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 Karen Harrison 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. 202 | $1.00 Saturday, July 21, 2018 Classifieds ..... ............................... B5-7 Comics ...................... News Wire Faith & Family ..... ............................ B1 Florida Report ........................... A6 Local Sports .......................... A7-8 Lottery ..... ........................ News Wire Obituaries .............................. A6 Viewpoints ............................. A4 Weather .................. News Wire LAKE PLACID „ Highlands County Sheriff Paul Blackman spoke to Town Council at a budget workshop Thursday evening and asked for $75,000 to help “nance the placement of a school resource of“cer in each of the towns three schools. The request comes on the heels of the unfunded mandate, Senate Bill 7026. Blackman explained the law was created to improve the safety of the schools in the state, including Highlands County. He and School Board Superintendent Dr. Brenda Longshore decided to place a deputy sheriff or a police of“cer in the schools within the county to that end. We are in the process of trying to fund that,Ž Blackman said. We worked out a 50/50 split with the Highlands County Board of County Blackman asks Lake Placid for $75KBy KIM LEATHERMANSTAFF WRITERSEBRING „ A tentative agreement has been reached between the School Board of Highlands County and the Educational Support Union. While there has been little word yet on Tuesdays contract talks between the district and the teachers union, the negotiations on Wednesday between the district and the non-instructional employees resulted in a tentative agreement. Teachers union President ShawnaMae Warren reported the non-instructional employees negotiated for 5-10 percent raises, depending on the position. They still need to vote and ratify their contract, she noted. But, no additional information was available. With both the past year, 2017-18, and upcoming year, 2018-19, open to negotiations, it is Tentative agreement for school support personnelBy MARC VALEROSTAFF WRITER SEBRING „ The “nal school administrative positions have been “lled with Superintendent Brenda Longshore making recommendations on two assistant principal positions. Pending the expected approval by the School Board of Highlands County, the new assistant principals are Stacey Hinson at HillGustat Middle School and Ashley Culverhouse at Avon Elementary School. Hinson was a math teacher/coach at Avon Park Middle School and Culverhouse was the reading coach at Lake Country Elementary School. While the administrative positions are “lled, the district continues to advertise for teachers, with the “rst day of school on Aug. 13. Current advertised teacher openings include: 10 elementary and four at both the middle and high school levels. Support openings include “ve in Food and Nutrition Services, 13 school support staff and openings for school bus drivers and school bus attendants. The district will be holding a teacher recruiting event from 5-7 p.m. Wednesday, Aug. 1 in the large conference room at the George Douglas Administrative Building, 426 School St., Sebring. The ”yer for the event states it is seeking applicants who have a bachelors degree or higher, a desire to work with children and have a passion for learning. For more information, call 863-471-5733 or 863-471-5737. As some schools continue to look for teachers, Memorial Elementary Principal Courtney Floyd said Friday, We are fully staffed so we are super excited about that.Ž She hired three teachers for the new school year. We had a couple who had moved out of the district for various reasons and then we had a retirement so we did have to hire some new staff, but we are very excited of who we have brought in and we are excited that we are fully staffed and ready to go.ŽFinal school administrative slots filled By MARC VALEROSTAFF WRITERSEBRING „ Land in the south of Highlands County will play a part in preventing the next algae bloom in Lake Okeechobee. In much the way the stormwater treatment area in Spring Lake Improvement District “lters runoff before it enters Arbuckle Creek and Lake Istokpoga, the Brighton Valley Project will do the same thing. Last week, the South Florida Water Management District approved a public-private partnership with the Lykes Brighton Valley LLC to create the Brighton Valley Northern Everglades Public-Private Partnership Project, which will treat water in the Lake Okeechobee watershed over the next decade. The problems for Lake Okeechobee have been building with continued algae blooms each year. According to News Service Florida, Gov. Rick Scott issued an emergency order on July 9 after releases from Lake Okeechobee resulted in toxic algae outbreaks on both coasts. There has been a push for a reservoir south of the lake, News Service Florida reported, to move water out of the lake when it swells with seasonal rains. By making a declaration, Scott cleared the way for the Florida Department of Environmental Protection and the South Florida Water Management District to waive restrictions and regulations preventing them from storing water in additional areas south of the lake. However, the Brighton Project will now let SFWMD store water coming down canals in south Highlands County, before it reaches the lake. Every gallon stored counts in situations like the current high water emergency South Florida is facing,Ž SFWMD Governing Board Chairman Federico Fernandez stated in a SFWMD press release. This Governing Board is thankful to Lykes Brighton Valley for stepping up and helping reduce nutrients in the Lake Okeechobee watershed.Ž Phone calls to get further direct comment from SFWMD staff were not immediately returned Friday. When water levels are high in the C-41A Canal, SFWMD states, the Brighton Valley Project will divert that water to ”ow, at an average rate of 40,000 acre-feet per year, through approximately 8,200 acres of private land in Highlands County. This should reduce nutrients in the water before it reaches Lake Okeechobee, as much as 3.2 tons of phosphorus and 27.3 tons of nitrogen. The project involves an 11-year lease and agreement for the project, approved by the SFWMD Governing Board, and includes $11.5 million for land improvements to make the project feasible in the “rst year. Once the improvements are in place, SFWMD reports it will pay the Brighton Valley Project an annual “xed fee, which would equal $95 per acre-foot of water treated there for the next 10 years. At 40,000 acre-feet per year, that annual cost calculates to $3.8 million. Funds for the project comes from a 2016 appropriation by the Florida Legislature speci“cally for public-private partnerships to bene“t the Northern Everglades. However, the Legislature will need to vote in more funding to continue this project. SFWMD reports that Brighton Valley is the second large-scale public-private partnership on agricultural lands approved by the Governing Board under the 2016 Legislative appropriation. During the recent high water emergency, the Caulkins Water Farm on 3,200 acres of former citrus groves near Indiantown in Martin County held more than 12,000 acre-feet of water away from the St. Lucie Estuary. Fernandez, in the press release, said private landowners have provided SFWMD with short-term ”exibility to store and treat water and reduce damage to estuaries. Its actually something SFWMD has done for years through its Dispersed Water Management program „ storing and treating water on public lands and in partnership with private landowners. Record rainfall started in May, causing Lake Okeechobee to rise more than a foot in a matter of weeks. SFWMD has used these projects to get another 54,000 acre-feet of water storage. ALGAE BLOOMBy PHIL ATTINGERSTAFF WRITERHighlands to help Lake Okeechobee Town balks at numberBUDGET | 5 SUPPORT | 5 FILE PHOTOThe results of a salary study discussed at a January School Board meeting showed that school bus drivers and general cafeteria workers were among the positions that are underpaid the most in the Highlands school district. The district currently has openings for school bus drivers and school bus attendants. BLACKMAN CULVERHOUSE This Wednesday, June 29, 2016 aerial photo shows blue-green algae in an area along the St. Lucie River in Stuart, Fla. In 2016, Floridas governor declared a state of emergency and beaches were closed when algae blooms spread from Lake Okeechobee to nearby estuaries. (Greg Lovett/The Palm Beach Post via AP) I wouldnt feel guilty. Arlene, we are a tiny town. We cant support everyone.Ž Councilwoman Debra Worley said, referring to Councilwoman Arlene Tucks comment that council members would all feel guilty if the Lake Placid Police Department took over the job of policing the schools or did nothing to support the program and something happened.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, July 21, 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. Armadillos are barrel-shaped animals covered with natural armor. Its name in Spanish means little armored one.Ž 2. There are 21 species of armadillo, according to the Integrated Taxonomic Information System. 3. An armadillos armor is made up of overlapping plates covering the back, head, legs and tail. The number of armored bands identi“es the different species, according to the San Diego Zoo. 4. Only one species, the three-banded armadillo, can roll itself into a hard armored ball to defend itself against predators. 5. Other armadillo species simply dig a hole quickly and hunker down so that their tender stomach is protected and their armor is the only thing visible. Source: livescience.com SEBRING „ Police still dont have a conclusive cause of Thursday mornings four-car wreck on Sebring Parkway at State Road 17/North Ridgewood Drive. Sebring Police Cmdr. Curtis Hart said Friday investigating of“cers still had to review some new evidence in the case, possibly video evidence, before assigning fault. He said he hopes of“cers are able to make a determination sometime early next week on how two cars ended up colliding in the intersection, sending one vehicle into two other cars and the occupants of the other vehicle to a local hospital. As it stands, the wreck took place at approximately 7:45 a.m. A dark red/ maroon 2006 Chrysler PT Cruiser driven by Vallynn J. Davidson of Zolfo Springs was traveling south on North Ridgewood Drive. At the same time, a white 2006 Saturn Vue driven by Joshua E. Fair“eld of Sebring was traveling west on Sebring Parkway. The impact spun the PT Cruiser until it stopped, facing east. It received front-end damage and damage to the rear drivers side. Police said Davidson and the passenger in the PT Cruiser, Dalton M. Hill of Sebring, both had non-incapacitating injuries and were transported to Highlands Regional Medical Center. Fair“elds Saturn Vue skidded left into the front of two cars that had stopped in the eastbound Parkway lanes, waiting for a traf“c light: a charcoal gray 2017 Toyota Corolla driven by Brian S. Jurkowski of Avon Park and a customized yellow 2002 Subaru WRX four-door sedan, driven by John A. Hernandez of Sebring. That impact hit the Subaru directly in the front end, spinning it clockwise, and sent the Saturn into the rear drivers side of the Corolla. All the vehicles had to be towed from the scene, but aside from a cut on the right side of Fair“elds head, none of the other drivers appeared at the time to have worse than minor injuries. For approximately an hour, the wreck closed eastbound lanes, sending that traf“c through an adjacent business lot to Ridgewood Drive, and narrowed westbound lanes from two to one. Hart invited anyone with more information on the incident to contact Of“cers Odelys Del Rio and/or Diego Serrano by calling the Sebring Police Department at 863-471-5108.Four-car wreck case still openBy PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFSebring Fire Capt. Austin Maddox, third from left, talks with John Hernandez of Sebring, driver of a yellow Subaru WRX fourdoor sedan, at left, after a wreck Thursday morning damaged four cars on Sebring Parkway at North Ridgewood Drive. ZOLFO SPRINGS „ A Sebring man had the misfortune Thursday to end up in the middle of a three-car wreck in Hardee County. Logan R. Nickersons 2014 Dodge Ram pickup hit a car that reportedly ran a stop sign, got spun around and then hit again in the side by an oncoming car, according a report by the Florida Highway Patrol. The 30-year-old Sebring man escaped the wreck with minor injuries, FHP stated, as well as the driver of the “rst car „ 28-year-old Matthew Dale Crabtree of North Port „ who was driving a 2014 Ford E-250 cargo van. FHP cited Crabtree for running a stop sign. His van ended up rolling in the wreck. The third driver „ 62-year-old Susan Jane Long of Zolfo Springs „ had critical injuries after running into Nickersons truck. She was taken to Lakeland Regional Medical Center. All three were wearing seat belts, FHP stated, and none of them were impaired. The wreck took place at 9:32 a.m., FHP reported, at the intersection of two-lane roads Steve Roberts Special and Merle Langford Road, approximately two miles east of Zolfo Springs. FHP stated Crabtree was northbound on Merle Langford Road, approaching a stop sign at Steve Roberts Special, and didnt stop. At that same time, reports said, Nickerson was eastbound, approaching that junction, while Long was westbound in a 2008 Chevrolet Silverado pickup also approaching that spot. Nickersons truck hit the left/drivers side of the van, sending it off the northbound shoulder into a barbed wire fence, where it then overturned on its roof. The Dodge pickup spun counterclockwise into Longs path. Her Chevrolet truck hit the Dodge truck in the right side. Nickersons Dodge truck came to a rest facing northwest in the intersection. Longs Chevrolet truck came to a rest facing west in the westbound lane.Sebring man OK after Hardee wreckBy PHIL ATTINGERSTAFF WRITER adno=3585267 Saturday, July 21st11 4www.lakeshoremall.coffeecup.comMeet local businesses sharing their services for vour favorite Pooch! Veterinarians, Pet Hotels, Pet Boutiques, Grooming Salons, Professional Pet Portraits, Dog Rescues & many more! (For vendor information please call: (863) 471-9500 Plus, for $10 enter your fur child into our Pooch Pageant! ($5 of your entry is a donation to the Humane Society of Highlands County) Categories: Best Costume, Best Trick, Prettiest Pie & Waggiest Tail More details to come! e More e de For additional information Ed Sally CRS, CRI863-446-0957edsally@stratomail.net 42 N. MEADOWLAKE CIRCLE, LAKE PLACIDOPEN HOUSE MLS#245897adno=3597365 COMPTON REALTY DO YOU NEED A PLACE TO STORE YOUR TOYS?Ready to move in 3/2, with all the upgrades you would want. Unobstructed views of the sunsets to great to even describe. Detached 25X37 garage provides lots of room for cars, tools & toys. Home furniture is included in price. New owner has the opportunity, if quali“ ed, to assume existing VA loan at 3.375% with just under 15 years to maturity.OPEN HOUSE SATURDAY & SUNDAY JULY 21ST & 22ND 11:OO 4:00 PM BOTH DAYS adno=3582512

