1.35a 7.6 19.00 16.02 115 17.72 589 17.80 17.36 +.29 +1.1 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 59 20.00 335 20.03 19.64 +.28 +1.9 TeklaWH n N THW 1.40 10.5 15.29 12.47 99 13.36 684 13.44 13.12 +.16 -1.8 TelInstEl A TIK 44 6.35 2.05 2 3.05 73 3.75 2.95 -.70 +17.3sTeladoc n N TDOC 65.75 27.35 1088 66.10 6286 67.85 61.45 +2.75 +89.7 Telaria n N TLRA 5.30 3.42 94 4.04 1192 4.18 4.00 -.13 +.2 TlcmArg N TEO .71e 3.8 40.19 17.00 139 18.48 1139 18.98 17.95 +.43 -49.5tTelItalia N TI 11.28 7.01 235 7.00 875 7.63 6.69 -.63 -18.9tTelItaliaA N TI/A .30e 4.9 9.60 6.13 39 6.18 212 6.77 6.12 -.59 -14.3 Teledyne N TDY 33 214.32 131.23 130 207.76 623 208.13 199.53 +7.23 +14.7 Teleflex N TFX 1.36 .5 34 288.78 197.72 149 275.68 719 280.61 274.37 +1.40 +10.8 TelefBrasil N VIV .64e 5.5 13 17.33 11.20 3699 11.54 9063 11.92 11.44 -.07 -22.2 TelefEsp N TEF 1.20e 13.5 11.58 8.41 580 8.83 5713 9.09 8.81 -.24 -8.8 Telenav Q TNAV 8.55 4.50 111 5.50 250 5.70 5.30 +.05 TelData N TDS .64 2.5 8 29.87 23.54 583 25.68 4089 29.09 25.03 -2.95 -7.6 TelData45 N TDI 1.66 6.4 26.61 23.29 2 26.07 25 26.21 25.73 -.14 +2.0 TelData 61 N TDA 1.47 5.9 25.64 23.11 6 25.08 60 25.19 24.84 +.05 +.7 TelData60 N TDJ 1.75 6.9 26.46 23.95 7 25.44 69 25.54 25.30 -.04 +.6 TelData59 N TDE 1.72 6.7 26.21 24.26 15 25.84 58 25.84 25.61 +.01 +2.1 Teligent Q TLGT 9.27 2.43 168 3.83 1195 3.98 3.70 -.08 +5.5 Tellurian rs Q TELL 13.74 6.45 1252 8.00 4494 8.89 7.89 -.61 -17.9 Telus gs N TU 2.10 38.50 34.22 244 36.48 1386 36.53 35.75 +.49 -3.7 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 37 21.15 242 21.28 20.85 +.30 -1.7 TmpEMF N EMF 1.28e 2.1 18.00 14.17 43 14.72 223 14.93 14.64 +.03 -10.3 TmpEMI N TEI .80a 7.6 11.98 10.18 137 10.47 780 10.54 10.33 +.10 -6.3 TmpGlb N GIM .30 4.9 6.77 6.09 398 6.17 1401 6.17 6.11 +.05 -4.5 TempurSly N TPX 14 68.05 41.10 1126 51.82 5538 52.12 47.14 +.43 -17.3 Tenaris N TS .69e 1.8 40.64 25.91 960 37.56 7273 39.04 36.81 -.12 +17.9 TenaxTh rs Q TENX 15.50 4.41 3 6.56 77 7.20 6.37 +.13 -33.1 TenetHlth N THC 38.81 12.25 765 34.24 4872 36.33 33.93 -1.17 +125.9 Tengsco A TGC 2.47 .55 585 1.20 4332 1.34 .96 +.23 +49.9 Tennant N TNC .84 1.1 82.20 59.00 43 79.30 281 81.60 77.95 -.50 +9.2 Tenneco N TEN 1.00 2.3 7 65.59 41.78 421 43.69 3253 46.08 42.76 -1.00 -25.4 TVA 28 N TVC .96 4.0 25.97 23.29 15 24.00 50 24.17 23.90 -.14 -4.4 TVA 29 N TVE .84 3.5 26.98 23.22 11 23.76 54 23.88 23.61 -.06 -5.0 Teradata N TDC 26 44.27 28.33 881 43.01 5259 43.41 41.78 +1.17 +11.8 Teradyn N TER .36 .9 30 50.68 31.20 1661 39.58 10936 40.76 38.77 +.06 -5.5 Terex N TEX .40 .9 40 50.17 35.30 1702 45.15 7357 45.23 42.93 +2.42 -6.4 Ternium N TX 1.10e 3.1 11 42.43 26.37 252 35.14 1227 36.49 34.60 -.11 +11.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.5 14.20 9.55 976 10.93 3778 11.99 10.87 -.93 -8.6 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 548 37.60 2993 37.94 37.02 +.02 +7.2 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 12 30.81 44 31.94 30.80 -.72 -.2 Tesaro Q TSRO 139.47 38.40 950 44.90 4970 46.27 43.40 -.27 -45.8 Tesla Inc Q TSLA 389.61 244.59 5867 318.87 33743 327.68 308.00 +9.97 +2.4sTetraTc Q TTEK .48f .8 24 61.05 39.95 154 59.75 829 61.05 59.11 -.65 +24.1sTetraTech N TTI 4.87 1.85 408 4.82 3105 4.87 4.61 +.12 +12.9 Tetraphase Q TTPH 8.75 2.05 519 3.62 2433 3.99 3.53 -.24 -42.5tTeucrCorn N CORN 20.05 15.66 57 15.77 573 16.37 15.66 -.74 -5.9tTeucrSug N CANE 10.50 6.98 23 6.92 184 7.27 6.91 -.31 -29.2 TeucrWht N WEAT 8.29 5.80 92 6.28 744 6.48 6.07 -.24 +4.7tTeucrSoyb N SOYB 19.64 15.54 289 15.51 987 16.36 15.36 -.96 -13.3tTeucrmAgs N TAGS 25.70 20.50 0 20.53 0 20.53 20.50 -.74 -7.1 TevaPhrm N TEVA .73e 3.2 7 33.82 10.85 9070 23.29 41696 24.43 23.10 -.84 +22.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.63 14 25.69 25.50 +.13 +1.4 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.40 31 25.55 25.39 -.05 -.6 TxCapBsh Q TCBI 22 103.05 69.65 437 91.20 2779 95.50 90.50 -.35 +2.6 TexInst Q TXN 2.48 2.2 29 120.75 77.93 2716 115.14 22485 116.69 110.84 +2.43 +10.2sTexPacLd N TPL .29f 816.28 289.99 9 791.90 116 816.28 716.86 +71.95 +77.3 TexRdhse Q TXRH 1.00 1.5 31 69.43 44.29 541 67.73 2410 68.35 66.15 +.93 +28.6 Textainer N TGH .96 6.2 26.50 13.75 55 15.55 442 16.40 15.40 -.05 -27.7 Textron N TXT .08 .1 43 69.36 47.24 1553 67.30 6414 67.48 65.85 +1.61 +18.9 The9Ltd rs Q NCTY 5.04 .95 39 1.07 470 1.17 1.00 +.03 -44.3 TherapMD Q TXMD 7.66 4.34 1377 6.68 6889 6.84 6.47 +.12 +10.6tTherpxBio n Q TRPX 7.69 3.33 39 3.17 467 4.50 3.12 -.44 -40.6 TheravBio Q TBPH 42.61 21.27 89 26.26 689 27.29 26.00 -.11 -5.8 ThermoFis N TMO .68 .3 26 226.44 170.07 864 211.20 6081 214.72 207.55 +4.00 +11.2 Thermon N THR 48 26.50 15.74 53 23.48 362 24.15 23.10 -.05 -.8sTheStreet Q TST .10 4.4 4 2.32 .75 56 2.26 535 2.32 2.18 -.02 +55.9 ThirdPtRe N TPRE 11 17.10 12.28 225 12.75 2117 13.10 12.55 +.05 -13.0 1347PrpIns Q PIH 44 8.25 6.55 1 7.05 19 7.22 6.95 -.05 -2.8 1347PrIn pf Q PIHPP 28.00 24.15 2 25.70 9 25.82 25.65 -.16 +5.3 ThomsonR N TRI 1.38 3.2 18 48.61 36.52 676 42.48 3934 42.58 40.83 +1.38 -2.5 Thor Inds N THO 1.48 1.5 11 161.48 89.89 555 99.97 3448 101.75 97.59 +.88 -33.7 3D Sys N DDD 61 19.06 7.92 1738 15.35 9341 15.94 14.30 +.61 +77.7 3M Co N MMM 5.44f 2.7 30 259.77 191.44 1625 201.18 9274 202.58 197.40 +3.72 -14.5 ThundBr un Q TBRGU 10.05 10.00 101 10.04 310 10.04 10.01 -.01 -.1 TiGenix n Q TIG 48.00 19.24 0 41.09 2 41.76 41.00 +.10 +79.4 TiberAcq n Q TIBR 9.74 9.55 9.61 +.4 TiberAc un Q TIBRU 10.19 10.00 10.08 0 10.08 10.08 -.09 +.6 Tidwtr N TDW 1.00 3.3 35.98 .72 222 30.62 1445 32.65 30.17 +.21 +25.5 TierREIT n N TIER .72 3.0 24.22 16.67 169 23.80 1130 23.95 23.41 -.09 +16.7 Tiffany N TIF 2.20f 1.7 39 137.97 86.15 819 132.25 5269 133.79 130.58 -1.42 +27.2 TileShop Q TTS .20 35 20.55 5.15 623 8.05 2870 8.80 8.00 -.60 -16.1 Tillys N TLYS 36 16.57 8.42 97 15.02 729 15.33 14.35 -.26 +1.8 TmbrlndBc Q TSBK .52a 1.4 20 39.45 24.69 7 37.92 52 39.29 37.71 -1.02 +42.8 Timken N TKR 1.12f 2.5 17 55.65 41.85 396 44.75 2732 45.20 43.25 +1.35 -9.0 TimknSteel N TMST 20.24 12.54 94 17.60 729 17.89 17.03 +.48 +15.9 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 40 7.00 302 7.10 6.85 -.05 +17.6 Titan Intl N TWI .02 .2 14.53 7.97 230 10.57 792 11.00 10.47 -.04 -17.9 TitanMach Q TITN 25.09 11.68 89 14.84 691 15.41 14.25 -.37 -29.9 TitanPh rs Q TTNP 2.85 .60 45 .88 448 .89 .75 +.01 -33.6 TivityHlth Q TVTY 23 48.50 29.95 251 36.35 1751 36.75 35.35 +.85 -.5 Tivo Cp Q TIVO .72 5.5 20.18 12.25 387 13.10 3482 13.60 13.05 -.30 -16.0 Tocagen n Q TOCA 14.66 8.31 74 9.53 303 9.98 9.29 -.23 -7.0 TollBros N TOL .44 1.2 12 52.73 35.72 2182 37.14 10653 38.15 36.76 +.24 -22.7sTompkins A TMP 1.92 2.2 25 90.84 71.27 8 86.49 133 90.84 86.49 -2.44 +6.3 TonixPh rs Q TNXP 5.11 2.70 145 3.95 946 4.17 3.60 -.10 +14.5 TootsieR N TR .36b 1.2 28 37.48 27.45 77 30.85 450 32.10 30.38 -1.20 -12.7 TopImage Q TISA 1.75 .95 8 1.05 93 1.07 .98 +.02 -7.9 TopBuild n N BLD 34 87.21 51.64 130 80.13 1005 82.00 77.98 -.38 +5.8 Torchlght Q TRCH 1.60 .95 211 1.21 1089 1.38 1.17 -.17 -9.7 Torchmark N TMK .64 .8 7 93.60 74.48 613 83.43 2738 84.94 82.72 +.64 -8.0 Trchmk pfC N TMKpC 27.68 25.44 8 26.14 52 26.46 26.14 -.27 -2.3 Toro Co s N TTC .80f 1.3 24 73.86 56.60 361 60.75 1428 62.17 60.63 -.15 -6.9 TorDBk gs N TD 2.68 75.46 49.91 801 57.69 4302 58.18 57.44 +.25 -1.5 MonTNAPpl N TPYP .45p 24.31 20.22 25 23.48 592 23.70 23.29 -.09 +.5 TortWat n N TBLU 30.84 25.65 0 28.59 2 28.73 28.51 -.09 -4.1 TortEnInd N NDP 1.75 13.7 15.44 10.70 96 12.82 400 13.18 12.55 +.07 -3.5 TortEnInf N TYG 2.62 9.8 32.40 24.24 99 26.75 616 26.81 26.16 +.45 -8.0 TortMLP N NTG 1.69 10.7 21.09 14.91 416 15.75 2503 16.23 15.25 -.37 -10.3 TortPplE N TTP 1.63m 9.4 20.37 15.55 37 17.36 163 17.43 16.96 +.15 -7.7 TortPw&E N TPZ 1.65 8.8 21.77 17.51 47 18.76 150 19.05 18.75 -.14 -8.9 Total SA N TOT 2.71e 4.4 64.59 48.43 486 62.29 8251 64.28 61.56 -.45 +12.7sTotalSys N TSS .52 .6 23 91.29 58.22 1575 90.28 6352 91.67 86.28 +4.11 +14.1 TowerIntl N TOWR .48 1.5 15 34.55 21.25 74 32.75 470 33.45 32.05 +.25 +7.2 TowerSemi Q TSEM 12 36.69 21.42 431 21.48 1970 22.58 21.44 -.90 -37.0 TownSprts Q CLUB 14.85 4.28 112 13.65 867 14.00 13.05 -.15 +145.9 TowneBank Q TOWN .64f 2.0 35.30 27.85 107 32.45 725 33.70 32.40 -.40 +5.5 TownsqMda N TSQ .30 4.4 9 11.63 6.03 25 6.79 232 7.27 6.66 -.08 -11.6 Toyota N TM 140.99 107.57 76 129.51 423 130.81 127.78 -.05 +1.8 TraconPh n Q TCON 3.95 2.00 33 2.65 321 2.75 2.60 -.05 -20.9 TractSupp Q TSCO 1.24f 1.6 23 82.68 49.87 997 78.24 4695 78.79 76.71 +1.52 +4.7sTradDsk A n Q TTD 95.96 40.70 289 94.14 2572 95.96 90.92 +.14 +105.9 TrnWEnt Q TWMC 3 3.10 .80 9 .95 140 .99 .91 -47.9 TransAct Q TACT .36 3.0 30 15.80 8.41 2 11.85 41 12.41 11.85 -.45 -10.6 TrCda g N TRP 2.76 6.3 16 51.85 39.16 626 43.47 4671 43.81 42.81 -.09 -10.6 TransEntx A TRXC 6.04 .60 6574 4.60 27904 4.65 3.90 +.56 +138.3sTransUn n N TRU .07p 30 75.04 41.07 347 74.58 3613 75.09 73.53 +.82 +35.7 Trnsalta g N TAC .23 6.60 4.75 10 5.20 71 5.30 5.10 +.10 -12.6 TrnsatlPet A TAT 2.18 .58 66 1.26 470 1.50 1.21 -.03 -9.4sTranscat Q TRNS 32 21.55 12.00 39 21.95 176 22.25 19.00 +1.80 +54.0 TrnsRty N TCI .20p 52.00 20.37 0 38.04 9 38.11 35.98 +1.86 +21.5sTransDigm N TDG 24.00 25 358.91 249.57 249 360.89 1665 362.06 349.00 +12.88 +31.4sTransGlb Q TGA .20 4.9 3.92 1.07 1789 4.05 7975 4.13 2.95 +1.11 +181.4sTranslBio n Q TBIO 13.80 11.45 25 12.85 432 13.80 12.75 -.40 +11.5 TrnsMont N TLP 2.48f 6.4 16 47.45 33.98 49 39.03 596 39.75 36.10 +2.37 -1.1sTransocn N RIG 14.34 7.20 13190 13.47 62319 14.34 13.26 +.29 +26.1 TrGasSur N TGS 24.22 11.76 115 14.05 551 14.98 13.92 +.19 -36.8 TravelCtrs Q TA 5.85 2.95 25 3.60 439 3.75 3.55 -12.2 TravCtrs 28 Q TANNI 2.06 8.6 25.48 18.63 9 24.05 52 24.40 23.77 -.28 -4.8 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 2 23.90 45 24.17 23.88 -.15 -5.2 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 5 24.00 47 24.64 23.60 +.12 -4.0 Travelers N TRV 3.08f 2.4 16 150.55 113.76 902 126.63 6074 126.79 123.54 +3.45 -6.6sTravelport N TVPT .30 1.5 20.30 12.10 561 19.70 4873 20.30 19.33 -.21 +50.7sTravelzoo Q TZOO 76 21.06 5.75 76 20.40 527 21.10 19.05 +.95 +216.3sTrecoraRs N TREC 20 15.60 10.25 45 14.65 174 15.60 14.40 -.25 +8.5 Tredgar N TG .44 1.8 32 24.95 14.70 60 23.95 320 24.70 23.90 +.05 +24.7 TreeHseF N THS 17 85.99 36.35 413 52.94 2736 54.40 52.29 -.96 +7.0 TrmntMtg n Q TRMT 17.94 11.10 0 13.48 33 13.69 13.01 +.30 -8.2 Trevena Q TRVN 3.10 1.34 938 1.50 6749 1.61 1.46 +.01 -6.3sTrex s N TREX 37 68.59 33.51 336 65.31 1860 68.59 64.99 -1.86 TriPointe N TPH 14 19.55 12.28 942 16.80 4975 17.20 16.50 +.12 -6.3 TriContl N TY 1.02e 3.8 28.32 22.63 70 27.01 396 27.05 26.72 +.31 +.3 TriCntl pf N TYp 2.50 4.9 52.95 48.56 1 50.80 2 50.90 50.51 -.10 +.8 TrianglCap N TCAP 1.20 10.2 17.67 8.91 172 11.80 1197 11.89 11.75 +.02 +24.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.17 9 25.17 25.09 +.05 +.2 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 5 25.17 20 25.18 25.08 +.07 -.1 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 450 38.56 4733 39.01 37.47 -.23 -9.2 Tricida n Q TCDA 34.80 24.75 280 29.10 542 33.25 28.53 -1.40 +11.9 TriCoBsh Q TCBK .68 1.8 21 43.80 33.36 72 36.98 585 39.56 35.09 -1.43 -2.3 TridntAcq n Q TDAC 9.78 9.72 9.75 55 9.75 9.75 tTridntAcq un Q TDACU 10.14 10.00 1 10.03 12 10.14 10.00 -.05 TrilliumTh Q TRIL 13.30 4.15 81 5.60 254 6.00 5.60 -.30 -22.8 TrilogyMtl A TMQ 1.87 .69 52 1.65 497 1.82 1.60 -.16 +51.4sTriMas h Q TRS 22 30.60 20.10 33 29.25 532 30.60 28.45 -.65 +9.3 Trimble Q TRMB 48 45.70 32.01 1149 34.36 5983 34.41 33.03 +.87 -15.5 TrimShrk n N TTAC 38.16 29.09 9 36.71 142 36.81 36.29 +.54 +8.9 TrimAllC n N TTAI 29.03 24.83 2 26.76 18 27.05 26.47 +.38 -1.5 TriNetGrp N TNET 36 57.76 31.52 224 55.44 1169 56.31 54.86 +.35 +25.0 TrinityBio Q TRIB .88 18.1 6 6.54 4.22 42 4.85 175 5.15 4.76 -.07 -4.9 Trinity N TRN .52 1.5 8 38.25 26.80 919 34.79 4492 35.48 34.30 +.21 -7.1sTrinMrg n Q TMCX 9.80 9.72 32 9.79 488 9.80 9.77 +.00 +.3sTrinMrg un Q TMCXU 10.20 10.00 28 10.17 148 10.20 10.10 +.11 +1.6 TrinityPlce A TPHS 7.59 5.86 5 6.65 39 6.85 6.63 -.20 -4.3 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 316 71.65 1313 73.60 70.45 +1.10 -1.3 TrioTch A TRT 13 8.47 4.05 17 4.39 47 4.48 4.28 -.11 -37.4sTripAdvis Q TRIP 60.42 29.50 1329 59.13 11031 60.42 57.20 +1.57 +71.6 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 51 12.53 292 12.74 12.41 +.02 -1.3 TripPt22 n N TPVY 26.99 24.77 5 25.25 28 25.27 25.07 +.06 -2.4 Triple-S N GTS 35 44.01 15.05 151 38.76 613 40.44 38.34 -.49 +56.0sTriStCap Q TSC 18 27.45 20.30 60 25.85 403 27.45 25.65 -1.00 +12.4 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 26 26.47 26.17 +.02 +1.5 TritonInt n N TRTN 2.08f 6.8 43.85 27.76 220 30.68 1657 32.36 30.03 +.52 -18.1 TriumphBc Q TBK 23 44.05 24.40 129 41.00 820 43.30 40.60 -1.00 +30.2 TriumphGp N TGI .16 .8 4 34.58 18.30 300 20.10 2203 20.10 18.90 +.65 -26.1 Trivago n Q TRVG 24.27 4.25 476 4.64 4013 4.98 4.45 +.16 -32.2 Tronc Q TRNC 24.74 11.97 51 17.30 331 18.27 17.17 -.79 -1.6 Tronox N TROX .18 .9 60 28.40 15.07 812 19.30 7979 21.04 19.20 -.42 -5.9 Trovagn rsh Q TROV 19.56 .72 258 .75 2330 .81 .73 -.03 -79.8 TrueBlue N TBI 17 29.50 19.30 156 27.05 840 28.20 26.50 -.65 -1.6 TrueCar Q TRUE 21.75 8.75 1953 11.54 4740 11.79 10.52 +.67 +3.0 TruettHrst Q THST 2.50 1.26 7 1.59 365 1.98 1.48 -.01 -23.2 Trupanion Q TRUP 42.39 20.52 116 40.81 629 41.07 38.60 +1.93 +39.4 TrstNY Q TRST .26 2.9 17 9.70 7.51 129 8.90 1402 9.30 8.90 -.25 -3.3 Trustmk Q TRMK .92 2.8 18 35.09 28.16 239 33.01 1658 34.03 32.84 -.37 +3.6 Tsakos N TNP .20 5.8 5.27 3.11 63 3.45 780 3.75 3.43 -.23 -11.8 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 3 25.44 13 25.44 25.15 +.09 +.6 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 3 25.46 39 25.56 25.42 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 1 24.84 42 24.99 24.76 -.02 +.3 TsaksE p E N TNPpE 25.89 24.58 8 25.16 72 25.24 25.08 +.07 -.2 T2 Biosys Q TTOO 9.98 2.50 369 7.65 1950 7.87 7.38 -.12 +85.7 Tucows grs Q TCX 46 71.75 49.70 77 59.40 385 60.60 58.50 -.75 -15.2 TuesMrn Q TUES 4.10 1.65 127 2.80 667 2.81 2.65 +.03 +1.8 Tuniu Q TOUR 9.88 5.81 68 7.42 571 7.74 7.25 -.16 -3.3 Tuppwre N TUP 2.72 6.5 70.35 39.62 613 42.13 3458 42.85 41.00 +.23 -32.8tTurkcell N TKC 11.29 5.69 742 5.80 7813 7.15 5.69 -1.12 -43.1sTurnPtBr n N TPB .16 .5 33.39 14.45 66 32.64 442 33.39 32.53 -.57 +54.5 TurqHillRs N TRQ 26 3.59 2.61 1634 2.83 8073 2.97 2.81 -.07 -17.5sTurtleBc rs Q HEAR 25.38 1.64 855 23.58 7994 25.38 21.53 +1.67 +1201.3tTutorPerini N TPC 10 29.90 17.55 319 18.55 1595 18.95 17.55 +.15 -26.8stTwlSeas un Q TWLVU 1834 9.53 1834 9.60 9.52 21stCFoxA Q FOXA .36 .8 22 50.15 24.81 21135 47.56 106033 50.06 46.98 -1.37 +37.7 21stCFoxB Q FOX .36 .8 20 49.65 24.30 3610 47.19 22600 49.51 46.64 -1.24 +38.3 21Vianet Q VNET 38 10.96 4.17 230 9.86 1396 10.00 9.69 -.02 +23.6 22ndCentry A XXII 4.44 1.33 2435 2.76 10576 2.87 2.57 -.09 -1.4sTwilio n N TWLO 62.34 23.25 1299 61.14 6155 62.39 57.39 +2.67 +159.1 TwinDisc lf Q TWIN .36 1.4 31.95 16.07 19 25.59 98 26.38 24.60 -.02 -3.7 Twitter N TWTR 47.79 15.67 16403 44.49 227392 46.90 42.08 -2.16 +85.3 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 1 26.77 46 27.68 26.77 -.27 -1.8 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 15 25.84 89 26.43 25.65 +.03 -1.6 TwoHrbI rs N TWO 1.88 11.8 6 16.83 13.85 1182 15.97 6991 16.23 15.95 -.22 -1.8 TwoHrIn pfC N TWOpC 25.38 23.26 29 24.79 414 25.11 24.56 +.14 -1.2 TwoRvrBc Q TRCB .18 1.0 22 20.75 16.51 16 18.50 57 19.82 18.39 -.57 +2.0 2U Q TWOU 98.58 45.50 445 93.59 2183 94.37 86.70 +5.50 +45.1 TylerTech N TYL 55 240.35 165.14 94 235.84 537 237.74 227.11 +8.47 +33.2 TymeTch n Q TYME 9.50 2.01 135 2.95 1221 3.24 2.67 -.20 -53.8 Tyson N TSN 1.20 1.8 12 84.65 58.36 1086 66.30 11420 67.36 65.70 -.71 -18.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 49

U -:US AutoPts Q PRTS 2 3.15 1.40 23 1.43 305 1.55 1.42 -.11 -43.3 US Concrte Q USCR 86.35 49.00 143 51.30 1423 51.95 50.10 +.45 -38.7 US Gld rs Q USAU .21e 3.27 1.05 61 1.41 1308 1.69 1.24 +.16 -13.7 UBS 3xLCr N WTIU 41.02 10.64 7 35.07 76 40.70 32.95 -3.35 +49.0tUBS 3xInvC N WTID 42.20 6.75 24 7.64 111 8.14 6.75 +.48 -50.0 VelDlyIn n N EXIV 61.00 26.21 4 37.10 42 37.10 34.10 +3.00 -23.3 VelLngVS n N EVIX 23.61 8.45 0 9.08 0 9.52 9.08 -1.61 -24.3sUBS FILCG N FBGX 274.18 161.21 1 275.60 12 276.26 267.00 +11.20 +21.3 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 83.17 2 84.33 78.37 +.03 -2.7tUBS Grp N UBS .69e 4.6 20.89 14.89 1531 15.00 8467 15.40 14.89 -.37 -18.4 UDR N UDR 1.29 3.4 23 40.33 32.88 1027 37.40 7079 37.80 36.99 -.03 -2.9 UFP Tch Q UFPT 28 34.00 25.88 5 32.30 43 33.04 30.73 +.20 +16.2 UGI Corp N UGI 1.04f 2.0 11 54.09 42.51 520 52.76 3466 53.95 52.16 -1.17 +12.4 UMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 246 76.14 853 79.31 75.93 -1.62 +5.9 UMH Prop N UMH .72 4.6 30 17.12 11.38 96 15.65 921 16.03 15.65 -.38 +5.0 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 26.59 29 26.70 26.41 +.05 -2.7 UMH pfC N UMHpC 1.69 6.3 28.46 24.56 6 26.68 75 26.78 26.04 +.44 -1.8 UQM Tech A UQM 1.79 .71 42 .99 172 1.03 .93 -28.8 USEcology Q ECOL .72 1.1 43 67.35 44.50 56 65.70 447 67.25 65.50 -1.00 +28.8sUS FdsHl n N USFD 26 39.27 25.43 2257 39.91 7747 39.93 38.29 +1.47 +25.0 USGlobInv Q GROW .03 1.6 7.49 1.25 34 1.82 229 1.95 1.81 -.06 -53.3 USPhysTh N USPH .92 .9 55 101.75 56.50 20 98.85 242 101.35 97.30 -1.35 +36.9 US Silica N SLCA .25 1.0 33 38.70 23.75 2252 25.84 10004 27.91 24.84 -.32 -20.6 USA Cmp N USAC 2.10 12.4 19.33 14.55 161 16.95 1051 17.57 16.73 -.43 +2.5 USA Tc pf Q USATP 27.82 20.75 2 27.00 3 27.00 27.00 -.77 +7.4sUSA Tech h Q USAT 14.85 4.50 432 14.95 2220 15.00 13.90 +.90 +53.3 USA Trk Q USAK 29.15 7.98 86 22.32 533 24.84 22.01 -1.87 +23.1 Usaa USA Vl N ULVM 55.24 48.81 1 52.41 25 52.61 52.00 +.36 +.8sUsaa SCVal N USVM 55.88 47.00 3 55.28 11 55.88 54.97 -.13 +9.0 USAA IntlVl N UIVM 55.54 47.64 1 48.45 147 49.04 48.20 -.17 -5.8 Usaa EMVl N UEVM 56.13 45.54 1 46.42 12 46.91 45.80 +.15 -9.6 Usaa STrBd N USTB 54.88 49.34 0 49.52 6 49.54 49.50 -.03 -1.1 Usaa IntBd N UITB 50.30 48.09 0 48.75 7 48.75 48.50 +.11 -2.9 USANA s N USNA 28 121.15 52.80 262 108.70 1453 116.83 106.98 -7.55 +46.8 USCF Oil n N USOU 80.79 22.66 4 70.44 30 78.40 64.30 -6.16 +63.9 USCF ShOil N USOD 26.29 4.69 4 5.39 93 5.75 4.84 +.41 -52.4 USCF shpei N BUY 28.70 23.45 27.35 2 28.18 27.35 -.63 +8.0sUSCF shpen N BUYN 28.15 23.45 28.10 0 28.15 28.10 +.31 +8.4 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 44 10.80 233 10.85 10.55 -4.0 USG N USG 24 43.40 25.60 687 43.23 6576 43.33 43.18 -.02 +12.1 UTStarcm Q UTSI 15 6.51 1.97 13 4.00 190 4.13 3.94 -.07 -29.0 Ubiquiti Q UBNT .17 .2 24 89.99 47.78 310 87.97 1493 89.60 86.47 +1.31 +23.9 UltaBeauty Q ULTA 27 276.89 187.96 945 259.87 3870 260.42 243.18 +17.26 +16.2 UltimSoft Q ULTI 282.39 181.59 132 280.53 873 281.60 269.40 +9.49 +28.5 UltraClean Q UCTT 7 34.59 15.36 606 16.10 4251 17.35 16.04 -.28 -30.3 UltPetro n Q UPL 10.98 1.54 3033 1.77 23992 2.28 1.74 -.40 -80.5 Ultragenyx Q RARE 86.10 41.67 422 84.56 2606 85.00 80.12 +2.10 +82.3 Ultralife Q ULBI 28 10.95 5.80 5 10.00 151 10.29 8.60 -.05 +52.7tUltrapar N UGP .55e 4.9 26.48 11.32 1243 11.20 3547 12.22 11.12 -.86 -50.7 Umpqua Q UMPQ .80 3.5 22 24.89 16.77 1759 22.54 7788 23.57 22.42 -.41 +8.4 UndrArm s N UAA 37 24.70 11.40 5943 21.49 19878 22.63 21.14 -.77 +48.9 UnAr C wi N UA 22.68 10.36 2435 20.23 10824 21.24 19.88 -.64 +51.9 UniQure Q QURE 40.99 6.10 283 39.45 1287 39.84 36.94 +.70 +101.4tUnicoA Q UNAM 11.30 7.10 4 7.29 7 7.65 7.07 -.41 -14.8 Unifi N UFI 15 39.21 27.98 47 31.84 229 32.80 31.71 -.72 -11.2 UniFirst N UNF .45f .2 24 193.05 135.95 44 189.60 284 191.65 184.18 +4.10 +15.0 UnilevNV N UN 1.43e 2.5 61.62 51.56 914 56.12 5168 56.41 55.34 +.04 -.4 Unilever N UL 1.48e 2.7 60.13 50.74 476 55.54 3204 56.00 54.98 -.16 +.4 UnionAc un N LTN/U 10.30 10.00 10.25 1 10.28 10.13 -.03 +2.1 UnionBkVA Q UBSH 1.20 3.1 22 42.60 30.45 300 38.94 1806 41.00 38.86 -.81 +7.7 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 1 52.45 8 53.50 52.00 -.90 -.9 UnionPac N UNP 2.92 2.1 10 148.33 101.06 3852 139.94 19808 145.63 139.13 -3.12 +4.4 UniqueF n A UFAB .60 7.4 10 9.70 7.05 6 8.12 39 8.74 8.05 -.52 +9.4sUnisys N UIS 15.05 6.90 380 14.40 6333 15.05 14.10 +76.7sUnit N UNT 15 28.68 15.29 248 27.07 1973 28.68 25.78 +.13 +23.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.22 11 13.30 13.10 -.03 -.2 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 0 21.85 1 22.50 21.85 -.15 -1.6 UBSI Q UBSI 1.36 3.8 21 38.80 31.70 643 35.50 2726 38.25 35.45 -1.90 +2.2 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 1 27.75 27 27.90 26.45 -.10 +35.0 UtdCmBks Q UCBI .60f 2.0 19 34.18 24.47 277 30.08 2055 31.93 30.06 -1.07 +6.9 UCmntyFn Q UCFC .24 2.2 19 11.59 8.39 171 11.08 725 11.35 10.79 -.16 +21.4 UtdContl N UAL 10 81.39 56.51 2817 72.10 21584 72.24 67.94 +1.14 +7.0 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 99 17.33 729 18.11 17.32 -.56 -1.8 UtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 45 55.99 518 56.49 54.96 +.55 +22.8 UtdInsur Q UIHC .24 1.2 21.45 13.60 41 20.07 458 20.18 19.31 +.57 +16.3 UtdMicro N UMC .09e 3.2 3.14 2.21 457 2.79 7436 2.85 2.73 +.08 +16.7 UtdNtrlF Q UNFI 13 52.69 32.52 421 43.80 1723 44.04 41.97 +1.10 -11.1 UPS B N UPS 3.64 3.3 18 135.53 101.45 1997 108.97 10053 109.41 106.27 +2.94 -8.5 UtdRentals N URI 8 190.74 106.52 1115 154.83 6224 158.91 150.24 +5.30 -9.9 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 4 11.25 50 11.50 11.20 -.25 +2.3 USNatGas N UNL 10.28 8.54 2 9.12 11 9.27 9.12 -.19 -.7 US12MoOil N USL 25.74 16.00 23 24.67 129 25.59 24.06 -.34 +17.9 USAntimny A UAMY .59 .20 45 .48 250 .49 .44 +.03 +50.0 US Bancrp N USB 1.20 2.4 14 58.50 48.49 6976 50.91 33981 51.85 50.30 +.70 -5.0 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 0 923.30 2 929.90 923.30 +.89 +4.0 US Bcp pfH N USBpH .89e 3.7 24.50 21.61 63 24.00 272 24.21 23.82 -.18 +6.3 US Bcp pfM N USBpM 1.63 5.9 30.16 27.24 31 27.75 342 28.22 27.71 -.45 -1.7 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 10 25.32 218 25.71 25.29 -.37 +.2 US Brent N BNO 22.42 12.34 316 21.02 3108 22.29 20.39 -.60 +16.1 US Cellular N USM 45 41.82 32.06 166 34.52 1130 39.87 33.97 -4.59 -8.3 US Cellu60 N UZA 1.74 6.9 26.26 23.80 6 25.29 65 25.40 25.15 -.11 +.2 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 6 25.87 37 26.18 25.76 -.32 +.6 US Cell64 N UZC 1.81 6.9 27.50 24.55 7 26.12 42 26.13 25.88 +.10 +.8 USCmdtyFd N USCI 45.44 37.83 77 42.29 683 43.37 41.69 -.75 -.6 USDslHtOil N UHN 21.76 13.49 1 20.24 10 21.18 19.88 -.39 +4.6 US Engy rs Q USEG 1.96 .68 93 1.28 688 1.40 1.22 -.01 -14.7 US GasFd N UGA 36.45 23.87 7 33.76 72 34.91 33.04 -.15 +6.0 USCoppFd N CPER 21.26 17.02 5 17.56 55 18.15 17.24 -.24 -16.6tUSAgriFd N USAG 18.21 15.55 15.60 3 16.19 15.55 -1.39 -5.5 USLime Q USLM .54 .7 24 101.40 70.56 1 82.11 18 83.50 79.50 -.24 +6.5 US NGas rs N UNG 27.92 20.40 2213 22.41 10045 23.08 22.32 -.75 US OilFd N USO 15.25 9.02 19184 14.47 109393 15.17 14.14 -.49 +20.5 US ShrtOil N DNO 77.25 43.86 1 46.12 38 46.86 44.10 +1.43 -18.8 USSteel N X .20 .6 21 47.64 20.89 5151 36.21 30516 36.84 34.86 +.87 +2.9 UtdTech N UTX 2.80 2.2 22 139.24 109.10 4643 129.51 19905 129.84 124.22 +4.11 +1.5 UtdTherap Q UTHR 7 152.55 100.57 191 124.74 1565 125.96 119.98 +4.45 -15.7 UtdGrdian Q UG 1.50e 7.7 29 21.33 15.00 4 19.50 12 19.80 19.20 -.25 +5.4sUtdhlthGp N UNH 3.60f 1.4 24 256.90 183.86 2356 258.70 10571 259.01 251.05 +7.94 +17.3 UnitGrp Q UNIT 2.40 11.1 56 26.55 13.81 1615 21.70 8515 21.89 21.24 +.27 +22.0 UNITIL N UTL 1.46 2.8 27 53.07 40.92 21 51.56 164 52.48 50.63 -1.10 +13.0sUnityBcp Q UNTY .28f 1.2 19 24.35 16.15 3 23.95 35 24.35 23.50 +.20 +21.3 UnityBio n Q UBX 20.48 12.75 96 15.15 356 15.99 14.80 -.05 -9.0 Univar n N UNVR 51 31.95 25.57 767 27.00 3632 27.49 26.37 +.13 -12.8 UnvslCp N UVV 3.00f 4.4 10 71.60 45.95 99 68.40 749 70.25 67.88 -1.20 +30.3 UnivDisp Q OLED .24 .3 57 209.00 78.75 881 93.55 3885 95.85 88.45 +4.95 -45.8 UnvElc Q UEIC 23 72.50 26.97 65 34.75 358 35.15 33.25 +.60 -26.5 UnivFor s Q UFPI .35e .9 21 39.58 25.93 153 37.91 912 38.35 37.08 -.15 +.8 UnvHR N UHT 2.64 4.0 38 84.90 53.00 11 65.69 140 68.06 65.36 -2.42 -12.5 UnivHlthS N UHS .40 .3 15 128.15 95.26 650 114.74 3531 115.97 112.28 +2.66 +1.2sUniv Insur N UVE .64a 1.7 12 36.85 15.08 127 36.65 853 36.95 35.05 +1.00 +34.0 UnvLogist Q ULH .42f 1.5 20 28.15 14.05 141 27.40 701 27.80 26.55 +.60 +15.4 UnvSecInst A UUU 3.50 1.05 47 1.35 666 1.65 1.20 +.05 -20.9 UnvStainls Q USAP 54 31.20 17.30 39 23.57 218 24.48 23.52 -.44 +10.0 UnivTInst N UTI .08 2.4 3.78 2.21 33 3.35 316 3.41 3.13 +.17 +39.6 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 64 27.25 368 28.65 27.25 -.95 -2.9 UnumGrp N UNM .92 2.4 2 58.73 36.15 1378 37.66 8015 39.55 37.17 -.46 -31.4sUnumTh n Q UMRX 16.20 10.15 87 16.16 1295 16.47 14.36 +1.46 +45.5sUplandSoft Q UPLD 37.35 18.52 116 35.66 637 37.35 35.22 -1.02 +64.6 Ur-Energy A URG 68 .79 .50 118 .68 752 .73 .67 -.02 -1.2 UraniumEn A UEC 2.00 .96 467 1.60 2573 1.70 1.58 -.08 -9.6 UrbnEdg n N UE .88 3.9 27 26.19 19.51 264 22.84 2384 23.30 22.71 -.44 -10.4 UrbanOne Q UONE 4.85 1.25 7 2.40 46 2.88 2.25 -.20 +29.7 UrbanOnD Q UONEK 2.40 1.35 57 2.05 207 2.20 2.00 -.10 +17.1 UrbanOut Q URBN 23 48.24 16.68 1531 44.56 7864 46.75 43.38 -1.70 +27.1 UrogenP n Q URGN 69.57 17.07 73 47.73 315 51.27 47.60 -3.30 +28.3 UrstdBid N UBP 1.06f 5.9 36 18.92 15.36 2 18.02 9 18.21 17.65 -.13 +6.3 UrsBidA N UBA 1.08f 4.8 29 23.94 17.20 54 22.39 396 22.89 22.27 -.45 +3.0 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.34 19 25.34 25.17 +.19 -3.6 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.88 22 24.89 24.53 +.09 -4.9 UtahMed Q UTMD 1.08 1.1 117.65 68.10 22 100.40 86 115.15 100.05 -10.15 +23.3 Uxin Ltd n Q UXIN 10.49 7.05 1695 8.64 8407 8.75 7.11 +1.30 -10.7V -:VBI Vac n Q VBIV 5.10 2.56 222 2.93 980 3.00 2.71 +.08 -31.4 VEON Q VEON .28e 9.2 4.47 2.20 1619 3.04 13199 3.13 2.98 -.05 -20.8sVF Corp N VFC 1.84 2.2 45 85.15 55.51 1655 84.84 8692 86.00 81.85 +3.33 +14.6 VICI Pr n N VICI .64 3.0 21.33 17.58 1260 21.17 6973 21.22 20.81 +.07 +1.3 VOC EnTr N VOC .47e 8.0 12 6.66 3.15 16 5.87 240 6.09 5.75 +.06 -.8 VOXX Intl Q VOXX 5 8.95 4.64 136 5.50 968 6.25 5.00 -1.8 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 13 48.60 94 49.83 44.60 -.62 +.4sVaalcoE N EGY 3.33 .68 1108 3.27 9402 3.38 2.74 +.56 +369.2 VailRsrt N MTN 5.88 2.0 30 288.83 200.68 132 288.04 950 288.23 279.46 +4.39 +35.6 Vale SA N VALE .29e 2.2 13 15.24 8.76 15341 13.14 80172 13.23 12.56 +.11 +7.4 ValeantPh N VRX 6 27.79 10.94 6564 23.40 28975 24.43 23.02 +.44 +12.6 Valerits hn Q VLRX 7.10 1.19 182 1.64 3180 1.88 1.49 -.08 -42.5 ValeroE N VLO 3.20 3.0 29 126.98 64.22 2500 107.34 14551 110.71 105.54 -.49 +16.8 ValeroEPt N VLP 2.03f 5.2 14 48.66 33.25 70 39.36 297 39.37 37.66 +1.06 -11.6 Valhi N VHI .08 1.5 48 9.24 2.13 74 5.23 779 5.55 5.05 +.13 -15.2 Validus N VR 1.52 2.2 15 67.96 41.15 509 67.59 2524 67.78 67.48 -.15 +44.1sValidus pfA N VRpA 26.32 24.12 34 26.19 252 26.32 25.75 +.29 +1.0 Validus pfB N VRpB 26.23 24.15 70 25.69 151 25.81 25.60 -.02 +.3 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2169 12.45 13505 12.89 12.35 +.03 +11.0 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 11 26.66 20 27.04 26.55 +.01 -3.9 VlyBcp pfB N VLYpB 28.11 24.99 2 26.08 23 26.21 25.97 -.08 -1.4tValmont N VMI 1.50 1.1 20 176.35 136.55 210 139.90 878 157.15 136.55 -15.00 -15.6 ValueLine Q VALU .76 3.4 21 25.14 13.26 2 22.25 12 24.14 20.91 -1.30 +15.0 Valvoline n N VVV .30 1.4 25.63 19.86 633 21.86 5587 21.95 21.37 +.29 -12.8 VanEMGold N OUNZ 13.44 11.93 20 12.20 87 12.43 12.20 -.15 -5.1 VanEGold N GDX .06e .3 25.58 20.84 22024 21.96 162095 22.93 21.94 -.65 -5.5 VnE LgFl n N LFEQ 28.49 24.56 11 27.26 73 27.26 27.05 +.35 +3.6 VanE Grn n N GRNB 27.50 25.81 1 26.13 6 26.19 26.05 +.01 -3.2 VnEkSteel N SLX .40e .9 51.92 38.42 45 45.93 141 46.83 45.18 +.2 VnEkHiIn rs N YMLP 25.49 20.51 9 21.52 145 22.00 21.52 -.31 -7.8 VanE Env N EVX .53e .6 97.00 77.29 0 92.28 1 92.93 92.28 -4.72 +6.2 VanE 12-17 n N ITML VanE EMHi N HYEM 1.57 6.9 24.95 22.68 70 22.88 274 22.93 22.75 +.13 -6.5 VanEHiYM N HYD 1.45 4.6 31.49 30.60 414 31.46 3513 31.47 31.34 +.08 +.8 VanE ChiBd N CBON .68e 24.34 22.27 0 22.72 5 22.93 22.70 -.14 VnEkShHY N SHYD .81 3.3 25.30 24.04 16 24.55 193 24.61 24.45 +.13 +1.5 VnEkRus N RSX .01e 24.33 19.10 7574 21.79 48649 22.34 21.49 -.02 +2.7 VanE BDC N BIZD 1.47e 8.9 18.20 15.39 62 16.61 205 16.67 16.30 +.03 +.1 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 142 19.66 727 19.75 19.63 -.04 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 243 28.82 1871 28.88 28.71 +.10 -3.8 VanE IntHY N IHY 1.26 5.1 26.20 24.18 7 24.54 682 24.61 24.39 +.09 -4.3 VanE Reit N MORT 2.36e 7.9 25.30 21.20 24 23.89 119 24.08 23.85 -.16 -.8 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 5 25.22 55 25.24 25.08 +.06 -5.3 VanE EmM N EMAG .92 4.5 22.45 20.25 0 20.58 10 20.77 20.46 +.03 -5.7 VanE IGFlt N FLTR .15e .6 25.42 25.15 80 25.28 438 25.28 25.23 +.05 VanE EMBd N EMLC .98 5.7 19.91 16.75 1984 17.17 16930 17.35 17.07 -.03 -9.5 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 58.53 16 59.41 58.01 +.30 -4.3 VEckMun N PRB .15e .6 24.68 24.08 1 24.28 5 24.42 24.24 VnEkSMu N SMB .20 1.2 17.67 17.05 25 17.29 106 17.33 17.26 -.03 +.3 VanE LgMu N MLN .62 3.1 20.43 19.41 31 19.90 181 19.93 19.82 +.02 -2.1 VanEIntMu N ITM .54 2.3 24.33 23.25 183 23.63 1587 23.64 23.54 +.06 -1.8 VnEkHiInInf N YMLI 1.20 9.3 15.10 11.07 0 12.88 12 12.97 12.62 +.12 -4.1 VanE GenDr N GNRX 26.68 20.60 25.21 1 25.46 25.21 +.48 +3.7 VanE OilR N CRAK 33.85 23.26 7 31.99 41 32.46 31.49 +.54 +4.2 V IntMoat N MOTI 36.88 32.00 6 33.02 49 33.23 32.51 +.21 -3.2 VEckNucl N NLR 1.72e 3.4 54.27 45.37 3 51.11 6 51.57 51.08 -.42 +4.2 VnEkGlSpin N SPUN 25.99 21.84 25.58 10 25.92 25.52 -.02 +5.9 VanEChAMC N CNXT 37.10 27.75 14 29.47 42 29.59 28.24 +1.36 -14.8sVanE Israel N ISRA .44e 1.4 32.37 27.63 9 32.38 18 32.38 31.98 +.20 +6.6 VanEWMoat N MOAT .41e .9 46.20 38.21 37 44.99 409 45.05 44.62 +.39 +6.0sVanE UncOG N FRAK .06e .3 18.24 12.59 7 17.68 135 18.24 17.37 +.11 +12.9 VnEkSemi N SMH .58e .6 114.55 83.03 2847 104.98 27298 107.00 103.79 +.03 +7.3 VnEkRtl] N RTH 1.39e 1.3 103.87 77.47 23 103.24 53 103.46 101.07 +2.23 +13.0 VanE GenD Q GNRX 64.65 53.83 10 60.99 70 61.11 60.25 +.51 +2.8 VanE Agri N MOO 1.10e 1.8 65.86 54.92 21 62.33 544 63.26 61.92 -.12 +1.2 VEckOilSvc N OIH .47e 1.8 29.87 21.70 5248 26.31 32924 27.45 25.96 +.15 +1.0 VanE VecBi Q BBH 136.83 111.36 12 128.69 97 129.07 125.81 +2.83 +3.3tVnEkRusSC N RSXJ .81e 2.3 44.21 34.97 1 35.72 38 36.43 34.97 -.12 -12.9 VEckVcREr N REMX .50a 2.1 32.97 18.48 66 23.69 241 23.83 22.97 +1.00 -21.3 VEckChina N PEK 1.41e 1.3 54.26 39.14 0 40.61 46 40.97 39.48 +1.09 -15.9 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 13 48.78 120 50.05 48.56 +.17 -28.1 VanE Egyp N EGPT 40.97 26.30 21 34.34 87 34.96 34.16 -.65 +5.0 VEckPoland N PLND .29e 1.8 21.80 15.47 7 16.39 14 16.58 16.21 +.13 -17.1 VanE JrGld N GDXJ 37.76 29.84 7047 32.53 40803 33.94 32.50 -.97 -4.7 VanE Coal N KOL .13 .8 18.49 13.15 23 15.71 123 16.10 15.65 -.25 -2.0 VnEk Viet N VNM .32e 2.0 20.50 14.03 183 15.65 1426 15.73 15.17 +.22 -12.5 VanEBrzSC N BRF 26.12 17.34 12 18.60 61 18.64 18.12 +.26 -20.7 VanEIndo N IDX .25e 1.2 26.90 19.96 8 21.25 182 21.31 20.99 +.49 -14.5 VanENatRs N HAP .64e 1.7 39.67 32.59 4 36.77 27 37.61 36.72 -.29 -.9 VanE VAfr N AFK .53e 2.3 27.39 21.45 2 23.20 24 24.18 23.18 -.42 -6.7 VanE Gam N BJK 1.07e 2.3 50.35 38.99 7 46.09 71 46.15 45.11 +1.45 -1.2 VandaPhm Q VNDA 20.40 11.90 310 19.80 2156 20.35 19.15 -.20 +30.3 VangLTBd N BLV 3.92e 4.1 95.98 86.51 57 89.85 367 89.89 89.04 +.34 -5.5 VangIntBd N BIV 2.17a 2.7 85.85 79.91 301 81.17 2407 81.18 80.87 +.11 -3.2 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1078 78.17 6502 78.17 78.07 +.03 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 4072 79.37 12848 79.38 79.16 +.05 -2.7 VangExDur N EDV 4.81e 3.0 123.85 107.64 18 116.59 95 116.71 115.30 +.10 -3.6sVangMegG N MGK 1.33e 1.1 123.28 99.89 103 123.45 670 123.57 121.40 +2.36 +10.9 VangMegV N MGV 1.53e 2.0 81.59 68.94 58 76.42 298 76.51 75.63 +1.00 -.1 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 441 84.76 2931 85.30 84.34 +.56 -1.0 VangIntHi Q VYMI 2.17e 3.5 72.32 61.20 33 62.88 370 63.56 62.17 -.08 -6.1 VangIntDiv Q VIGI 1.15e 1.7 70.39 60.86 32 65.80 248 65.90 64.89 +.60 -.8 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 61 76.51 379 76.55 75.96 +.42 -4.7 VangEMI N VXF 1.13e .9 122.29 99.37 169 121.17 1219 122.25 120.48 +.36 +8.4sVangGrth N VUG 1.38e .9 155.23 126.73 1368 155.43 3798 155.61 152.84 +2.93 +10.5 VangLgCp N VV 1.84e 1.4 131.68 110.65 162 128.64 1057 128.78 127.23 +1.95 +4.9 VangMidC N VO 1.76e 1.1 164.17 140.54 512 161.89 2545 162.35 160.56 +1.52 +4.6sVangSmCp N VB 1.63e 1.0 161.39 131.25 603 159.88 2942 161.39 159.01 +.28 +8.2sVangSCG N VBK 1.19e .7 182.95 141.75 119 182.02 869 182.99 180.34 +1.18 +13.2sVangSCV N VBR 1.96e 1.4 140.27 118.55 186 138.57 1097 140.27 137.85 -.11 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.79 1965 144.70 9038 144.98 143.10 +1.91 +5.4 VangValu N VTV 2.05e 1.9 113.46 96.02 2878 106.45 9796 106.73 105.51 +1.26 +.1 VangSP500 N VOO 3.81e 1.5 263.37 221.22 1815 256.79 12311 257.16 254.01 +3.78 +4.7 VangMCVal N VOE 1.76e 1.6 117.97 101.45 132 112.50 1088 113.30 112.11 +.47 +.8 VangMCGr N VOT .82e .6 139.56 115.92 90 139.13 491 139.55 137.15 +2.07 +8.9 VangREIT N VNQ 3.08e 3.7 86.14 72.05 5022 82.26 25375 83.13 81.94 -.76 -.9 VangDivAp N VIG 1.82e 1.7 108.99 91.60 369 104.57 2316 104.66 103.00 +1.83 +2.5 V exUSRE Q VNQI 2.86e 4.9 65.20 55.44 235 58.31 1194 58.81 57.70 -.09 -3.6 VangAllWld N VSS 2.83e 2.4 127.14 107.09 141 115.63 501 116.50 114.09 +.55 -3.0 VangTotW A VT 1.53e 2.0 78.12 67.24 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 49.76 1639 52.46 9050 52.76 51.69 +.30 -4.1 VangEmg N VWO 1.10e 2.6 50.99 40.68 8978 42.80 56959 43.05 42.00 +.55 -6.8 VangPacif N VPL 1.37e 2.0 77.96 64.89 181 69.57 1191 70.18 68.55 +.31 -4.6 VangEur N VGK 1.71e 3.0 63.60 54.85 2587 57.08 13513 57.56 56.32 +.10 -3.5 VangTEBd N VTEB .28e 52.07 50.36 440 51.12 1689 51.12 50.95 +.07 -1.1sVang500Gr N VOOG 1.62e 1.1 151.61 122.76 44 151.83 277 151.94 149.12 +3.07 +10.9 Van500Val N VOOV 2.01e 1.9 116.72 99.89 15 108.29 100 108.86 107.69 +.95 -1.5sVanSC600V N VIOV 1.66e 1.2 146.90 114.49 11 144.19 65 146.90 143.52 -.87 +9.0sVanSC600G N VIOG 1.13e .7 169.30 128.05 15 167.75 86 169.30 166.87 +.22 +15.0sVangSC600 N VIOO 1.19e .8 158.76 121.82 24 156.66 194 158.76 155.72 -.63 +12.4sVanMC400V N IVOV 1.50e 1.2 128.40 109.00 9 126.62 43 128.40 126.17 +.12 +4.0 VanMC400G N IVOG 1.16e .8 143.92 118.23 13 142.92 52 143.70 142.05 +.95 +7.4sVanMC400 N IVOO 1.57e 1.2 135.83 113.66 12 134.49 92 135.83 133.86 +.45 +5.2 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 166 59.84 1429 59.84 59.80 -.01 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1049 78.11 5194 78.14 77.99 +.04 -1.5 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 4 81.65 13 81.71 81.26 +.26 -3.9 VangR3K Q VTHR 2.17e 1.7 131.16 110.90 2 129.28 14 129.40 127.92 +1.63 +5.3 VanR2KGr Q VTWG .82e .5 155.90 117.80 12 153.37 61 154.51 152.15 +.12 +13.2sVanR2KV Q VTWV 1.88e 1.6 118.35 97.33 3 116.41 21 118.35 116.41 -.88 +6.2 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 51 134.63 352 136.49 134.02 -.59 +10.1sVanR1KGr Q VONG 1.65e 1.1 152.83 121.83 19 153.16 195 153.26 150.47 +3.33 +11.0 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 59 62.67 824 62.67 62.46 +.03 -2.0 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 25 107.54 173 108.19 107.06 +.73 -.9 VangR1K Q VONE 2.28e 1.8 131.36 110.94 8 128.73 65 128.85 127.46 +1.85 +5.1 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 230 51.44 1874 51.44 51.29 +.03 -1.9 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 478 89.43 2919 89.56 88.31 +.72 -6.6 VanLTTrs Q VGLT 2.07 2.7 79.71 71.47 59 75.41 321 75.46 74.86 +.05 -3.3 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 830 83.91 4666 83.99 83.58 +.19 -4.0 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 236 48.89 1676 48.93 48.81 -.05 +.1 VangFTSE N VEA 1.10e 2.5 47.89 41.02 5308 43.25 34243 43.55 42.65 +.16 -3.6 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 932 54.91 4615 54.93 54.77 +.11 +1.0 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.71 472 54.60 3461 54.89 53.81 +.31 -3.9 VangCnD N VCR 2.03e 1.2 175.82 138.69 62 174.41 333 174.67 171.77 +3.26 +11.8 VangCnS N VDC 3.69e 2.7 151.29 126.78 78 137.14 464 137.33 135.57 +.91 -6.1 VangEngy N VDE 2.37e 2.2 109.79 83.80 108 105.38 910 108.13 104.10 +.63 +6.5 VangFncl N VFH .90e 1.3 75.48 59.92 460 68.38 2955 69.59 67.83 +.52 -2.4 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 95 166.89 678 167.15 164.59 +2.61 +8.3 VangIndl N VIS 2.25e 1.6 151.28 125.63 89 139.87 602 140.25 137.42 +2.77 -1.8 VangInfT N VGT 1.61e .8 190.46 141.47 320 189.76 2223 190.30 185.90 +3.93 +15.2 VangMat N VAW 2.12e 1.6 144.65 120.06 78 133.03 438 135.16 132.27 +.34 -2.7 VangUtil N VPU 3.41e 2.9 125.54 104.82 182 117.31 1079 118.86 114.19 -1.53 +.6 VangTel N VOX 3.14e 3.6 95.57 81.62 70 87.89 601 88.25 87.12 +.52 -3.6 VantEng n Q VEAC 9.97 9.62 9.92 87 9.93 9.88 +.02 +2.1 VarexImag Q VREX 43.76 27.80 135 37.54 1469 39.00 37.41 -.40 -6.5 VarianMed N VAR 89 130.29 95.23 405 116.36 2810 119.23 115.91 -.21 +4.7 Varonis Q VRNS 83.10 35.55 177 78.90 1619 80.35 74.60 +1.50 +62.5 VascuBio Q VBLT 9.05 2.01 116 2.15 583 2.25 2.10 +.03 -69.7 Vaxart rs Q VXRT 11.88 2.76 8 3.16 87 3.60 3.08 +.01 -49.2 VectoIQ n Q VTIQ 9.59 9.54 11 9.54 381 9.54 9.54 -.04 -.4 VectoIQ un Q VTIQU 10.10 9.97 2 10.05 372 10.10 10.05 -.02 +.5 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 374 19.05 2351 19.38 19.00 -.21 -14.9sVectren N VVC 1.80 2.5 28 71.71 57.48 379 71.31 2521 71.71 71.26 -.10 +9.7 Vectrus N VEC 14 41.48 25.17 48 31.31 324 31.80 30.40 -.31 +1.5tVedantaLtd N VEDL 1.20e 9.8 21.99 12.19 305 12.22 2128 13.27 12.15 -.53 -41.3 VeecoInst Q VECO 33.40 10.85 209 15.35 1883 15.95 15.05 -.05 +3.4 VeevaSys N VEEV 93 85.00 52.17 591 82.53 3177 82.80 78.36 +2.80 +49.3 VenatorM n N VNTR 26.90 15.74 319 16.76 2577 17.35 16.30 +.26 -24.2 Ventas N VTR 3.16 5.4 16 69.92 46.55 1486 58.21 8144 59.21 57.75 -.91 -3.0 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 2 25.09 32 25.19 25.04 -.08 -.3sVeoneer n N VNE 48.66 41.45 505 46.96 8588 49.13 42.57 +3.99 +10.1 VBradley Q VRA 39 15.47 6.99 234 13.23 1824 14.42 12.90 -.72 +8.6sVeracyte Q VCYT 10.51 5.23 128 10.31 776 10.51 10.03 +.08 +57.9 Verastem Q VSTM 9.07 2.77 3002 8.50 13019 8.63 6.88 +1.64 +176.9 Vereit N VER .55 7.2 8.75 6.52 4615 7.69 35089 7.75 7.62 -.01 -1.3 Vereit pf N VERpF 1.68 6.6 27.05 24.43 47 25.63 265 25.94 25.61 -.22 +.2 VeriFone N PAY 32 23.14 14.90 906 22.86 4420 22.92 22.86 -.03 +29.1 Vericel Q VCEL 14.75 3.00 1878 9.10 5769 10.95 8.95 -1.00 +67.0sVerintSys Q VRNT 48.90 37.05 568 48.50 2658 49.10 46.45 +2.30 +15.9sVerisign Q VRSN 38 147.34 94.31 481 