PAGE 3

Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Doors € Operators € SpringsHurricane Protection Nautilus Bahama Accordion Shutters Hurricane Screens by Storm SmartGarageDoorsandScreens.com863-382-2505 Visit Our Showroom at 3922 Kenilworth Blvd Monday Friday 8am to 5pm CALL FOR FREE ESTIMATES ON ANY JOB VOTED #1 IN HIGHLANDS COUNTY APRIL SPECIAL!Two Car Motorized Screen$1,550.00 InstalledWith 2 RemotesPrice includes tax. Expires 7/31/2018.MENTION THIS AD & RECEIVE FREE 3RD REMOTE! Genie Garage Door Opener*Lifetime Warranty on Motor*Two Remotes + Outside Keyless Entry $350.00 InstalledPrice includes tax. Expires 7/31/2018.

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.comOUR 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. I admit I am no stranger to weird food combinations. In fact, when I was a child I thought ketchup was fantastic on scrambled eggs. I outgrew that particular dish, and now take my scrambled eggs with a dash of garlic salt and cheese if Im feeling particularly extravagant. Then there is my beloved husband, who at an early age developed a taste for lemon juice on his French fries (if he cant get lemon juice, Ive seen him use vinegar). He claims it makes them taste good. I think its a sneaky way of making sure no one steals his fries. It works, by the way. Of course, I realize that the English often put vinegar on their fried potatoes. I cant prove it, but that might be one reason we declared independence all those years ago. Some food combinations work well. I dont know who came up with tomato slices in grilled cheese sandwiches, but they were a genius. Cracker Barrel recently kicked up their out-ofthis-world hash brown casserole by offering a version with cheese and bacon. Yes, I pretended I could eat whatever I wanted and tried it. Yes, it was delicious. When I was growing up, my mother used to take canned corned beef hash, put it in a pan and crack eggs on top. Shed then bake it in the oven and serve it up for dinner. Canned corn beef hash with sunny side up eggs (and ketchup) remains a guilty pleasure of mine. But, lets face it … some foods were never meant to be together. Green beans and ice cream. Oranges and sausage gravy. Brussel sprouts and anything. Which is why, when I came upon a picture of a chocolate covered pickle, my reaction was Ewww.Ž I am not kidding. There on Facebook, was a picture of a whole pickle, looking like a green chocolate covered banana. This was presented as something a human being might want to consume. Willingly. No. Just no. And, by the way, no. First off, I am one of a minority of human beings in the world that cant stand pickles. At best, if I accidentally come upon them in a burger, I will reluctantly tolerate them, hoping the other ”avors will drown them out. More often than not I will pick them out of the sandwich, leaving them to lay lonely and unloved on my plate. And adding them to chocolate? One of the “nest foods in creation? That is adding insult to injury. Dont get me wrong, Im not saying you cant add anything to chocolate. For example, I recently got some dark chocolate bark that has espresso and crushed coffee beans in it. I admit that coffee beans in food could be counted as weird. But its pretty tasty, and a nice little pick-me-up. I can see adding fruit to chocolate. Chocolatecovered bananas? Im there. Strawberries? Yum. Cherries? Not necessarily my thing, but I wont cringe if you eat them in front of me. But eat a chocolate-covered pickle in front of me and youre likely to witness all kinds of disgusted expressions on my face. Just the thought of someone crunching down on one makes me grimace. There are many calls for us to lay aside our differences and come together. Tolerate opposing views. Find common ground. In this, I cant do it. Chocolate-covered pickles are an abomination. And no, I wont try one to see if by some wild stretch of the imagination I might like it. See the above about my feelings in regards to pickles. No chocolate-covered pickles will ever cross these lips. Whos with me?Strange food combosLaura WareLAURAS LOOK My name is in transition. All my life, I have been known by my middle name and my last name. I didnt think anything of it. My parents used my middle name/last name for me and all my siblings. Many of my friends in school used their middle names and last names. Even today, I see many lawyers and jurists their middle and last names, with only a tip of the hat to the “rst letter of their “rst name. I thought (silly me!) that I could us whatever name I wanted to use, as long as I wasnt using the name to commit fraud or create confusion with some other persons name. For example, in college, I wanted to go by the name Robert Redford. All the ladies said, Naw! I dont think so!Ž After college, I mucked around for a bit, but I still went by my middle name/ last name. Occasionally, on a job application or other of“cial document, I might acknowledge that I had a “rst name, beginning with the letter H.Ž I went to law school, passed the Bar exam. I practiced law for over 20 years as H. Scott Macbeth. In part, I thought it was a small concession to reality. Lawyers, as a representative group, seem to have a large minority of members who use a “rst initial/middle name combination. In part, I think, it makes us look pretentious. Nobody said anything. Nobody! Nada! Somewhere along the line, I became the only member of my family bearing my grandfathers “rst name. For the record, my grandfather was known as H.V.; ie. “rst initial/middle initial. That combination was popular among prominent men of his generation. So, I am cruising toward retirement, at 63, thereabouts, I get a notice from the State of Florida, saying that its time to renew my drivers license. But. But! The State wants me to renew my license under the name shown on my birth certi“cate. It was never an issue before, but now! Not only that, but they want to see my Social Security identi“cation card in the same name as it appears on my birth certi“cate. My “rst reaction is What? They have no right!Ž As far as the Feds are concerned, I am Scott Macbeth, and they are not the ones complaining. Then, I think, I do want my drivers license thought.Ž So, I do the schlep walk to Social Security. Turns out I am not the only one hiding out behind “rst initials and/or second names. I present a certi“ed copy of my birth certi“cate. The folks at Social Security are nice about it. I grin and bear it. But now I have a bigger problem. Every doctor in town wants to call me Howard.Ž I never have used that name. Dont want to start now. I try to explain, but all they hear is blah blah blah.Ž Now, I have a more insidious plan. If a doctor calls, I will peacefully submit. If you call ... Whats that? Youll have to talk louder, Jack! I am getting hard of hearing, you know! H. Scott Macbeth is a Sebring resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Being in transition(Howard) Scott MacbethGUEST COLUMN The respite from the rain seems to be over for a little while. After weeks of seemingly endless rain for days, we were given a bit of a break. That break seems to be nearing its end as the weather forecast shows at least a 60 percent chance of rain for the next 10 days, according to Fox13 SkyTower. Now, after a couple of solid weeks of afternoon and evening showers, everyone is starting to complain about the lack of sunshine and the increased numbers of mosquitoes. According to Accuweather, many areas experienced above-average rainfall this spring. Those higher precipitation rates in parts of the mid-Atlantic, the agency warns, are helping mosquito populations thrive. Pest control professionals have reported an increase in mosquito activity all along the East Coast already. In fact, it is estimated that mosquitoes are two to three times their normal rates. This upcoming return to steady rains may create conducive conditions for the mosquito population to grow. A weekend rainstorm ahead will mark a switch to a prolonged wet pattern,Ž Accuweather Senior Meteorologist Alex Sosnowski said. Downpours will leave behind standing water that can create breeding grounds for mosquitoes.Ž As we all know, standing water can lead to a big problem with mosquitoes „ and with street ”ooding, too. Local residents are urged to check their drainage swales and storm drains to make sure there are no obstructions that will block the ”ow of water away from their property. The heavy rainfalls have pushed limbs, mulch and other lawn clippings, not to mention trash thrown from vehicles, into neighborhood storm drains. That blockage alone can lead to local ”ooding. Other suggestions dealing with the annoying insects come from the Florida Department of Health: € Mosquitoes will bite, day and night, so protect yourself. € Keep mosquitoes outside by shutting doors and covering windows with screens. € Use EPA-approved insect repellants anytime youre outdoors. € Cover your skin with long sleeves and pants. € Mosquitoes lay their eggs in water; just a bottle cap of water is all they need. € So drain, refresh, or cover anything around buildings that can hold water, at least weekly, and put away outside items that arent being used. Its important to remember that heavy rain does not only create a hazard for homeowners, but it also makes driving more dangerous. Poor visibility and heavy rain can cause the unaware driver to hydroplane, making steering and braking dif“cult, and possibly leading to the loss of control of the vehicle. Always take your time when driving in heavy rain, use your windshield wipers and turn your lights on, and always give other vehicles more space. The rains are here to stay for a while longer. Lets make sure our homes and vehicles, as well as loved ones who drive, are all well prepared.Return of the rain