147.58 3279 148.18 141.70 +5.67 +29.0sVerisk Q VRSK 39 113.05 78.97 404 113.04 3353 113.29 110.55 +2.46 +17.8 Veritex Q VBTX 27 33.08 23.84 154 31.41 1083 32.99 31.29 -.91 +13.8 Veritiv N VRTV 43.75 20.35 28 39.60 196 40.75 39.35 -.90 +37.0 Veritone n Q VERI 74.92 7.76 90 17.10 526 17.73 16.60 -.05 -26.3 VerizonCm N VZ 2.36 4.6 7 54.77 42.80 11108 51.41 58204 51.75 50.68 +.52 -2.9 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 24 26.01 148 26.09 26.00 -.09 -1.4 VermilnE g N VET 2.03 40.59 29.92 195 36.98 749 37.81 36.33 +.57 +1.8tVermillion Q VRML 2.10 .66 769 .62 1308 .82 .61 -.16 -67.9 VeronaPh n Q VRNA 25.55 10.44 1 13.95 10 14.00 13.03 +.20 +17.5 Verrica n Q VRCA 23.29 16.54 21 18.87 126 20.08 18.06 -.95 +7.8 Versartis Q VSAR 22.10 1.35 119 2.05 1292 2.15 2.00 +.03 -6.8 Verso Cp N VRS 22.69 3.82 106 20.89 924 22.61 20.54 -1.50 +18.9 Versum N VSM .24f .6 42.74 31.85 215 37.29 2270 37.69 36.64 -.23 -1.5 VertexEn Q VTNR 1.50 .65 41 1.00 330 1.06 .98 -.06 +5.3sVertxPh Q VRTX 178.33 127.67 1434 180.50 7550 181.60 171.81 +7.05 +20.4 Veru Inc Q VERU 3.00 .90 41 2.08 812 2.10 1.98 +.06 +82.5 ViaSat Q VSAT 80.26 57.75 411 69.91 2040 70.76 68.43 +1.42 -6.6 ViacomA Q VIA .80 2.3 8 42.55 28.20 11 35.05 115 35.60 34.90 -.10 +.4 ViacomB Q VIAB .80 2.7 6 36.77 22.13 1512 30.00 7969 30.66 29.89 -2.6 ViadCorp N VVI .40 .7 28 61.85 46.65 30 57.05 246 58.20 56.30 -.05 +3.0 Viavi Q VIAV 31 11.54 8.34 836 10.46 6889 10.63 10.24 +.12 +19.7 Vical rs Q VICL 3.70 1.02 46 1.24 344 1.32 1.23 -.06 -32.2tVicon A VII .76 .17 .21 936 .29 .17 -.07 -48.5 Vicor Q VICR 52.05 16.30 207 49.65 999 50.00 45.90 +3.30 +137.6 VicDvAcc n Q VSDA 29.50 25.49 2 29.25 2 29.25 28.89 +.90 +2.8 VicMultiF n Q VSMV 29.20 24.87 7 28.34 21 28.42 28.13 +.31 +2.8 Vict500VW Q CFA .44e .9 52.01 43.63 35 50.51 200 50.73 50.11 +.45 +3.5sVictDisEnV Q CSF .38e .8 49.61 39.59 36 48.50 80 49.61 48.14 -.26 +7.4 Vict500EV Q CFO .47e .9 52.03 43.52 81 50.45 373 50.67 50.09 +.40 +3.4 VicEM Hi n Q CEY 28.35 23.66 1 24.27 37 24.62 24.08 +.06 -7.1 VictDevVol Q CIZ .01j 39.92 32.17 126 34.13 188 34.60 33.69 +.16 -2.8 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 33 46.83 199 47.22 46.64 -.01 +.9sVictSCVol Q CSA .16e 50.28 40.61 2 49.52 10 50.28 49.50 -.49 +7.5 VictIntlVol Q CIL .15e 46.94 37.10 1 39.77 17 40.10 39.24 +.71 -2.2 VicEmMkt Q CEZ 31.99 26.23 3 27.16 16 27.25 26.88 +.61 -8.4 VictLCHiDv Q CDL .44e 47.44 41.69 12 45.57 44 45.79 45.46 -.09 +.6sVictSCHiD N CSB .60e 47.44 39.13 3 46.86 7 47.44 46.65 -.42 +5.0 VictIntHiD Q CID .33e 38.00 33.58 3 34.57 14 34.99 34.29 -.16 -4.5tVictCap n Q VCTR 13.50 9.20 21 10.13 173 10.42 9.20 +.02 -12.7 ViewRay n Q VRAY 10.64 4.40 1084 8.93 4722 9.18 8.00 +.85 -3.6 VikingTh n Q VKTX 13.43 .88 2718 10.74 10270 11.39 9.53 +.49 +164.5 VillagB&T Q VBFC 53 34.30 26.90 34.00 0 34.00 34.00 +.25 +10.9 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 15 29.03 89 30.49 28.76 -.97 +26.6 VinaConc N VCO .66e 1.6 47.99 31.45 42.02 79 42.52 41.01 +.95 +13.6sVinceHlg rs N VNCE 6 19.84 3.20 56 18.83 376 19.84 16.23 +1.85 +204.2sViperEnPt Q VNOM 1.92f 6.1 36 34.49 14.76 446 31.72 2819 34.49 31.50 -.58 +36.0 Vipshop N VIPS 9 19.14 7.79 6245 10.24 34334 11.13 9.95 -.66 -12.6 VirTra n Q VTSI 7.36 4.14 7 5.09 63 5.14 4.31 +.58 -19.2 Virco Q VIRC .06 1.3 6.05 3.95 3 4.65 25 4.75 4.45 +.24 -7.9 VirnetX A VHC 8.75 2.10 217 3.45 894 3.60 3.35 -.05 -6.8 VirtuFin n Q VIRT .96 3.7 13 37.85 13.10 531 25.80 3862 27.25 25.80 -.80 +41.0 VirDynCr n N BLHY 25.49 24.24 6 24.58 35 24.67 24.34 -.9tVirShUS n N VESH 24.93 21.14 5 21.05 5 21.30 21.04 -.73 -7.9 ZweigTR N ZTR .97 8.5 14.18 10.74 75 11.37 632 11.59 11.33 -.01 -15.1 VirtGblMSc N VGI 1.87 13.8 19.46 13.32 23 13.55 203 13.75 13.42 +.02 -22.6 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 45 131.50 278 134.10 129.45 +1.40 +14.3 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 0 107.30 128 110.83 109.11 -1.20 +6.3sVirtusa Q VRTU 54.41 29.07 121 54.21 658 54.61 51.00 +3.01 +23.0sVisa s N V .84 .6 46 139.95 94.15 7866 139.42 46729 140.03 134.79 +5.33 +22.3sVishayInt N VSH .34f 1.3 26.45 16.65 1095 25.70 10828 26.45 25.35 +.45 +23.9 VishayPrc N VPG 36 40.45 16.55 35 39.00 245 40.30 38.95 -.50 +55.1tVistaGold A VGZ .92 .60 369 .62 994 .72 .59 -.05 -10.9 VistaOutd n N VSTO 25.07 12.36 575 16.03 2522 16.74 15.87 -.55 +10.0 VistaGn n Q VTGN 2.65 .69 87 1.37 840 1.45 1.30 -.05 +23.1 Visteon s Q VC 26 140.64 91.75 1180 131.03 8715 139.45 125.80 -5.24 +4.7 VistraEn n N VST 24.81 15.79 2506 23.44 15928 23.45 22.59 +.53 +27.9sVitalThera Q VTL 8.81 2.43 97 7.50 1781 8.81 7.20 +.25 +26.1 VitaminSh N VSI 7 11.65 2.95 339 6.90 1252 7.20 6.85 -.25 +56.8 ViveveMd n Q VIVE 7.73 1.60 179 2.52 1334 3.03 2.50 -.31 -49.3 VivintSolar N VSLR 22 5.95 2.70 476 5.60 2282 5.80 4.95 +.45 +38.3 Vivopwr n Q VVPR 6.69 1.02 19 1.91 177 2.17 1.80 -.05 -34.1 Vivus Q VVUS 4 1.32 .33 317 .77 4827 .91 .73 +.04 +53.3 VMware N VMW 42 165.00 87.54 1605 155.05 10779 158.46 152.63 -2.63 +23.7sVoceraCm N VCRA 33.17 22.43 161 32.73 1496 33.17 32.08 +.70 +8.3 Vodafone Q VOD 1.82e 7.5 32.75 24.04 4652 24.16 18672 25.32 24.07 -1.16 -24.3 VolarisAv N VLRS 16.00 4.87 387 6.47 1906 6.50 5.80 +.44 -19.3 VolitionRX A VNRX 4.00 1.85 82 2.02 206 2.26 1.99 -.20 -31.3 VoltInfoSci A VISI 4.90 2.16 3 3.90 143 4.00 3.75 +.15 +2.6sVonage N VG 13.67 6.28 1021 13.30 8100 13.67 12.90 +.10 +30.8 Vornado N VNO 2.52 3.4 26 80.92 64.14 542 73.92 3262 75.26 73.50 -1.22 -5.4sVorndo pfK N VNOpK 1.43 5.6 25.93 23.64 21 25.65 146 25.93 25.62 -.07 +1.5 Vorndo pfL N VNOpL 1.35 5.4 25.78 22.37 56 25.10 380 25.24 24.90 +.23 +.8 Vornad pfM N VNOpM 1.31 5.4 25.18 21.57 71 24.05 246 24.08 23.55 +.54 -4.2 Voxeljet N VJET 6.37 3.07 22 3.61 94 3.93 3.53 +.11 -21.0tVoyaAsPcD N IAE 1.02 10.9 11.38 9.30 32 9.35 193 9.48 9.30 -.04 -10.8tVoyaEmHi N IHD .92 11.9 9.86 7.61 66 7.75 471 7.82 7.61 +.02 -12.9 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1285 47.40 7717 49.24 46.92 +.32 -4.2 VoyaGlAdv N IGA 1.12 9.8 11.85 10.45 28 11.44 176 11.45 11.21 +.25 +.1 VoyaGlbDv N IGD .91 12.4 8.16 7.00 282 7.35 1015 7.40 7.32 +.01 -5.2tVoyaInfra N IDE 1.46 10.2 17.66 14.35 101 14.38 404 15.04 14.25 -.48 -14.7tVoyaIntHD N IID .83 12.5 7.94 6.46 25 6.60 125 6.60 6.46 +.07 -12.5 VoyaPrRTr N PPR .29 5.8 5.35 4.98 306 5.00 1771 5.03 4.99 -.02 -1.4 VoyaNatRs N IRR .81 12.6 7.00 5.66 56 6.40 374 6.49 6.27 +.15 +2.2 VoyagerT n Q VYGR 31.91 8.10 736 18.29 2834 20.37 17.29 -1.41 +10.2 vTvThera n Q VTVT 8.40 .65 114 1.57 1223 1.70 1.45 +.01 -73.9 VulcanM N VMC 1.12 .9 27 141.20 108.17 926 126.16 6464 130.85 125.51 -4.28 -1.7 Vuzix Q VUZI 11.40 4.10 580 7.60 2400 8.45 7.40 +.05 +21.6W -:W&T Off N WTI .40 5.0 14 8.92 1.83 2318 8.08 20354 8.79 7.48 +.61 +144.1 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 19 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 50

A -ARC Grp ARCW 2.55 ARCAbio rs ABIO .60 +.03 ASV Hld n ASV 6.72 +.47 AbeonaTh ABEO 14.75 -.65 Abraxas AXAS 2.89 Acasti g rs ACST .59 -.00 AccelrDiag AXDX 20.95 -.50 AcerTh rs ACER 22.30 -.80 AdamisPh ADMP 4.03 +.13 AdestoTc n IOTS 5.70 -.38 AdmaBio ADMA 4.67 +.14 Adomani n ADOM .72 -.00 AMD AMD 16.27 -.29 AehrTest h AEHR 2.63 +.03 AEtern g rs AEZS 1.96 -.01 Aethlon rs AEMD 1.30 -.01 Agenus AGEN 2.19 -.02 AgroFresh AGFS 6.95 -.07 Airgain n AIRG 10.51 -.07 AkariTh rs AKTX 2.10 +.02 AkersBios AKER .36 Akoustis n AKTS 8.80 +.11 Albireo ALBO 34.42 -.48 AldeyraTh ALDX 8.55 +.15 All MMA n AMMA .32 +.01 AldHlPrd rs AHPI 2.51 -.28 Alliqua rs ALQA 2.16 -.09 AltaMesa n AMR 6.89 -.01 Amedica rs AMDA .53 -.01 AmeriHld n AMRH 1.15 +.05 AmElTech AETI 1.30 -.01 Anavex rs AVXL 3.21 -.11 AntaresP ATRS 2.69 -.02 ApollEnd rs APEN 8.97 -.09 ApolMed n AMEH 23.30 -1.17 ApplRecy h ARCI .71 -.05 ApldDNA APDN 1.26 -.01 ApricusB rs APRI .38 -.00 AptoseB g APTO 3.21 -.14 AquaMetal h AQMS 3.02 +.03 AquaB Tc n AQB 3.10 -.11 Aradigm h ARDM 1.47 -.03 Arcimoto n FUV 4.10 +.04 AspenGp n ASPU 7.59 +.23 AssembBio ASMB 41.64 -.26 Astrotch rs ASTC 3.45 -.12 AsureSftw h ASUR 16.13 -.01 Athersys ATHX 2.06 +.05 AtlAcq rt ATACR .69 +.08 Atomera n ATOM 5.79 -.03 AttisInd hn ATIS .38 -.02 Attunity ATTU 12.52 +.43 AutoWeb AUTO 4.17 +.03 AveThera n ATXI 3.93 +.24 AVEO Ph h AVEO 2.90 AvidBios rs CDMO 4.64 -.11 AvistaHl n AHPA 10.05 AxoGen AXGN 52.75 +.60 AytuBioSc n AYTU .29 -.01 AzurRx n AZRX 2.67 -.34B -BIO-key n BKYI 2.35 -.08 BOS Ltd BOSC 2.43 -.03 BenitecB n BNTC 3.13 -.04 BioDlvry lf BDSI 2.90 -.10 BioLifeSol BLFS 19.79 +.79 BioLneRx h BLRX .93 +.01 BioanlySys BASI 1.91 -.04 Bioblast rs ORPN 1.60 -.01 BiostrPh rs BSPM 2.33 -.12 BonsoElec BNSO 3.60 +.04 Boxlight n BOXL 4.16 Brainstorm BCLI 4.23 +.07 Bridglne rs BLIN 1.58 -.08 BroadVis BVSN 2.28 +.22 BroadwdE BWEN 2.34 -.05C -CAS Med CASM 1.98 +.08 CASI Phr h CASI 7.30 -.24 CHF Sol rs CHFS 1.60 -.07 CTI BioP rs CTIC 4.13 -.16 CUI Glbl CUI 2.83 -.01 Caladriu rs CLBS 6.18 +.72 CambLrn ABCD 11.68 -.11 CancerGen CGIX .88 -.01 Capricor CAPR 1.49 +.11 CpstnTur rs CPST 1.58 CaroFin s CARO 42.04 -.40 CatalstB rs CBIO 12.44 +.32 CatalystPh CPRX 3.27 +.07 Catasys n CATS 6.80 +.17 Cellectar rs CLRB .74 +.01 Celsion rs CLSN 3.06 +.01 CelsiusH n CELH 4.57 -.14 Cemtrex rs CETX 2.17 -.09 CntRsDvA CDEV 17.89 -.10 CentrlFedl CFBK 2.58 +.03 CntlVyCm CVCY 21.24 -.03 CentCas CNTY 8.56 -.03 Cerecor n CERC 4.13 -.37 CescaTh h KOOL .46 -.03 ChampO hrs CSBR 6.10 +.01 Chantic rs BURG 3.10 -.03 CharlsCol h CTHR 1.08 +.01 CharterFn CHFN 23.76 -.31 ChckPnt n CKPT 2.74 -.06 Chembio CEMI 11.15 +.05 ChAdvCns CADC 6.30 -.30 ChinAutLog CALI 2.30 +.23 ChinCer rs CCCL 1.69 +.07 ChiCmCr h CCCR 1.22 +.02 ChiCustR n CCRC 15.89 -.00 ChinaHGS HGSH 1.70 +.06 ChinaJJ h CJJD 1.35 ChinLend h CLDC 2.03 -.12 ChinaNRes CHNR 2.18 -.04 ChiRecy rs CREG 1.58 -.03 ChinaNt rs CNET 2.48 -.02 ChromaDx n CDXC 4.56 -.10 CitiusPh n CTXR 3.09 +.16 CivistaBcsh CIVB 24.62 -.28 ClearSign CLIR 1.98 -.03 CoDiagn n CODX 3.62 +.05 CoffeeH JVA 5.39 +.01 CohBar n CWBR 6.06 +.19 CmtyBkTr ESXB 9.90 -.05 CmstkH rs CHCI 2.49 -.07 ContraFect CFRX 2.65 -.17 Corcept CORT 14.30 -.87 CountrP rs CPAH 2.82 +.16 CrownCfts CRWS 5.45 +.05 CryoPort rs CYRX 15.64 -.01 CueBioph n CUE 11.83 -.06 Cyclacel rs CYCC 1.46 +.01 CymaBay CBAY 13.20 -.68 CytRx rs CYTR 1.24 -.01 Cytosorbnt CTSO 12.35 -.20D -DareBio rs DARE 1.30 +.01 DarioHlth DRIO 1.37 +.02 Daseke n DSKE 9.48 +.06 Data IO DAIO 6.34 +.03 Datawatch DWCH 10.40 +.25 DelTaco TACO 14.13 +.03 DelmarPh n DMPI .67 -.01 DeltaTch h DELT 1.08 -.01 Dennys DENN 15.90 -.01 Determine DTRM 1.46 +.05 DifferBr rs DFBG 5.22 +.29 DiffusP hn DFFN .46 -.01 DigitalAlly DGLY 2.33 -.02 DigitlTurb APPS 1.42 -.03 DivrsRst h SAUC 1.17 +.04 DolphEnt hn DLPN 3.65 -.05 DryShips s DRYS 5.18 -.43 DynavaxT DVAX 15.10 -.15E -ENDRA n NDRA 2.22 -.12 ENGlobal ENG 1.32 +.00 EagleBncp EGBN 60.15 -1.25 EastsDist n EAST 7.91 -.17 Eco-Stim h ESES .72 -.02 eGain EGAN 13.75 -.90 EksoBio n EKSO 1.76 -.01 EltekLtd rs ELTK 3.86 -.00 Energous WATT 15.73 +.13 EngyFocus EFOI 2.14 EsqFnHld n ESQ 26.36 -.23 EuroTech CLWT 4.90 +.30 Euroseas rs ESEA 1.78 -.01 EvofemBio EVFM 2.60 +.10 EvokePhm EVOK 2.67 +.03 ExactSci h EXAS 63.76 -.42 ExelaTch n XELA 4.94 -.05 EyegatePh EYEG .57 -.01F -FS Bncp FSBW 62.01 -1.80 FarmersNB FMNB 16.30 -.10 FedlStAc n FSAC 9.87 +.01 FenncPhr n FENC 9.68 -.13 FinTcII n FNTE 10.03 +.01 FinjanH FNJN 4.47 -.13 First LI s FLIC 24.75 -.40 FiveStar FVE 1.40 +.10 Fonar FONR 28.30 ForshtAut n FRSX 3.35 +.04 FortressBio FBIO 3.02 +.02 Forward h FORD 1.77 -.01 FulingGbl n FORK 3.55 +.10 FullHseR FLL 3.28 -.06 FuweiF rs FFHL 3.33 -.32G -GSV Cap GSVC 6.98 -.01 GTx Inc rs GTXI 14.92 -.29 GalectinTh GALT 6.55 -.07 GalmedPh GLMD 15.24 +2.47 GeneticT rs GENE 1.09 +.03 GeniusBr n GNUS 2.39 +.03 Gevo rs GEVO 4.28 -.19 GigaMda rs GIGM 2.96 +.06 GblEagEnt ENT 2.86 +.15 GlobusM rs GLBS .47 -.03 GoodTimes GTIM 4.25 +.30 GorsHl A n GSHT 10.16 +.01 GreenBrick GRBK 10.10 +.05 GrpoFin GGAL 34.72 -.62H -HTG Mol h HTGM 3.18 -.07 HalladorE HNRG 6.33 +.20 HebronTc n HEBT 1.96 +.08 HeliMAn h HMNY .15 -.03 HernTher h HRTX 38.75 +.25 HeskaCorp HSKA 108.49 +1.16 HghwyH HIHO 4.50 +.08 Histogenics HSGX 2.49 -.02 HostessBr n TWNK 13.60 +.12 HowardBcp HBMD 17.50 HudsonTc HDSN 2.16 -.02 HuttigBld HBP 4.62 +.15I -ICAD ICAD 3.06 -.04 Itus Cp hrs ITUS 3.20 -.04 IdealPower IPWR 1.03 +.10 Identive lf INVE 4.46 +.04 IderaPhm IDRA 1.01 -.05 ImmuCell ICCC 6.87 -.03 ImmuneP rs IMNP .21 -.01 ImprimisP IMMY 2.27 -.05 IndusAcq n INDU 9.92 InfrEnAlt IEA 10.09 +.03 InspEnt INSE 6.20 +.05 IntecPhm n NTEC 4.60 +.05 Intelliph IPCI .50 -.03 IntlnkEl n LINK 3.56 +.14 IntrpDia rs IDXG .95 +.02 iRadimed IRMD 22.65 -.20 Iteris ITI 5.46 Izea n IZEA 1.89 -.67J -Jason Inds JASN 2.37 +.07 JointCorp JYNT 8.21 +.01K -KBS Fash rs KBSF 4.97 +.01 KayAnAc n KAAC 9.91 KaziaTh rs KZIA 3.25 -.23 KeryxBio KERX 4.39 +.03 KindredBio KIN 11.85 KingldJw KGJI 1.23 -.02 Kingstone KINS 16.70 +.33 KitovPh n KTOV 2.35 +.01 Koss h KOSS 2.63 -.10 KrystlBio n KRYS 17.13 +.07L -LM FdgA n LMFA .41 +.01 LRAD h LRAD 2.76 -.01 LaJollaPh LJPC 30.49 +.06 LandsEnd LE 26.00 -.55 Lantronix LTRX 2.66 LeadgBr g LBIX 1.72 +.20 WBI TacGr N WBIA .03e .1 26.51 22.50 5 24.77 32 24.90 24.71 +.02 -1.4 WBI TactV N WBIB .08e .3 27.48 23.67 4 24.47 28 24.80 24.42 -.16 -7.1 WBI TacYd N WBIC .28e 1.2 23.53 20.92 5 23.17 29 23.22 23.04 +.04 +3.6 WBI TacSel N WBID .05e .2 25.62 21.85 5 24.16 31 24.19 23.94 +.24 -1.4 WBI LCTG N WBIE .19e .7 28.05 23.50 7 27.03 37 27.10 26.32 +.72 +3.8 WBI LCTV N WBIF .22e .8 30.46 25.84 5 28.88 28 28.94 28.47 +.49 -.1 WBI LCTY N WBIG .31e 1.2 28.00 22.65 7 26.84 36 26.87 26.27 +.67 +3.8 WBI LCTS N WBIL .04e .1 29.15 24.92 5 26.86 44 26.89 26.18 +.63 -2.1 WBI PwFact N WBIY 27.94 22.34 9 27.18 55 27.64 27.12 -.18 +2.2 WBITacRot N WBIR 26.78 24.18 1 25.08 29 25.13 24.87 +.08 -1.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 7 24.06 100 24.10 23.90 +.07 -5.2 WBI THiInc N WBIH .45e 1.9 25.43 23.68 23 24.06 178 24.18 24.05 -.06 -3.5 WCF Bcp n Q WCFB .20 2.2 11.00 8.96 2 9.18 6 9.20 9.05 +.07 -3.6sWD 40 Q WDFC 2.16 1.3 39 162.85 103.80 100 162.30 813 163.20 145.50 +10.50 +37.5 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 2555 65.19 10619 66.40 63.19 -1.22 -1.9sWEX Inc N WEX 38 196.65 101.14 204 196.04 1649 197.57 192.22 +3.04 +38.8 WMIH Q WMIH 1.61 .60 536 1.37 4063 1.43 1.36 -.04 +61.4sWNS Hldg N WNS 29 54.38 33.68 114 53.32 1001 54.38 51.99 +.83 +32.9 WP Carey N WPC 4.06 6.1 18 72.41 59.23 148 66.78 1285 68.19 66.46 -1.16 -3.1 WPP plc N WPP 3.91e 4.8 103.53 75.57 130 81.97 627 82.79 79.25 +2.89 -9.5sWPX Engy N WPX 19.78 9.21 3648 18.74 31204 19.78 18.20 -.22 +33.2sWPX pfA N WPXp 1.56 2.0 81.68 45.44 28 77.29 1295 81.68 75.29 -.90 +25.0 WSFS s Q WSFS .44f .8 17 56.70 42.45 120 52.65 680 55.00 52.60 -1.70 +10.0 WSI Inds Q WSCI .16 2.9 62 6.55 2.85 20 5.59 74 5.59 5.10 +.36 -6.9 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 0 16.50 3 16.50 16.32 -.03 +6.5 Wabash N WNC .30 1.5 14 26.54 18.25 301 19.45 2031 19.87 18.91 -.01 -10.4 WABCO N WBC 17 162.20 113.00 401 121.03 2808 123.27 116.22 +4.87 -15.7sWabtec N WAB .48 .5 32 104.21 69.20 701 104.07 3759 105.10 100.47 +3.97 +27.8 WaddellR N WDR 1.00 5.4 12 23.82 17.53 767 18.35 4918 19.61 18.21 -.43 -17.9 WageWrks N WAGE 30 69.25 38.40 216 52.45 1106 53.70 51.28 -.70 -15.4 WalMart N WMT 2.08f 2.4 21 109.98 73.13 6384 87.70 33066 87.99 84.77 +3.19 -11.2 WalgBoots Q WBA 1.76f 2.7 14 83.89 59.07 7760 65.17 48372 65.52 62.18 +1.87 -10.3 WalkerDun N WD 9 61.44 42.66 87 57.33 833 58.30 56.21 +.57 +20.7 WarrMet n N HCC .20 31.65 8.53 1958 25.57 7065 28.70 25.47 -1.97 +29.7 WashFed Q WAFD .68 2.1 16 37.70 29.80 307 32.75 1861 34.45 32.68 -.85 -4.4 WashPrGp N WPG 1.00 12.6 21 9.79 5.40 3063 7.92 10997 8.40 7.92 -.41 +11.2 WashPr pfH N WPGpH 1.88 8.1 25.55 20.05 3 23.26 55 23.77 23.23 -.57 -5.4 WashPr pfI N WPGpI 1.72 8.1 25.85 19.11 3 21.31 95 21.42 21.08 -.09 -14.0 WREIT N WRE 1.20 3.9 30 33.96 24.92 147 30.79 1154 31.15 30.49 -.27 -1.1 WshTrst Q WASH 1.72 3.0 20 63.25 48.85 30 58.05 140 60.85 58.05 -1.75 +9.0sWasteCon s N WCN .56 42 78.50 63.27 535 78.13 3035 78.50 75.60 +2.39 +10.1 WsteMInc N WM 1.85 2.2 18 89.73 73.48 1120 84.37 8461 84.66 82.27 +2.08 -2.2 Waters N WAT 30 220.20 171.32 519 198.09 2254 200.69 196.38 +1.61 +2.5 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 13 17.10 226 17.78 17.05 -.33 +.3 Watsco N WSO 5.80 3.2 34 192.94 141.61 227 184.06 1166 186.60 178.77 +5.30 +8.2 WatscoB N WSO/B 5.00f 2.7 38 192.75 142.00 183.26 1 183.26 181.50 +6.48 +8.4 WattsWtr N WTS .84f 1.0 28 84.25 59.15 92 83.00 552 83.69 80.30 +1.30 +9.3 WaveLfSc n Q WVE 55.95 15.15 232 36.90 903 38.65 36.25 -1.35 +5.1sWayfair N W 122.53 55.33 868 119.17 5933 122.53 112.23 -2.57 +48.5 WaysideT Q WSTG .68 4.8 6 18.70 12.60 4 14.25 21 14.25 14.00 +.15 -14.7 WeathfIntl N WFT 4.72 2.07 8259 3.52 68420 3.63 3.40 +.13 -15.6 Web.com Q WEB 10 26.30 15.75 479 25.60 2700 25.85 25.35 -.15 +17.4 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 611 64.10 2802 66.17 63.85 -.14 +14.1 WeiboCorp Q WB 142.12 68.18 900 90.67 8153 92.99 87.60 +.23 -12.4 WtWatch N WTW 84 105.73 32.55 1115 92.03 7344 103.41 90.72 -10.39 +107.8 WeinRlt N WRI 1.58f 5.2 11 33.83 25.67 398 30.52 2823 31.11 30.39 -.47 -7.1 WeisMk N WMK 1.20 2.3 25 57.82 31.26 70 52.07 385 54.91 51.42 -2.14 +25.8sWelbilt N WBT 23.77 18.34 1618 23.45 6095 23.85 22.28 +.55 -.3sWellcare N WCG 30 258.93 162.25 184 258.56 1096 259.16 253.00 +5.17 +28.6 WelleslyBc Q WEBK .22f .7 22 34.25 25.00 2 33.00 6 33.35 32.55 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 139 25.68 953 25.69 25.65 +.02 +.1 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 5 1264.58 331 1267.50 1263.25 -1.72 -3.5 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 93 24.50 339 24.85 24.47 -.30 -2.4 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 30 24.56 158 24.82 24.49 -.22 -2.2 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 44 24.60 238 24.93 24.58 -.26 -2.3 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.60 62 25.93 603 26.24 25.81 -.29 -4.0 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 62 27.47 357 27.66 27.36 -.14 -4.0 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 16 25.85 191 26.10 25.77 -.20 -2.3 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 34323 55.36 101716 57.08 53.63 -.53 -8.8 WellsF wt N WFC/WS 30.82 16.15 30.65 +11.5 WellsF pfY N WFCpY 26.50 24.33 145 25.07 514 25.45 25.02 -.29 -3.4 WellsF pfX N WFCpX 26.16 24.15 91 25.00 645 25.34 24.96 -.26 -2.1 WellsF pfW N WFCpW 26.65 24.32 27 25.31 197 25.57 25.20 -.19 -2.6 WellsF pfV N WFCpV 26.82 25.00 31 25.90 217 26.17 25.84 -.17 -3.4 EvgGlbDiv N EOD .54m 9.6 6.50 5.52 99 5.64 450 5.67 5.60 -.01 -4.9 WFAdvInco A EAD .82 10.3 8.97 7.80 122 7.90 792 8.02 7.90 -.05 -6.0 WFAdMSec A ERC 1.16 9.3 13.65 12.42 148 12.50 673 12.64 12.49 +.03 -4.3 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 7 25.92 35 26.33 25.92 -.33 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 14 12.41 79 12.52 12.28 +.13 -6.0 Welltower N WELL 1.68e 2.7 14 75.58 49.58 1172 62.68 7048 64.42 62.40 -1.72 -1.7 Welltwr pfI N HCNpI 3.25 5.5 67.53 54.50 14 59.44 238 60.43 59.26 -1.02 -.7 Wendys Co Q WEN .34 1.9 19 18.22 13.57 1812 17.56 7504 17.77 17.26 +.28 +6.9 WernerEnt Q WERN .36f 1.0 26 43.95 28.55 1492 37.15 5069 38.90 36.50 -.75 -3.9 Wesbanc Q WSBC 1.16 2.6 19 48.37 35.49 49 45.19 441 47.14 45.11 -1.12 +11.2 WescoAir N WAIR 11.95 6.05 258 11.45 1556 11.55 11.10 +.30 +54.7 Wesco Intl N WCC 17 69.35 48.95 275 58.40 2396 59.65 57.05 +.30 -14.3 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 10 25.45 79 26.51 25.27 -.60 +1.2 WestPhrm N WST .56 .6 43 103.36 80.02 458 100.03 1863 