PAGE 5

Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. not known whether the support personnel raises are retroactive to 2017-18 or starting with the new school year. The teachers and school support employees worked the entire 2017-18 school year under the 2016-17 agreements. Speaking on the teacher contract talks, Warren said, We sat down on Tuesday to negotiate and need to meet again to hammer out some details, money included.Ž Early contract talks ended with no agreement on wages including in November when Jim Demchak, of the Florida Education Association, who negotiates for the teachers and support personnel, said no money had been offered for teachers. At that time, Demchak offered a list of teacher starting salaries, which showed Highlands lagging the other area counties: Highlands „ $37,001, Hardee „ $40,000-plus, Polk „ $40,000-plus, Hendry „ $40,000. The results of a salary study that were discussed at a January School Board meeting showed that school bus drivers and general cafeteria workers were among the positions that are underpaid the most in the district.SUPPORTFROM PAGE 1Commission and as well as the School Board of Highlands County, so, they currently provide 50 percent and we provide 50 percent for deputys salaries.Ž The bill requires more deputies or school resource of“cers be placed in each school. Currently the town has of“cers in Lake Placid High and Middle School but does not have one in Lake Placid Elementary School. Blackman said there are of“cers in all of the middle schools and high schools in the county but the resources stopped short at the elementary schools and that is what they are trying to fund now. The entire program will cost Highlands County about $1.5-$1.8 million. Im here tonight to approach the council; you have three schools that are within the town limits „ Lake Placid High School, Lake Placid Middle School and Lake Placid Elementary School „ to approach the board for about $75,000 to fund those three positions. Weve never asked the City [Town] of Lake Placid to help fund any of those positions,Ž he said. We have always done it through the county and through the Board of County Commission as well the School Board.Ž Blackman said it was possible for the town to put its own of“cers in the schools and if they did one school, they should take over all three schools instead of just the elementary school. Councilman Ray Royce asked what the other municipalities did last year, before SB 7026. Blackman gave approximate numbers. Last year, Sebring Police Department covered three schools also,Ž he said. So, they are in the same boat as you guys are going into. Last year, 2017-2018, they only had one police of“cer who was assigned to Sebring Middle School; that was the only one required,Ž Blackman said. Moving forward into 2018-2019, they will be required to have an of“cer at Sebring Middle School, Woodlawn Elementary and Kindergarten Learning Center. Moving forward, they will have to have three.Ž Sebring is splitting the cost with the School Board in a 50/50 split, similar to the Sheriffs Of“ce. Last year, their [SPD] half of an of“cer in the school would have been $49,495; the total price is $89,000,Ž Blackman said. The $89,000 includes FICCA, workers compensation and insurance costs. The council members were shocked at the price tag. It costs me $126,000 to out“t an of“cer for the schools. Youre talking about a vehicle, uniforms, guns, computers, radios,Ž Blackman explained. Royce brought up the possibility of the Safe School DeputyŽ that would only work the school calendar and Monday through Friday. The fee is less because the of“cer is only working the hours the school is in session. The training is the same but the cost is about $35,000 in comparison. Retired police of“cers often make up the bulk of school safety deputies. Council members did empathize with the countys plight but thought the $75,000 was simply too much for a town of about 2,200 to shell out. Members pointed out the three schools may be in the town limits but the amount of kids from within that same zone is minimal. Blackman countered that the other schools have paid for several years, where Lake Placid has not. We cannot support the county,Ž Councilwoman Debra Worley said. Blackman replied that he wasnt asking the town to support the whole thing, just $25,000 per school. The town is under no obligation, whatsoever, to contribute a penny, right?Ž Royce clari“ed with Blackman. I understand, the sheriff and the county are in a tough situations, because they do have an unfunded mandate to come up with a million dollars,Ž Royce said. We could all debate to whether the program is effective or stops anything or not. But for us, coming up with $75,000 „ thats 11 percent of our ad valorem taxes. Thats a signi“cant portion of our ad valorem revenue,Ž he said. The council told Blackman they would discuss the item as they proceeded with their budget workshops. When Lake Placid Police Chief James Fansler was called to go over his budget, the topic of a new police car came up for the department. The estimated cost of the car would be $35$40,000. Fansler said it was hard to nail down an exact price as the police car would be from an auction. Upon closer inspection of the “nancing for it, council thought they could possibly take the new(er) police car and donate it, or lease it to HCSO for $1 per year. Town staff was instructed to look into the legalities of this option. Fansler said a few of his reserve of“cers may take the Safe School Deputy or School Resource Of“cer position to become full time but the town would then be liable. Councilwoman Arlene Tuck said the council members would all feel guilty if the Lake Placid Police Department took over the job of policing the schools or did nothing to support the program and something happened. I wouldnt feel guilty,Ž Worley said. Arlene, we are a tiny town. We cant support everyone.Ž The council committed to supporting the program, either through the donation of a police car or with a monetary contribution in the range of $25-$35,000.BUDGETFROM PAGE 1 G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELO CAL SHOPSHOMEREST AURANT FOR L UNCHFINE DININGGROCERIES

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.comFLORIDA REPORT Florida school shooting survivors dad killed during robberyPARKLAND „ The father of two survivors of a Florida high school shooting where 17 people were killed was shot to death during a robbery of the convenience store he owns. The Broward County Sheriffs Of“ce says 61-year-old Ayub Ali was killed Tuesday during the robbery. The South Florida Sun Sentinel reports that two of Alis four children attend Marjory Stoneman Douglas High School, site of the mass shooting last February. Investigators were seeking the publics help in locating the gunman.Puerto Rican evacuees get another extension on housingORLANDO „ Hundreds of Hurricane Maria evacuees living in hotels around the nation have been given more weeks to use temporary housing vouchers, according to a federal judge. The judge in Massachusetts on Thursday extended a temporary restraining order, allowing the evacuees to use the vouchers through at least checkout time on Aug. 7. The judge says he wants to hold another hearing and expects to issue an order on Aug. 6. The evacuees have been living in hotels on the mainland since they ”ed the island after Hurricane Maria last September. Evacuees sued the Federal Emergency Management Agency earlier this month, just hours before the housing assistance was supposed to end. Of“cials with FEMA said in a statement that participating hotels were being noti“ed about the new extension.Accident leaves truck dangling over Gulf Coast bridgeELLENTON „ A traf“c accident left a truck partially dangling over a Gulf Coast bridge and backed up traf“c for miles on one of Floridas busiest highways. The accident on Friday morning left the cab of the truck dangling over the JD Young Bridge and shutdown northbound lanes of Interstate 75 north of Sarasota, Florida. Fox 13 News in Tampa reports that the trucker got out safely. The accident backed traf“c up for miles during the morning rush hour.Site of school massacre to get a therapy dogPARKLAND „ The Florida high school where 17 people were killed in a mass shooting is getting a therapy dog to help students who need emotional support. River, a 3-month-old female Bernese mountain dog-poodle mix, has been adopted by Ray and Diana Haneski. Diana is a library media specialist at Marjory Stoneman Douglas High School, where she helped shelter 50 kids during the attack. Now shell be able to take River, donated by Utah Bernedoodles, into the school each day, to be available for anyone who needs comforting. She told NBC 6 after meeting the dog Thursday that its magical.Ž As she tries to prepare herself to return to the school, she said, Rivers going to help in the future with a lot of struggles and trouble.ŽScott contributes $13.5M to Senate campaignTALLAHASSEE „ Republican Florida Gov. Rick Scott has already spent $13.5 million of his own money on his campaign to unseat three-term Democratic U.S. Sen. Bill Nelson. The campaign “nance report Scott submitted this week shows he contributed $14 million to his run. Campaign manager Jackie Sutz said Friday that breaks down to $13.5 million in cash and $500,000 for using his personal jet for campaign travel. The report shows nearly $8 million was raised in other contributions since Scott entered the race in April. That doesnt include $3.2 million raised by Rick Scott Victory Fund, a political committee aligned with Scott. The campaign has spent about $18 million, much of it on television ads criticizing Nelson. Scott spent about $73 million of his familys money to win the 2010 governors race and about another $13 million on his re-election.Pet bunny found safe after fire destroys homeFORT MYERS „ A Florida family was searching through the debris of their home after a severe “re when they found something unexpected. Tucked underneath a charred dining room table and covered in soot was their 10-month-old pet rabbit Finn, who “re of“cials said didnt have a chance of surviving. The News-Press reports the family found Finn Monday. The IonaMcGregor Fire District responded to the “re Sunday night and found ”ames reaching through the one-story homes roof. An investigation determined that the “re started in a grill on the homes patio. 911 dispatch records say Finn became frightened and ran into the burning home as the family ”ed to safety. Iona-McGregor Fire Marshal Ed Steffens says Finns survival is a testament to how hard responders fought the blaze.Coast Guard searches for missing fishermenPENSACOLA „ The U.S. Coast Guard says theyre searching for three “shermen whose boat capsized. The Pensacola News Journal reports that the family called the Coast Guard early Thursday morning. A family member says an 80-year-old Pensacola man and his two sons, who are in their 60s, went “shing Wednesday from the Navy Point Boat Launch in Bayou Grande and did not return by the evening as expected. The Coast Guard says Escambia County Search and Rescue and the Florida Fish and Wildlife Conservation Commission were helping with the search.Hemingway look-alikes gather in Key WestKEY WEST „ Nearly 150 stocky, bearded men resembling legendary author Ernest Hemingway are in Key West competing in the 38th annual Hemingway Look-Alike Contest. The competition began Thursday evening at Sloppy Joes Bar, frequented by Hemingway when he lived on the Florida island during the 1930s. Hopefuls came from as far away as Australia and Norway to compete, parading across Sloppy Joes stage before a judging panel of former winners. Thursdays entrants included repeat contender Michael Groover, husband of celebrity chef Paula Deen, who cheered him from the audience. The contest highlights Key Wests Hemingway Days festival, celebrating the late authors writing talent and colorful lifestyle. After a second preliminary round Friday, the 2018 winner is to be chosen Saturday, the 119th anniversary of Hemingways birth. Hemingway Days continues through Sunday. The Associated PressNeil Armstrongs collection goes to auctionCINCINNATI „ Admirers of Neil Armstrong and space exploration have a chance to own artifacts and mementos that belonged to the modest man who became a global hero by becoming the “rst human to walk on the moon. The personal collection of Armstrong, who died in his native Ohio in 2012, will be offered for sale in a series of auctions handled by Dallas-based Heritage Auctions, beginning Nov. 1-2 and continuing in May and November 2019. The collection includes a variety of artifacts from Armstrongs 1969 lunar landing and private mementos that include pieces of a wing and propeller from the 1903 Wright Brothers Flyer that the astronaut took with him to the moon. Other items that went to the moon with Armstrong include a U.S. ”ag, the largest size typically ”own during Apollo missions; a United Nations ”ag; various state ”ags; and some Robbins Medallions. The sterling silver medallions were paid for by the crews of Apollo missions and were available for purchase only by NASA astronauts. Armstrongs collection also includes a rare gold medallion. Among the more personal items to be auctioned are a Purdue University centennial ”ag from Armstrongs alma mater that traveled on Apollo 11 and his Boy Scout cap. Armstrongs son, Mark Armstrong, said his father never talked to him about what he wanted done with the large amount of items he kept. I dont think he spent much time thinking about it,Ž Armstrong said. He did save all the items, so he obviously felt they were worth saving.Ž Armstrong, who lives in suburban Cincinnati, said his father did keep all of his ”ownŽ items together. Faced with the responsibility of conserving, preserving and insuring irreplaceable items and honoring their fathers legacy, Armstrong and his brother, Rick, found that some things needed restoration, and that some required research to be properly identi“ed. We felt like the number of people that could help us identify them and give us the historical context was diminishing and that the problem of understanding that context would only get worse over time,Ž he said. The Armstrongs turned to Sarasota, Floridabased Collectibles Authentication Guaranty for help with preserving and authenticating the artifacts and memorabilia and chose Heritage Auctions for the sales. Greg Rohan, president of Heritage Auctions, said it handles numerous categories of collectibles that appeal to various collectors, but items connected with space seem to have a universal appeal. Space is one of the very, very few categories that every single person seems to be interested in,Ž Rohan said. You show somebody something from the space program, and they are fascinated by it.Ž Bids can be taken online, by phone or in person.By LISA CORNWELLTHE ASSOCIATED PRESS THE ASSOCIATED PRESSIn this July 16, 1969, le photo, Neil Armstrong waving in front, heads for the van that will take the crew to the rocket for launch to the moon at Kennedy Space Center in Merritt Island, Fla. When Armstrong became the rst man to walk on the moon, he captured the attention and admiration of millions of people around the world. Now fans of Armstrong and of space exploration have a chance to own artifacts and mementos that belonged to the modest man who became a global hero. The personal collection of Armstrong, who died in 2012, will be oered for sale in a series of auctions handled by Dallas-based Heritage Auctions. THE ASSOCIATED PRESSIn this Feb. 11, 1986 le photo, former astronaut Neil Armstrong, a member of the presidential panel investigating the Space Shuttle Challenger explosion, listens to testimony before the commission in Washington, as David Acheson, a commission member, listens in the background. Carol J. KammeyerCarol J. Kammeyer, 77, of Chippewa Falls, Wisconsin, died Friday, July 13, 2018. She was born Nov. 9, 1940 in Chippewa Falls to Eleanore (Peterson) and Glenwood Schaefer. Carol attended high school in Sebring, Florida, class of 1958, where she also met her future husband, Lee Kammeyer. The couple were united in marriage on July 6, 1957 in Sebring. They resided in Jacksonville, Florida and San Diego, California where Lee was serving in the U.S. Navy. They moved to Chippewa Falls in 1975, and Carol worked for Cray Research. She was a Girl Scout leader for many years. In her leisure, she enjoyed sewing, knitting and making hook rugs for all of her great-grandchildren. She was an excellent cook and made the best fried chicken ever. Carol also enjoyed camping and vacationing in Florida each year. She is survived by her husband, Lee of Chippewa Falls; three daughters, Sheryl (Elmer) Winchell of Cadott, Lisa (Tom) Short of Bloomer and Vicki Kammeyer of Chippewa Falls; three sons, Mike (Pam) of River Falls, Tim of Chippewa Falls and John (Lisa Roberts) of Plum City; brothers, Robert Schaefer of Thailand and Donald (Mary) Schaefer of Chippewa Falls; grandchildren, Amy (Raymond) Mitchell, Christopher Kammeyer, Jeremy (Marisa) Winchell, Jamie Winchell, Nicole (Luke) Davis, Jacob Sines (Jessica), Tyler Sines (Andrea), Mariah Sines, Mikala (Michael) McManus, Jessica Erickson (Ryan), Katie (Bryan) Wurzer, Heidi (Zac) Zakrzewski, Calie Short (Andrew Vahey), Aaron, Jordan and Logan Kammeyer, Eric (Dawn) Tom, David Kammeyer (Alyson), Amanda Kammeyer, Carson Frohn, Reese Frohn (Allyson), and Hannah Weathers; 20 great-grandchildren (and one on the way!); nieces and nephews. She was preceded in death by her parents; a brother, Ronald Schaefer; a daughter, Misty Sines; and her best friend, Joann Field. A visitation for family and friends will be held from 1-3 p.m. Sunday, July 22, 2018 with a time of re”ection and sharing at 3 p.m. at PedersonVolker Funeral Chapel, Chippewa Falls. OBITUARIES FLORIDA BRIEFS

PAGE 7

Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSMichelin IMSA SportsCar encore at SebringAs the season for many IMSA-sanctioned championships passes its halfway point, the sanctioning body shared additional details for the inaugural four-hour Michelin IMSA SportsCar Encore, which will be run Nov. 10-11, 2018 at Sebring International Raceway. The race, which was originally announced during a news conference at Motul Petit Le Mans last fall, will feature four classes of race cars: the LMP3 prototype class and the production-based GT3, GT4 and TCR classes featuring cars from mainstream automotive manufacturers with sales in the United States. The race will be streamed live on IMSA.com and the IMSA App for domestic and international viewers. Teams are not required to be active participants in any IMSA-sanctioned series to participate in the Michelin IMSA SportsCar Encore. Every race car will use Michelin tires. The weekend will include a promoter test day open to all participants on Friday, Nov. 9. The of“cial schedule for Saturday, Nov. 10 calls for three, one-hour practice sessions, with a fourth, 30-minute practice planned for Sunday, Nov. 11 prior to a pair of 20-minute qualifying sessions. One qualifying session will include the LMP3 and GT3 cars, with the other set for GT4 and TCR SPECIAL TO HIGHLANDS NEWS-SUNMichelin and its technical partner factory teams from BMW, Corvette, Ford and Porsche will look for near perfection as the 2018 IMSA WeatherTech SportsCar Championship heads to the Northeast Grand Prix at Lime Rock Park today. At just 1.5 miles in length, the seven-turn Lime Rock Park circuit is the smallest track and features the shortest lap time (49 seconds) of the season. Racing at Lime Rock, you “ght for every single inch on corner entry, under braking and putting the power down. Everything is magni“ed on such a short lap,Ž said Ken Payne, technical director motorsport, Michelin North America. The race laps here last year were in the 50-51 second range but could grow by 2 or even 3 seconds depending on traf“c. Our GTLM class factory teams ran 60 or 65 laps on a full stint for 50-60 minutes. You cant hide any weakness on the cars set-up, balance or tire performance when you are hitting the same IMSA racing at Lime Rock ParkSPECIAL TO HIGHLANDS NEWS-SUNElite anglers ready for Tidal River Bass Bassmaster Series moves to Chesapeake BayHot summer temperatures, ”uctuating tidal waters and big bass will make for an exciting pro-level tournament along the Eastern Seaboard at the 2018 Huk Bassmaster Elite at Upper Chesapeake Bay presented by Mossy Oak Fishing, July 26-29. The eighth stop of the season will prove very exciting for anglers and fans alike as 107 of the worlds best bass anglers will compete for a top payday of $100,000 and valuable Toyota Bassmaster Angler of the Year points. The intense summer weather conditions will create challenges for the entire “eld of pros, but thats typically the case during the summer months anywhere largemouth bass swim. I have no doubt that the Elites will showcase our “shery,Ž said Joe Love, Tidal Bass Program Manager for the Maryland Department of Natural Resources. The anglers who “gure out how the timing of the daily Chesapeake Bay tides position the bass will be the anglers who will remain in contention to win the tournament.Ž Love said that while the event is being held along Chesapeake proper, the numerous freshwater rivers and tributaries that feed the mighty bay contain the necessary bass populations to win the event. There are certainly numbers of quality bass that thrive along the edge SPECIAL TO HIGHLANDS NEWS-SUNWith school only three weeks away, there is one last tennis camp that youngsters can enjoy. The weekly camps are sponsored by the Highlands County Tennis Association and are held at the Thakkar Tennis Center at The Country Club of Sebring. The “nal tennis camp of the summer, which is for youngsters ages 6-18, is set to start on Monday and its a great opportunity for youngsters to get outside and get some exercise. One of the more enjoyable ways to stay “t is by playing tennis. The sport is one that is easy to learn and can be played for a lifetime. The weekly summer tennis camps are run by USPTA professional Horace Watkis. We make it fun for the kids,Ž said the affable Watkis, who has been running these camps for more than 15 years. We work on the fundamentals from how to grip and hold the racket to hitting forehands and backhands. You have to make it fun or the kids wont come back. I love teaching them and helping them to improve their games. This is a great sport and we have a lot of kids that come back every year and that tells me they are enjoying themselves.Ž The camp is Monday through Friday from 9 a.m. until noon. The cost is $100 per child and that includes, instruction and refreshments and snacks for the youngsters. We play early before it gets too hot and hopefully we beat the rain,Ž Watkis said. We have all kinds of different drills for the kids to do and we keep them moving from one to another. We take several breaks and make sure the kids stay hydrated. Were done by noon and that way families can plan to do other things the rest of the day.Ž Learning to play the sport at a young age is a real advantage. The younger you learn to play a sport the easier it is to improve,Ž Watkis said. If you learn the proper way to play, you enjoy it more and will stick with it. These youngsters are important because they are the future of tennis.Ž There are plenty of openings in the weekly tennis camp and Watkis invites any youngsters interested in the sport to come out and see what its all about. We teach beginners all the way to advanced players,Ž Watkis said. Tennis is a lot of fun, gets the kids out of the house for a few hours and provides great exercise.ŽStill time to swingHIGHLANDS NEWS-SUNSPORTS STAFFSummer activities for kids winding down HIGHLANDS NEWS-SUN FILE PHOTOThe inaugural four-hour Michelin IMSA SportsCar Encore will be run Nov. 10-11, at Sebring International Raceway.SEBRING | 8 PHOTO BY SEIGO SAITO/B.A.S.S.The eighth of nine regular-season Bassmaster Elite Series events will take place July 26-29 on the Upper Chesapeake Bay. BASS | 8 MARK PINSON/STAFFKate Melendi hits a lob shot during a recent ternnis camp at the Thakk ar Tennis Center at the Country Club of Sebring. The last tennis camp of the summer begins Monday.FILE PHOTOEight-year-old Hannah Castillo putts during the Sertoma Junior Golf Tour event at SpringLake Golf Resort. SUMMER | 8Tim Smolarick, publisher of the Highlands News-Sun, is pleased to announce that Cruise and Tour Supermarkets, of Sebring Florida, along with Celebrity Cruise lines, will award both the Womens and Mens division winner of the Heartland Golf Championship on Sept. 15, 2018. Smolarick went on to say, It is a pleasure to work with Cruise and Tour Supermarket as they constantly recognize the value of giving back to the community. We enjoy every opportunity to bring the community together during the summer.Ž Jerry Roth, owner of Cruise and Tour Supermarket, said, I wish to thank Celebrity Cruises for being our partner with the Highlands NewsSun for this great event.Ž Including today at River Greens Golf Course in Avon Park, there are still “ve opportunities to qualify for this event.Golf qualifying rounds set to continue todayHIGHLANDS NEWS-SUNSPORTS STAFF IMSA | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com For more information, contact Watkis at 863-4142164 or 863-386-4282. Junior Golfers If tennis isnt the game for the youngsters, how about trying the sport of golf. The Sertoma Junior Golf Tour is for youngsters ages 6-18 who have some golf experience. The Sertoma Junior Golf Tour holds weekly tournaments at different courses. Golfers accumulate points each week during the summer season which runs through Aug. 18-19. The next event on the schedule is set for Thursday at the Country Club of Winter Haven. We invite any young golfer out there to come out and join us,Ž said Sertoma Junior Golf Tour Director Andy Kesling. This is a great way to work on your golf game in a competitive environment and playing a different course each week helps you to learn to hit different types of shots and that helps to develop your overall golf game.Ž For more information on the very popular Sertoma Junior Golf Tour, you can contact Kesling at 863-835-2436. SUMMERFROM PAGE 7 FILE PHOTOSix-year-old Kiani Lewis hits a forehand during a recent tennis camp at the Thakkar Tennis Center. entries. The four-hour race on Sunday will require the qualifying driver to start the race on marked tires from the qualifying session. Teams will be required to “eld a minimum of two drivers per car and a maximum of three. No Platinum-rated drivers will be allowed to compete and no driver lineup may have more than one Gold-rated driver. Driver lineups will be subject to IMSA approval. The “eld will be capped at 60 cars. Refueling, tire and driver changes will all be allowed to take place at the same time during pit stops (no timed stops). A maximum of three crew members will be permitted over the wall to provide any service, and only the exiting driver will be allowed to assist during driver changes. The purse includes $10,000 for the winner in each class, as well as a $5,000 Michelin tire credit that will be applied toward 2019 IMSA events. Second place in each class will receive a $3,000 Michelin tire credit toward 2019 IMSA races, with $2,000 in Michelin tire credit toward 2019 IMSA events for third-place “nishers in all classes.SEBRINGFROM PAGE 7 where fresh and saltwater meet,Ž he said. However, during in the middle of the summer that edge is pushed back into the river mouths. I fully expect the Black, Middle, Bush and Susquehanna rivers to play key roles in this event.Ž He said an average of 15 to 17 pounds per day would likely be near the winning weight. He also wouldnt be surprised to see 20-pound bags anchored by a big bass pushing the 7to 8-pound mark. I know big bass like that are available here in good numbers, but getting them to bite at the right time is the challenge,Ž he said. Overall, the “shery is in great health, and the anglers will “nd bass on multiple structural elements, such as abundant grass, wood and rock. There is a little something for everybody.Ž In 2015, Aaron Martens of Leeds, Ala., won with a four-day total of 70 pounds, 2 ounces. Most of his catch came from a marina full of wooden docks. He outscored his nearest competitor by nearly 8 pounds. Bill Lowen of Brookville, Ind., “nished in second place with 62-3. Considering both anglers total weights, Love likely is spot-on in predicting that 15 to 17 pounds could win the derby. Elite Series pro Jacob Powroznik of North Prince George, Va., agrees with Love on winning weights. I think the Chesapeake “shery is best during the spring and fall when bags over 20 pounds are likely to be caught during a multiday event,Ž Powroznik said. But when things get tough in the summer, if an angler can produce 16 pounds per day, hes going to be very tough to beat.Ž In 2015, Powroznik earned a Top 25 “nish. Timing is everything on a tidal “shery like the Chesapeake,Ž he said. sBASSFROM PAGE 7corners that many times in a stint, so consistency over the entire run is essential.