101.61 99.84 -.53 +1.4 WAmBcp Q WABC 1.60 2.7 29 64.26 49.38 54 58.43 333 60.21 58.16 -.31 -1.9 WestellT rs Q WSTL 31 4.60 2.71 26 2.79 105 2.91 2.75 -.09 -25.6 WstnAlliB N WAL 17 64.06 44.83 654 56.37 3151 59.52 55.86 -1.32 -.4 WstnAll56 N WALA 1.56 6.1 26.71 25.15 5 25.59 27 25.79 25.51 -.04 -2.4tWstACpLn N TLI .87 8.6 11.22 10.07 5 10.07 111 10.11 10.07 -.02 -4.3 WAstEMkt N EMD .84 6.1 16.16 13.19 199 13.72 1265 13.72 13.49 +.17 -11.8 WsADefOp N GDO 1.36 8.2 18.58 16.28 26 16.52 131 16.58 16.47 -.04 -8.2 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 100 9.20 331 9.23 9.15 +.03 -10.0 WstAstHI2 N HIX .80 13.6 7.35 5.97 205 6.46 896 6.48 6.43 +.01 -7.3 WAHiInOp N HIO .43 8.9 5.21 4.74 124 4.79 942 4.80 4.76 +.01 -5.5 WAstHYOp N HYI 1.32 9.1 15.90 14.41 38 14.46 222 14.56 14.41 -.02 -4.4 WstnAsst N PAI .69 5.1 17.37 13.32 24 13.63 100 13.78 13.59 -.08 -13.9 WstnAsInt N SBI .48 5.5 9.98 8.58 9 8.66 155 8.69 8.61 +.02 -7.0 WAstDefOp N IGI 1.20 5.9 23.67 19.85 14 20.35 79 20.73 20.05 -.18 -11.0 WAMgdMu N MMU .78 6.1 14.60 12.54 93 12.81 288 12.81 12.61 +.15 -9.0 WstAstMtg N WMC 1.24e 11.6 8 10.95 8.54 146 10.70 926 10.79 10.61 -.04 +7.5 WAMtDOp N DMO 2.82a 12.1 27.29 22.70 28 23.37 207 23.45 22.87 +.25 -5.3 WA MunDef N MTT 1.01a 4.8 23.85 20.45 19 21.03 152 21.14 20.77 +.04 +.7 WstAMunHi N MHF .34 4.7 8.05 7.08 35 7.21 122 7.30 7.21 -.01 -2.6 WAMunPrt N MNP .87 6.2 16.26 13.94 3 14.11 81 14.16 14.06 -.01 -7.4 WAstBdF N WEA 1.08 8.4 14.40 12.50 8 12.80 68 12.80 12.62 +.13 -7.3 WstAVari N GFY .93 5.6 17.79 16.53 3 16.61 30 16.74 16.55 -.17 -4.4 WAstInfSc N WIA .38 3.4 12.10 11.10 39 11.40 257 11.43 11.30 +.09 -3.3 WAstInfOpp N WIW .40 3.6 11.75 10.92 51 11.09 525 11.16 11.00 -.01 -2.9 WstC&G gs A WRN 1.44 .71 58 .84 344 .87 .81 +.00 -17.2 WDigital Q WDC 2.00 2.5 9 106.96 75.96 1691 79.52 13095 80.12 77.89 +1.59 WstnGasEq N WGP 2.19f 6.1 22 43.49 31.63 133 35.98 605 36.15 34.86 -.04 -3.2 WstnGasPt N WES 3.74f 7.6 40 57.15 40.44 270 49.25 3881 49.69 47.64 +.21 +2.4 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 39 11.05 142 11.25 10.85 -.03 +1.4 WstnUnion N WU .76 3.7 11 22.21 18.38 2669 20.36 14931 20.50 20.17 +.11 +7.1 WestlkChm N WLK 1.59f 1.5 11 124.30 66.39 556 107.88 4176 112.85 105.83 -1.58 +1.3 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 15 24.55 124 24.90 24.49 -1.6 WestmRs s N WMLP .46m 29.4 4.60 .98 23 1.57 662 2.64 1.55 -.14 -43.7 WestpacBk N WBK 1.52e 6.9 26.38 20.52 184 22.00 1060 22.35 21.66 -.16 -9.8 WstptFuel g Q WPRT 4.33 1.48 159 2.63 1368 2.70 2.56 -.03 -30.1 WestRck N WRK 1.72 3.0 17 71.55 54.05 861 57.44 5721 58.51 57.02 +.52 -9.1 WestwtrRs Q WWR 1.70 .35 230 .38 1623 .44 .36 -.04 -64.5 WestwdH N WHG 2.72 4.6 12 71.00 53.51 19 58.76 112 61.92 58.64 -1.61 -11.3sWeycoGp Q WEYS .92f 2.5 23 39.93 26.68 6 36.68 72 39.93 36.10 -.55 +23.4 Weyerhsr N WY 1.28 3.5 32 38.39 30.95 1831 36.44 14476 37.31 36.36 -.83 +3.3sWheatPr g N WPM .28e 28 22.87 18.32 1216 22.00 6232 22.87 21.91 -.68 -.6 Wheelr pfB Q WHLRP 2.25 13.4 23.12 12.58 1 16.79 67 16.85 16.41 +.39 -23.3 Wheelr pfD Q WHLRD 2.19 11.3 24.05 14.66 2 19.35 47 19.37 17.89 +.55 -3.7 Wheeler rs Q WHLR 1.36 29.6 12.30 3.25 43 4.60 252 4.60 4.22 +.35 -53.9 Whrlpl N WHR 4.60f 3.0 33 200.61 142.30 876 155.77 3751 156.51 150.74 +4.90 -7.6 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 9 910.37 76 918.72 904.39 +.74 +6.9 WhiteHFin Q WHF 1.42 9.7 10 15.80 10.92 35 14.65 138 14.85 14.40 +.14 +9.2tWhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 70 25.12 108 25.68 25.05 -.48 -1.9 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 290 12.87 1198 13.00 12.61 +.07 -10.7 WhitngPet rs N WLL 56.47 15.88 1637 52.47 12935 55.39 51.25 +.19 +98.1 WidOpW n N WOW 17.50 6.03 325 10.88 2914 11.52 10.44 -.12 +2.9 WidePoint A WYY .73 .41 42 .52 487 .54 .48 -.01 -20.2 WildhRs n N WRD 29.67 10.36 1388 22.40 6642 25.19 22.19 -1.70 +21.7 WileyJA N JW/A 1.20 1.8 18 71.75 51.50 212 66.40 1602 66.60 63.95 +2.60 +1.0 WileyJB N JW/B 1.20 1.8 18 71.40 51.76 0 66.34 14 66.34 63.91 +2.30 +1.0 Wilhelmina Q WHLM 28 8.73 5.40 0 6.45 1 6.60 6.26 +.17 -.3sWillScot Q WSC 16.05 9.45 517 15.85 4137 16.05 15.10 +1.00 +24.8 WillmValV Q WVVI 24 8.86 7.81 1 8.25 17 8.30 8.17 -.04 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 4.76 3 5.00 4.76 -.01 -8.6 Willdan Q WLDN 24 36.87 19.25 48 31.00 232 31.95 29.92 -.61 +29.5 WLyonHm N WLH 13 32.95 18.85 156 24.21 1201 24.47 23.46 +.75 -16.7 WmsCos N WMB 1.36 5.0 10 33.67 24.00 6638 27.32 33670 27.88 26.81 -.26 -10.4 WillmsPtrs N WPZ 2.46f 6.0 48 44.06 32.74 1642 41.05 5796 41.82 40.47 -.28 +5.9 WmsSon N WSM 1.72 2.8 18 65.99 42.68 1131 61.22 7737 62.79 57.85 +.23 +18.4 WillisLFn Q WLFC 14 36.70 22.51 5 31.64 87 33.45 30.97 -.59 +26.7 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 415 158.04 2097 159.09 152.92 +2.11 +4.9tWindstm rs Q WIN 20.20 4.51 628 4.52 3791 5.14 4.44 -.38 -51.1 Wingstop n Q WING .28a .5 74 55.86 29.54 369 52.21 1968 54.08 51.50 -.94 +33.9 Winmark Q WINA .60f .4 25 153.70 121.55 1 144.70 19 148.98 142.95 -2.30 +11.8 Winnbgo N WGO .40 1.0 13 58.65 33.15 224 41.55 1537 43.10 40.65 -.45 -25.3 WinsFin Q WINS 390.88 46.00 0 62.00 1 66.00 62.00 +1.99 -65.6 Wintrust Q WTFC .76 .9 19 99.96 67.74 452 86.74 1811 90.66 86.33 -1.68 +5.3 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.62 3 27.12 21 27.41 26.98 -.07 -3.0 Wipro s N WIT .03e .6 6.40 4.50 560 5.06 5298 5.15 4.84 +.15 -7.5 WirelessT A WTT 2.64 1.35 16 2.20 37 2.22 2.18 -.01 -9.5 WT IntQua N IQDG 32.75 27.99 2 30.36 94 30.38 29.88 +.44 -1.1 WT ST HiYl N SFHY 51.40 48.47 0 49.96 4 49.96 49.70 +.36 +1.9 WT ShTr n N SFIG 49.88 48.54 48.85 1 48.85 48.85 +.15 -1.0 WT HiYld n N WHFY 52.27 48.72 0 49.28 1 49.28 49.19 +.38 -2.1 WT Corp n N WFIG 50.34 47.25 47.70 1 47.82 47.70 -.11 -4.5 WT EmMDv N DVEM 36.70 29.82 10 31.44 30 31.53 31.01 +.37 -5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT G exMx N XMX 31.68 27.23 0 30.02 1 30.02 29.72 +.59 +1.3 WT DyCEu N DDEZ 33.88 29.57 30.54 0 30.54 30.54 +.97 -3.0 WT DyInEq N DDWM 32.00 28.34 26 29.24 1279 29.41 28.93 +.05 -4.3 WT DyInSm N DDLS 34.74 30.28 4 31.60 11 31.73 31.44 +.16 -5.7 WT DynCJp N DDJP 31.29 27.41 28.67 -4.0 WTBearEq N DYB 26.48 24.64 3 26.17 17 26.28 26.16 -.01 +.4 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.45 3 19.45 18 19.59 19.10 +.33 +10.4 WT LgSEq N DYLS 34.53 29.20 10 34.07 62 34.26 33.76 +.33 +4.6 WT EuLoc N EZR 34.19 27.36 29 27.99 30 28.31 27.88 -.17 -10.1 WT SCDiv N HGSD 26.76 23.81 1 26.10 8 26.27 25.96 +.14 -.4 WT GlSmC N GSD 35.24 30.06 1 32.39 8 32.67 32.39 -.02 -2.1 WT JpnHCr N DXJH 4.10e .6 38.12 32.26 37.83 +2.7 WTUSEnYd N AGGY 1.44 2.9 55.58 48.18 25 48.88 212 48.88 48.63 +.17 -3.6 WTEurSmC N EUSC .53e 32.83 28.83 5 30.35 79 30.58 30.13 +.01 -2.4sWT PutStr N PUTW 30.04 26.65 15 30.03 201 30.05 29.83 +.25 +3.3 WT EMexSt N XSOE .77e 2.6 35.10 26.90 46 29.69 142 29.91 29.26 +.36 -6.8 WT JpDvG N JHDG 30.34 25.63 0 27.82 1 27.82 27.47 +.64 -3.9 WTIntHDv N IHDG .70e 1.4 32.92 29.39 32 32.36 149 32.37 31.82 +.71 +2.1 WT EurDiv N EUDG .51e 1.9 28.46 24.78 7 26.18 21 26.20 25.83 +.23 -2.9 WTFltRtTr N USFR 27.90 24.97 40 25.09 895 25.09 25.06 +.01 +.3sWT SCQDv Q DGRS .66e 1.8 37.94 31.44 12 37.42 87 37.94 37.20 -.19 +4.7 WT USQDv Q DGRW .59e 1.4 44.54 36.50 141 42.31 532 42.33 41.71 +.77 +2.1 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 669 64.64 3012 64.77 63.74 +.44 +1.5 WTChixSte Q CXSE 1.54e 1.9 96.79 66.47 6 81.37 90 82.25 79.59 +1.30 -5.6 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 2 69.50 7 69.61 69.32 +.26 -4.9 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 43.75 1 43.92 43.73 +.13 -4.3 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 79 34.75 858 35.22 34.65 -9.6 WisDynCu n N DHDG 26.16 23.27 2 25.04 16 25.08 24.77 +.33 WisYldEn n N SHAG 52.53 48.66 2 48.94 18 48.97 48.80 -.01 -1.6sWis US Mul N USMF 29.69 24.85 3 29.65 349 29.73 29.40 +.37 +6.7tGrnHCmdty N GCC 19.89 18.09 25 18.20 832 18.69 18.09 -.45 -5.3 WisdomTr Q WETF .12 1.3 25 13.41 8.37 1317 9.12 3947 9.78 8.70 -.43 -27.3 WT Diefa N DWM .74e 1.4 59.63 51.53 14 53.19 112 53.83 52.72 -.15 -4.6 WT DefaEq N DTH 1.75e 4.2 47.40 40.87 30 41.93 93 42.48 41.57 -.23 -5.5 WTDv exF N DTN 2.48e 2.8 92.93 80.20 15 88.89 56 89.07 87.96 +.74 +.6 WTEurEq N DEW 1.75e 3.8 51.17 44.99 3 46.35 16 46.74 46.18 -.01 -4.5 WTEurSC N DFE 1.48e 2.3 75.61 63.66 48 65.77 383 66.73 65.33 -.19 -6.8 WT EqInco N DHS 2.10e 3.0 75.26 66.21 22 71.08 92 71.51 70.88 +.04 -2.4 WTIntD exF N DOO 2.01e 4.7 46.39 40.40 5 42.51 74 43.24 42.29 -.38 -2.1 WT IntLC N DOL 1.69e 3.5 54.18 46.99 30 48.36 117 48.93 47.91 -.19 -4.5 WTIntMC N DIM 1.53e 2.3 73.72 63.29 7 65.63 45 66.31 64.97 -.16 -4.9 WTIntSC N DLS 1.16e 1.6 81.62 68.83 48 71.58 432 72.46 71.00 -.13 -6.8 WTGxUSDv N DNL .99e 1.7 62.84 52.79 4 57.98 17 58.15 57.18 +.64 -2.0 WTJpnSC N DFJ 1.26e 1.7 85.64 69.02 28 74.63 293 76.08 73.91 -.33 -7.2 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 877 54.25 6566 54.31 53.51 +1.04 -8.6 WT LCD N DLN 1.84e 2.0 97.25 83.50 125 91.98 309 92.09 91.25 +1.00 -.2 WT MCD s N DON 36.59 31.65 230 36.33 1184 36.58 36.13 +.02 +3.0 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 2 56.11 7 57.01 55.51 -.49 -5.8 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.97 3 66.94 4 67.30 66.08 +.58 -4.6sWT SC s N DES 30.66 25.48 120 30.13 1299 30.66 29.97 -.35 +3.7 WT TotDv N DTD 2.05e 2.2 97.46 84.30 15 93.26 62 93.32 92.57 +.85 +.3 WT MgdFut N WDTI 40.66 38.34 8 40.15 80 40.24 39.72 +.41 +1.4 WT EmCur N CEW 20.09 18.44 4 18.65 46 18.83 18.64 -.01 -4.0 WTESCDv N DGS 1.29e 2.7 57.04 45.45 90 47.87 512 47.93 46.93 +.60 -8.2 WT EmEq N DEM 1.80e 4.1 50.31 40.62 189 43.41 1124 43.78 42.71 +.40 -4.3 WTEMQDv Q DGRE .67e 2.6 28.95 23.82 18 25.36 55 25.60 25.08 +.31 -6.9 WTGxUSRe N DRW 1.22e 4.0 34.85 29.19 3 30.38 58 30.66 30.03 -.07 -6.7 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.43 91 43.62 43.32 +.15 +.2 WT IntHdg Q AGZD .84 1.8 48.65 47.59 5 47.98 113 48.03 47.76 +.12 -.9 WT NegHY Q HYND .90e 4.3 22.48 20.26 13 21.03 128 21.40 20.99 +.08 +2.6 WT India N EPI .22e .9 29.52 24.49 1360 25.64 17174 26.28 25.27 +.48 -7.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 26 24.05 345 24.09 23.95 +.10 -.5 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 2 30.40 68 30.58 30.05 +.09 -5.6 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 23.31 35 23.42 23.18 +.28 -10.2 WTUSDBull N USDU 1.78e 26.89 24.78 50 26.59 101 26.66 26.31 +.26 +2.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 8 42.91 78 43.18 42.38 +.50 -6.9 WTEMCnG Q EMCG .59e 2.5 28.89 22.28 2 23.15 26 23.38 22.94 +.14 -14.1 WT LowPE N EZY .90e 1.1 88.16 72.62 2 84.33 5 84.40 83.82 +.91 +3.0sWT SCErn N EES .95e 2.4 40.30 31.16 46 39.53 339 40.30 39.41 -.36 +9.1 WT MCEr s N EZM 41.78 34.70 31 41.07 302 41.44 40.77 +.14 +3.5 WT Er500 s N EPS 33.14 27.84 13 31.50 191 31.56 31.20 +.42 +1.4 WT TotErn N EXT 1.49e 4.6 92.23 30.05 2 32.42 74 32.48 32.20 +.36 +1.7sWix.com Q WIX 109.20 50.90 280 106.70 1836 109.60 102.75 +1.40 +85.4 WolvWW N WWW .32 .9 25 36.90 25.25 448 33.70 2244 34.46 33.15 -.40 +5.7 Woodward Q WWD .57 .7 29 89.30 65.76 156 80.20 916 81.18 78.02 +2.19 +4.8 WooriBank N WF 53.50 38.29 22 45.54 213 46.53 44.22 +.10 +1.9 Workday Q WDAY 140.00 94.40 2090 134.76 11341 137.43 125.69 +6.01 +32.5tWorkhrs rs Q WKHS 3.82 1.39 417 1.54 2775 1.78 1.39 -.06 -39.8 Workiva N WK 27.60 18.35 30 24.75 398 25.25 24.30 -.40 +15.7 WldAccept Q WRLD 16 125.13 71.02 37 110.60 245 117.62 109.62 -4.71 +37.0 WorldFuel N INT .24 1.1 10 40.16 19.79 517 21.42 3923 21.69 20.50 +.92 -23.9sWldW Ent N WWE .48 .6 77.46 20.44 1793 76.90 4636 79.95 73.82 +.22 +151.5sWorldpay N WP 86.80 60.65 1566 86.48 8897 87.00 83.10 +3.12 +17.6 Worthgtn N WOR .92f 2.0 15 53.27 39.52 220 45.44 1634 46.60 45.07 +.57 +3.1 WrightMed Q WMGI 29.89 19.01 670 25.48 4928 26.49 25.21 -.92 +14.8 WrightM rt Q WMGIZ 1.74 .61 1.30 1 1.30 1.30 +.02 -13.9 WyndHtR n N WH 66.95 57.16 525 58.71 4313 60.49 57.77 -.75 -4.4 Wynn Q WYNN 3.00f 1.8 46 203.63 124.11 1452 165.24 14797 166.23 159.77 +8.38 -2.0X-Y-Z:XAI Oct n N XFLT 11.15 9.03 53 9.55 758 10.77 9.25 +.40 +1.6 xG Tech rs Q XGTI 2.65 .58 100 .68 882 .74 .61 +.05 -58.0 XL Grp N XL .88 1.6 56.50 33.77 1123 56.36 5359 56.45 56.27 -.05 +60.3sXO Group N XOXO 35.38 17.29 155 34.62 1193 35.83 30.97 +1.34 +87.5 XOMA rs Q XOMA 17 37.25 6.86 40 23.11 260 24.30 22.81 -.62 -35.1 XPO Logis N XPO 40 115.49 54.34 660 101.75 5158 105.66 98.87 +.39 +11.1 XTL Bio rs Q XTLB 3.94 1.55 9 1.84 380 2.64 1.82 -.15 -19.5 XBiotech n Q XBIT 5.80 3.55 17 4.27 90 4.68 4.24 -.42 +8.4 XcelBrnds Q XELB 12 5.00 1.80 16 2.95 79 2.95 2.51 +.35 -10.6 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 2176 46.27 16089 46.95 44.76 -.69 -3.8 Xcerra Q XCRA 14.49 9.20 247 14.13 2492 14.47 14.00 -.01 +44.3 Xencor Q XNCR 43.39 18.97 323 41.89 1411 42.61 38.78 +2.84 +91.1 XeneticB n Q XBIO 8.95 1.37 241 4.60 1133 5.74 4.39 -.69 +139.7 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 196 24.55 1913 25.02 24.15 -.30 +13.7 XenonPhm Q XENE 11.00 2.10 222 10.55 2560 10.60 8.85 +.50 +273.5 XeriaPh n Q XERS 22.37 15.75 8 18.50 79 19.49 18.03 -.17 -8.5sXerium N XRM 13.33 3.70 92 13.32 859 13.33 13.27 +.04 +212.7 Xerox rs N XRX 1.00 4.0 32 37.42 23.52 2676 25.27 12265 25.68 24.50 +.88 -13.3 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 656 67.99 7175 69.27 67.04 +.40 +.8 XinyuanRE N XIN .40 8.2 7 8.29 4.23 203 4.90 1094 4.97 4.60 +.30 -28.0 Xperi Q XPER .80 4.7 33.90 15.60 180 16.85 1382 17.55 16.60 +.20 -30.9 XploreTch Q XPLR 50 5.98 1.97 90 5.96 1066 5.98 5.95 +109.9 XpressSp rs Q XSPA 1 1.80 .29 78 .31 1245 .38 .30 +.01 -77.4 XspandPr n Q XSPL 11.63 5.25 20 6.72 116 7.10 6.31 -.10 +14.5 Xunlei Ltd Q XNET 27.00 3.11 728 12.09 3765 12.35 11.12 +1.02 -21.4 Xylem N XYL .84f 1.2 29 79.83 54.08 811 68.52 6376 68.61 66.46 +1.71 +.5 YPF Soc N YPF .11e .7 26.70 13.14 1159 15.06 6217 15.40 14.67 +.39 -34.3 YRC Wwde Q YRCW 17.61 8.07 337 10.61 2375 10.90 10.38 +.32 -26.2 YY Inc Q YY 7 142.97 57.13 686 98.43 5170 100.16 94.50 +1.22 -12.9 Yamana g N AUY .02 .7 3.80 2.21 9054 2.91 56164 3.18 2.88 -.19 -6.7 Yandex Q YNDX 95 44.49 26.13 1931 37.91 12584 38.61 36.54 +.96 +15.8 Yatra n Q YTRA 12.85 5.00 264 6.26 1642 6.39 5.80 +.51 -16.3 Yelp N YELP 23 48.40 29.37 1101 39.79 5288 40.92 38.95 -.17 -5.2 Yext n N YEXT 20.03 10.58 675 18.46 3892 19.98 17.96 -1.03 +53.4tYld10Bio rs Q YTEN 8.67 1.35 155 1.48 2043 1.69 1.35 +.04 -16.4 YintechIn n Q YIN .36e 4.6 14.81 7.21 45 7.91 162 8.33 7.81 -.25 -17.3 Yirendai n N YRD 53.50 19.51 447 20.68 2084 22.50 20.26 -.48 -53.0 YogaWks n Q YOGA 5.85 1.73 22 2.10 108 2.10 1.80 +.25 -25.8 YorkWater Q YORW .67 2.1 32 39.00 27.45 11 32.40 62 33.55 32.15 -1.05 -4.4 Youngevt n Q YGYI 6.75 3.17 16 4.40 84 4.40 4.08 +.20 +6.5 YulongE rs Q YECO 9.00 1.25 82 2.55 415 3.12 2.38 +.05 -5.6 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 935 79.14 7165 79.78 78.45 +.87 -3.0 Yum China N YUMC .40 48.75 34.98 3004 36.62 18265 37.48 35.85 -.72 -8.5 YumaEn rs A YUMA 3.10 .33 819 .48 3291 .65 .46 -.14 -58.9 ZK Intl n Q ZKIN 16.00 3.17 14 3.51 122 4.04 3.26 -.33 -64.2 ZTO Exp n N ZTO 21.70 12.84 2339 20.61 11263 21.28 19.71 +.95 +30.0 Zafgen Q ZFGN 11.24 3.21 496 9.88 1893 10.99 9.57 -.96 +113.9 Zagg Q ZAGG 17 23.70 8.30 185 17.10 1514 17.80 16.93 -.35 -7.3 ZaiLab n Q ZLAB 35.74 17.85 30 23.54 273 24.50 22.56 +.54 +10.9sZayoGrp N ZAYO 39.66 29.73 1934 38.44 14922 39.66 38.26 +.07 +4.5 ZealndPh n Q ZEAL 20.37 12.01 23 15.15 68 15.25 12.57 +1.60 +11.4 ZebraT Q ZBRA 161.72 94.78 585 149.43 1969 150.63 146.17 +1.18 +44.0 Zedge n A ZDGE 4.34 1.65 0 3.90 10 4.00 3.45 -.04 +41.9sZendesk N ZEN 60.26 25.09 1128 59.68 5649 60.44 56.70 +2.02 +76.4 ZillowA s Q ZG 65.42 37.96 301 63.57 1285 64.31 60.00 +.56 +56.0 ZillowC n Q Z 65.70 37.68 1301 62.81 5920 63.44 59.27 +.48 +53.5 ZimmerBio N ZBH .96 .8 16 133.49 104.28 698 114.89 3656 115.23 113.11 +.89 -4.8 ZionO&G Q ZN 6.53 1.84 683 3.33 3294 4.15 3.10 -.70 +54.2 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 9 24.20 36 24.67 24.03 +.05 -.1 Zions pfG N ZBpG 1.60 5.9 28.25 26.34 5 26.94 32 27.17 26.79 -.11 -1.0 ZionsBcp Q ZION .72e 1.4 16 59.19 41.23 2433 51.76 11438 54.99 51.59 -.82 +1.8 ZionB wt18 Q ZIONZ 17.48 8.45 17.45 +18.3 ZionBc 28 N ZBK 1.74 6.0 31.12 27.38 0 28.87 4 29.23 28.68 +.15 -4.2 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 1 25.40 13 25.45 25.32 +.08 -1.7 Ziopharm Q ZIOP 6.67 2.92 496 3.11 3894 3.25 3.05 -.08 -24.9 Zix Corp Q ZIXI 37 6.04 3.82 243 5.52 1126 5.69 5.30 +.02 +26.0 ZoesKitchn N ZOES 17.65 8.59 793 10.31 2712 10.60 9.61 +.34 -38.3 Zoetis N ZTS .50 .6 40 89.25 59.50 1948 86.14 20153 87.71 84.49 -.72 +19.6sZogenix rs Q ZGNX 58.30 10.05 3149 61.35 12146 62.75 45.50 +14.75 +53.2 Zomedica n A ZOM 2.98 1.75 27 2.25 93 2.29 2.08 +.15 +13.8 ZosanoP rs Q ZSAN 28.16 3.80 64 4.34 1134 4.70 4.26 -.29 -58.3 Zscaler n Q ZS 43.98 24.76 728 39.74 5221 40.79 37.01 +1.73 +20.4 Zumiez Q ZUMZ 18 31.55 11.43 520 20.68 3310 24.30 20.50 -2.98 -.7 Zuora n N ZUO 37.78 18.75 1487 25.69 8616 27.00 23.87 -.62 +24.7 ZweigFd N ZF 2.44e 22.8 13.16 10.28 50 10.72 620 11.31 10.66 -.15 -16.9 Zymewks n N ZYME 29.00 6.25 39 14.93 379 15.34 14.51 -.12 +96.6 Zynerba n Q ZYNE 20.00 5.42 184 10.41 1029 10.88 9.56 +.69 -16.9 Zynga Q ZNGA 72 4.57 3.20 6771 4.34 31682 4.43 4.15 +.12 +8.5 iPt MdFut n N VXZB 23.08 16.72 18.24 +9.1 iPt ShFut n N VXXB 58.10 26.53 11 31.73 87 33.24 31.73 -2.64 +16.4 iShSCOp n N ESML 28.02 25.24 11 27.85 71 28.02 27.69 +.05 +7.0 iShBrHiY n N USHY 50.33 48.13 1 48.59 22 48.60 48.40 +.27 -2.5 iSh US Dv n N DIVR 28.00 24.05 1 26.30 4 26.31 26.13 +.30 -.2 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 14, 2018

PAGE 51