Ž The Northeast Grand Prix at Lime Rock Park, CT is the “rst of two GT category-only 2018 IMSA WeatherTech SportsCar Championship events (Michelin GT Challenge at VIR, August 19). The factory backed GT Le Mans (GTLM) cars from BMW Team RLL, Corvette Racing, Ford Chip Ganassi Racing and Porsche GT Team are expected to “ght for the overall win. All have chosen Michelin as their technical partner in the only IMSA class featuring open-tire competition. The strong GT Daytona (GTD) class entries, which compete on a Pro-Am basis, will add to the challenge. Last year, the twohour 40-minute race ran caution free and the race winners did 181 laps, which is rather stunning for a 160-minute race,Ž said Payne. The GTD cars are very quick in certain sections and can be hard to pass, especially when their Pro drivers are aboard. Our GTLM cars need to be able to run different lines and make passes under braking because of the traf“c.Ž All four GTLM manufacturers led the 2017 Lime Rock race, which Porsche GT Teams Patrick Pilet and Dirk Werner won. At the most recent WeatherTech Championship race at Canadian Tire Motorsport Park, seven of the eight GTLM cars entered led the Canadian race at various stages. This race is also the 50th race for the GTLM class since the 2014 merger that brought together the American Le Mans Series and GRAND-AM Rolex Series under the IMSA umbrella. With just four 2018 WeatherTech Championship events remaining after Lime Rock, the 2018 manufacturer, driver and team championships are all very hotly contested. The two Ford GTs from Chip Ganassi Racing have combined to score three wins in the “rst six races. Ryan Briscoe and Richard Westbrook won at CTMP and took over the championship lead. Defending class champions Jan Magnussen and Antonio Garcia sit second for Corvette Racing six point behind, while Fords Dirk Mueller and Joey Hand are two more points back in third. Ford holds an eight-point lead in the Manufacturer championship over Chevrolet. Porsche is third and is one point farther back. The Northeast Grand Prix will be broadcast today 4:00 pm on FS1.IMSAFROM PAGE 7 IMSA PHOTOThe IMSA WeatherTech SportsCar Championship heads to the Northeast Grand Prix at Lime Rock Park for todays two-class race. NEW BUSINESS OWNERS Grand Openings & Business MilestonesLet us Celebrate with you!Call 863-386-5844 DJ LIVE ACTS CELEBRATION PACKAGES AVAILABLE LIVE VIDEO Jessica Hartline: The Grand Opening Celebration package from Highlands News-Sun is an exciting and innovative way to not only celebrate a business milestone, but to show appreciation to existing and potential clients. The combination of marketing, planning and coordinating the event is something that I, as a business owner, found to be invaluable. I would encourage anyone looking for a way to promote their business, to put this opportunity at the top of their list!Ž adno=3596740 adno=3595827800 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 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, July 21, 2018 I could see God?s hand in my life, so I trusted him ... My faith sustained me during all these trials.Ž Patricia Timko Jan MeropPAUSE & CONSIDER Hands clasped, my husband, three young sons and I circled the place where workers would be drilling for water for the well of our new home. We prayed that God would bless and they wouldnt have to drill too deeply before “nding that refreshing pool. Sometime later, our builder called us with not only good news, but fantastic news. They didnt have to go down too far before hitting water,Ž he said. And, best of all, its like an Artesian well and could feed twelve houses!Ž We danced around for joy praising God for his beyond-our-imagination provision. When we “nally moved in, we couldnt get over the clear, fresh taste of our water. It was always cold and delicious. Have you ever “lled a glass with water expecting it to be cold and “nding instead that it is tepid? I have and can still remember how my face declared my disgust. When we want to be refreshed, cool, cool water cant be beat. That is why it is so important for us to live our lives in such a way that we are like a refreshing spring of water splashing and invigorating others with encouragement and hope. But, some days are less than exhilarating. So, its hard to be a breath of fresh air to someone else when taking a deep breath is personally stressful. How do we spray others with what we dont seem to have ourselves? Staying close to the Lordƒtrusting his heart when you cant see his handƒgives us the vitality that keeps our relationship with him steadfast. In so doing, we wont depend upon our ever-changing feelings and circumstances to keep us refreshed. Instead, Gods indwelling Holy Spirit will bubble up within us and allow us to over”ow to others. Jesus called it living water. When he met the Samaritan woman at the well, she had come to fetch water. When Jesus asked her for a drink, she was amazed this Jew would speak to a Samaritan woman. But Jesus said, If you only knew the gift God has for you and who you are speaking to, you would ask me, and I would give you living water.Ž She questioned him further and he said, ƒ those who drink the water I give will never be thirsty again. It becomes Water, water everywhereMEROP | 7 James FanslerINSPIRATIONAL CORNER John 15:26 opens up with Jesus declaring I will send you a Helper from the Father. The Helper is the Spirit of truth who comes from the Father.Ž The Spirit is inside each of us. He is there as a guide when we are feeling lost, spiritually that is. Life has a tendency to get us lost and leave it up to us to “nd our way back. But Jesus already installed a GPS in us „ the Spirit. It is then up to us to go to Him and make our petitions known. Many pray to God the Father and Jesus the son, but many forget the Spirit is there as well. The Spirit is our closest support; our splint in many fashions. When our ”esh is breaking through causing our spirit to break, call on the Holy Spirit to help splint your break. The Bible speaks about the Spirit many times. Romans 8 tells us how to use the Spirit to splint us during hard times; times when we feel sinning may be out of control. It states, There is therefore now no condemnation to those who are in Christ Jesus, who do not walk according to the ”esh, but according to the Spirit. For the law of the Spirit of life in Christ Jesus has made me free from the law of sin and death.Ž That is a pretty important time to rely on and call upon the Spirit. Sinning is breaking to our own spirit. The Holy Spirit is right there, like the worlds best paramedic waiting to burst in and splint your breaks. All you have to do is call on Him. How important is the Spirit to us? That is pretty hard to answer. The best I could offer is as simple as saying very important.Ž Paul teaches us in Ephesians 1:13-14, In Him you also trusted, after you heard the word of truth, the gospel of your salvation; in whom also, having believed, you were sealed with the Holy Spirit of promise, who is the guarantee of our inheritance until the redemption of the purchased possession, to the praise of His glory.Ž Essentially, the Spirit in you is proof to the enemy that you are Gods and that we are promised a special place in Heaven. The Spirit is a splint for our character as well. In some of our darkest moments, we can call upon the Spirit. Our character ”aws reveal a certain brokenness that the Spirit will splint if allowed. Another important point, the Spirit reveals Christ in us and through us. The Spirit is His peace. The Spirit; your SpiritFANSLER | 7 A childs “rst experience with death is often the loss of a pet. This can be a traumatic experience, but its also a time to learn to cope with the grief and pain that comes with losing someone who brought them love and happiness. Some parents try to spare their child by not talking about the pets death or by not honestly dealing with what has happened. Pretending that the animal ran away, or went to sleepŽ can make a child feel even more confused, frightened and betrayed when the truth is “nally learned. Its better to tell the truth and provide opportunities to grieve. If the decision is euthanasia for the pet, explain the process and why its necessary. Help them understand that the pet is suffering and that this is a way to stop the pain. Explain that the process is quick and painless, and being done for the right reasons. And make sure your child understands that its okay to feel sad, but that theres no reason to feel guilty, thinking its their fault that the pet has to be put to sleep. If the decision is for euthanasia, give your child the opportunity to spend some personal time with the pet and say goodbye in their own special way. After a pets death, children should be allowed to grieve. Let your children see that you, too, are sad over the pets death. If dont feel the sense of loss as strongly as your children, respect their grief and allow them to express their feelings openly. Dont make them feel guilty or ashamed about their sadness. Grief doesnt have a time limit. For children, as for adults, its a personal thing. However, some special activities can help soften the grieving process. Holding a funeral or a memorial service for the deceased pet can allow children to openly express feelings and help process the loss. You may also want to give the child a chance to create a memorial of the pet, such as a special photograph. And dont rush out and get a replacementŽ pet. Doing so doesnt allow a child to grieve the loss being felt, and can teach that even something like death can be overcome by buying a replacement. Losing a beloved pet is always dif“cult. Allow and help your children to process that loss and learn to cope with this certainty of life. 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.Helping children with the death of a petAmerican Counseling AssociationCOUNSELING CORNER COURTESY PHOTOAfter a pet?s death, children should be allowed to grieve. Let your children see that you, too, are sad over the pet?s death. SEBRING „ In about a years time, Patricia Timkos husband had dif“culty “nding employment, they were robbed twice, she almost died due to a tumor and the couple experienced a stillborn birth. Yet, her faith in God helped her get through these problems because she felt that God had a plan for her life. The dif“culties in her life have not made her bitter. In fact, she is the picture of a smiling, singing nun„well, actually, a smiling, singing former nun. Her deep faith prompted her to enter the convent and become a postulant, a precursor to becoming a nun, when she was only 17 years old. She stayed in the convent from 1958 until 1971, where she served as a convent teacher and librarian. During this time she learned one secret to joy, contentment. In the convent, being frugal was an essential part of a nun or sisters life. Each sister made her own habit, or religious clothing with the gown and veil. In addition to the convent, her dad also valued frugality. He said, You have to know the difference between what you want and what Better not bitterBy MELISSA MAINSTAFF WRITERFinding joy through trusting in Gods plan MELISSA MAIN/STAFFPatricia Timkos faith in Gods plan has helped her overcome many obstacles and nd joy. BETTER | 8