LeisAcq un LACQU 10.05 Lifevant rs LFVN 9.34 +.60 LightPath LPTH 2.31 -.01 Lightbrdg rs LTBR .98 +.02 Limbach n LMB 11.85 +.06 LindbladEx LIND 13.44 -.05 Lipocine LPCN 1.42 -.01 LunaInn h LUNA 3.35 -.01M -MEI Phrm MEIP 4.26 -.02 MER Tel rs MTSL 1.58 MI Acq n MACQ 10.66 +.03 MYOS MYOS 1.38 -.11 MackFn MFNC 17.25 -.03 MadrigP rs MDGL 296.75 +8.57 MagneG rs MNGA .32 -.00 ManhBrCa LOAN 7.66 -.03 Manitex MNTX 12.82 -.03 MaraPat rs MARA .89 +.05 Marrone MBII 1.92 +.01 MatlnPrt un MPACU 10.57 -.01 MedTrBill MTBC 4.08 +.01 Medigus rs MDGS 1.29 +.08 MeetGrp MEET 3.94 -.12 MerchBcp n MBIN 27.05 -.17 Microbot rs MBOT .73 +.01 MicronetE MICT 1.54 +.01 Midatech n MTP .71 -.00 MiMedx MDXG 3.37 +.02 Miragen rs MGEN 7.34 +.21 MiratiTher MRTX 49.25 +.55 MitekSys MITK 9.35 +.15 ModMed n MMDM 9.98 +.03 MolecTemp MTEM 5.19 +.10 Moleculin n MBRX 1.74 +.02 MoSys rs MOSY 1.90 +.01 Moxian n MOXC 2.31 -.19 MySize n MYSZ .88 -.01 MyndAn n MYND 1.65 +.05N -NF EngSv NFEC 3.02 +.03 NV5 Global NVEE 74.00 +.55 NVE Corp NVEC 129.00 -1.60 NanoDim n NNDM 2.22 NatlHld rs NHLD 3.09 +.01 NatHlTr n NHTC 24.56 -.33 NeoGenom NEO 13.89 -.04 Neonode NEON .35 +.01 Neovasc g NVCN .04 NeptuneT g NEPT 3.23 -.22 NetElem rs NETE 7.97 +.22 Netlist h NLST .15 -.00 NetSolTch NTWK 5.70 +.05 Neuralst rs CUR 1.20 -.02 NeurMx rs NURO 1.30 +.01 Neurotrpe h NTRP 11.20 +.58 NewAgeB n NBEV 1.96 +.02 NewatrTc n NEWA 22.38 +.89 Nexeo Sol NXEO 9.21 -.14 NextDec n NEXT 6.24 +.02 NicoletBc n NCBS 54.58 -1.01 Nxt-ID rs NXTD 1.51 -.06 NymoxPh NYMX 3.38 -.02O -OceanPw rs OPTT .87 OhrPhar h OHRP .21 -.00 OldLnBc OLBK 34.69 -.17 OnTrack OTIV 1.18 +.02 Oncobiolog ONS .91 Onconva rs ONTX .45 OncoSec rs ONCS 1.30 OneGpHosp STKS 2.50 +.15 OneHorz rs OHGI .45 -.02 OneSpan OSPN 20.60 -.25 OpGen n rs OPGN 2.06 -.05 OpiantPh n OPNT 16.17 +.70 OramedPh ORMP 5.98 -.01 OrionEngy OESX 1.07 +.02 OspyEn A n OSPR 10.17 +.01 OssenInn rs OSN 2.80 -.02P-QPCSB Fn n PCSB 19.70 -.06 PacEthanol PEIX 2.45 -.03 ParkCity PCYG 8.25 ParkeBcp PKBK 23.35 -.20 ParkrVs rs PRKR .75 -.00 Pavmed n PAVM 1.40 +.01 PayData rs PYDS 1.69 pdvWirelss PDVW 26.35 -.50 PeopUtah n PUB 34.95 -.15 PFSweb PFSW 10.04 +.12 PierisPhm PIRS 5.60 +.21 PlugPowr h PLUG 2.05 -.13 PluristemT PSTI 1.30 +.05 PoageBksh PBSK 24.60 -.20 PointsInt g PCOM 17.29 -.18 Polarity rs COOL 23.63 -1.16 PranBio rs PRAN 2.26 +.08 Precipio n PRPO .34 +.01 PrecTh rs AIPT 1.30 +.05 ProDvrs h rs IPDN 3.52 -.02 ProfirEng PFIE 3.70 PulseBio n PLSE 14.81 -.61 PureCycle PCYO 10.65 +.25 PurplInv n PRPL 7.86 +.20 PyxisTnkr PXS 1.08 +.03 Qualstar rs QBAK 7.60 -.14 QuestRes rs QRHC 1.89 +.03 Qumu Cp QUMU 2.68 -.10R -RMG Net rs RMGN 1.20 RMR Gp h RMR 80.30 +.35 RXI Phm rs RXII 1.98 +.06 RadaElc rs RADA 3.07 -.01 Radcom RDCM 20.30 +.60 RaveRest RAVE 1.39 +.01 ReShape rs RSLS 1.55 +.03 ReadIntlA RDI 16.01 -.01 RealGSol rs RGSE .34 -.01 ReconTech RCON 1.62 +.18 RecroPhm REPH 5.52 +.07 RedhillBio RDHL 10.68 +.42 ReliantBcp RBNC 28.04 -.22 RemarkHld MARK 4.07 -.20 RenminTi rs ABAC 2.35 -.04 RschFrnt REFR .83 -.04 Resonant RESN 5.08 +.07 RetoEco n RETO 5.13 +.37 RevolutL rs RVLT 4.10 -.04 ReWalkRob RWLK .92 -.03 RiceBran RIBT 2.63 -.19 RiotBlck RIOT 4.66 +.09 Rosehill n ROSE 8.99 -.16 RmblOn B n RMBL 7.49 -.03S -SelasLf rs SLS 1.66 +.05 SGOCO rs SGOC 1.07 -.02 SPAR Gp h SGRP 1.33 +.07 SAExplr rs SAEX 1.65 +.07 Sapiens SPNS 10.16 +.02 SeanrgM rs SHIP .93 +.02 SearsH&O SHOS 2.35 +.05 SecndSight EYES 1.78 -.02 SmLEDS rs LEDS 3.86 -.31 SenesTc n SNES 1.63 +.28 SeqentialB SQBG 1.98 +.05 SevStars h SSC 2.20 +.04 SharingE rs SEII 3.68 +.07 Sharps SMED 3.77 -.03 SharpSprg SHSP 11.78 +.73 ShiftPixy n PIXY 4.62 +1.88 Shineco n TYHT 1.45 -.04 ShotSpot n SSTI 41.34 -1.22 SiebertFn SIEB 15.07 +1.11 SifyTech SIFY 2.00 -.04 SigmaL hn SGLB .84 SimplyGd n SMPL 17.22 -.10 Simulations SLP 18.05 +.95 SinoGlobl SINO 1.14 +.01 SitoMobl rs SITO 2.14 -.14 SmartFn rs SMBK 25.35 -.77 SmthM hrs SMSI 2.46 -.03 SocilRltyA n SRAX 4.81 +.06 SocketM n SCKT 2.41 +.01 SolenoTh rs SLNO 2.71 -.08 Soligenix n SNGX 1.05 +.01 SonomaPh SNOA 2.48 Sophiris SPHS 3.17 +.07 SorrentoTh SRNE 7.10 -.40 Sphr3D grs ANY .46 +.01 Spherix rs SPEX 1.02 -.01 SprBkPh n SBPH 12.57 +.47 Staff360 rs STAF 2.69 -.39 StateBkFn STBZ 32.97 -.30 StemlineTh STML 16.20 -.40 SterlBcp n SBT 13.46 -.16 StrataS rs SSKN 1.88 SummerInf SUMR 1.36 +.01 SunesisP rs SNSS 2.43 +.04 Sunworks n SUNW 1.07 +.01 SuperCom SPCB 2.14 +.24 SupercdT rs SCON .90 Synthes rs SES 2.87 -.21T -TDH Hld n PETZ 5.27 -.23 TG Thera TGTX 13.45 +.05 Taitron h TAIT 1.82 +.06 Tantech n TANH 1.39 +.06 Taoping h TAOP 1.29 +.03 Tapimmu n TPIV 10.40 +.94 TaylrDv TAYD 10.76 +.56 Tecogen TGEN 3.42 -.01 Tellurian rs TELL 8.00 -.14 TherpxBio n TRPX 3.17 -.21 TheStreet TST 2.26 +.03 Tiptree TIPT 7.00 +.10 TitanPh rs TTNP .88 +.03 TopImage TISA 1.05 +.01 Torchlght TRCH 1.21 -.03 TrilliumTh TRIL 5.60 -.15 Trovagn rsh TROV .75 TruettHrst THST 1.59 +.04 Tucows grs TCX 59.40 +.40 TymeTch n TYME 2.95 U -US Concrte USCR 51.30 +.35 US Gld rs USAU 1.41 -.02 USGlobInv GROW 1.82 -.04 UtdInsur UIHC 20.07 +.08 US Engy rs USEG 1.28 +.03 UrbanOnD UONEK 2.05 V -Valerits hn VLRX 1.64 -.03 VantEng n VEAC 9.92 Vaxart rs VXRT 3.16 +.02 Vericel VCEL 9.10 -1.05 Veritone n VERI 17.10 -.25 Vermillion VRML .62 -.07 VertexEn VTNR 1.00 Veru Inc VERU 2.08 +.02 Vical rs VICL 1.24 +.01 VikingTh n VKTX 10.74 +.38 VistaGn n VTGN 1.37 ViveveMd n VIVE 2.52 -.07 Vivopwr n VVPR 1.91 -.07 Vuzix VUZI 7.60 -.65W -WMIH WMIH 1.37 WSI Inds WSCI 5.59 +.24 WestellT rs WSTL 2.79 +.02 WestwtrRs WWR .38 -.01 Wheelr pfB WHLRP 16.79 -.04 Wheeler rs WHLR 4.60 +.29 WillScot WSC 15.85 +.10 Workhrs rs WKHS 1.54 +.02X-Y-ZxG Tech rs XGTI .68 XTL Bio rs XTLB 1.84 XeneticB n XBIO 4.60 -.29 XploreTch XPLR 5.96 +.01 XpressSp rs XSPA .31 -.01 Yatra n YTRA 6.26 +.20 Yld10Bio rs YTEN 1.48 -.04 Youngevt n YGYI 4.40 +.05 YulongE rs YECO 2.55 -.06 ZK Intl n ZKIN 3.51 -.15 Ziopharm ZIOP 3.11 -.02 Money FundsAB Government Money 1.74 1.72 1.72 -.02 AB Government Money 1.77 1.75 1.75 -.01 AB Government Money 1.75 1.73 1.73 -.02 AIM MMCshRes 1.41 1.41 1.41 -.02 AIMMMInv 1.57 1.56 1.56 -.02 AIM Premier Portfoli 2.04 2.04 2.04 AIM Premier Tax Exem 1.25 1.09 1.09 -.26 AIM Premier U.S. Gov 1.80 1.78 1.78 -.04 AIM Short Term Invts 1.78 1.77 1.77 -.03 AIM Short Term Invts 1.12 .96 .96 -.27 AIM Short Term Invts 1.93 1.91 1.91 -.02 AIM Short Term Invts 2.03 2.03 2.03 -.02 AIM Short Term Invts 1.82 1.81 1.81 -.02 AlBernExRK p 1.70 1.68 1.68 -.02 AllBrnExRsv I 1.73 1.71 1.71 -.02 AlliBernExRsvA 1.54 1.52 1.52 -.02 AlliBernExRsAd 1.54 1.52 1.52 -.02 AlliBernExRsvB 1.50 1.47 1.47 -.02 AlliBernExRsC 1.53 1.51 1.51 -.02 ABGovMMSel 1.83 1.81 1.81 -.05 AmC CapPr 1.44 1.42 1.44 +.01 AmC Prime 1.70 1.69 1.69 +.03 AmCentUSGv 1.49 1.49 1.49 AmCPrime t 1.45 1.45 1.45 +.03 American Century Pri .95 .94 .94 +.04 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 1.69 -.02 BBH MMkt 1.47 1.44 1.44 -.03 BLFMuniDlr .83 .73 .73 -.30 BMOGov I p 1.76 1.75 1.75 -.02 BMO Gov Y 1.51 1.49 1.49 -.02 BMO Institutional Pr 1.98 1.98 1.98 BMO Institutional Pr 1.75 1.73 1.75 +.01 BMOPrimeI p 1.93 1.93 1.93 BMO Prime Y 1.68 1.68 1.68 BNY Mellon Governmen 1.47 1.44 1.44 -.04 BNYMellon M 1.72 1.68 1.68 -.04 BNY Mellon National .76 .50 .50 -.31 BR TFdCsMg 1.29 1.27 1.27 -.05 BL FedTrDlr 1.49 1.49 1.49 BLFTrCsMg 1.22 1.22 1.22 +.01 BLFT Adm 1.69 1.67 1.67 -.05 BlackRock Cash Fds, 1.79 1.78 1.78 BLFFedFDlr 1.56 1.55 1.55 -.03 BLFedFdPCS p 1.30 1.28 1.28 -.03 BLFFedFnd 1.81 1.80 1.80 -.03 BRInst 1.98 1.97 1.97 -.02 BLFCASel p .10 .10 .10 -.22 BLFedFdSel p .98 .97 .97 -.03 BLMunFdSel .28 .18 .18 -.30 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.34 1.34 1.34 BlackRock Liquidity 1.41 1.40 1.40 -.03 BlackRock Liquidity 1.32 1.32 1.32 +.01 BlackRock Liquidity .28 .17 .17 -.28 BlackRock Liquidity 1.39 1.37 1.37 -.05 BlackRock Liquidity 1.24 1.24 1.24 BlackRock Liquidity 1.31 1.30 1.30 -.03 BlackRock Liquidity .89 .89 .89 +.01 BlackRock Liquidity 1.75 1.73 1.73 -.05 BlackRock Liquidity .96 .94 .94 -.05 BLFTrsTrDlr 1.47 1.47 1.47 +.01 BLFT FundDlr 1.54 1.52 1.52 -.05 BLFMunCsh .78 .70 .70 -.28 BRInvest 1.63 1.62 1.62 -.01 BlackRock Money Mark .89 .88 .88 -.03 BLNYMfPCS p .60 .49 .49 -.28 BRSvc 1.71 1.70 1.70 -.02 BLFTempFdPCS 1.56 1.55 1.55 -.02 BRLiqTrsTAd 1.62 1.62 1.62 +.01 BLFM MuniCsh 1.03 .95 .95 -.28 BLF TempFd 2.06 2.05 2.05 -.02 BLFTmpDlr 1.81 1.80 1.80 -.02 BLFTmCsDlr 1.80 1.80 1.80 BLFedTrAd 1.64 1.64 1.64 BLCAMunPC p .40 .27 .27 -.36 BlkrkLqTmpAd 1.96 1.95 1.95 -.02 BRLiqTmpCR 1.66 1.65 1.65 -.02 BLMuAdm .98 .88 .88 -.30 BLF TmpCsh 2.05 2.05 2.05 BLFT TrFund 1.79 1.77 1.77 -.05 BLFedAdm 1.71 1.70 1.70 -.03 BLMuCshMg .58 .48 .48 -.30 BLFTmCshMg 1.56 1.55 1.55 -.02 CNIGovtA p 1.16 1.15 1.15 -.02 California Tax-Free .84 .79 .79 -.10 Cash Account Tr, Gov 1.63 1.61 1.61 -.03 Cash Account Tr, Gov 1.83 1.81 1.81 -.03 Cash Account Trust .99 .97 .97 -.03 Cash Account Trust: .37 .23 .23 -.17 Cash Acct Tr: Govt & 1.76 1.74 1.74 -.03 Cash Acct Tr: Tax Ex .79 .65 .65 -.16 Cash Acct Tr: Tax Ex 1.14 1.01 1.01 -.16 Cash Acct Tr: Tax Ex 1.18 1.05 1.05 -.16 CashMgtInst 1.67 1.66 1.66 -.01 CashResInst 1.74 1.73 1.73 -.01 CavanalCshAd 1.32 1.30 1.30 -.02 Cavanal Hill Governm 1.64 1.62 1.62 -.02 Cavanal Hill Governm 1.69 1.67 1.67 -.02 Cavanal Hill Governm 1.61 1.59 1.59 -.02 Cavanal Hill U.S. Tr 1.62 1.60 1.60 -.02 Cavanal Hill U.S. Tr 1.70 1.68 1.68 -.02 Cavanal Hill U.S. Tr 1.50 1.48 1.48 -.02 CavanalTrAdm 1.20 1.18 1.18 -.02 CitiznSelTreA 1.78 1.77 1.77 -.01 CitiznSelTreB 1.58 1.57 1.57 -.01 CityNaRoGv p 1.01 1.00 1.00 -.02 Columbia Government 1.60 1.40 1.40 +.20 Columbia Government 1.64 1.40 1.44 +.24 Columbia Government 1.61 1.40 1.41 +.20 Columbia Government 1.81 1.58 1.59 +.23 Columbia Government 1.61 1.40 1.41 +.20 ColumbiaA 1.61 1.40 1.41 +.20 Columbia Z 1.61 1.40 1.41 +.21 DWS MMkt 1.63 1.63 1.63 +.01 DWS Variable NAV Mon 2.22 2.20 2.20 -.02 DavisGvtA 1.35 1.34 1.34 -.02 Deutsche Money Marke 1.43 1.43 1.43 Deutsche Money Marke .67 .66 .67 +.01 Deutsche Money Marke 1.63 1.63 1.63 DryBasic 1.76 1.75 1.76 +.01 DryInsPfGHm 1.85 1.81 1.81 -.04 DryInsPfGvP 1.60 1.56 1.56 -.04 DryTrsAgcyC 1.53 1.47 1.47 -.07 Dreyfus Cash Mgmt Ad 2.01 2.00 2.01 Dreyfus Cash Mgmt In 2.12 2.10 2.12 +.02 Dreyfus Cash Mgmt In 1.87 1.86 1.87 +.01 Dreyfus Government S 1.34 1.33 1.34 +.01 Dreyfus Government S 1.49 1.49 1.49 +.01 Dreyfus Government S 1.64 1.63 1.64 +.01 Dreyfus Government S 1.74 1.73 1.74 +.01 Dreyfus Govt Cash Mg 1.82 1.80 1.80 -.03 Dreyfus Govt Cash Mg 1.56 1.54 1.54 -.03 Dreyfus Govt Cash Mg 1.72 1.69 1.69 -.03 Dreyfus Govt Cash Mg 1.41 1.39 1.39 -.03 Dreyfus Institutiona 1.83 1.82 1.82 -.01 Dreyfus Institutiona 2.05 2.04 2.05 Dreyfus Institutiona 1.43 1.41 1.43 +.02 Dreyfus Institutiona 1.68 1.66 1.68 +.02 Dreyfus Institutiona 1.82 1.77 1.77 -.06 Dreyfus Instl Prefer 1.99 1.99 1.99 Dreyfus Liquid Asset 1.71 1.70 1.70 -.01 Dreyfus Liquid Asset 1.36 1.35 1.35 Dreyfus Municipal Ca .99 .79 .79 -.23 Dreyfus Municipal Ca .76 .55 .55 -.24 Dreyfus New York Mun 1.16 .92 .92 -.26 Dreyfus New York Mun .92 .67 .67 -.26 Dreyfus Prime Money 2.01 2.00 2.00 Dreyfus Tax Exempt C 1.11 .86 .86 -.30 Dreyfus Tax Exempt C .85 .60 .60 -.30 Dreyfus Treasury Cas 1.79 1.78 1.78 -.01 Dreyfus Treasury Cas 1.54 1.53 1.53 -.02 Dreyfus Treasury Cas 1.70 1.68 1.68 -.02 Dreyfus Treasury Cas 1.39 1.38 1.38 -.01 Dreyfus Treasury Sec 1.71 1.70 1.71 +.01 Dreyfus Treasury Sec 1.46 1.45 1.46 +.02 Dreyfus Treasury Sec 1.61 1.60 1.61 +.01 Dreyfus Treasury Sec 1.32 1.31 1.32 +.02 Dreyfus Treasury and 1.80 1.79 1.79 -.01 DryfLA 1.41 1.40 1.40 -.01 DryInTrAgcHm 1.78 1.72 1.72 -.07 DryTrPmCsh I 1.72 1.69 1.72 +.03 DryfGenTrPrA .91 .90 .90 FIMMDom I 2.03 2.02 2.02 -.02 FIMMDomII 1.88 1.87 1.87 -.02 FIMMDomIII 1.78 1.77 1.77 -.02 FIMMGov I 1.79 1.79 1.79 -.01 FIMMGovII 1.64 1.64 1.64 -.01 FIMMGovIII 1.54 1.54 1.54 -.01 FIMM Government Port 1.83 1.83 1.83 -.01 FIMMMMkt I 2.09 2.09 2.09 -.01 FIMMMMktII 1.94 1.94 1.94 -.01 FIMMMMktIII 1.84 1.84 1.84 -.01 FIMMTrOnlyII p 1.62 1.61 1.62 +.02 FIMMTrOnly3 1.52 1.51 1.52 +.02 FIMMTrOnly I 1.77 1.76 1.77 +.02 FIMM Treasury Only P 1.81 1.80 1.81 +.02 FIMM Treasury Portfo 1.81 1.80 1.80 -.01 FIMMTry I 1.77 1.76 1.76 -.01 FIMMTryII 1.62 1.61 1.61 -.01FIMMTryIII 1.52 1.51 1.51 -.01 FedCAMuniII .76 .54 .54 -.26 FedCAMunCS p .41 .19 .19 -.26 FedCAMunCap 1.06 .84 .84 -.26 FedMMEagle 1.81 1.81 1.81 -.02 FedNYMun WS 1.07 .92 .92 -.30 FedPAMu WS 1.02 .77 .77 -.30 FedPrCshObCp 1.92 1.91 1.92 FedPrVlObSv 1.82 1.82 1.82 -.03 FedPrVlOblCp 1.97 1.97 1.97 -.03 FedPrVluObl 2.07 2.07 2.07 -.03 FedPrCshOblIS 2.02 2.01 2.02 +.01 FdPrCshObSv 1.77 1.76 1.77 +.01 FedPriOb IS 2.08 2.07 2.07 -.03 FedPrObSvc 1.88 1.87 1.87 -.03 FedTrstUSTr 1.75 1.73 1.73 -.09 FedTrsOblCp 1.70 1.68 1.68 -.05 FedUSTCshSv 1.50 1.49 1.49 FedUSTrsIns 1.74 1.73 1.74 +.01 FedVaMuCsCS p .44 .16 .16 -.33 Federated Government .80 .79 .79 -.05 Federated Government 1.41 1.41 1.41 +.01 Federated Government 1.08 1.07 1.07 -.02 Federated Government .68 .66 .66 -.02 Federated Government .69 .67 .67 -.02 Federated Government 1.08 1.07 1.07 -.02 Federated Government 1.11 1.10 1.10 -.04 Federated Government .91 .89 .89 -.06 Federated Government 1.80 1.79 1.79 -.05 Federated Institutio 1.23 .95 .95 -.33 Federated Institutio 1.76 1.76 1.76 -.02 Federated Institutio 1.92 1.91 1.91 -.02 Federated Institutio 2.03 2.02 2.02 -.03 Federated Institutio 2.01 2.01 2.01 -.02 Federated Municipal .74 .49 .49 -.30 Federated Municipal 1.01 .77 .77 -.28 Federated Municipal .50 .25 .25 -.30 Federated Municipal .63 .39 .39 -.29 Federated Prime Cash 1.09 1.08 1.09 +.01 Federated Prime Cash 1.23 1.23 1.23 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.52 1.51 1.52 +.01 Federated Prime Cash 1.70 1.70 1.70 Federated Treasury O 1.53 1.51 1.51 -.06 Federated Trust for 1.05 1.03 1.03 -.09 Federated Trust for .90 .88 .88 -.10 FedMstr 1.92 1.63 1.63 -.38 FidTrAdvC t .51 .50 .50 -.01 Fidelity California 1.08 .97 .97 -.23 Fidelity California .83 .72 .72 -.23 Fidelity Domestic Po 1.98 1.97 1.97 -.02 Fidelity Flex Govern 1.96 1.96 1.96 -.01 Fidelity Government 1.02 1.02 1.02 -.01 Fidelity Government 1.27 1.27 1.27 -.01 Fidelity Government 1.65 1.65 1.65 -.01 Fidelity Government 1.72 1.72 1.72 -.01 Fidelity Government 1.27 1.27 1.27 -.01 FidGovPortS 1.74 1.74 1.74 -.01 Fidelity Insti Money 2.13 2.13 2.13 -.01 Fidelity Insti Money 2.07 2.06 2.06 -.02 Fidelity Insti Money 1.53 1.52 1.52 -.04 Fidelity Insti Money 1.27 1.26 1.26 -.01 Fidelity Insti Money 1.27 1.26 1.27 +.02 Fidelity Investments 2.08 2.08 2.08 -.02 Fidelity Investments 1.99 1.99 1.99 -.02 Fidelity Investments 1.79 1.79 1.79 -.02 Fidelity Investments 1.89 1.89 1.89 -.02 Fidelity Investments 2.04 2.04 2.04 -.02 FidCashRes 1.61 1.60 1.60 -.01 FidMMPortS 2.04 2.04 2.04 -.01 Fidelity Massachuset 1.08 .97 .97 -.23 Fidelity Massachuset .83 .72 .72 -.23 Fidelity Money Marke 1.97 1.97 1.97 -.01 Fidelity New Jersey 1.10 .99 .99 -.23 Fidelity New Jersey .85 .74 .74 -.24 Fidelity New York AM 1.07 .94 .94 -.27 Fidelity New York AM .82 .69 .69 -.27 Fidelity SAI Municip 1.24 1.15 1.15 -.20 Fidelity Tax-Exempt 1.04 .94 .94 -.21 Fidelity Treasury Mo 1.54 1.53 1.53 -.01 Fidelity Treasury On 1.72 1.71 1.72 +.02 FidTrPortsS 1.72 1.71 1.71 -.01 FidTrsyCR 1.01 1.00 1.00 -.01 FidTryDly M 1.26 1.25 1.25 -.01 FstAmTrObD 1.34 1.32 1.32 -.04 FstAmGvObA p 1.21 1.19 1.19 -.02 FstAmPrObY 1.75 1.73 1.75 +.02 FstAmTrObA p 1.19 1.17 1.17 -.04 FstAmTrObY 1.49 1.47 1.47 -.04 First American Gover 1.82 1.80 1.80 -.02 First American Insti 2.06 2.04 2.06 +.02 First American Treas 1.80 1.78 1.78 -.04 First American U.S. 1.71 1.70 1.71 +.02 First American U.S. 1.31 1.30 1.31 +.02 First American U.S. 1.16 1.15 1.16 +.02 First American U.S. 1.46 1.45 1.46 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.66 1.64 1.64 -.02 FstAmTrObII 1.64 1.62 1.62 -.04 FsAmISTrII 1.61 1.60 1.61 +.02 FstAmPrObZ 2.06 2.04 2.06 +.02 FstAmPrObl 1.80 1.78 1.80 +.02 FsAmPrObII 1.90 1.88 1.90 +.02 FstAmTrObZ 1.76 1.74 1.74 -.04 FstAmTreResA 1.00 .98 .98 -.04 Gabelli U.S. Treasur 1.84 1.82 1.84 +.02 Gabelli U.S. Treasur 1.84 1.82 1.84 +.02 GabelliUST 1.84 1.82 1.84 +.02 GartmrMMPr 1.46 1.41 1.41 -.05 GnCAMuB .46 .20 .20 -.29 GnTrsAgcy A 1.18 1.17 1.17 -.02 GnTrsAgcy R 1.38 1.36 1.38 +.01 GnGvSec 1.11 1.09 1.11 +.02 GeneralB p 1.21 1.21 1.21 General Government S 1.34 1.33 1.34 GnGovB p .91 .89 .91 +.02 General Money Market 1.65 1.65 1.65 General Municipal Mo .82 .59 .59 -.25 General Treasury Sec 1.17 1.16 1.16 General Treasury Sec 1.33 1.32 1.33 +.01 General Treasury and .93 .91 .93 GnMMkt 1.46 1.46 1.46 Goldman Sachs Fds, F 1.65 1.64 1.65 +.02 Goldman Sachs Fds, F 1.72 1.71 1.72 +.02 Goldman Sachs Financ 2.03 2.03 2.03 -.02 Goldman Sachs Financ 1.63 1.63 1.63 -.02 Goldman Sachs Financ 1.88 1.88 1.88 -.02 Goldman Sachs Financ 1.73 1.72 1.72 -.03 Goldman Sachs Financ 1.33 1.32 1.32 -.03 Goldman Sachs Financ 1.58 1.57 1.57 -.03 Goldman Sachs Financ 1.70 1.68 1.68 -.06 Goldman Sachs Financ 1.30 1.28 1.28 -.06 Goldman Sachs Financ 1.55 1.53 1.53 -.06 Goldman Sachs Financ 2.03 2.03 2.03 -.02 Goldman Sachs Financ 1.63 1.63 1.63 -.02 Goldman Sachs Financ 1.88 1.88 1.88 -.02 Goldman Sachs Financ 1.50 1.50 1.50 +.02 Goldman Sachs Financ 1.25 1.25 1.25 +.02 Goldman Sachs Financ 1.65 1.65 1.65 +.02 Goldman Sachs Financ 1.25 1.24 1.25 +.02 Goldman Sachs Financ 1.50 1.49 1.50 +.02 Goldman Sachs Financ 1.80 1.79 1.79 -.03 Goldman Sachs Financ 1.72 1.72 1.72 +.02 Goldman Sachs Financ 1.77 1.75 1.75 -.06 Goldman Sachs Financ 2.10 2.10 2.10 -.02 Goldman Sachs Financ 2.10 2.10 2.10 -.02 Goldman Sachs Financ 1.98 1.98 1.98 -.02 Goldman Sachs Financ 1.99 1.99 1.99 -.02 Goldman Sachs Financ 1.65 1.63 1.63 -.06 Goldman Sachs Financ 1.60 1.60 1.60 +.02 Goldman Sachs Financ 1.68 1.67 1.67 -.03 Goldman Sachs Financ 1.60 1.59 1.60 +.02 Goldman Sachs Financ 1.11 1.10 1.11 +.02 Goldman Sachs Financ .95 .94 .95 +.02 Goldman Sachs Financ 1.40 1.40 1.40 +.02 Goldman Sachs Financ 1.11 1.10 1.11 +.02Goldman Sachs Financ .95 .94 .95 +.02 Goldman Sachs Financ 1.40 1.39 1.40 +.02 Goldman Sachs Financ 1.15 1.13 1.13 -.06 Goldman Sachs Financ 1.00 .98 .98 -.06 Goldman Sachs Financ 1.45 1.43 1.43 -.06 Goldman Sachs Financ 1.79 1.79 1.79 -.02 Goldman Sachs Financ 1.18 1.17 1.17 -.03 Goldman Sachs Financ 1.03 1.02 1.02 -.03 Goldman Sachs Financ 1.48 1.47 1.47 -.03 Goldman Sachs Financ 1.50 1.50 1.50 -.02 Goldman Sachs Financ 1.35 1.35 1.35 -.02 Goldman Sachs Financ 1.80 1.80 1.80 -.02 Goldman Sachs Financ 1.34 1.34 1.34 -.02 Goldman Sachs Financ 1.49 1.49 1.49 -.02 Goldman Sachs Financ .83 .82 .82 -.03 Goldman Sachs Financ 1.58 1.57 1.57 -.03 Goldman Sachs Financ 1.83 1.82 1.82 -.03 Goldman Sachs Financ 1.27 1.27 1.27 +.01 Goldman Sachs Financ 1.74 1.74 1.74 +.01 Goldman Sachs Financ 1.42 1.42 1.42 +.01 Goldman Sachs Financ 1.67 1.67 1.67 +.01 Goldman Sachs Financ .97 .97 .97 +.01 Goldman Sachs Financ 1.62 1.62 1.62 +.01 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.77 1.77 1.77 +.01 Goldman Sachs Invest 1.55 1.54 1.54 -.02 Goldman Sachs Invest 1.40 1.39 1.39 -.02 Goldman Sachs Invest 1.25 1.24 1.24 -.02 Goldman Sachs Invest .07 .01 .01 -.20 Goldman Sachs Invest .80 .69 .69 -.26 Goldman Sachs Invest 1.80 1.79 1.79 -.02 Goldman Sachs Invest 2.05 2.04 2.04 -.02 Goldman Sachs Invest 1.05 1.04 1.04 -.02 Goldman Sachs Invest 1.80 1.79 1.79 -.02 GovTxMgSvc 1.49 1.48 1.49 +.01 GovObTR 1.28 1.27 1.27 -.04 GovTxMgIS 1.74 1.73 1.74 +.01 Government Fund Clas 1.67 1.66 1.66 -.03 Government Obligatio 1.84 1.82 1.82 -.02 Government Obligatio 1.81 1.80 1.80 -.02 GovResFd P .94 .92 .92 -.03 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.71 1.70 1.70 -.02 HSBC U.S. Government 1.76 1.75 1.75 -.02 HSBC U.S. Government 1.78 1.77 1.77 -.02 HSBC U.S. Treasury M 1.65 1.63 1.65 +.02 HSBC U.S. Treasury M 1.40 1.38 1.40 +.02 HSBC U.S. Treasury M 1.76 1.74 1.76 +.02 HSBC U.S. Treasury M 1.72 1.70 1.72 +.02 HSBC U.S. Treasury M 1.74 1.72 1.74 +.02 HSBCUSGov A 1.31 1.30 1.30 -.02 HSBCUSGov D 1.46 1.45 1.45 -.02 Harbor Money Market 1.51 1.50 1.50 -.01 Harbor 1.62 1.61 1.62 +.01 HeritAdm 1.90 1.89 1.89 -.02 HeritInst 2.03 2.02 2.02 -.02 HewittMM p 1.26 1.25 1.25 +.02 ING MM A 1.59 1.54 1.54 -.06 ING MM I 1.59 1.54 1.54 -.06 Invesco Government M 1.77 1.76 1.76 -.02 InvescoA5 1.42 1.41 1.41 -.02 InvescoC5 p .67 .66 .66 -.02 Invesco Tax Exempt C .39 .26 .26 -.25 Invesco Tax-Exempt C .42 .27 .27 -.26 Investor Cash Tr, Tr 1.61 1.60 1.61 +.01 Investor Tax-Exempt .95 .84 .84 -.26 Investor Tax-Exempt .55 .44 .44 -.26 Investor Tax-Exempt .80 .69 .69 -.26 Investor Tax-Exempt 1.02 .91 .91 -.26 Investor Tax-Exempt .90 .79 .79 -.26 Investor Tax-Exempt .40 .29 .29 -.26 Investor Tax-Exempt .25 .14 .14 -.26 Investor Tax-Exempt .70 .59 .59 -.26 InvCshTrTrs 1.75 1.74 1.75 +.01 Investors Cash Tr, T 1.22 1.21 1.22 +.01 Investors Cash Trust 1.78 1.76 1.78 +.04 Ivy Cash Management .41 .40 .40 -.02 Ivy Cash Management .47 .46 .46 -.02 Ivy Cash Management 1.33 1.32 1.32 -.02 Ivy Government Money 1.27 1.25 1.27 +.03 Ivy Government Money 1.51 1.50 1.51 +.02 IvyMonyyC t .39 .37 .39 +.03 IvyMnyA 1.17 1.13 1.17 +.03 IvyMM B .31 .29 .31 +.03 JPMLqAsR 1.53 1.52 1.52 +.01 JPMGvPrem 1.52 1.51 1.51 -.02 JPMGvCap 1.79 1.78 1.78 -.02 JPMTrPlInv 1.46 1.44 1.44 -.03 JPMTrPlRs 1.27 1.24 1.24 -.03 JPMorg100 Agcy 1.65 1.65 1.65 +.01 JPM100 SecP 1.46 1.46 1.46 +.01 JPM100 TrInst 1.70 1.70 1.70 +.01 JPMorgan100 1.32 1.32 1.32 +.01 JPMLqAstP 1.78 1.77 1.77 +.01 JPMorganFed 1.35 1.34 1.35 JPMorFedAgcy 1.68 1.67 1.68 JPMorgFedPr 1.49 1.48 1.49 JPMLqAstAg 1.97 1.96 1.97 +.01 JPMLqAstC p 1.26 1.25 1.26 +.01 JPMLqAstMrg 1.64 1.63 1.63 +.01 JPMLqAstInst 2.02 2.01 2.02 +.01 JPMMunInst 1.05 .93 .93 -.34 JPMMuMorg .67 .55 .55 -.34 JPMNYMuR p .53 .40 .40 -.18 JPMorgPrm 1.72 1.72 1.72 JPMorgPrAgcy 1.98 1.98 1.98 JPMorgPrmPr 1.79 1.79 1.79 JPMTreasC t 1.00 .97 .97 -.03 JPMTrsPlusP 1.52 1.50 1.50 -.03 JPMTrsPlsMrg 1.38 1.36 1.36 -.03 JPMTrsPlsInst 1.76 1.74 1.74 -.03 JPMTrsPlsAg 1.71 1.68 1.68 -.03 JPMTrsSecR p 1.21 1.21 1.21 +.01 JPMUSGvInst 1.76 1.75 1.75 -.02 JPMUSGvtR p 1.27 1.26 1.26 -.02 JPMUSGvtMrg 1.38 1.37 1.37 -.02 JPMLqAsInv 1.72 1.71 1.72 +.01 JPMorgan 100% US Tre 1.73 1.73 1.73 +.01 JPMorgan California .73 .60 .60 -.34 JPMorgan California .14 .03 .03 -.31 JPMorgan California .48 .35 .35 -.34 JPMFedInst 1.73 1.72 1.73 JPMorgan Institution .98 .85 .85 -.17 JPMorgan Institution 1.03 .90 .90 -.17 JPMorgan Institution 1.01 .88 .88 -.17 JPMorgan Institution .93 .80 .80 -.17 JPMorgan Liquid Asse 2.05 2.04 2.05 +.01 JPMorgan Municipal M .56 .44 .44 -.34 JPMorgan Municipal M 1.00 .88 .88 -.34 JPMorgan Municipal M .21 .10 .10 -.33 JPMorgan New York Mu .78 .65 .65 -.35 JPMorgan New York Mu .18 .07 .07 -.17 JPMorgan New York Mu .53 .40 .40 -.18 JPMPrInst 2.03 2.03 2.03 JPMPrRsv 1.54 1.54 1.54 JPMorgan Prime Money 2.08 2.08 2.08 JPMorgan Prime Money 2.06 2.06 2.06 JPMorgan Prime Money 1.27 1.27 1.27 JPMorgan U. S. Treas 1.81 1.79 1.79 -.03 JPMorgan U.S. Govern 1.27 1.26 1.26 -.02 JPMorgan U.S. Govern .97 .96 .96 -.02 JPMorgan U.S. Govern .92 .91 .91 -.02 JPMorgan U.S. Govern 1.66 1.65 1.65 -.04 JPMorgan U.S. Treasu 1.79 1.76 1.76 -.03 JPMorgan US Governme 1.47 1.46 1.46 -.02 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.16 1.16 1.16 -.02 Liquid Assets Portfo 1.83 1.83 1.83 -.02 Liquid Assets Portfo 1.48 1.48 1.48 -.02 Liquid Assets Portfo 1.95 1.95 1.95 -.02MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.44 1.44 1.44 MainStay B 1.21 1.20 1.20 -.02 MainStay Money Marke 1.21 1.21 1.21 -.01 MainStay Money Marke 1.21 1.21 1.21 -.01 ManagersMM 1.82 1.80 1.80 -.02 Maryland Tax-Free Mo .92 .78 .78 -.18 Maryland Tax-Free Mo .79 .64 .64 -.17 MasMuPrMMS ... Meeder Institutional 2.01 2.00 2.01 +.03 MeederRetl 1.69 1.69 1.69 ML CMATr 1.31 1.31 1.31 MilestnTOInst 1.87 1.64 1.64 -.23 MilestnTOInv 1.55 1.49 1.49 -.06 MHLIRSel 2.02 2.02 2.02 -.01 MMktGS2 1.84 1.80 1.80 -.05 MMktGS4 1.59 1.55 1.55 -.05 MMktProFdInv .96 .96 .96 MMktProFdSvc .19 .16 .16 -.04 Mutual America Insti 1.78 1.77 1.78 +.01 Nationwide Governmen 1.25 1.20 1.20 -.05 NatnwdMMInst 1.51 1.46 1.46 -.05 New York Tax-Free Mo .93 .79 .79 -.19 Northern 1.92 1.92 1.92 NorthernGvSl 1.60 1.58 1.58 -.05 NorthInstPrObSv 2.07 2.06 2.06 -.02 NthnInstPrObSh 2.07 2.06 2.06 -.02 Northern Institution .98 .83 .83 -.33 Northern Institution 1.74 1.73 1.73 -.02 Northern Institution 1.75 1.74 1.74 -.03 Northern Institution 1.75 1.74 1.74 -.03 OppCshResN t 1.37 1.34 1.34 -.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.37 1.34 1.34 -.05 OppCshRes 1.37 1.34 1.34 -.05 Oppenheimer Governme 1.40 1.36 1.36 -.05 Oppenheimer Institut 1.87 1.68 1.86 +.17 Oppenheimer Institut 1.81 1.62 1.80 +.18 Oppenheimer Institut 1.80 1.61 1.79 +.18 OppMMFd A 1.40 1.36 1.36 -.05 PIMCO Government Mon 1.69 1.64 1.64 -.07 PIMCO Government Mon 1.70 1.64 1.64 -.08 PIMCO Government Mon 1.74 1.69 1.69 -.07 PIMCO Government Mon 1.84 1.79 1.79 -.07 PIMCO Government Mon 1.84 1.79 1.79 -.07 PIMCO Government Mon 1.84 1.79 1.79 -.08 PNC Government Money 1.84 1.61 1.61 -.05 PNC Gov A 1.60 1.59 1.59 -.01 PNC Gov I 1.75 1.74 1.75 -.01 PNC TrA p 1.52 1.49 1.52 +.03 PNC Tr I 1.67 1.65 1.67 +.03 PNC Treasury Plus Mo 1.66 1.64 1.64 -.03 PNC Treasury Plus Mo 1.55 1.52 1.53 -.02 PNC Treasury Plus Mo ... PW PACE P 1.34 1.34 1.34 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.38 1.33 1.34 -.06 Pioneer U.S. Governm .86 .81 .81 -.05 PionrCs 1.23 1.18 1.19 -.06 PremGvtMP 1.80 1.78 1.78 -.04 PremierPort 2.04 2.04 2.04 Premier Portfolio Pe 1.51 1.51 1.51 +.01 Premier Portfolio Pr 1.74 1.74 1.74 Premier Portfolio Re 1.88 1.88 1.88 Premier Portfolio Re 1.17 1.17 1.17 PrimeObTR 1.58 1.57 1.57 -.03 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.38 1.37 1.38 +.02 PruMMrtZ 1.54 1.53 1.54 +.01 Prudential Governmen 1.38 1.37 1.37 +.01 Prudential Governmen 1.32 1.32 1.32 +.01 Prudential Governmen 1.37 1.37 1.37 +.01 PruInstMM A 2.00 1.99 1.99 -.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.68 1.67 1.67 -.03 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.79 1.76 1.76 -.03 Retail Prime Obligat 2.09 2.09 2.09 Retail Prime Obligat 1.93 1.93 1.93 Retail Prime Obligat 2.03 2.03 2.03 Retail Prime Obligat 1.78 1.78 1.78 Retail Prime Obligat 1.83 1.83 1.83 Retail Prime Obligat 1.48 1.48 1.48 Rydex U.S. Governmen .92 .91 .91 -.02 SEI DITGvIIA 1.71 1.69 1.71 +.02 SEI DITTrsA 1.62 1.61 1.61 -.04 SEI DITTrIIA 1.66 1.64 1.66 +.03 STI CshRes 1.79 1.57 1.57 +.22 STIC Prime Portfolio 1.77 1.75 1.75 -.02 STIC Prime Portfolio 1.06 1.04 1.04 -.02 STIC Prime Portfolio 1.38 1.36 1.36 -.02 STIC Prime Portfolio 1.85 1.83 1.83 -.02 STIT Liquid Assets 1.73 1.73 1.73 -.02 STIT STIC Prime Por 1.63 1.61 1.61 -.02 STIT Government & Ag 1.79 1.78 1.78 -.02 STIT Government & Ag 1.52 1.51 1.51 -.02 STIT Liquid Assets P 2.00 2.00 2.00 -.02 STIT STIC Prime Port 1.89 1.88 1.88 -.01 STIT Tax-Free Cash R .87 .71 .71 -.27 STIT Tax-Free Cash R 1.08 .92 .92 -.27 STIT Treasury Obliga 1.76 1.75 1.76 +.02 STIT Treasury Obliga 1.72 1.72 1.72 +.02 STIT Treasury Obliga 1.51 1.50 1.51 +.02 STIT Treasury Portfo 1.48 1.47 1.47 -.03 STIT Treasury Portfo 1.75 1.74 1.74 -.03 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.59 1.57 1.57 -.03 SchwbACR 1.52 1.50 1.50 -.03 SchwbCshRes 1.49 1.49 1.49 -.01 Schwab Government Mo 1.59 1.56 1.56 -.03 SchwbInv 1.85 1.84 1.84 -.02 SchwbRetAdv 1.85 1.84 1.84 -.02 Schwab Retirement Go 1.74 1.74 1.74 -.02 Schwab Treasury Obli 1.59 1.56 1.56 -.07 Schwab U.S. Treasury 1.41 1.40 1.41 +.02 SchbValAdv 1.88 1.88 1.88 -.01 SchwValAdUlt 2.03 2.03 2.03 -.01 SchbMM 1.29 1.29 1.29 Schb UST 1.21 1.20 1.21 +.02 SentinelGov A 1.34 1.31 1.31 -.07 StFrmMMLgA 1.55 1.54 1.55 State Farm Money Mar 1.38 1.36 1.38 +.01 State Farm Money Mar 1.38 1.36 1.38 +.01 State Farm Money Mar 1.37 1.36 1.37 +.01 State Farm Money Mar 1.45 1.43 1.45 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.45 1.43 1.45 +.01 StStInstLRS 2.09 2.09 2.09 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.47 1.44 1.44 -.03 State Street Insti T 1.83 1.79 1.79 -.04 State Street Insti T 1.75 1.73 1.75 +.02 State Street Insti U 1.84 1.82 1.82 -.02 State Street Insti U 1.49 1.47 1.47 -.02 State Street Institu 1.88 1.86 1.86 -.02State Street Institu 1.82 1.79 1.79 -.03 State Street Institu 1.74 1.71 1.71 -.03 State Street Institu 1.67 1.65 1.67 +.02 State Street Institu 1.76 1.74 1.74 -.02 State Street Institu 1.59 1.57 1.57 -.02 State Street Institu 1.40 1.38 1.40 +.02 State Street Institu 1.86 1.84 1.84 -.02 State Street Institu 1.77 1.73 1.73 -.03 State Street Institu 2.04 2.03 2.03 State Street Institu 2.01 2.01 2.01 State Street Institu 1.84 1.84 1.84 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.68 1.65 1.67 -.02 T. Rowe Price Instit 1.90 1.88 1.90 -.01 T. Rowe Price Tax-Ex .98 .92 .92 -.12 TDAM California Muni .33 .28 .28 -.16 TDAM Insti U.S. Gov 1.41 1.41 1.41 -.02 TDAM Insti U.S. Gove 1.66 1.66 1.66 -.02 TDAM Institutional T .84 .83 .83 -.05 TDAM Institutional T 1.38 1.37 1.37 -.04 TDAM Institutional U 1.01 1.01 1.01 -.02 TDAMMMInv 1.46 1.45 1.45 -.02 TDAMMMkPr 1.46 1.45 1.45 -.02 TDAM Money Market Po 1.56 1.55 1.55 -.02 TDAM Money Market Po 1.36 1.35 1.35 -.02 TDAM Municipal Portf .49 .42 .42 -.15 TDAM New York Munici .54 .40 .40 -.22 TDAM U.S. Government 1.10 1.08 1.08 -.04 TDAMUSGv 1.20 1.18 1.18 -.04 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 1.76 1.75 1.75 TRowPRF 1.53 1.52 1.52 -.01 TRowUST 1.43 1.41 1.43 +.03 Thriv MM Inst 1.57 1.57 1.57 Thriv MMk A 1.42 1.42 1.42 +.02 TreasObTR 1.30 1.28 1.28 -.05 Treasury Obligations 1.83 1.79 1.79 -.05 Treasury Portfolio P 1.73 1.71 1.71 -.04 U.S. Government Mone .74 .73 .73 -.02 U.S. Government Mone 1.24 1.24 1.24 U.S. Government Mone 1.94 1.94 1.94 U.S. Treasury Money 1.73 1.64 1.64 -.03 UBS Prime Investor F 1.68 1.68 1.68 -.01 UBS Prime Preferred 1.99 1.98 1.98 -.01 UBS Prime Reserves F 1.95 1.94 1.94 -.01 UBS Select Governmen 1.50 1.49 1.49 -.01 UBS Select Governmen 1.77 1.76 1.76 -.01 UBS Select Governmen 1.75 1.74 1.74 -.01 UBS Select Prime Inv 1.72 1.72 1.72 -.01 UBS Select Prime Pre 2.06 2.06 2.06 -.01 UBS Select Treasury 1.74 1.72 1.72 -.02 UBS Select Treasury 1.76 1.74 1.74 -.02 UBS Select Treasury 1.49 1.47 1.47 -.02 UBS Select Treasury 1.80 1.78 1.78 -.02 UBS Tax-Free Institu .86 .74 .74 -.19 UBS Tax-Free Investo .59 .47 .47 -.19 UBS Tax-Free Preferr .90 .78 .78 -.19 US Government Money .97 .94 .94 -.04 US Treas Tr ... USAA Mutl 1.68 1.67 1.67 USAA Treas 1.55 1.55 1.55 -.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.84 1.84 1.84 +.01 VangFdl 1.84 1.84 1.84 VangPr 2.05 2.04 2.05 +.01 VangPrInst 2.11 2.10 2.11 +.01 Voya Government Mone 1.60 1.56 1.56 -.04 Voya Government Mone 1.59 1.53 1.53 -.06 Voya Government Mone .59 .54 .54 -.06 Voya Government Mone 1.59 1.54 1.54 -.06 Voya Liquid Assets P 1.46 1.40 1.40 -.07 Voya Liquid Assets P 1.71 1.65 1.65 -.07 Voya Liquid Assets P 1.31 1.25 1.25 -.07 Voya Money Market Po 1.64 1.61 1.63 Voya Money Market Po 1.49 1.47 1.48 WA Select Tax Free R 1.06 .84 .84 -.41 WF 100% Treasury Mon 1.71 1.70 1.71 +.01 WF Government Money 1.84 1.82 1.82 -.04 Wells Fargo 100% Tre 1.61 1.60 1.61 +.01 WellsFargo A 1.61 1.60 1.60 -.02 WFCashInvAd 1.90 1.90 1.90 -.01 WFCashInst 2.03 2.03 2.03 -.01 Wells Fargo Cash Inv 2.10 2.10 2.10 -.01 Wells Fargo Fd, Trea 1.62 1.60 1.60 -.05 WFGovAdm 1.65 1.63 1.63 -.04 WFGvtMMA 1.38 1.36 1.36 -.04 Wells Fargo Heritage 2.10 2.09 2.09 -.02 Wells Fargo Heritage 1.80 1.79 1.79 -.02 WellsFargoI 100 1.41 1.40 1.41 +.01 WellsFargoInsCsh 1.73 1.73 1.73 -.01 WellsFargoInsGv 1.48 1.46 1.46 -.04 Wells Fargo Money Ma 2.00 1.99 1.99 -.02 Wells Fargo Money Ma 1.70 1.69 1.69 -.02 Wells Fargo Municipa 1.13 .97 .97 -.30 WellsF100TrA 1.31 1.30 1.31 +.01 WellsFargo TrsyS 1.52 1.50 1.50 -.04 WellsFargoTrsyA 1.37 1.35 1.35 -.04 WellsFargo TrsyI 1.77 1.74 1.74 -.05 WFGvMMInst 1.78 1.76 1.76 -.04 Western Asset Govern 1.46 1.44 1.44 -.05 Western Asset Govern .96 .93 .93 -.05 WA GvtRsvA 1.36 1.33 1.33 -.05 WAInstGvInst 1.81 1.78 1.78 -.05 Western Asset Insti 1.99 1.97 1.99 +.03 Western Asset Instit 1.76 1.73 1.73 -.05 Western Asset Instit 1.76 1.73 1.73 -.05 Western Asset NY Tax .68 .42 .42 -.44 Western Asset Prime 1.66 1.66 1.66 -.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .67 .45 .45 -.41 Western Asset US Tre .91 .91 .91 +.01 WstnUSTrN 1.31 1.31 1.31 WstnInstLqRsI 2.04 2.02 2.04 +.03 WstnPrmLiq 1.75 1.74 1.75 +.03 WstnInstUSTR 1.72 1.72 1.72 WstnPrmUSTR 1.46 1.46 1.46 Wilm GovSel 1.60 1.56 1.56 -.06 Wilm TrAdm 1.32 1.31 1.31 -.02 Wilm TrSvc 1.17 1.16 1.16 -.02 Wilm GovAdm 1.36 1.31 1.31 -.07 Wilmington U.S. Gove 1.20 1.16 1.16 -.06 WilmUSGov 1.71 1.66 1.66 -.07Tax ExemptAIMTx .29 .16 .16 -.25 AmC CATF .80 .64 .64 -.21 AmC TF .88 .66 .66 -.26 BMO TaxF I p 1.14 .97 .97 -.17 BMO TaxF Y .90 .73 .73 -.17 BNYMelNMuM 1.01 .75 .75 -.30 BLMunFdPCS p .60 .50 .50 -.30 BRLM Muni 1.08 .98 .98 -.30 BRF NYMuni 1.08 .97 .97 -.28 BRFCAMuni .88 .75 .75 -.37 CashActTxEMgd 1.02 .87 .87 -.17 FIMMTxExII 1.01 .90 .90 -.23 FIMMTxEx3 .91 .80 .80 -.23 FIMMTxExI 1.16 1.05 1.05 -.23 FedCAMuniSv .91 .69 .69 -.26 FedCAMu WS 1.16 .94 .94 -.26 FedGAMuCsh .97 .70 .70 -.32 FedMAMuCS p .45 .32 .32 -.20 FedMAMuniSv .85 .72 .72 -.21 FedMuObl A 1.31 1.06 1.06 -.30 FedMuOblCap 1.22 .97 .97 -.29 FedMunOblSv 1.06 .81 .81 -.30 FedNYMuCSv .95 .70 .70 -.30 FedNYMuCS p .48 .22 .22 -.30 FedNYMuCsII .72 .47 .47 -.30 FedPAMuniCS .45 .21 .21 -.28 FedPAMuCsSv .82 .57 .57 -.30 FedTaxFObWS 1.27 1.00 1.00 -.32 FedTxFrObSv 1.02 .75 .75 -.32 FedMuniSvc .82 .54 .54 -.33 FedTxF c 1.28 1.00 1.00 -.33 FidCA .81 .70 .70 -.23 FidCT .87 .77 .77 -.22 FidMA .85 .74 .74 -.22 FidMI .79 .67 .67 -.25 FidMuMM 1.01 .92 .92 -.18 FidNJ .85 .75 .75 -.21 FidNY .83 .74 .74 -.21 FidOH .88 .79 .79 -.19 FidPA .82 .71 .71 -.24 FidSpCA .98 .88 .88 -.22 FidSpMA .98 .87 .87 -.24 FidSpNJ 1.00 .89 .89 -.24 FidSpNY .97 .85 .85 -.27 FidTEDly M .67 .57 .57 -.21 FidAZ .85 .73 .73 -.24 Fid TECR .42 .32 .32 -.21 FidTxEx MM .92 .82 .82 -.21 FidTaxExPortS 1.11 1.00 1.00 -.23 FinSq TEF 1.05 .94 .94 -.26 FstAmTFA .55 .33 .33 -.35 FstAmTxFY .85 .63 .63 -.35 FsAmTxFObII 1.00 .78 .78 -.35 FstAmTFObZ 1.10 .88 .88 -.35 GenNJMun .66 .50 .50 -.18 GenNYMuB .64 .39 .39 -.28 GnMuB p .38 .14 .14 -.27 GnNYMuB p .27 .07 .07 -.22 GnCalMu .65 .40 .40 -.27 JPMMuMMP .81 .69 .69 -.34 JPMorganCA .59 .46 .46 -.34 JPMorganNY .64 .51 .51 -.18 JPMorganTF .67 .54 .54 -.18 JPMorg TFPr .81 .68 .68 -.18 JPMTxFrR p .56 .43 .43 -.18 JPMorgTFAgcy 1.00 .87 .87 -.18 JPMTxFrInst 1.05 .92 .92 -.18 NYTxFrMMI 2.06 2.04 2.04 -.02 NortnInstMuni .98 .84 .84 -.32 NorthernMun .86 .72 .72 -.29 PremierTxEx 1.25 1.09 1.09 -.26 SchwAMTTxF .79 .69 .69 -.26 SchwNYMuVA 1.00 .89 .89 -.27 SchwNYMuSw .75 .64 .64 -.27 SchwTxFValAd 1.01 .91 .91 -.26 ShwbTE .91 .81 .81 -.25 SchwabTxEx 1.01 .91 .91 -.26 Schwb CA .77 .68 .68 -.21 ScudTECshInst 1.21 1.07 1.07 -.16 TDAMCAMu .43 .38 .38 -.16 TDAMMuni .59 .52 .52 -.15 TDAMNYMu .64 .50 .50 -.22 TRowSumMu .92 .83 .83 -.11 TRowCA c .76 .57 .57 -.10 TRowNY c .73 .56 .56 -.19 TRowTE c .89 .82 .82 -.12 USAATxEx .82 .70 .70 -.24 VangNJ 1.14 1.03 1.03 -.22 VangCA 1.07 .97 .97 -.20 VangPA 1.12 .96 .96 -.29 VangNY 1.15 1.02 1.02 -.26 VangTxEx 1.20 1.08 1.08 -.23 WFAMuCshM 1.23 1.07 1.07 -.30 WFA MuCsMSv .98 .82 .82 -.30 WFNatInstMM 1.24 1.10 1.10 -.25 WFNtTFMMSv .99 .85 .85 -.25 WellsFargoNat 1.14 1.00 1.00 -.25 WellsF NTFA .84 .70 .70 -.25 WstnFTxR N .52 .30 .30 -.41 WstnInstTxFR 1.11 .89 .89 -.41 WstnNYTxR N .53 .27 .27 -.44 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 14, 2018

PAGE 52

U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.31 100.00 1.78 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.05 100.06 1.91 .75 Aug 18 p 99.27 99.28 1.98 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.27 99.28 +0.01 1.93 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.28 99.29 1.96 .88 Oct 18 p 99.22 99.23 2.02 .75 Oct 18 p 99.20 99.21 +0.01 2.01 1.25 Oct 18 p 99.24 99.25 2.02 1.75 Oct 18 p 99.29 99.30 2.02 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 2.08 1.00 Nov 18 p 99.19 99.20 2.06 1.25 Nov 18 p 99.22 99.23 2.06 1.38 Nov 18 p 99.23 99.24 2.09 1.25 Dec 18 p 99.20 99.21 2.09 1.00 Dec 18 p 99.19 99.20 +0.01 2.14 1.38 Dec 18 p 99.20 99.21 2.15 1.50 Dec 18 p 99.22 99.23 2.15 1.13 Jan 19 p 99.15 99.16 2.18 2.13 Jan 19 f 100.16 100.17 -0.02 1.07 1.13 Jan 19 p 99.13 99.14 2.21 1.25 Jan 19 p 99.15 99.16 2.20 1.50 Jan 19 p 99.19 99.20 2.21 .75 Feb 19 p 99.04 99.05 2.23 2.75 Feb 19 p 100.09 100.10 2.22 8.88 Feb 19 k 103.27 103.28 -0.01 2.18 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.24 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.05 99.06 2.27 1.25 Mar 19 p 99.08 99.09 2.28 1.50 Mar 19 p 99.14 99.15 2.27 1.63 Mar 19 p 99.17 99.18 2.28 .13 Apr 19 f 99.08 99.09 1.12 .88 Apr 19 p 98.30 98.31 2.30 1.25 Apr 19 p 99.05 99.06 2.32 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.25 98.26 2.33 3.13 May 19 p 100.20 100.21 2.33 1.13 May 19 p 98.30 98.31 2.35 1.25 May 19 p 99.01 99.02 2.34 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.38 1.25 Jun 19 p 98.30 98.31 2.37 1.63 Jun 19 p 99.09 99.10 2.38 .75 Jul 19 p 98.13 98.14 +0.01 2.37 1.88 Jul 19 f 101.12 101.13 -0.01 .48 .88 Jul 19 p 98.14 98.15 +0.01 2.40 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.07 98.08 +0.01 2.42 3.63 Aug 19 p 101.08 101.09 -0.01 2.43 8.13 Aug 19 k 106.02 106.03 -0.01 2.42 1.00 Aug 19 p 98.13 98.14 +0.01 2.44 1.25 Aug 19 p 98.21 98.22 2.44 1.63 Aug 19 p 99.03 99.04 2.43 .88 Sep 19 p 98.06 98.07 +0.01 2.45 1.00 Sep 19 p 98.09 98.10 +0.02 2.45 1.38 Sep 19 p 98.22 98.23 2.46 1.75 Sep 19 p 99.04 99.05 2.46 1.00 Oct 19 p 98.06 98.07 +0.01 2.47 1.25 Oct 19 p 98.13 98.14 2.49 1.50 Oct 19 p 98.23 98.24 2.50 1.00 Nov 19 p 98.00 98.01 2.51 3.38 Nov 19 p 101.04 101.05 +0.01 2.50 1.00 Nov 19 p 97.31 98.00 +0.01 2.51 1.50 Nov 19 p 98.30 98.31 2.52 1.50 Nov 19 p 98.20 98.21 +0.01 2.51 1.38 Dec 19 p 98.13 98.14 +0.01 2.51 1.13 Dec 19 p 97.31 98.00 2.54 1.63 Dec 19 p 98.22 98.23 2.53 1.88 Dec 19 p 99.02 99.03 +0.01 2.53 1.38 Jan 20 f 100.30 100.31 +0.01 .74 1.38 Jan 20 f 98.09 98.10 2.54 1.25 Jan 20 p 98.02 98.03 +0.01 2.53 1.38 Jan 20 p 98.08 98.09 +0.01 2.53 2.00 Jan 20 p 99.06 99.07 +0.01 2.54 3.63 Feb 20 p 101.20 101.21 2.55 8.50 Feb 20 k 109.08 109.09 -0.01 2.50 1.38 Feb 20 p 98.04 98.05 +0.01 2.56 1.25 Feb 20 p 97.29 97.30 2.56 2.25 Feb 20 p 99.16 99.17 2.56 1.13 Mar 20 p 97.19 97.20 +0.01 2.57 1.38 Mar 20 p 98.00 98.01 +0.01 2.57 2.25 Mar 20 p 99.14 99.15 2.57 1.50 Apr 20 p 98.05 98.06 +0.01 2.57 .13 Apr 20 f 98.25 98.26 +0.01 .81 1.13 Apr 20 p 97.15 97.16 +0.01 2.57 1.38 Apr 20 p 97.29 97.30 +0.01 2.58 2.38 Apr 20 p 99.20 99.21 2.58 1.50 May 20 p 98.02 98.03 +0.01 2.58 3.50 May 20 p 101.20 101.21 +0.01 2.58 8.75 May 20 k 111.04 111.05 -0.01 2.49 1.38 May 20 p 97.25 97.26 +0.01 2.60 1.50 May 20 p 98.00 98.01 +0.01 2.60 2.50 May 20 p 99.27 99.28 +0.01 2.58 1.50 Jun 20 p 97.31 98.00 +0.01 2.59 1.63 Jun 20 p 98.05 98.06 +0.01 2.59 1.88 Jun 20 p 98.20 98.21 +0.01 2.59 2.50 Jun 20 p 99.27 99.28 +0.01 2.58 1.25 Jul 20 f 101.15 101.16 +0.02 .51 1.50 Jul 20 p 97.28 97.29 +0.01 2.60 1.63 Jul 20 p 98.02 98.03 +0.01 2.61 2.00 Jul 20 p 98.25 98.26 2.61 1.50 Aug 20 p 97.24 97.25 +0.01 2.61 2.63 Aug 20 p 100.01 100.02 +0.01 2.61 8.75 Aug 20 k 112.12 112.13 -0.01 2.60 1.38 Aug 20 p 97.14 97.15 +0.01 2.61 2.13 Aug 20 p 99.00 99.01 +0.01 2.61 1.38 Sep 20 p 97.13 97.14 +0.01 2.61 1.38 Sep 20 p 97.11 97.12 +0.01 2.62 2.00 Sep 20 p 98.22 98.23 +0.02 2.62 1.63 Oct 20 p 97.27 97.28 +0.01 2.62 1.38 Oct 20 p 97.07 97.08 +0.01 2.63 1.75 Oct 20 p 98.02 98.03 +0.01 2.63 1.75 Nov 20 p 98.01 98.02 +0.01 2.62 2.63 Nov 20 p 99.31 100.00 2.63 1.63 Nov 20 p 97.22 97.23 +0.01 2.63 2.00 Nov 20 p 98.17 98.18 2.63 1.88 Dec 20 p 98.08 98.09 +0.01 2.62 1.75 Dec 20 p 97.29 97.30 +0.01 2.63 2.38 Dec 20 p 99.12 99.13 +0.01 2.63 2.00 Jan 21 p 98.15 98.16 +0.01 2.63 1.13 Jan 21 f 101.04 101.05 +0.02 .66 1.38 Jan 21 p 96.29 96.30 +0.02 2.64 2.13 Jan 21 p 98.23 98.24 2.64 2.25 Feb 21 p 99.01 99.02 +0.01 2.63 3.63 Feb 21 p 102.13 102.14 +0.01 2.64 7.88 Feb 21 k 113.01 113.02 2.62 1.38 Feb 21 p 96.05 96.06 +0.01 2.64 2.00 Feb 21 p 98.12 98.13 +0.01 2.64 2.38 Mar 21 p 99.10 99.11 +0.02 2.64 1.25 Mar 21 p 96.12 96.13 +0.02 2.64 2.25 Mar 21 p 98.31 99.00 +0.02 2.64 .13 Apr 21 f 98.12 98.13 +0.03 .72 2.38 Apr 21 p 99.09 99.10 +0.02 2.64 1.38 Apr 21 p 96.19 96.20 +0.02 2.64 2.25 Apr 21 p 98.30 98.31 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.01 2.65 3.13 May 21 p 101.09 101.10 +0.01 2.65 8.13 May 21 k 114.28 114.29 +0.01 2.64 2.00 May 21 p 98.07 98.08 +0.02 2.65 2.63 Jun 21 p 99.29 99.30 +0.02 2.65 1.13 Jun 21 p 95.21 95.22 +0.02 2.66 2.13 Jun 21 p 98.16 98.17 +0.02 2.65.63 Jul 21 f 100.08 100.09 +0.02 .53 1.13 Jul 21 p 95.17 95.18 +0.02 2.66 2.25 Jul 21 p 98.26 98.27 +0.02 2.66 2.13 Aug 21 p 98.13 98.14 +0.02 2.66 8.13 Aug 21 k 116.04 116.05 +0.01 2.64 1.13 Aug 21 p 95.13 95.14 +0.03 2.66 2.00 Aug 21 p 98.00 98.01 +0.02 2.66 1.13 Sep 21 p 95.09 95.10 +0.03 2.67 2.13 Sep 21 p 98.10 98.11 +0.02 2.67 1.25 Oct 21 p 95.17 95.18 +0.02 2.67 2.00 Oct 21 