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, July 21, 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=3597251

PAGE 11

Saturday, July 21, 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 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=3597253

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com Church of Buttonwood Bay SEBRING „ Pastor Cecil Hess will continue a three-week series based on little known books of the Bible. The subject Sunday is Hebrews „ What Do We Throw Out?Ž Special music will be part of the service. 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 Sunday service by Pastor John Nelson will be from Esther 9:1-17, Justice for the Jews.Ž The Bible lesson will be from Mark 12. 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 „ Sunday night is Summer FunŽ activities with Youth Pastor Trey. 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 on Sunday will be SurroundedŽ from Nehemiah 4:1-14 and Matthew 27:24-26. Adult Sunday school lesson is Being Patient Until the Coming of the LordŽ from James 5:7-20. Special music will be by Mary Ann Fleagle and Cheryl Sanders playing the piano for Lily of the Valley.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of Sebring SEBRING „ Rev. Darryl A. Peer will give the sermon, A Memorable DayŽ from Joshua 10:14, on Sunday. For more information, call the church at 863-3850107. The church is at 319 Poinsettia Ave. in Sebring. First United Methodist Church of Avon Park AVON PARK „ Pastor Rick Stackhouses sermon on Sunday is Heavenly VisitorsŽ from Genesis 18:110. The evening service will be A Chosen PeopleŽ from 1 Peter 2:1-10. The church is at 200 S. Lake Ave. in Avon Park. Call 863-453-3759. Southside Baptist Church SEBRING „ Sunday service with Pastor David Altman will be Pride Leads to a Fall.Ž No evening services during July. The church is at 379 S. Commerce Ave. in Sebring. Heartland Christian Church SEBRING „ Sunday, Ted Moores sermon will be Finding PeaceŽ from Romans 12:1-2 and Galatians 5:22-23. Special by Sam Clifton. 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 Christ Is the CornerstoneŽ from Ephesians 2:11-22. Bible study will be in the book of James. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Parkway Free Will Baptist Church SEBRING „ This Sunday, Pastor James Scaggs will give the sermon at both services. The morning Bible lesson will be taken from the “rst chapter of 2 Timothy. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach The Plastic OrangeŽ from John 15:18. Refreshments follow services. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863655-0713. springlakepc@ embarqmail.com. Spring Lake United Methodist Church SEBRING „ Sunday, Pastor Bill Baldwins sermon will be Marks of DiscipleshipŽ from John 13:31-35. Friendship and refreshments will follow. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040. St. John United Methodist Church SEBRING „ Sunday, Rev. Ronald De Genaro Jr. sermon will be The Compassionate Christ.Ž Biblical reference is from Mark 6:30-34. Only 10 a.m. service, no evening service for June and July. Call 863-382-1736.CHURCH NEWS adno=3597363 LEISURE LAKES BAPTIST CHURCH808 Gardenia Street 863-699-0671 Lake Placid, FL 33852 leisurelakes.org SUNDAY, JULY 22 10:45 AM DIMITRIY SIROY CHOSEN PEOPLE MINISTRIESDmitriy Siroy from Chosen People Ministries will be speaking this Sunday (July 22, 2018) at the Leisure Lakes Baptist Church of Lake Placid, during the 10:45 am service. Former member of the Soviet Red Army, Siroy is now a Christian missionary with an outreach to the Jewish communities of Russia, the Ukraine, and Germany. Chosen People Ministry is an over one hundred-year old mission that was founded in 1894 by Leopold Cohn, a Hungarian rabbi who came to believe that Jesus was the Messiah of Israel. From humble beginnings in Brooklyn, New York, Chosen People Ministries has grown into a worldwide ministry with outreach centers in Argentina, Canada, England, Germany, Israel, Mexico, Ukraine, and the United States. The meeting is open to the public and Leisure Lakes Baptist Church would like to invite the Christian and Jewish community to attend. The church is located at the western end of Lake June. From US 27, take Lake June Road to the western end of Lake June, turning north on Wild” ower just west of the “ re station. Don Roberts, Pastor adno=3597477 LEISURE LAKES BAPTIST CHURCH808 Gardenia Street 863-699-0671 Lake Placid, FL 33852 leisurelakes.org July 23rd through July 27 5:30 PM to 8;30 PM Vacation Bible School will be held next week, Monday through Friday, July 23 through July 27 at the Leisure Lakes Baptist Church in Lake Placid. The theme will be from Answers in Genesis called Time Lab. The VBS is open to all children and students from 4 years old through high school and will kick off each evening at 5:30 with a free dinner for each attendee. The nightly program runs until 8:30 each evening. The program consists of music, Bible teaching and discussion, crafts, and recreation. There is no cost for the evening meals or the VBS program. Registration can be made on line at leisurelakes.org or at the information desk open each evening at 5:30 next week. For more information call the church of“ ce at 699-0671. The church is located at the western end of Lake June. From US 27, take Lake June Road to the western end of Lake June, turning north on Wild” ower just west of the “ re station. Don Roberts, Pastor adno=3597363 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=3597256