p 97.28 97.29 +0.02 2.67 2.00 Nov 21 p 97.28 97.29 +0.03 2.67 8.00 Nov 21 k 116.30 116.31 +0.02 2.65 1.75 Nov 21 p 97.01 97.02 +0.03 2.68 1.88 Nov 21 p 97.14 97.15 +0.03 2.67 2.00 Dec 21 p 97.24 97.25 +0.02 2.68 2.13 Dec 21 p 98.05 98.06 +0.02 2.68 .13 Jan 22 f 98.08 98.09 +0.04 .63 1.50 Jan 22 p 96.00 96.01 +0.03 2.69 ARCResources 128678 15.12 14.55 14.92 +.21 AdvOil Gas 57399 4.29 4.22 4.24 +.03 AgnicoEagle 43478 60.86 59.77 59.91 -.70 AirCdaV VV 83043 21.13 20.74 20.84 -.07 AlamosGoldA 42926 7.43 7.32 7.35 -.09 AlgonquinPwr 86210 12.74 12.46 12.60 -.09 AlimntatnBSV 112062 63.17 61.70 62.80 +.60 AltaGasLtd 61640 28.13 27.92 28.02 -.05 AphriaInc J 173665 12.04 11.70 11.75 -.23 AritziaInc S 66665 18.03 17.62 17.95 +.16 AthabascaOil 91568 1.84 1.78 1.81 +.02 AuroraCannabi 620106 8.93 8.54 8.62 -.31 B2GoldCorpo 103486 3.28 3.23 3.23 -.05 BCE Inc 125820 56.20 55.85 55.93 -.07 BarrickGold 142713 17.11 16.89 16.98 -.05 BaytexEnergy 312256 4.62 4.46 4.53 +.06 BirchcliffEng 213029 5.20 5.00 5.13 +.14 Bk NS 174181 75.54 75.23 75.47 ... BkMontreal 88001 103.34 102.82 103.13 +.08 BlackberryLtd 100889 13.44 13.30 13.42 +.13 BombardirBSV 470453 5.44 5.36 5.41 +.01 BonavistaEgy 98559 1.58 1.50 1.56 +.05 BoralexClA 64479 20.60 19.51 20.05 -.56 BrookfldALV 85671 55.60 54.60 54.86 -.62 CIBC 83140 116.10 115.40 116.07 +.24 CIFinancial 58970 23.98 23.72 23.95 -.06 CalfracWell 42219 5.95 5.67 5.78 -.02 CamecoCorp 66096 14.52 14.29 14.43 +.11 CanopyGrowth 348773 38.95 37.50 37.77 -1.08 CascadesInc 80281 11.97 11.29 11.52 -.44 CdnEgySrvTc 56035 4.78 4.62 4.78 +.15 CdnNatRail 97977 113.62 112.18 112.92 +.14 CdnNatRes 223300 48.73 48.05 48.59 +.44 CenovusEngy 394713 14.10 13.85 13.91 -.09 CequenceEgy 99629 .10 .09 .10 +.01 CorusEntBo 56093 4.64 4.55 4.60 -.15 CrescentPnt 237037 10.31 10.05 10.18 +.13 CrewEngy 183886 2.27 2.03 2.26 +.23 CronosGroupI 45990 9.35 9.12 9.24 +.02 DollaramaInc 40903 49.60 49.09 49.22 -.24 ECNCapitalCo 133506 3.85 3.73 3.82 +.05 EldoradoGld 126646 1.47 1.39 1.42 +.01 ElementFin 54976 6.17 6.04 6.06 -.09 EnCanaCorp 264823 17.52 16.92 17.43 +.46 EnbridgeInc 207092 47.24 46.77 46.86 -.26 EnbridgeIncme 46754 33.05 32.77 32.91 -.07 EnerplusCorp 44046 17.49 17.19 17.26 +.03 FirstCapRlty 40020 20.20 20.10 20.15 +.01 FirstQntumo 169019 19.02 18.70 18.86 -.11 Fortis Inc 75117 42.69 42.12 42.58 ... GoldcorpInc 105123 17.57 17.38 17.38 -.13 GreenOrganicD 174538 6.10 5.62 6.04 -.06 GtWstLifeco 51461 32.54 31.99 32.47 +.39 H RRealUn 62677 20.26 20.04 20.15 -.10 HrznCrdOilBl 187270 11.53 11.12 11.22 +.12 HrznCrdOilBr 221220 4.65 4.49 4.61 -.06 HrznNtGsBul 206448 3.60 3.51 3.54 -.09 HudBayMnrls 119372 6.93 6.76 6.85 +.01 HuskyEngy 64734 21.30 20.90 20.99 -.02 HydroOneLimi 275347 19.50 19.10 19.17 -.35 ISharesS P60 73316 24.78 24.71 24.74 -.02 IShrsCapEngy 76504 13.53 13.36 13.45 +.11 IamgoldCorp 44572 7.75 7.59 7.61 -.12 ImperialOil 63361 44.91 44.53 44.79 +.34 InterPipeline 86059 25.50 25.18 25.25 -.19 IvanhoeAo 56961 2.65 2.60 2.61 -.04 KeltExplo 85308 9.20 8.89 9.17 +.16 KinrossGold 221627 5.01 4.87 4.94 -.07 LundinMng 123456 7.51 7.41 7.50 +.02 MEGEnergy 156477 10.81 10.41 10.44 -.31 MagnaInt l 63133 79.64 78.45 78.78 -.22 MandalayReso 84730 .23 .18 .20 +.01 ManulifeFin 178733 23.69 23.49 23.68 +.15 MedReleafCorp 90554 30.65 29.12 29.56 -1.12 Metro Inc 54583 45.10 44.49 44.98 +.21 NatBkCan 83776 63.66 62.99 63.25 -.39 NemaskaLithiu 44934 .84 .82 .84 ... NeptTech Bi 44069 4.62 4.17 4.30 -.25 New Gold 136691 2.72 2.63 2.63 -.09 NorthlandPowe 48612 25.07 24.42 24.79 -.30 NutrienLtd 55416 70.13 69.28 69.83 +.03 OceanaGoldCrp 92262 3.80 3.71 3.75 -.11 OpenTextCorp 41245 50.22 49.67 49.90 +.20 OsiskoMining 107008 2.33 2.12 2.14 -.13 PaintedPonyE 138732 2.87 2.67 2.84 +.18 ParexReso 42241 25.31 24.97 25.20 +.21 PembinaPipe 85453 46.97 46.39 46.71 -.16 PengrowthEgy 77897 1.18 1.12 1.13 -.05 PeytoExpl 75473 10.85 10.41 10.63 +.19 PhotonControl 40817 2.51 2.33 2.34 -.14 PowerCorpSV 41577 29.48 29.25 29.42 +.12 PrairieSkyRyl 45663 25.44 24.53 25.22 +.70 PrecisionDrl 256695 5.07 4.80 4.83 -.06 ProMISNeurosc 47575 .39 .35 .37 ... Prometico 108783 .84 .79 .80 -.03 QuaterhillInc 58872 1.40 1.36 1.39 +.02 QuebecorBSV 45247 28.04 27.84 27.88 -.09 RagingRiver 96988 6.11 5.92 6.03 +.08 RealMattersI 54895 5.91 5.55 5.69 -.25 RioCanRlUn 50925 24.82 24.59 24.65 -.01 RogersCommB 111309 66.05 65.60 65.85 +.31 RoyalBank 124307 101.60 101.25 101.46 -.05 SevenGenClA 99729 15.36 14.87 15.19 +.29 ShawCommBNV 57632 27.56 27.36 27.52 ... SunLifeFin 104582 53.30 53.04 53.18 -.08 SuncorEngy 270361 55.35 54.39 55.20 +.68 SuperiorPlus 44928 13.09 12.91 12.97 -.09 SurgeEnergyo 41875 2.59 2.51 2.55 +.02 T D Bank 258248 76.42 75.67 75.95 -.40 TORCOil Gas 80000 8.12 8.00 8.02 -.01 TahoeReso 47208 6.58 6.39 6.39 -.16 TamarackVall 62524 4.66 4.53 4.54 -.04 TeckResLimit 124915 32.54 32.12 32.45 +.13 Telus Corp 62804 48.10 47.76 48.00 ... TerangaGold 54550 4.60 4.11 4.42 -.23 TheHydropothe 186386 4.84 4.64 4.66 -.17 TheStarsGrou 42420 48.00 46.98 47.62 +.28 Theratechnlgs 60312 11.15 9.94 10.13 -1.03 ThomsonReuter 54588 56.06 55.60 55.92 +.34 TourmalineOil 71578 24.37 24.08 24.34 +.19 TrNrthCmRT 50918 6.44 6.41 6.43 +.03 TransAltaCorp 72783 6.90 6.85 6.90 +.02 TransCdaCorp 87225 57.68 57.04 57.20 -.22 TransGlobeo 70813 5.45 4.97 5.32 +.42 TrevaliMngo 257243 .80 .75 .77 +.02 TricanWell 229456 3.18 3.10 3.15 +.03 TriconCapital 59996 10.77 10.64 10.67 -.07 TrinidadDrill 42198 1.83 1.79 1.80 -.01 TurquoiseHill 58122 3.83 3.71 3.71 -.01 UrtheCasto 540563 .35 .26 .32 +.09 ValeantPharma 123241 32.19 30.75 30.80 -1.06 VermilionEgy 61496 49.18 47.87 48.69 -.24 WheatonPrecio 44062 29.15 28.92 28.95 -.19 WhitecapReso 119465 9.47 9.26 9.36 +.10 YamanaGld 136546 3.86 3.80 3.82 -.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 97.08 97.09 +0.02 2.69 2.00 Feb 22 p 97.21 97.22 +0.02 2.68 1.75 Feb 22 p 96.24 96.25 +0.02 2.69 1.88 Feb 22 p 97.06 97.07 +0.02 2.69 1.75 Mar 22 p 96.22 96.23 +0.03 2.69 1.88 Mar 22 p 97.04 97.05 +0.03 2.69 .13 Apr 22 f 97.29 97.30 +0.03 .68 1.75 Apr 22 3p 96.19 96.20 +0.02 2.70 1.88 Apr 22 p 97.01 97.02 +0.02 2.70 1.75 May 22 p 96.18 96.19 +0.03 2.69 1.88 May 22 p 96.31 97.00 +0.02 2.70 1.88 May 22 p 96.16 96.17 +0.03 2.70 1.75 Jun 22 p 96.14 96.15 +0.03 2.70 2.13 Jun 22 p 97.27 97.28 +0.03 2.70 .13 Jul 22 f 98.12 98.13 +0.04 .53 1.88 Jul 22 p 96.26 96.27 +0.03 2.71 2.00 Jul 22 p 97.10 97.11 +0.04 2.71 1.63 Aug 22 p 95.28 95.29 +0.05 2.70 7.25 Aug 22 k 117.18 117.19 +0.01 2.67 1.63 Aug 22 p 95.25 95.26 +0.03 2.71 1.88 Aug 22 p 96.24 96.25 +0.03 2.71 1.75 Sep 22 p 96.06 96.07 +0.04 2.71 1.88 Sep 22 p 96.22 96.23 +0.04 2.71 1.75 Oct 22 p 96.20 96.21 +0.04 2.71 2.00 Oct 22 p 97.04 97.05 +0.04 2.71 1.63 Nov 22 p 95.18 95.19 +0.04 2.71 7.63 Nov 22 k 120.00 120.01 +0.02 2.70 2.00 Nov 22 p 97.02 97.03 +0.04 2.71 2.13 Dec 22 p 97.16 97.17 +0.04 2.72 .13 Jan 23 f 97.25 97.26 +0.04 .62 1.75 Jan 23 p 95.28 95.29 +0.04 2.72 2.38 Jan 23 p 98.17 98.18 +0.04 2.72 2.00 Feb 23 p 96.29 96.30 +0.04 2.71 7.13 Feb 23 k 118.28 118.29 +0.02 2.71 1.50 Feb 23 p 94.23 94.24 +0.04 2.72 2.63 Feb 23 p 99.19 99.20 +0.04 2.71 1.50 Mar 23 p 94.20 94.21 +0.04 2.72 2.50 Mar 23 p 99.01 99.02 +0.04 2.72 .63 Apr 23 f 99.28 99.29 +0.04 .65 1.63 Apr 23 p 95.02 95.03 +0.04 2.72 2.75 Apr 23 p 100.04 100.05 +0.05 2.72 IntlDiscvInv FR 17.20 +.33 -4.0 +1.1 +8.5/C IntlGrA m FG 13.74 +.18 -2.8 +3.1 +5.6/D IntlGrI FG 13.55 +.18 -2.7 +3.4 +6.1/C IntlGrInv FG 13.63 +.18 -2.8 +3.2 +5.8/C IntlOppsInv FR 11.47 +.23 -2.9 +2.9 +11.5/A InvGinnieMaeInv GI 10.21 +.01 +.8 -.8 +.8/C InvGinnieMaeR5 GI 10.21 +.01 +.8 -.7 +1.0/B InvOC2020A m TE 12.70 +.07 +.2 +1.5 +4.9/D InvOC2020I TE 12.73 +.07 +.2 +1.8 +5.3/C InvOC2020Inv TE 12.72 +.06 +.2 +1.6 +5.1/C InvOC2020R b TE 12.69 +.07 +.2 +1.4 +4.6/D InvOC2025A m TG 15.09 +.09 +.1 +1.5 +5.3/D InvOC2025I TG 15.12 +.09 +.1 +1.8 +5.8/D InvOC2025Inv TG 15.11 +.09 +.1 +1.8 +5.6/D InvOC2025R b TG 15.07 +.09 +.1 +1.5 +5.0/E InvOC2030A m TH 13.21 +.09 +.1 +1.9 +5.7/E InvOC2030I TH 13.25 +.09 +.1 +2.1 +6.2/D InvOC2030Inv TH 13.24 +.09 +.1 +1.9 +5.9/D InvOC2030R b TH 13.20 +.09 +1.7 +5.4/E InvOC2035A m TI 16.57 +.12 -.1 +2.2 +6.1/E InvOC2035I TI 16.62 +.13 +2.5 +6.6/D InvOC2035Inv TI 16.59 +.12 -.1 +2.3 +6.4/E InvOC2035R b TI 16.55 +.12 -.1 +2.0 +5.8/E InvOC2040A m TJ 14.03 +.11 -.2 +2.6 +6.6/E InvOC2040I TJ 14.06 +.11 -.1 +2.8 +7.1/D InvOC2040Inv TJ 14.06 +.12 -.1 +2.8 +6.9/E InvOC2040R b TJ 14.01 +.11 -.2 +2.4 +6.4/E InvOC2045A m TK 17.66 +.15 -.3 +2.8 +7.1/E InvOC2045I TK 17.72 +.16 -.2 +3.1 +7.6/D InvOC2045Inv TK 17.69 +.16 -.2 +3.0 +7.4/E InvOC2045R b TK 17.65 +.15 -.3 +2.7 +6.9/E InvOC2050A m TN 14.44 +.14 -.3 +3.1 +7.5/D InvOC2050I TN 14.48 +.13 -.3 +3.2 +8.0/C InvOC2050Inv TN 14.46 +.14 -.3 +3.1 +7.8/D InvOC2050R b TN 14.43 +.14 -.3 +2.9 +7.2/E InvOC2055A m TL 15.47 +.15 -.4 +3.1 +7.7/D InvOC2055Inv TL 15.50 +.15 -.4 +3.2 +7.9/D InvOC:AgrInv AL 17.42 +.17 -.5 +3.0 +7.6/B InvOC:CnsrvInv CA 13.88 +.07 +.1 +1.4 +5.1/B InvOCInRetA m RI 13.44 +.07 +.2 +1.5 +4.7/A InvOCInRetI RI 13.44 +.07 +.3 +1.8 +5.2/A InvOCInRetInv RI 13.43 +.07 +.2 +1.6 +4.9/A InvOCInRetR b RI 13.42 +.07 +.2 +1.3 +4.4/B InvOCModInv MA 16.08 +.12 -.2 +2.2 +6.4/C InvOCVryAgrInv XM 19.03 +.21 -.8 +4.0 +8.9/B InvOCVryCsrvInv XY 12.04 +.03 +.6 +.7 +3.9/B LgCoValInv LV 10.18 +.08 +.2 +.6 +6.7/E MidCpValA m MV 17.57 +.06 -.1 +.8 +10.1/A MidCpValC m MV 17.39 +.06 -.1 +.4 +9.3/B MidCpValI MV 17.62 +.06 +1.0 +10.6/A MidCpValInv MV 17.61 +.07 -.1 +.9 +10.4/A MidCpValR b MV 17.52 +.06 -.1 +.7 +9.9/B MidCpValR6 MV 17.62 +.07 +1.2 +10.8/A NTCoreEqPlusG LB 17.39 +.25 -.3 +5.7 +9.9/D NTDiversBdG CI 10.42 +.01 +.9 -1.5 +1.9/C NTEmMktsG EM 12.53 +.14 -5.0 -6.0 +9.4/A NTEqGrG LB 14.46 +.20 +6.9 +10.6/C NTGrG LG 19.60 +.42 +2.0 +13.3 +15.1/B NTHeritageG MG 15.27 +.28 +.4 +9.3 +8.8/D NTIntlGrG FG 12.71 +.17 -2.8 +4.4 +6.5/C NTLgCoValG LV 11.55 +.09 +.3 +1.1 +6.9/D NTMidCpValG MV 13.64 +.05 +.1 +1.5 +10.9/A NTSmCoG SB 10.40 -.03 -.7 +8.0 +8.8/D RlEsttI SR 28.01 -.25 +4.1 +.8 +5.7/C RlEsttInv SR 27.93 -.26 +4.0 +.7 +5.5/C SelInv LG 78.11 +1.83 +2.4 +11.4 +14.3/B ShrtDurInv CS 10.11 +.01 +.2 +.5 +1.2/B ShrtTrmGovtInv GS 9.42 -.01 +.1 +.1/D ShtDrInfPrBdInv IP 10.16 -.01 +.5 +.8 +1.1/D ShtDrInfPrBdR5 IP 10.24 ... +.5 +1.0 +1.4/D SmCoInv SB 16.56 -.05 -.7 +7.6 +8.3/D SmCpGrA m SG 19.30 +.07 +.9 +16.0 +11.2/C SmCpGrI SG 20.39 +.07 +1.0 +16.2 +11.7/C SmCpGrInv SG 19.94 +.07 +1.0 +16.1 +11.5/C SmCpValA m SV 9.12 -.04 +.8 +5.7 +10.6/B SmCpValI SV 9.30 -.05 +.9 +5.9 +11.1/B SmCpValInv SV 9.22 -.04 +.9 +5.9 +10.9/B StrAlAgrsA m AL 8.61 +.08 -.6 +2.7 +7.2/C StrAlAgrsInv AL 8.55 +.08 -.6 +2.9 +7.5/C StrAlCnsrvA m CA 5.82 +.03 +.1 +1.3 +4.6/C StrAlCnsrvInv CA 5.82 +.02 +1.2 +4.8/C StrAlModA m MA 6.99 +.05 -.2 +2.1 +6.0/C StrAlModC m MA 6.90 +.05 -.3 +1.6 +5.2/D StrAlModI MA 7.01 +.05 -.3 +2.4 +6.5/C StrAlModInv MA 7.01 +.06 -.2 +2.3 +6.3/C SustEqInv LB 29.07 +.50 +.3 +4.8 +11.3/B UltraA m LG 48.05 +1.30 +2.0 +15.4 +15.7/A UltraI LG 51.88 +1.40 +2.0 +15.7 +16.2/A UltraInv LG 50.19 +1.36 +2.1 +15.6 +16.0/A UtlsInv SU 17.05 -.20 +6.0 +.8 +7.6/C ValA m LV 9.02 +.06 +1.5 +8.1/C ValI LV 9.05 +.07 +1.9 +8.7/C ValInv LV 9.03 +.07 +.1 +1.8 +8.5/C ValR b LV 9.03 +.07 +.1 +1.5 +7.9/C ZeroCoup2020Inv GI 103.04 -.04 +.2 -.6 +.9/C ZeroCoup2025Inv GL 97.53 +.11 +1.6 -1.8 +2.0/EAmerican Funds2010TgtDtRtrA m TA 10.96 +.04 +.6 +.5 +5.1/A 2015TgtDtRtrA m TD 11.68 +.06 +.7 +.8 +5.5/B 2020TgtDtRtrA m TE 12.74 +.07 +.6 +1.4 +6.1/A 2025TgtDtRtrA m TG 13.73 +.09 +.5 +2.2 +7.0/A 2030TgtDtRtrA m TH 14.84 +.12 +.3 +2.9 +8.1/A 2035TgtDtRtrA m TI 15.41 +.15 +.1 +3.8 +9.2/A 2040TgtDtRtrA m TJ 15.83 +.16 +.1 +4.1 +9.6/A 2045TgtDtRtrA m TK 16.10 +.17 +.1 +4.3 +9.8/A 2050TgtDtRtrA m TN 15.78 +.17 +.1 +4.5 +9.9/A AMCpA m LG 34.14 +.35 +1.0 +11.1 +12.3/D AmrcnBalA m MA 27.61 +.23 +1.0 +2.6 +8.8/A AmrcnHiIncA m HY 10.18 +.05 +.3 +1.3 +4.5/B AmrcnMutA m LV 41.66 +.47 +1.6 +3.1 +10.3/A BdfAmrcA m CI 12.59 +.01 +1.1 -1.2 +1.8/C CptWldGrIncA m WS 51.64 +.39 -1.1 +2.1 +8.3/C CptlIncBldrA m IH 60.76 +.09 +.5 -1.7 +4.7/C CptlWldBdA m IB 19.51 -.05 +.3 -1.4 +2.4/C EuroPacGrA m FG 54.30 +.88 -2.4 -.6 +6.3/C FdmtlInvsA m LB 64.01 +.63 +.4 +4.3 +12.7/A GlbBalA m IH 32.38 +.08 +.2 +.8 +5.4/B GrfAmrcA m LG 55.61 +.79 +1.5 +12.3 +15.1/B HiIncMuniBdA m HM 15.82 +.01 +.8 +1.0 +5.0/C IncAmrcA m AL 23.06 +.17 +.2 +.1 +7.0/C TmsSqMidCpGrI MG 20.70 +.34 +1.3 +9.7 +10.9/C TmsSqMidCpGrS MG 20.16 +.33 +1.3 +9.6 +10.6/C TmsSqSmCpGrI SG 20.00 +.18 +1.4 +15.4 +11.7/C TmsSqSmCpGrS SG 19.50 +.18 +1.4 +15.4 +11.5/C TrilogyEMktsEqZ d EM 9.78 +.14 -3.5 -4.9 +9.2/A YackFocI d LB 22.01 +.10 +2.0 +4.4 +11.4/B YackFocN d LB 22.03 +.10 +2.0 +4.3 +11.2/B YacktmanI d LV 23.75 +.13 +1.9 +3.9 +10.1/AAQRDiversArbtrgI NE 9.44 ... +.9 +3.5 +4.1 DiversArbtrgN b NE 9.44 ... +.9 +3.4 +3.8 IntlEqI FB 10.52 +.05 -4.4 -4.5 +5.9 IntlMomStyleI FG 15.74 +.12 -3.7 -.2 +4.7 LgCpMomStyleI LG 23.82 +.48 +10.4 +12.3 MgdFtsStratI 8.79 +.10 +1.3 -5.0 -3.7 MgdFtsStratN b 8.66 +.11 +1.2 -5.2 -4.0 MltStratAltI GY 8.29 +.09 -2.4 -8.7 +.5 MltStratAltN b GY 8.23 +.08 -2.5 -8.9 +.2 RkBalCmdtsStrI BB 6.21 -.26 -11.2 -9.6 +1.4 RkParityI TV 9.70 ... -.3 -1.6 +5.0 SmCpMomStyleI SG 26.65 -.02 +.1 +13.7 +11.3AberdeenGlbHiIncA b HY 8.93 +.05 -.1 -.4 +2.6/E GlbHiIncI HY 8.35 +.04 -.1 -.3 +2.7/E SelIntlEqA b FB 26.20 +.08 -2.0 -4.5 +4.5/C TotalRetBdI CI 12.64 +.02 +.7 -1.4 +2.4/BAbsolute StrategiesInstl GY 8.09 -.04 -1.3 -2.2 -2.8/EAcadianEmMktsInv d EM 20.19 +.26 -6.3 -9.8 +5.0/DAccessCptCmntyInvmIns GI 8.71 ... +.8 -1.5 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.54 +.11 -1.8 -.3 +7.2/CAdvisory ResearchMLPEngyIncI d LP 8.32 ... +.7 -.1 -5.9/B MLPEngyInfrasI d LP 8.10 ... +.7 -.2 -7.1/CAegisVal SV 20.40 -.39 -.2 +3.8 +16.5/AAkreFocInstl d LG 37.15 +.68 +2.7 +12.4 +15.4/B FocRetail m LG 36.39 +.66 +2.6 +12.3 +15.0/BAl FrankInv m LV 25.45 +.29 -.2 +2.7 +9.1/BAlgerCptlApprecA m LG 28.04 +.52 +1.1 +13.7 +13.5/C CptlApprecC m LG 22.19 +.41 +1.0 +13.3 +12.6/C CptlApprecI2 LG 94.14 +1.75 +1.1 +13.9 +13.5/C CptlApprecInsI LG 36.89 +.69 +1.1 +13.8 +13.6/C IntlGrA m FG 16.81 +.16 -4.3 -1.4 +3.2/E LgCpGrI2 LG 74.05 +1.82 +1.6 +20.2 +12.4/D MidCpGrA m MG 15.42 +.26 +.9 +12.7 +9.9/C MidCpGrI2 MG 28.15 +.47 +.9 +12.6 +10.0/C MidCpGrInstlI MG 33.02 +.56 +.9 +12.6 +10.0/C SmCpGrA m SG 10.21 +.09 +1.5 +21.1 +13.3/B SmCpGrI2 SG 29.25 +.27 +1.6 +21.1 +13.7/B SmCpGrInstlI SG 24.33 +.23 +1.5 +20.1 +13.5/B SpectraA m LG 23.51 +.44 +1.0 +14.3 +13.7/CAllianzGIFocedGrA m LG 58.96 +1.15 +.5 +11.6 +14.2/B FocedGrC m LG 40.87 +.79 +.4 +11.1 +13.3/C HlthSciA m SH 34.79 +.51 +3.1 +9.5 +2.7/C NFJDivValA m LV 15.03 +.14 -1.1 +.2 +7.3/D NFJDivValC m LV 15.19 +.14 -1.2 -.2 +6.5/E NFJDivValInstl LV 15.14 +.13 -1.2 +.4 +7.6/D NFJIntlValA m FV 18.64 +.16 -3.5 -4.5 -2.3/E NFJLgCapValA m LV 26.67 +.29 -1.0 +9.0/B NFJMidCapValA m MV 30.56 +.19 -.9 -2.4 +10.8/A NFJMidCapValC m MV 25.03 +.15 -.9 -2.8 +10.0/B NFJMidCapValIns MV 32.69 +.20 -.8 -2.2 +11.2/A NFJSmCpValA m SV 22.01 -.13 -.7 +1.6 +7.5/E NFJSmCpValAdmin b SV 21.95 -.12 -.7 +1.6 +7.7/D NFJSmCpValC m SV 19.56 -.11 -.8 +1.2 +6.7/E NFJSmCpValInstl SV 24.68 -.14 -.6 +1.8 +7.9/D TechA m ST 75.82 +2.14 +1.3 +23.8 +23.4/B TechC m ST 58.56 +1.64 +1.2 +23.3 +22.5/C TechInstl ST 85.15 +2.41 +1.3 +24.0 +23.8/BAlpineDynDivInstl WS 4.11 +.02 -.9 +1.0 +7.4/C IntlRlEsttEqIns GR 22.91 +.11 -2.6 -4.8 +4.1/D RltyIncGrIns SR 22.33 -.19 +4.6 -.4 +6.9/B UltShrtMnIncIns MS 10.04 ... +.1 +.8 +.9/CAmanaMutGrInv b LG 37.55 +.68 +.4 +7.0 +13.7 MutIncInv b LB 50.31 +.73 -.3 -1.6 +8.5American BeaconBrdGwyLgCpVlIns LV 28.87 +.22 -1.6 +1.1 +9.0/B BrdgwyLgCpGrIns LG 33.40 +.64 -.5 +11.8 +13.1/C IntlEqInstl FV 20.34 +.08 -2.4 -2.6 +3.5/C IntlEqInv FV 20.15 +.08 -2.4 -2.8 +3.1/C LgCpValInstl LV 29.69 +.29 +.4 +1.9 +8.3/C LgCpValInv LV 27.54 +.26 +.4 +1.7 +8.0/C MidCpValInv MV 17.30 +.06 +.2 -1.6 +7.9/C SmCpValAdv b SV 27.67 -.12 +6.1 +10.0/C SmCpValInstl SV 29.16 -.12 +.1 +6.4 +10.5/B SmCpValInv SV 28.05 -.11 +6.2 +10.2/BAmerican CenturyAdpteEqInv LB 12.71 +.14 +1.2 +8.1 +11.5/B AllCpGrInv LG 36.93 +.79 +1.6 +11.8 +12.3/D BalI MA 19.33 +.17 +.3 +3.4 +7.0/B BalInv MA 19.32 +.17 +.3 +3.3 +6.8/B CAHYMuniI MC 10.55 +.01 +.8 +.8 +5.0/A CAHYMuniInv MC 10.56 +.02 +.9 +.7 +4.7/A CAInTFBdBdI MF 11.73 +.01 +.6 +.1 +2.5/C CAInTFBdBdInv MF 11.73 +.01 +.5 -.1 +2.3/C CorEqPlusInv LB 16.07 +.23 -.4 +4.9 +9.4/D CorPlusInv CI 10.48 +.02 +.8 -1.5 +2.2/B CptlValInv LV 8.78 +.07 +.2 +.2 +7.0/D DiscpGrInv LG 24.99 +.46 +.9 +9.6 +12.6/C DiversBdA m CI 10.44 +.01 +.9 -2.0 +1.3/E DiversBdI CI 10.44 +.01 +.9 -1.7 +1.8/C DiversBdInv CI 10.44 +.01 +.9 -1.8 +1.6/D EmMktsA m EM 11.02 +.12 -5.2 -6.8 +8.3/A EmMktsI EM 11.72 +.13 -5.1 -6.6 +8.7/A EmMktsInv EM 11.43 +.13 -5.1 -6.6 +8.5/A EqGrA m LB 34.34 +.46 -.1 +6.4 +10.1/C EqGrI LB 34.42 +.47 -.1 +6.7 +10.6/C EqGrInv LB 34.38 +.46 -.1 +6.5 +10.4/C EqIncA m LV 8.87 +.07 +.6 +.3 +10.9/A EqIncC m LV 8.86 +.06 +.6 -.1 +10.1/A EqIncI LV 8.88 +.07 +.6 +.6 +11.4/A EqIncInv LV 8.87 +.06 +.7 +.5 +11.2/A EqIncR b LV 8.83 +.06 +.6 +.1 +10.6/A EqIncR6 LV 8.89 +.07 +.7 +.6 +11.6/A GlbGoldInv SP 8.44 -.24 -1.6 -3.5 +11.2/A GlbGrInv WS 13.17 +.20 +.1 +8.1 +9.4/B GovtBdInv GI 10.71 ... +.9 -.8 +1.0/B GovtBdR5 GI 10.71 ... +.9 -.7 +1.2/A GrA m LG 35.77 +.74 +1.8 +12.3 +14.3/B GrI LG 37.59 +.78 +1.8 +12.6 +14.8/B GrInv LG 36.92 +.76 +1.8 +12.5 +14.6/B GrR b LG 34.95 +.72 +1.8 +12.2 +14.0/B GrR6 LG 37.58 +.78 +1.9 +12.7 +15.0/B HYInv HY 5.57 +.03 -.1 +.2 +4.0/C HYMuniI HM 9.68 +.01 +.8 +1.8 +5.5/B HYMuniInv HM 9.69 +.02 +.9 +1.8 +5.3/B HeritageA m MG 22.59 +.41 +.3 +8.6 +8.1/E HeritageC m MG 18.16 +.33 +.2 +8.2 +7.2/E HeritageI MG 25.98 +.47 +.3 +8.8 +8.5/D HeritageInv MG 24.44 +.44 +.3 +8.7 +8.3/D IncandGrA m LV 40.64 +.51 +.1 +4.3 +10.5/A IncandGrI LV 40.76 +.51 +.2 +4.5 +11.0/A IncandGrInv LV 40.70 +.51 +.2 +4.4 +10.7/A InflAdjBdA m IP 11.42 -.01 +1.3 -.2 +1.8/C InflAdjBdInv IP 11.44 -.01 +1.3 -.2 +2.0/B InflAdjBdR5 IP 11.43 -.01 +1.4 +2.2/A IntTrmTxFrBdI MI 11.20 +.02 +.6 +.2 +2.6/B IntTrmTxFrBdInv MI 11.20 +.02 +.7 +.1 +2.4/C IntlBdInv IB 12.86 -.09 -.6 -2.4 +2.6/C ABAllMktRlRet1 b IH 8.89 -.09 -2.0 +.5 +2.7/E AllMktTRA m MA 14.79 +.03 -.1 -.3 +3.8/E AllMktTRAdv MA 14.90 +.04 -.1 -.1 +4.1/E BdInflStrat1 b IP 10.58 -.05 +1.3 +.7 +2.7/A CncntrGrAdv LG 37.13 +.61 +.1 +9.0 +11.1/D CnsrvWlthStratA m CA 12.18 +.04 +.2 +.2 +3.3 CorOppsA m LG 21.49 +.32 +2.1 +6.1 +12.2/D DiscvGrA m MG 12.88 +.15 -1.4 +18.6 +14.2/A DiscvGrAdv MG 13.76 +.17 -1.4 +18.8 +14.4/A DiscvValA m SV 23.69 -.02 -.6 +4.0 +10.4/B DiscvValAdv SV 24.26 -.02 -.6 +4.1 +10.7/B DiscvValI SV 23.54 -.01 -.6 +4.1 +10.7/B DiscvValR b SV 22.97 -.03 -.7 +3.7 +9.9/C DiscvValZ SV 23.52 -.02 -.6 +4.2 +10.8/B DiversMunicipal MS 14.18 +.02 +.5 +.2 +1.6/A EmMkts EM 30.38 +.48 -5.3 -6.6 +5.2/D EqIncA m LV 29.05 +.36 +.5 +1.4 +8.0/C EqIncAdv LV 29.33 +.36 +.5 +1.6 +8.2/C EqIncC m LV 28.66 +.35 +.4 +1.0 +7.2/D GlbBdA m IB 8.27 +.02 +.9-.4 +3.0/B GlbBdAdv IB 8.26 +.01 +.9-.2 +3.3/B GlbBdC m IB 8.29 +.01 +.9-.9 +2.2/C GlbBdI IB 8.26 +.02 +.9-.2 +3.3/B GlbBdR b IB 8.26 +.01 +.9-.6 +2.6/C GlbRkAllcA m TV 16.29 -.04 -1.3 -.8 +4.5/C GlbRlEstInvmIII GR 11.15 -.07 +1.6 +2.2 +6.3/A GrA m LG 84.77 +1.74 +2.3 +15.6 +16.2/A HiIncA m HY 8.42 +.03 +.5-1.2 +5.1/A HiIncAdv HY 8.43 +.03 +.5-1.1 +5.3/A HiIncC m HY 8.52 +.04 +.4-1.7 +4.2/C HiIncI HY 8.43 +.03 +.5-1.2 +5.4/A HiIncK b HY 8.42 +.03 +.5-1.3 +5.0/B HiIncR b HY 8.42 +.04 +.5-1.4 +4.7/B HiIncZ HY 8.43 +.03 +.5-1.1 +5.4/A IntermBdA m CI 10.88 +.02 +.9 -.7 +2.4/B IntermBdAdv CI 10.88 +.02 +1.0 -.7 +2.6/A IntermCAMuniA m SS 14.11 +.02 +.4 +.4 +1.5/B IntermNYMuniA m SS 13.82 +.03 +.5 +.2 +1.6/B Intl FB 17.95 +.11 -3.1 -2.7 +5.1/B IntlValA m FV 13.92 +.06 -4.5 -6.3 +3.0/C IntrmDvrsMnA m MS 14.19 +.02 +.5 +.1 +1.4/B LgCpGrA m LG 54.04 +1.06 +2.3 +13.1 +15.4/A LgCpGrAdv LG 58.77 +1.15 +2.4 +13.3 +15.7/A LgCpGrC m LG 40.75 +.79 +2.3 +12.7 +14.6/B LgCpGrI LG 58.46 +1.14 +2.4 +13.3 +15.8/A LgCpGrK b LG 54.97 +1.07 +2.3 +13.0 +15.4/A LtdDurHiIncAdv HY 10.18 +.03 +.7 +3.7/D MuniBdInfStr1 b MS 10.21 -.01 +.8+1.3 +2.4/A MuniBdInfStr2 MS 10.22 -.01 +.8+1.4 +2.5/A MuniBdInfStrAdv MS 10.26 -.01 +.8+1.5 +2.5/A MuniIncCAA m MF 11.07 +.02 +.7 +.2 +2.8/B MuniIncCAAdv MF 11.07 +.01 +.8 +.4 +3.1/B MuniIncIIArznA m SI 11.00 +.02 +.8 +.3 +3.2/A MuniIncIIMAA m MT 11.10 +.02 +.7 -.2 +2.5/B MuniIncIINJA m MJ 9.64 +.02 +.7-.1 +3.5/B MuniIncIIOhioA m MO 9.86 +.02 +.7+.1 +3.0/A MuniIncIIPEA m MP 10.37 +.02 +.7 +.1 +3.0/B MuniIncIIVIA m SI 11.00 +.02 +.7 +.1 +2.9/A MuniIncNYA m MN 9.83 +.01 +.8-.2 +2.9/B MuniIncNYAdv MN 9.83 +.01 +.7+3.1/A MuniIncNtnA m MI 10.15 +.01 +.6 -.1 +3.1/A MuniIncNtnAdv MI 10.15 +.01 +.7 +3.4/A MuniIncNtnC m MI 10.14 +.01 +.7 -.5 +2.4/C ReltvValA m LV 5.95 +.07 +1.2 +2.1 +10.0/A ReltvValAdv LV 6.01 +.08 +1.3 +2.2 +10.4/A SelUSEqAdv LB 17.68 +.28 +1.4 +5.5 +11.3/B SelUSLSA m LO 13.15 +.15 +1.2 +4.3 +6.1/B SelUSLSAdv LO 13.35 +.15 +1.1 +4.4 +6.4/B SelUSLSC m LO 12.57 +.14 +1.0 +3.8 +5.3/B ShortDurPlus CS 11.56 -.01 +.2 +.2 +.5/D SmCpGrA m SG 62.81 +.44 +1.1 +21.8 +15.8/A SmCpGrI SG 68.04 +.47 +1.1 +22.0 +16.1/A SstnlGlbThtcA m WS 119.25 +1.01 -1.3 +1.6 +10.3/A SstnlGlbThtcAdv WS 126.31 +1.08 -1.3 +1.7 +10.6/A SustIntlThtcA m FG 18.77 +.09 -3.6 -3.8 +3.6/E TxMgWtAprStrAdv WS 16.58 +.20 -.7 +2.5 +7.8/C TxMgdIntl FB 17.95 +.11 -3.1 -2.7 +5.1/B ValAdv LV 16.00 +.11 +.5 -.9 +4.7/E WlthApprStrA m WS 16.71 +.20 -.8 +2.3 +7.1/C WlthApprStrAdv WS 16.68 +.20 -.7 +2.4 +7.4/CAC AlternativesMktNetrlValInv NE 10.21 -.05 +1.2 -2.5 +1.1/CAIGActvAllcA f MA 17.88 +.09 -.2 +1.6 +6.0/C FlexCrdtA m HY 3.38 +.01 +.1+1.2 +3.8/D FocedDivStrB m LV 17.96 -.01 +1.1 -2.5 +8.2/C FocedDivStrC m LV 17.94 -.02 +1.1 -2.5 +8.2/C MltAstAllcA f MA 18.56 +.03 -.7 +1.1 +5.8/D SrFltngRtA m BL 8.08 +.01 +1.9 +3.9/B SrFltngRtC m BL 8.08 +.01 +.1+1.8 +3.5/C StrBdA m MU 3.33 +.01 +.6-2.2 +2.8/D StrValA m LV 31.44 +.26 -.1 -.3 +7.3/D USGvtSecA m GI 8.92 ... +.6 -.8 -.4/EALPSRdRcksLtdPrEI d SW 7.33 ... -.5 +.8 +8.5/DAMGGWKCorBdI CI 9.85 +.01 +.9-1.8 +1.8/C GWKMnBdI MI 11.48 +.03 +.8 -.7 +2.4/C GWKMnEnhYiI HM 9.88 +.02 +1.1 +.2 +5.1/B GWKSmCpCorI SG 30.78 +.16 +.8 +8.3 +12.8/B MgrsAmIntrGvS GI 10.39 +.01 +.8 -1.3 +.9/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.5/E MgrsBrAdvsMCGrN MG 12.27 +.05 -.4 +4.0 +5.4/E MgrsBrBlueS LG 53.26 +.97 +.8 +11.3 +12.8/C MgrsBrwineS MG 51.92 +.59 +.4 +11.3 +10.5/C MgrsCaEmergCoI SG 67.00 -.64 +1.8 +14.7 +18.5/A MgrsCaMidCpN b MG 31.53 +.25 -1.6 +4.2 +9.0/D MgrsCeRlEsttS SR 10.50 -.08 +4.7 +1.8 +6.9/B MgrsDblCrPlsBdI CI 10.42 +.02 +.6 -.9 +2.5 MgrsDblCrPlsBdN b CI 10.42 +.01 +.6 -.9 +2.2 MgrsEmergOppsS SG 53.35 -.49 +.9+16.2 +13.5/B MgrsFrpntMdCpI MV 43.38 +.25 -.7 -.9 +7.8/C MgrsFrpntMdCpN b MV 42.23 +.23 -.8 -1.1 +7.5/C MgrsLmsSylsBdS CI 26.25 +.07 +.9 -1.2 +3.1/A MgrsMntCldGrI LG 21.26 +.46 +1.1 +7.9 +9.0/E MgrsMntCldGrN b LG 21.16 +.45 +1.1 +7.7 +8.7/E MgrsSkylnSpcEqS d SB 45.59 -.19 -1.2 +3.7 +7.1/E MgrsSpecialEqS SG 140.36 +.29 +.8+17.5 +12.9/B RRDivAllCpVlI LV 12.66 +.11 +1.3 +1.6 +9.0/B RRDivAllCpVlN b LV 12.67 +.11 +1.3 +1.5 +8.7/C RRSmCpValI SB 14.16 ... +1.4 +7.2 +12.6/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 14, 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

IntlGrIncA m FB 33.69 +.38 -2.1 -2.2 +3.8/C IntrmBdfAmrA m CS 13.13 ... +.5 -.6 +.6/D InvCAmrcA m LB 41.43 +.45 +1.6 +4.8 +11.5/B LtdTrmTEBdA m MS 15.54 +.02 +.4 +.3 +1.3/B MortgA m GI 9.85 ... +.8 -.9 +1.3/A NewWldA m EM 66.16 +1.05 -2.3 -1.1 +7.7/B NwPrspctvA m WS 46.25 +.76 -.2 +7.2 +11.4/A STBdAmrcA m CS 9.80 -.01 +.3 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 ... +.2 +.5 +.8/D SmCpWldA m SW 59.66 +.72 -1.2 +6.9 +9.5/C TheNewEcoA m LG 49.69 +.62 -.8 +11.3 +13.0/C TxExBdA m MI 12.85 +.01 +.7 +3.0/B TxExmptFdofCAA m MC 17.49 +.02 +.6 +.1 +3.0/C TxExofNewYorkA m MY 10.65 +.01 +.7 -.2 +2.7/C USGovtSecA m GI 13.38 -.01 +.8 -1.2 +.8/C WAMtInvsA m LV 45.54 +.63 +.4 +3.9 +11.8/AAmerican IndependancKansasTxExBdIns SI 10.70 +.01 +.5 +1.8/C USInflProtInstl IP 10.59 -.01 +1.4 +.3 +2.0/BAncoraThlnSmlMdI d SB 16.58 -.01 -.1 +6.6 +9.8/CAngel OakMltStratIncAs m MU 11.20 ... +.2 +1.8 +3.3/C MltStratIncIns MU 11.18 ... +.2 +1.9 +3.6/BAquilaCHTFKTA m SI 10.50 +.02 +.6 -.1 +1.9/C HawaiianTxFrA m SI 11.16 +.02 +.5 -.1 +1.4/D NATFIncA m SI 10.57 +.01 +.6 -.3 +2.5/A TxFrForUtahA m SI 10.21 +.02 +.6 -.2 +2.2/B TxFrofArizonaA m SI 10.48 +.01 +.5 -.3 +2.1/B TxFrofColoradoA m SI 10.33 +.02 +.5 -.3 +1.6/D TxFrofOregonA m SI 10.82 +.01 +.5 -.4 +1.4/DArbitrageInstl NE 13.10 +.01 +.5 +.2 +2.3/B R b NE 12.71 ... +.4 +2.1/BArielApprecInv b MV 49.12 +.24 +.1 +2.6 +6.3/D Inv b MV 74.04 +.23 +1.2 +5.8 +9.4/BAristotleSaulGlbOppsI d IH 13.63 +.15 -.3 +2.6 +9.0/AArtisanGlbOppsInstl WS 27.56 +.44 -1.0 +6.1 +12.4/A GlbOppsInv WS 27.25 +.43 -1.0 +5.9 +12.2/A GlbValueInv WS 17.92 +.17 -1.5 -1.4 +7.7/C IntlInstl FG 33.52 +.40 -1.2 +.1 +3.1/E IntlInv FG 33.31 +.39 -1.3 -.1 +2.8/E IntlSmCpInv FR 23.35 +.11 -3.6 +1.1 +5.6/E IntlValueInstl FB 37.11 +.36 -1.4 -4.2 +5.4/A IntlValueInv FB 36.95 +.35 -1.4 -4.3 +5.2/B MidCpInstl MG 46.28 +.66 +11.5 +8.5/D MidCpInv MG 42.45 +.60 +11.4 +8.2/E MidCpValueInv MV 23.41 +.06 +.9 +3.0 +8.4/C SmCpInvs SG 36.76 +.45 -.2 +20.3 +13.3/B ValInstl LV 14.75 +.11 +.7 +1.6 +11.2/A ValInv LV 14.77 +.10 +.7 +1.4 +10.9/AAshmoreEmMktsTtlRetIns EB 7.68 +.02 +.6 -5.0 +5.5AuxierFocInv d LV 22.92 +.25 +1.6 +2.7 +8.1/CAve MariaValue MB 22.31 +.35 +1.8 +6.8 +7.1/DBBHCorelN d LB 21.01 +.24 +1.9 +.7 +8.0/E LtdDurN UB 10.17 +.01 +.3 +1.1 +1.8/ABMODivIncI LV 14.62 +.10 -.1 +3.2 +11.8/A IntermTxFrI MI 11.16 +.01 +.6 +.3 +2.7/B IntermTxFrY MI 11.16 +.01 +.5 +.2 +2.4/C LgCpGrI LG 20.02 +.44 +1.6 +10.7 +15.4/A LgCpValI LV 15.95 +.11 +.4 -.7 +8.0/C LowVolEqI LV 15.21 +.17 +2.1 +3.8 +8.2/C MidCpGrI MG 17.72 +.27 +.5 +10.0 +8.2/E MidCpValI MV 12.33 +.01 -.7 -.9 +7.5/C ShrtTrmIncAdvI CS 9.28 ... +.3 +.4 +1.4/B ShrtTxFrI MS 10.15 ... +.2 +.8 +1.3/B SmCpGrI SG 21.20 +.12 +.6 +13.7 +7.9/E TCHCorPlusBdI CI 11.41 +.02 +.9 -1.2 +2.9/A TCHCorpIncI TW 12.78 +.05 +1.2 -1.4 +4.6/A TCHCorpIncY TW 12.80 +.06 +1.2 -1.4 +4.5/A UltraShrtTxFrI MS 10.07 ... +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.94 +.12 -.1 +3.2 +6.9/B BdM CI 12.36 +.02 +1.0 -1.3 +2.0/C EmMktsM EM 11.08 +.13 -5.3 -7.5 +7.2/B IncStkM LV 9.39 +.04 -1.0 +1.3 +10.0/A IntermBdM CS 12.25 ... +.4 -.6 +1.2/C IntlM FB 13.56 +.08 -2.4 -2.0 +4.8/B LgCpStkM LB 6.33 +.09 +.5 +5.1 +10.2/C MAIntrmMnBdM MT 12.45 +.02 +.7 +2.1/C MdCpMltStratM MG 18.69 +.19 -.1 +7.9 +10.1/C NYIntrmTEBdM MN 10.95 +.02 +.7 +2.3/B NtnIntrmMnBdM MI 13.34 +.02 +.7 +.1 +2.4/C NtnSTMnBdM MS 12.72 +.01 +.3 +.7 +.7/D PEIntrmMnBdM MP 11.98 +.02 +.7 +.3 +2.4/D STUSGovtSecM GS 11.52 ... +.3 +.1/D SmCpMltStratM SG 22.67 +.15 +1.1 +13.0 +12.0/CBairdAggrgateBdInstl CI 10.58 +.02 +1.0 -1.4 +2.4/B CorPlusBdInstl CI 10.92 +.03 +1.0 -1.3 +2.8/A IntermBdInstl CI 10.78 +.01 +.6 -1.0 +1.6/D QlInTrmMnBdIns MI 11.40 +.02 +.6 +.1 +1.6/E ShrtTrmBdInstl CS 9.56 ... +.3 +.1 +1.3/BBaronAsstInstl MG 81.39 +1.46 +1.3 +15.5 +13.8/A AsstRetail b MG 78.60 +1.40 +1.3 +15.3 +13.4/A DiscvInstl SG 22.17 +.27 +3.8 +21.1 +17.3/A EmMktsInstl EM 14.24 +.23 -3.9 -7.4 +7.1/B EmMktsRetail b EM 14.18 +.22 -3.9 -7.5 +6.9/B FifthAvenuGrIns LG 31.17 +.85 +1.3 +20.3 +16.8/A FifthAvenuGrRtl b LG 30.60 +.83 +1.3 +20.1 +16.5/A FocedGrInstl MG 18.47 +.39 +1.0 +17.9 +10.9/C GrInstl MG 80.29 +1.30 +2.1 +15.4 +12.6/B GrRetail b MG 78.01 +1.26 +2.1 +15.3 +12.3/B IntlGrInstl FG 24.43 +.27 -2.1 +1.0 +9.9/A OppRetail b MG 21.40 +.47 +2.4 +25.9 +16.1/A PtnrsInstl MG 59.70 +1.64 -.1 +20.0 +14.3/A PtnrsRetail b MG 58.44 +1.60 -.1 +19.9 +14.0/A RlEsttInstl SR 29.31 +.17 +.9 -2.3 +5.6/C RlEsttRetail b SR 28.86 +.17 +.9 -2.4 +5.3/D SmCpInstl SG 33.66 +.58 +2.3 +14.7 +13.3/B SmCpRetail b SG 32.45 +.55 +2.2 +14.5 +13.0/BBeckerValEqRetail d LV 19.74 +.11 +.9 +1.3 +8.2/CBerkshireFoc d ST 27.75 +.73 +2.2 +29.3 +21.5/CBernsteinCaliforniaMuni SS 14.11 +.02 +.5 +.5 +1.7/A IntermDur CI 12.90 +.02 +1.0 -1.0 +2.5/A IntermDurInstl CI 14.70 +.02 +1.0 -.9 +2.6/A NewYorkMuni SS 13.82 +.02 +.5 +.2 +1.8/A ShrtDrDvRSMn MS 12.55 +.01 +.2 +.7 +.6/EBerwynInc d XY 13.58 ... +.6 +2.4 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.42 +.01 +.6 -.3 +1.9/CBlackRock4060TrgtAlInvC m CA 11.75 +.07 +.3 +.1 +3.5/E AdUSTtlMInvA m LB 26.76 +.31 +.6 +5.4 +8.7/D AdUSTtlMInvIns LB 27.94 +.33 +.6 +5.5 +8.9/D AdvtgGlbInstl WS 22.08 +.18 -1.3 +1.5 +7.1/D AdvtgGlbInvA m WS 20.99 +.17 -1.3 +1.4 +6.7/D AdvtgGlbInvC m WS 17.21 +.13 -1.4 +.9 +5.8/D AdvtgIntlIns FB 17.03 +.01 -2.9 -1.8 +5.5/A AdvtgIntlInvA m FB 16.85 +.01 -2.9 -1.9 +5.2/B AdvtgLCCorIns LB 17.46 +.24 +.6 +6.5 +12.2/A AdvtgLCCorInvA m LB 16.83 +.23 +.7 +6.4 +12.0/A AdvtgLCCorInvC m LB 14.46 +.19 +.6 +5.9 +11.0/B AdvtgLCValIns LV 29.70 +.20 +.3 +1.6 +9.7/B AdvtgLCValInvA m LV 29.12 +.20 +.3 +1.5 +9.4/B AdvtgLCValInvC m LV 27.04 +.18 +.2 +1.0 +8.6/C AdvtgLgCpGrInvA m LG 16.32 +.35 +1.4 +11.7 +14.2/B AdvtgSmCpGrIns SG 22.80 +.01 +1.1 +16.4 +9.9/D AdvtgSmCpGrInvA m SG 17.61 +.01 +1.1 +16.2 +9.6/E AsaDrgnIns PJ 15.82 +.20 -8.1 -7.8 +3.7/E AsaDrgnInvA m PJ 15.61 +.20 -8.1 -7.9 +3.5/E BalCptlInstl MA 23.56 +.22 +.5 +3.7 +8.6/A BalCptlInvA m MA 23.45 +.21 +.4 +3.5 +8.3/A BalCptlInvC m MA 20.42 +.18 +.4 +3.1 +7.5/A BasValInstl LV 26.82 +.10 +.4 +2.2 +6.0/E BasValInvA m LV 26.49 +.10 +.4 +2.1 +5.7/E BasValInvC m LV 23.38 +.08 +.3 +1.7 +4.8/E CAMuniOppsInstl MF 12.78 +.01 +.5 +1.5 +4.3/A CAMuniOppsInvA m MF 12.76 ... +.4 +1.3 +4.1/A CAMuniOppsInvA1 b MF 12.77 ... +.4 +1.4 +4.2/A CorBdInstl CI 9.35 +.01 +1.0 -1.1 +1.8/C CorBdInvA m CI 9.36 +.01 +.8 -1.3 +1.5/D CorBdK CI 9.38 +.01 +1.0 -1.1 +1.9/C CptlApprecInstl LG 33.03 +.67 +1.9 +18.5 +15.7/A CptlApprecInvA m LG 30.63 +.62 +1.8 +18.3 +15.3/B CptlApprecInvC m LG 22.87 +.46 +1.7 +17.8 +14.4/B CptlApprecK LG 33.21 +.67 +1.8 +18.5 +15.8/A CptlApprecR b LG 25.50 +.52 +1.8 +18.1 +15.0/B CrdtStrIncIns MU 10.11 +.02 +.1 +.3 +3.9/B CrdtStrIncInvA m MU 10.11 +.02 +.3 +3.6/B EmMktsInstl EM 22.83 +.32 -4.1 -3.1 +7.4/B EmMktsInvA m EM 22.00 +.32 -4.1 -3.3 +7.0/B EngyResInvA m EE 19.53 +.07 +1.3 +5.0 -3.2/D EqDivInstl LV 23.16 +.27 +.8 +2.2 +11.1/A EqDivInvA m LV 23.08 +.27 +.8 +2.0 +10.9/A EqDivInvC m LV 22.22 +.26 +.7 +1.6 +10.1/A EqDivR b LV 23.24 +.27 +.8 +1.9 +10.5/A EuroInvA m ES 14.97 +.10 -2.0 -1.7 +.1/E Exch LB 1065.59 +22.53 +.9 +1.4 +8.7/D FltngRtIncInstl BL 10.14 +.01 +.2 +1.9 +3.8/C FltngRtIncInvA m BL 10.14 +.01 +.2 +1.7 +3.5/C FltngRtIncInvC m BL 10.14 +.02 +.1 +1.4 +2.7/E FocGrInvA m LG 4.52 +.09 +1.8 +19.3 +16.1/A GNMAInstl GI 9.23 +.01 +.7 -.7 +1.2/A GNMAInvA m GI 9.27 +.01 +.7 -.8 +.9/C GlbAllcIncInstl IH 19.75 +.08 -.4 -.3 +4.2/C GlbAllcIncInvA m IH 19.61 +.07 -.4 -.5 +3.9/D GlbAllcIncInvC m IH 17.64 +.07 -.5 -.8 +3.2/E GlbAllcIncR b IH 18.65 +.07 -.4 -.6 +3.6/D GlbLSCrdtInstl XS 10.33 +.01 -.5 -.2 +1.4/D GlbLSCrdtInvA m XS 10.31 +.02 -.5 -.3 +1.2/E GlbLSCrdtInvC m XS 10.09 +.01 -.6 -.8 +.5/E HYBdInstl HY 7.64 +.03 -.1 +.9 +5.2/A HYBdInvA m HY 7.64 +.03 +.7 +4.9/B HYBdInvC m HY 7.65 +.03 +.3 +4.1/C HYBdK HY 7.65 +.04 +.1 +1.0 +5.3/A HYBdSvc b HY 7.65 +.04 +.8 +4.9/B HYMuniInstl HM 9.61 +.01 +.7 +1.7 +5.6/B HighEqIncIns LV 27.61 +.16 +.3 +1.4 +5.3/E HighEqIncInvA m LV 23.69 +.14 +.3 +1.3 +5.0/E HighEqIncInvC m LV 15.99 +.09 +.3 +.9 +4.2/E HthSciOpIns SH 62.73 +1.03 +3.8 +11.5 +7.2/A HthSciOpInvA m SH 59.83 +.98 +3.8 +11.3 +7.0/A HthSciOpInvC m SH 52.55 +.86 +3.8 +10.9 +6.2/B InflProtBdInstl IP 10.55 -.02 +1.2 +.3 +1.9/B InflProtBdInvA m IP 10.30 -.02 +1.2 +.2 +1.6/C InflProtBdInvC m IP 9.97 -.01 +1.2 -.1 +.9/E IntlDivIns FB 29.22 +.21 +.9 -5.4 +.3/E IntlDivInvA m FB 27.32 +.19 +.9 -5.5 /E IntlInstl FB 17.04 +.01 -1.3 -4.2 +5.1/B IntlInvA m FB 16.66 +.01 -1.3 -4.4 +4.7/B LCFocGrIns LG 15.72 +.31 +1.7 +19.8 +18.8/A LCFocGrInvA m LG 14.67 +.29 +1.7 +19.6 +18.5/A LCFocGrInvC m LG 11.58 +.23 +1.7 +19.0 +17.5/A LPDyn2020Instl TE 15.92 +.08 -.3 +1.4 +5.9 LPDyn2020InvA m TE 14.65 +.07 -.3 +1.3 +5.7 LPDyn2030Instl TH 14.22 +.08 -.7 +2.2 +7.6 LPDyn2030InvA m TH 13.66 +.08 -.7 +2.1 +7.3 LPDyn2040InvA m TJ 16.47 +.12 -1.0 +2.3 +8.5 LatinAmerInvA m LS 45.49 +.88 +4.9 -7.8 +3.3/C LngHrznEqInvA m WS 13.56 +.21 -.1 +4.0 +4.2/E LowDurBdInstl CS 9.48 ... +.3 +.2 +1.3/B LowDurBdInvA m CS 9.48 ... +.3 +.1 +1.0/C LowDurBdInvC m CS 9.47 ... +.1 -.4 +.3/E LowDurBdK CS 9.47 ... +.3 +.1 +1.4/B MidCapDivIns MV 19.05 +.04 +.5 +4.6 +8.8/B MidCapDivInvA m MV 18.17 +.03 +.4 +4.5 +8.5/C MidCpGrEqInstl MG 26.63 +.34 +1.3 +18.4 +15.0/A MidCpGrEqInvA m MG 23.15 +.29 +1.2 +18.2 +14.7/A MidCpGrEqInvC m MG 18.23 +.23 +1.2 +17.8 +13.8/A NJMuniBdInstl MJ 11.08 +.02 +.9 +.8 +4.1/A NYMuniOppsInstl MN 11.33 +.01 +.4 +1.1 +4.6/A NYMuniOppsInvA m MN 11.34 +.01 +.5 +1.1 +4.3/A NYMuniOppsInvA1 b MN 11.34 +.01 +.5 +1.1 +4.5/A NYMuniOppsInvC m MN 11.34 +.02 +.4 +.7 +3.6/A NatrlResTrInstl SN 32.42 -.22 -3.7 -1.2 +3.3/C NatrlResTrInvA m SN 30.76 -.21 -3.8 -1.4 +3.1/C NtnlMnInstl MI 10.81 ... +.7 +.4 +3.0/A NtnlMnInvA m MI 10.82 +.01 +.7 +.3 +2.8/B NtnlMnInvC m MI 10.82 +.01 +.6 -.1 +2.0/D PAMuniBdInstl MP 10.98 +.01 +.7 +.5 +3.4/A PAMuniBdInvA m MP 10.99 +.01 +.7 +.4 +3.2/B ShrtTrmMuniIns MS 10.09 +.01 +.3 +.9 +.7/D StrGlbBdIncIns IB 5.85 -.01 +.1 -1.2 +3.6 StrIncOpA m NT 9.76 ... -.1 -.4 +2.0/D StrIncOpC m NT 9.76 +.01 -.7 +1.3/D StrIncOpIns NT 9.76 ... -.1 -.3 +2.3/C StratMuOpIns MI 11.77 +.01 +.6 +1.7 +4.9/A StratMuOpInvA m MI 11.77 +.01 +.6 +1.6 +4.7/A StratMuOpIvC m MI 11.77 +.01 +.5 +1.2 +3.9/A TactOppsInstl TV 15.21 +.07 +.1 +5.6 +3.4/D TactOppsInvA m TV 15.09 +.07 +.1 +5.4 +3.1/D TechOppsInstl ST 30.85 +.78 +.2 +21.3 +26.0/A TechOppsInvA m ST 28.69 +.73 +.2 +21.2 +25.6/A TechOppsInvC m ST 24.42 +.62 +.1 +20.7 +24.6/B TtlRetInstl CI 11.35 +.01 +.8 -1.4 +2.2/B TtlRetInvA m CI 11.35 ... +.8 -1.5 +1.9/C TtlRetInvC m CI 11.35 +.01 +.6 -2.0 +1.2/E TtlRetR b CI 11.36 +.01 +.6 -1.8 +1.6/D USGovtBdInstl GI 10.17 ... +.9 -.7 +1.2/A USGovtBdInvA m GI 10.19 ... +.9 -.8 +.9/B USMortgInstl CI 9.97 ... +.9 -.7 +2.0/BBogle Investment ManSmCpGrInstl SB 33.70 -.08 -.7 +7.9 +9.9/CBoston PartnersLSEqInstl LO 20.88 -.03 -2.6 -6.3 +6.3/B SmCpValIIInstl SV 27.33 -.11 -.3 +4.1 +9.5/C SmCpValIIInv b SV 26.14 -.11 -.3 +3.9 +9.2/CBoston TrustAsstMgmt AL 48.27 +.71 +.8 +3.0 +9.3/A Eq LB 24.51 +.45 +.8 +3.7 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 28.26 -.03 +1.7 +4.1 +7.6/DBrandesIntlEqI FV 17.84 -.12 -1.3 +1.4 +4.2/BBridgesInvm LG 65.96 +1.22 +1.3 +9.1 +10.9/DBridgewayAggresivInvs1 MB 75.49 +.16 -3.1 +.2 +8.3/C BlueChip35Idx LB 15.14 +.32 +1.4 +3.9 +11.6/B UltraSmCo SV 32.98 -.05 +3.2 +9.1 +4.4/E UltraSmCoMkt d SB 16.05 -.17 +1.6 +12.6 +11.7/BBright RockQualLgCpInstl LB 16.82 +.19 +1.8 +2.0 +8.4/EBroadviewOpp SB 38.30 +.20 +1.4 +10.9 +8.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.56 -.08 +2.9 +.4 +2.3/E GlbLtdRlEsttI GR 13.16 -.09 +2.1 +.6 +4.9/CBrown AdvisoryFlexEqIns d LG 22.58 +.29 +.2 +8.8 +12.4/D GrEqInstl d LG 24.80 +.45 +1.3 +18.2 +14.7/B GrEqInv d LG 24.57 +.45 +1.4 +18.1 +14.5/B IntermIncInv d CI 10.37 +.01 +.7 -.6 +1.5/D MrylndBdInv d SI 10.53 +.02 +.5 +.7 +2.2/B SmCpFdmtlValIns d SB 29.68 -.24 +1.6 +4.3 +10.4/C SmCpGrInv d SG 21.01 +.22 +1.9 +13.1 +12.0/C SmrstEmMktsIns d EM 10.23 +.13 -1.8 -9.0 +2.7/EBrown Cap MgmtSmCoInv b SG 109.69 +1.03 +1.5 +22.9 +19.9/ABruceBruce MA 532.87 +2.66 +1.8 +1.5 +5.8/DBuffaloDiscv MG 26.23 +.35 +8.3 +11.2/B EmergOpps SG 17.96 -.15 +1.5 +15.0 +11.4/C FlexInc AL 15.88 +.15 +1.0 +2.8 +7.3/C Gr LG 33.44 +.73 +1.1 +14.8 +12.8/C HY HY 11.02 +.03 +.5 +.4 +3.4/E MidCp MG 14.95 +.18 -.3 +9.8 +6.3/E SmCp SG 17.54 +.06 +.8 +19.6 +13.7/ACG Capital MarketsCorFI CI 7.90 +.02 +1.1 -1.2 +2.1/B EmMktsEqInvms EM 14.94 +.15 -3.9 -7.9 +7.7/B IntlEq FB 12.73 +.05 -2.6 -1.9 +5.2/B IntlFI IB 7.90 +.01 +1.2 +2.2 +4.4/A LgCpEq LG 20.68 +.32 +.9 +6.5 +10.1/E SmMidCpEq SG 22.37 +.13 +.6 +7.7 +5.7/ECGMFoc LB 44.46 +.65 -6.6 -16.7 /E Mut AL 28.88 +.30 -1.6 -6.8 +2.6/E Rlty MB 29.09 -.25 -3.6 -9.5 +4.8/ECIBCAtDipEqInstl LB 20.79 +.38 +1.3 +8.5 +11.7/BCRMMidCpValInstl MB 24.02 +.12 +2.0 +10.2 +12.3/A SmCpValInstl SB 20.33 -.04 +.7 +2.7 +11.1/B SmCpValInv SB 17.63 -.03 +.7 +2.6 +10.9/BCalamosCnvrtA m CV 18.93 +.07 -.1 +7.9 +6.6/C CnvrtC m CV 18.73 +.05 -.2 +7.4 +5.8/D CnvrtInstl CV 16.97 +.06 -.1 +8.0 +6.9/C EvolvingWldGrI EM 14.43 +.18 -4.0 -5.9 +3.1/E GlbGrIncI IH 9.89 +.08 -1.3 +1.9 +6.3/A GrA m LG 35.68 +.68 +1.0 +9.9 +9.2/E GrC m LG 22.66 +.43 +1.0 +9.4 +8.4/E GrIncA m AL 33.61 +.40 +.4 +5.4 +9.1/A GrIncC m AL 33.79 +.40 +.4 +5.0 +8.3/B GrIncInstl AL 32.32 +.39 +.5 +5.6 +9.4/A GrInstl LG 46.78 +.89 +1.1 +10.0 +9.5/E IntlGrA m FG 20.79 +.21 -4.5 -2.9 +6.0/C IntlGrInstl FG 21.29 +.22 -4.5 -2.7 +6.3/C MktNetrlIncA m NE 13.54 +.05 +.2 +2.7 +3.7/A MktNetrlIncC m NE 13.75 +.04 +.1 +2.3 +3.0/B MktNetrlIncIns NE 13.38 +.04 +.2 +2.9 +4.0/ACalvertBalA m MA 32.45 +.30 +1.0 +3.2 +5.8/D BdA m CI 15.83 +.02 +.8 -.7 +2.7/A EqA m LG 46.79 +.83 +1.3 +9.1 +11.4/D EqC m LG 27.44 +.48 +1.2 +8.7 +10.6/E IncA m TW 16.03 +.07 +1.1 -1.9 +3.3/C IntlEqA m FB 17.39 +.13 -2.8 -1.1 +1.9/E MdCpA m MB 33.83 +.18 +.5 +7.3 +3.9/E RspMuniIncA m MI 15.68 +.02 +.5 -.3 +2.5/B ShrtDurIncA m CS 15.86 +.02 +.3 +.1 +1.6/B USLCCrRspnbIdxA m LB 23.43 +.37 +.6 +5.4 +10.6/CCambiarGlblUltrFcsInv d WS 20.15 +.06 -.6 +1.6 +2.5/E IntlEqInv d FB 27.67 +.10 -1.8 -2.6 +3.7/D OppInstl LV 24.05 +.11 +.8 +1.2 +8.3/C OppInv LV 24.11 +.11 +.7 +1.1 +8.0/C SmCpInstl d SB 20.68 -.07 -.2 +5.9 +4.0/ECarillonClVtCptlApprA m LG 45.71 +1.02 +.4 +8.8 +14.4/B EagleGrIncA m LV 21.11 +.13 +.6 +1.4 +10.1/A EagleGrIncC m LV 20.22 +.12 +.5 +1.0 +9.3/B EglMidCpGrA m MG 61.85 -.35 +.4 +12.1 +13.2/B EglMidCpGrC m MG 49.21 -.58 +.3 +11.7 +12.4/B EglMidCpStkA m MG 22.92 -6.63 +.1 +6.0 +8.4/D EglSmCpGrA m SG 66.31 +.37 +1.3 +11.3 +10.5/D EglSmCpGrC m SG 49.03 +.27 +1.2 +10.8 +9.8/D ReamsCore+BdI CI 31.09 +.02 +.9 -1.1 +1.9/C ReamsCoreBdI CI 11.24 +.01 +1.1 -.5 +2.1/B ReamsUnconsBdI NT 11.62 ... +.5 -.6 +2.1/D ScoutIntlI FB 21.21 +.03 -.8 -1.2 +5.7/A ScoutMdCpI MB 19.82 +.19 -.5 +4.3 +13.7/A ScoutSmCpI SG 29.10 -1.92 +.8 +12.1 +16.0/ACausewayIntlValInstl d FV 16.47 +.03 -2.4 -4.9 +3.5/C IntlValInv d FV 16.34 +.03 -2.4 -5.1 +3.3/CCenter Coast CapitalBrkfldMLPFocA m LP 6.98 +.09 +.4 +.3 -4.4/A BrkfldMLPFocC m LP 6.42 +.07 +.3 -.3 -5.2/BChamplainSmCoAdv b SG 23.21 +.08 +.7 +16.6 +16.0/ACity National RochdaCorpBdServicing CS 10.20 ... +.3 -.7 +.9 DivIncN b LV 38.99 -.01 +2.3 -1.8 +6.8/EClearBridgeAggresivGrA m LG 224.82 +.48 +2.8 +10.5 +7.5/E AggresivGrC m LG 179.87 +.35 +2.8 +10.1 +6.7/E AggresivGrI LG 248.27 +.54 +2.9 +10.7 +7.8/E AggresivGrIS LG 250.95 +.55 +2.9 +10.8 +7.9/E AllCpValA m LV 14.48 +.02 -.4 +8.5/C AllCpValC m LV 12.47 +.02 -.1 -.7 +7.8/D ApprecA m LB 24.54 +.48 +.9 +4.0 +10.2/C ApprecC m LB 23.60 +.45 +.9 +3.6 +9.4/D ApprecI LB 24.41 +.48 +1.0 +4.2 +10.5/C ApprecIS LB 24.48 +.47 +.9 +4.2 +10.6/C CBIntlSmCpI FA 18.01 +.31 -5.4 -5.8 +5.1/D DivStrat1 LB 23.59 +.26 +1.1 +1.0 +10.7/C DivStratA m LB 23.57 +.25 +1.1 +.8 +10.3/C DivStratC m LB 23.24 +.25 +1.0 +.5 +9.6/D DivStratI LB 24.19 +.26 +1.2 +1.0 +10.7/C IntlGrC m FG 42.29 +.63 -2.9 +5.5 +9.0/A IntlGrI FG 48.81 +.74 -2.8 +6.1 +10.1/A IntlValA m FV 10.99 +.01 -4.4 -7.0 +2.9/C IntlValIS FV 11.06 +.01 -4.4 -6.7 +3.4/C LgCpGrA m LG 45.51 +1.10 +1.5 +12.0 +15.2/B LgCpGrC m LG 36.60 +.88 +1.5 +11.6 +14.3/B LgCpGrI LG 50.46 +1.22 +1.6 +12.2 +15.5/A LgCpValA m LV