PAGE 13

Saturday, July 21, 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 t ies 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 Voice (V) 1-800-955-8770, via Florida Relay Service. Jul y 14, 21, 2018 C a s h i n w i t h C l a s s 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 accordance with the law. Those people missing items that may match the d escription given should contact the Sheriff s Office at 402-7220 Monday through Friday 8:00am to 4:00pm to set up an appointment. Louis Vuitton purse Cell phone Blue/Blk Bike Firearm w/blk grip Push-Mower Jul y 14, 21, 2018 S e b r i ng Ai rport A ut h or i ty and Sebring Regional Airport & Industrial Park Community Redevelopment Agency Regular Board Meeting Date Change Notice NOTICE IS HEREBY GIVEN that Sebring Airport Authoritys Board of Directors has rescheduled the regular scheduled meeting of July 19, 2018 at 1:00 pm to July 31, 2018 at 1:00 pm. The Meeting will be held in the Hendricks Field Center of the Airside Center lo cated at 128 Authority Lane, Sebring, FL 33870. The Sebring Regional Airport and Industrial Park Community Redevelopment Agency Meeting will be held immediately following the Sebring A irport Authoritys Board Meeting. If a person decides to appeal any decision made by the Board at such meeting or hearing, he will need a verbatim record of the proceedings, which includes the testimony and evidence upon which the appeal is to be based. Sebring Airport Authority also gives notice the Chairman of the Board is authorized to cancel or postpone any scheduled meeting by directing the Executive Director to so inform all Board Members, the press and any other necessary parties. Sebring Airport Authority does not discriminate upon the basis of any individuals disability status. This non-discriminatory policy involves every aspect of the Boards functions includ ing ones access to, participation in, employment of, or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disability Act should contact Beverly K. Glarner, Sebring Airport Authority, at 863.314.1301. By: Terrill Morris, Secretary July 21, 2018 LEGAL NOTICES PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO CLOSE ROADS Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of Bram blewood LLC will, on the 21st day of August 2018, at 9:00 A.M., in the Board of County Commissioners Meeting Room at 600 South Commerce Avenue, Sebring, Florida, consider and determine whether the county will close the roads described below and re nounce and disclaim any rights of the County and the public in and to the roads and land in connection therewith. The roads are described as: 1. That portion of Bramblewood Road in Tract CŽ of Lake Sebring Subdivision recorded in Plat Book 2, Page 146 of t he Public Records of Highlands County, Florida beginning 428 feet w esterly of its intersection with the w esterly right-of-way line of Memorial Drive as of April, 2018 and running w esterly to a point lying 300 feet northerly of the westerly extensions of t he North boundary line of land owned by Duke Energy Florida Inc. described as: Commence at the Southwest corner of Section 11, Township 34 South, Range 28 East, Highlands County, Florida, thence S 895100Ž E along the South boundary of Section 11 (also known as the South boundary of Tract CŽ of Lake Sebring Tracts as recorded in Pla t Book 2, Page 146, of the Public Records of Highlands County) a dis tance of 137.50 feet to the point of be ginning, thence continue S 895100Ž E along said South boundary 330.00 feet, thence N 000900Ž E 405.01 feet, thence N 895100Ž W 277.73 feet to a point on a curve that is concave Northwesterly and having a radius of 209.82 feet, thence Southeasterly along and with said curve a chord bearing and distance of S 422100Ž W, 77.81 feet, said curve being along an existing road, thence S 00905Ž W 347.37 feet to the Point of Beginning. (Containing 3.03 acres, more or less.) 2. That portion of Broadway as shown on the replat of Lake Sebring C ountry Club Addition recorded in Plat Book 3, Page 97 of the Public Records of Highlands County, Florida lying westerly of a point that is 428 feet westerly of the westerly right-of-way line of Memorial Drive as of April, 2018. 3. Hampton Terrace, as shown on t he replat of Lake Sebring Country Club A ddition recorded in Plat Book 3, Page 97 of the Public Records of Highlands County, Florida, less the northeasterly 32 feet thereof southwesterly of the southwesterly right-of-way line of Broadway. 4. Sunset Drive north of the northerly right-of-way line of Golf View Avenue, V an Dyke Avenue, Van Buren Avenue, and Macon Terrace. Also, Northway Avenue westerly of its intersection with t he westerly right-of-way line of Memorial Drive as of April, 2018. All as shown on the replat of Lake Sebring Country Club Addition recorded in Plat Book 3, Page 97 of the Public Records of Highlands County, Florida. Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis c riminate upon the basis of any individ uals disability status. This non-discriminatory policy involves every aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Ms. Pamela Rogers, ADA Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida Relay Service 711, by email: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance of the meeting to permit coordination of the service.Ž BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA\ CHAIRMAN ATTEST: Robert W. Germaine, Clerk July 21, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! LEGAL NOTICES FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09 FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the un dersigned, desiring to engage in busi ness under the fictitious name of CIRCLE 3 TRUCKING located at 3808 Dauphine Street in the County of High lands, in the City of Sebring, Florida 33872, intends to reigster the said name with the Division of Corporations of the Florida Department of State, Tal lahassee, Florida. DATED at Sebring, Florida, this 19th day of July, 2018. ALC Castillo Trucking LLC July 21, 2018 INVITATION TO BID14 REQUEST FOR PROPOSALS (RFPŽ) The Board of County Commissioners (BoardŽ), Highlands County, a political s ubdivision 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 held for this solicitation. PROPOSALS MUST 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 Proposal 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 s tatus. This non-discrimination policy in v olves 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 m ade at least 24 hours in advance to p ermit coordination of the service. Board of County Commissioners, Highlands County, FL July 14, 21, 2018 ADVERTISE! 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, dec eased, 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 NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: July 14, 2018. JOYCE CHALMERS Personal Representative 4807 E C Hill Road Avon Park, FL 33825 NOTICE TO CREDITORS20 R o b ert D Hi nes, E sq. Attorney 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@hn h-law.com Secondary Email: jrivera@hnh-law.com July 14, 21, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-411 Division Probate IN RE: ESTATE OF THOMAS DAVID HITT Deceased. NOTICE TO CREDITORS The administration of the estate of THOMAS DAVID HITT, deceased, whose date of death was November 30, 2016, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870. The names an d addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate m ust 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 TH E TIM E PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is July 21st, 2018. Personal Representative: /s/ Christina Hitt CHRISTINA HITT 1325 County Road 621 Lorida, Florida 33857 A ttorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 A ttorney at Law P.O. Box 400 A von Par k, Florida 33826-0400 July 21, 28, 2018 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 Divi sion, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and o ther 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 IN THE C IR C UIT CO URT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-195 Division Probate IN RE: ESTATE OF KENNETH ROBERT HEIRING a/k/a KENNETH R. HEIRING Deceased. NOTICE TO CREDITORS The administration of the estate of KENNETH ROBERT HEIRING, deceased, whose date of death was A ugust 14, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION O F THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN NOTICE TO CREDITORS20 THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication o f thi s Notice is July 21st, 2018. Personal Representative: /s/ Laura Richardson Laura Richardson 25 N. Marshall Ave. Avon Park, Florida 33825 Attorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 Attorney at Law P.O. Box 400 Avon Park, Florida 33826-0400 July 21, 28, 2018 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING SPRING LAKE IMPROVEMENT DISTRICT The Board of Supervisors of the Spring Lake Improvement District will hold a Public Hearing on Wednesday, August 8, 2018, at 10:00 a.m. at the Spring Lake Improvement District Office, 115 Spring Lake Blvd., Sebring, Florida, for the purpose of hearing comments from the public on the adoption of the pro posed budgets for Fiscal Year 19 and to hear public comments of certain rates, fees, charges, and operating policies for the Districts water and wastewater utility system and lot mow ing program. A copy of the budget is available at the Spring Lake Improvement District Office, 115 Spring Lake Blvd., Sebring, Florida, as well as the District website a t www.springlakefl.com The Board will also consider any other business which m ay properly come before it. EACH PERSON WHO DECIDES T O A PPEAL ANY DECISION MADE BY THE BOARD WITH RESPECT TO ANY MATTER CONSIDERED AT MEETINGS IS AD VISED THAT PERSON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, IN CLUDING THE TESTIMONY AND EVI DENCE UPON WHICH SUCH APPEAL IS TO BE BASED. Joseph DeCerbo District Manager July 21 and 28, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28-2017-CA-000259 W ELLS FARGO BANK, N.A., SUCCESSOR BY MERGER TO W ACHOVIA BANK, N.A. Plaintiff, v. RICHARD N. BRIGHT A/K/ A RICHARD NORMAN BRIGHT A/K/ A R. N. BRIGHT A/K/A RICHARD BRIGHT; UNKNOWN SPOUSE OF RICHARD N. BRIGHT A/K/ A RICHARD NORMAN BRIGHT A/K/ A R. N. BRIGHT A/K/A RICHARD BRIGHT; UNKNOWN TENANT 1; UNKNOWN TENANT 2; MIDFLORIDA CREDIT UNTION F/K/ A MIDFLORIDA FEDERAL CREDIT UNION; SUNTRUST BANK; VELOCITY INVESTMENTS, L.L.C.; WELLS ROOFING, INC. Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Final Judgment of Foreclosure entered on April 30, 2018, in this cause, in the Circuit Court of Highlands County, Florida, the clerk shalll sell the property situated in Highlands County, Florida, described as: LOT 8, AND LOT 9, BLOCK 103, OF PLACID LAKES, SECTION 15, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 17, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 106 VERA LN NW, LAKE PLACID, FL 33852 at public sale, to the highest and best bidder, for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse, located at 430 South Commerce Avenue, Sebring, FL 33870-3867, on August 14, 2018 beginning at 11:00 AM. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days afer the sale. If you fail to file a claim you will not be entitled to any remaining funds. Dated this 30th day of April, 2018. Robert W. Germaine Clerk of the Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk 888170666-HE July 21, 28, 2018 AdvertiseToday! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY R.E. AUCTION1015 L a k e P roperty F orec l osure R e sale Originally sold for: $109,900 Liquidation Price: $29,900 Upscale Community Watch Video: www. LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC. NEEDCASH? Li ve & O n li ne P u bli c A uct i on Tuesday, July 24th at 10:00 AM 1883 Marina Mile Blvd. (SR 84), Ste 106, Fort Lauderdale, FL 33315 Featuring Bankruptcy case as sets: Mens authentic Omega watch, office equipment, flatscreen TVs, electronics, high-end executive chairs and more! 10%-13% BP. Featuring Assignment for the Benefit of Creditors case as sets: Large qty. of desktop computers, laptops, tablets, of fice furniture, office equipment mobile data collection equip ment, 2013 Triump Motorcycle, 2004 Ford E-350 Super Dut y Cutaway Conversion Van, elec tronics, mens authentic Role x watch and more! 15%-18% BP. Catalog and photos available a t www.moeckerauctions.com Assets of various Cases (case numbers listed on our website) Preview: Day of sale 9 AM to 10 AM $100 regundable cash de posit to register. (800)840 B IDS. AB-1098 AU-3219, Eric Rubin Real Estate Auction S ylacauga, AL, 515+/acres in city limits, near U.S. Highways 280 & 231 offered in four parcels, combina tions and/or entirety. July 26, 1:00 p.m. Gtauctions.com, 1 205-326-0833. granger, Tha gard & Associates, Inc., Jack F. Granger, #873. WATERFRONT HOMES 1030 Lake Jackson Lakefront2/2/2 Pool Home includes adjoining buildable lot. $299k obo. 863-202-5047 MOBILE HOMES FOR SALE 1090 2/2 recently remodeled, lg fenced yard, located good neighborhood, on land, NO LOT RENT, NO HOMEOWNERS, $34,880, possible owner financing or rent to own. 863368-1135, 863-532-1733. 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 Tropical Harbor~ Clean, ready to move in 2/2 +1 & 3/4 bath, large lanai. $7,500 obo. Joyce863-221-8347 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, July 21, 2018 www.highlandsnewssun.com 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 Avon Park~ Updated 2/1 $900/mo. Background check required863-991-5446 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 APARTMENTS FOR RENT1320 Cable TV Free ~ Cen. A/C. Lg 1 bdr, tile flrs, mini blinds. Quiet, safe. $525/mo + 1st, last & sec. 863-385-8901 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 COMMERCIAL RENTAL1392 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 JOIN THE HABITAT FOR HUMANITY TEAM! Hiring Multiple Construction Site Supervisors. Apply at 159 S. Commerce Ave., Downtown Sebring. Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 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 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 EVENTS COORDINATORThe Highlands News-Sun is searching for an Event Coordinator to join our winning team. This position will work directly with the management staff in coordinating all forms of family events, grand openings & festivals produced by the Highlands News-Sun Flexible hours are requiredThe Highlands News-Sun and Highlands Sun offers a competitive compensation package. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening is required. Send Resumes to Cliff Yeazel, Advertising Director: cliff.yeazel@highlands newssun.com315 U.S. HWY 27 N. Sebring, FL 33870. Exp., reliable worker to run zero turn mower, line trimmer, blower for Sebring lawn company. 863-385-6768 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com Looking for a Handy Personto do small jobs. In Palmdale area. Call863-265-0366 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. 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 NEEDCASH? HaveAGarage Sale! Inn on the Lakes Now Hiring:Maintenance PersonMust have experienceApply in Person: 3101 Golfview Rd., Sebring. 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 GENERAL MAINTENANCE Full-time. Application deadline: 8/5/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue 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 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. PROFESSIONAL2010 NEED A NEW CAREER?Personal Lines CSR position in Sebring. Licensed preferred but will train the right person. Health, retirement, and other benefits available. Pay based upon experience & schooling.Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com Th e T own o f L a k e Pl ac id i s accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Ret irement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html A LL APPLICATIONS MA Y BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž 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. CERTIFIED NURSING ASSISTANT Royal Care of Avon Park is currently seeking qualified Certified Nursing Assistants (CNAs) to join our growing team. We have FT, PT and PRN shifts working 8, 12 or 16 hr. shifts your choice. Must be C.P.R. certified. Excellent Benefits for all FT employees: Medical, Dental, LTD, STD, employer paid life policy of $10,000, PTO, Holiday pay and 401K retirement savings plan. Apply i n personat Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park. 863-453-6674.M/F, DFWP. GETRESULTS USECLASSIFIED! 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. 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 Office AssistantSebring Acupuncture & Natural HealthPT: Mon, Wed & FriGo to www.sebring acupuncture.com& click on Job Application link; Fax completed application to863-978-1824Non-Smoking Office MUSICAL2035 Bethany Baptist Church Avon Park seeks aPiano Player. Call Brenda863-452-1136 SKILLED TRADES2050 Journeyman Electrician Wanted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. TOP WAGES PAID! Call Amy863-386-0491 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid & Sebring 863-465-9641 SALES2070 Advertising Account ExecutiveHere we GROW Again! Are you looking for a career with $40,000$55,000+ earnings potential? Are you ready for a career where you can make a difference in the community? Are you a people-person that enjoys socializing and networking at community events?The Highlands News-Sun is looking for Advertising Account Executive ready to join a winning team of professionals. Were looking for good people who want an exciting career with a growing media company. Experience is preferred, but were willing to train the right person. We need people who really care about their community and the businesses that make our local economy tick. Our Advertising Account Executives work closely with the local business owners to provide powerful advertising campaigns that deliver results. We Offer :Salary plus CommissionsPaid Time Off (PTO)Health & Dental Insurance401(k)Training Dont miss this opportunity to interview for a career as an Advertising Account Executive at the Highlands News-Sun We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.Send your resume to:Highlands News-Sun Attn: Cliff Yeazel, Advertising Director 315 US Hwy 27 N., Sebring, FL 338 70 or Email: cliff.yeazel@ highlandsnewssun.com How Does Being Your Own Boss Sound to You?? Are You a Closer? Are You a Self-Starter? Are You Aggressive? Are You Personable? Are You Able to Work onYour Own? Do You Have Excellent Customer Service Skills?If you meet all this criteria, the Highlands News-Sun Publisher wants to speak with you! Call Tim Smolarick Today!863-386-5624315 U.S. HWY 27 N. Sebring, FL 33870. T urnyou r trashinto cash! Advertise youryard sa l e! 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 (disabilit y speaking, patience needed). F i n d i t i n t h e C l a s s i f i e d s

PAGE 15

Saturday, July 21, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com 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 Mugsys Grooming Parlor11a-2p Sat. July 28928 W. Main St., Avon Park Public Invited! Refreshments! 863-266-7895 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 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 GETRESULTS USECLASSIFIED! Lake Placid~ 8a-1p Sat & Sun at 3052 Oleander Dr. Christmas decor, tools, electronics & misc items. Sebring Estate Sale~ 8a-2p Fri & Sat at 314 Devonshire Rd. Antiques, furn., lots of misc. GARAGE SALES6014 S e b r i ng E state S a l eSat. 7-21 & Sun. 7-22 8am to 3pm2616 Summit Dr., off Ben Eastman, between the Parkway & Lakeview Dr. Washer, dryer, refrigerator, 2 queen bedrooms, rattan furniture, bar stools, dining room, curio, desk, file cabinets, dry sink, reclining couch & loveseat, kitchen, lamps, tables, glassware, area rugs, china, linens, 2 flat screen TVs, occasional chairs, couch, table & chairs, yard too ls, riding mower, ai r compressor, power washer, storage cabinets for garage, ladder, edger, trimmer, drill press & so much more. Pictures on Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC HOUSEHOLD GOODS6030 Mi crowave & ta bl e $75 M art h a Stewart table/4 chairs, $50. Gas grill w/tank $35. Wall clocks $10. Large wall pictures $75 each, 863-655-1762. FURNITURE6035 B e d room F urn ~ Ch est, exc. cond. $100; night stand, $50, Queen matt. Perfect Sleeper, nice cond. $50. 863-465-2375 Bistro table with 2 stools $150.00, 863-273-2452, call after 7:00 PM Fold Up Work Table, 8  L, 30 Ž W, 29ŽH, $30.00-863-465-2375 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 Q ueen S leepnumber Bed 5000~ Air mattress, boxspring & pump. $200 860-620-0265 S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. S o f a B e d & L ove S eat, fl ora l patten, exc. cond., $230 obo 863-414-6698 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! TV/STEREO/RADIO6040 El ement TV 54 w i t h b u ff et, w i t h lg sound bar. All for $500, 863655-1762. ANTIQUES COLLECTIBLES6070 Dinnerware~ Spodes Jewel Copeland Billingsley Rose China, circa 1936: 72 pc; 12 complete place settings incl. 2-handle consomme bowls. $400. 863-214-3756 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 Mantle Clock~ Circa 1874, perfect condition! $250 firm.863-655-5120 GOLFACCESSORIES6125 2 Tires for G olf cart, 8 5 % tread with rims, $55.00 for both, 863-453-4234 G o lf cart b attery c h arger 48 volt, $175.00, 863-453-4234 PHOTOGRAPHY/ VIDEO6140 Dark Room Equipment~ FREE 863-314-6656 POOL/SPA/ & SUPPLIES6145 P oo l pump 1 1/2 h p & fil ter, $250 for all. Call for info 863655-1762. T urnyou r trashinto cash! Advertise youryard sa l e! LAWN & GARDEN6160 G as gr ill w i t h tan k very goo d condition, $40.00, 863-2732452, call after 7:00 PM. J o h n D eere zero turn mower, 3 years old, $1650, 863-6551762. L awn T ractor~John Deere Subaru, 14.5 hp, 38Ž cut. $250 firm. As is. 863-658-2303 O rchids $ 15 up. Hawaii Phemeria tree in pot 4 tall, blooming, $75. 4 large cement deer $100, 863-655-1762. TOOLS/ MACHINERY6190 A ir C ompressor C ra f tsman, 2 HP, $80.00, 863-453-4234 DOGS6233 White German Shepherd Puppies~ AKC reg., vet cert. Male & female. $950 each.305-527-9762 PET ADOPTION6238 Kittens(2) black, males. 10 wks old. Free to good home.863-465-0558 APPLIANCES6250 Ai r con di t i oner porta bl e Id y li s, 12000 BTU, $190 OBO. 860-966-9064, 863-465-9100. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kitchen Appliances ~ glass top stove, microwave & dishwasher. Off white. $200 for all.863-658-2303 PortableAC/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. 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 Pool f ence 4 f t, black screen, 6 mo old, gave $1300, will take $500, 863-655-1762. S torm Door~ 7 9 1/ 8 x 3 51/4, 4 mo old, sliding glass covers screen, hardware incl. Cost $200, sell $100 863-382-0329 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! TOYOTA7210 2005 Corolla LE~blue 127,600 mi, very good condition, dealer maintained. $4,000.863-458-0551 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 12 Sears Game Fisher~ 15hp motor, includes trailer. $1,200. 607-333-1260(Lake Placid) PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! a fresh, bubbling spring within them, giving them eternal life.Ž It is from this Source that we can refresh others when we ourselves think we have nothing to offer. Water, water everywhereƒa fresh, bubbling spring over”owing with living water from God. 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 We all can use a spiritual splint for our peace from time to time. The book of John goes a little more into the Spirit, explaining how Jesus talked about the HelperŽ or the Holy SpiritŽ and part of that same discussion is in regards to peace. He says Peace I leave with you; my peace I give you. I do not give to you as the world gives. Do not let your hearts be troubled and do not be afraid.Ž (John 14:27). I feel Jesus is saying His peace is His spirit and we will be “lled with that spirit when He returns to Heaven. That is a powerful way of saying that He will be sending a splint to mend and to help us no matter what. I have used the Spirit for many splints along my life. I encourage you to call upon Him in your times of need. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1 CHURCH BRIEFS Summer Band finaleSEBRING „ The Highlands County Summer Band will play its “nal concerts of the season in area churches. The public is invited. The next concert is at 7 p.m. Sunday at Union Church of Avon Park, and at 6 p.m. Sunday, Aug. 5, at Whispering Pines Baptist Church in Sebring. Summer Back-toSchool Splash SEBRING „ The annual Summer Backto-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 of the Brethren at 863-385-1597.VBS at Covenant Presbyterian ChurchSEBRING „ Vacation Bible School will take place from 6-7:30 p.m. July 25, Aug. 1, and Aug. 8 for kindergarten through “fth grade. It will be held at the church, 4500 Sun n Lake Blvd. in Sebring. For information or to register, call 863-385-3234 or visit cpcsebring.org.Caladium 5K raceLAKE PLACID „ First Presbyterian Church of Lake Placid will host the Dr. Tom McDonald Caladium Festival 5K race at 7 a.m. Saturday, July 28, at 118 N. Oak Ave. in Lake Placid. Proceeds bene“t Samaritans Touch Care Center. Registration fee is $20 before July 20 and $30 after. Forms can be obtained at the church or on the church website. For information, call 863-465-2742 or visit fpclp.com. Selamta family dinnerSEBRING „ There will be a Selamta Family Dinner from 6-8 p.m. Thursday, Sept. 13 at Grace Bible Church in Sebring. $50 per plate. Raf”e items, beer and wine, live country music and grills blazing. For information, call 863-840-1719.adno=3597239 BAC TO SCHOOL BSH! Hot Dog Lunch Sno-Cones Cookies In atables Obstacle Course Slide BasketballFree backpacks with school supplies for K-12 students Masonic Lodge members present to provide Child ID Program A A A A A A C C C C C C S S H H H Saturday, August 15 10 am … 2 pmST. JOHN UNITED METHODIST CHURCH3214 Grand Prix Drive Sebring, FL863-382-1736 s FUN! adno=3597356NOTICE OF POTENTIAL FUNDING AVAILABILITYHardee BCC is considering applying for a $50,000 USDA Rural Housing Preservation Grant. Funds must be used to bene“ t low income persons; aid in the alleviation of overcrowding & where other “ nancial resources are unavailable. Areas include housing rehab for owner-occupied/singlefamily units located in unincorporated Hardee Co. Citizen views/comments regarding the communitys housing needs for this grant are welcome. Proposal is available at Hardee OCD, 412 W. Orange St., Rm. 201, Wauchula. 863-773-6349.A FAIR HOUSING/EQUAL OPPORTUNITY/ HANDICAP ACCESS JURISDICATION

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, July 21, 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 NEEDCASH? AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 F i n d i t i n t h e C l a s s i f i e d s CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 CLEANING SERVICES5060 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 GETRESULTS USECLASSIFIED! Visit Us at 928 W. Main St., Avon Park PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 you need.Ž I still order my life from his advice and the frugality taught by the convent. When I want something new, I ask myself, Do I need it? Can I mend or “x something I already have?Ž This frugality and contentment have helped her “nd much joy. When she decided to leave the convent, she was already 30 years old, and she would have to embark on a new life, but that did not stop her. She had been a bride of Christ, and she looked forward to being a bride to a man, as soon as she found a job. However, that light of joyfulness in those “rst years of her marriage might have been stamped out for someone else with the trials that they faced from unemployment, near death, robbery and a still-born child. Yet, Timko chose to see her life as being planned by God, even her decision to enter and eventually leave the convent. My love for God led me to the convent, and my love for books led me to study library science,Ž Timko said. My love for library science led me to Biscayne College, and Veronica Manka at Biscayne College introduced me to my husband. I could see Gods hand in my life, so I trusted him,Ž Timko said. My faith sustained me during all these trials.Ž Timko experienced great joy in her marriage, despite the early rocky road. From the minute Tim and I met, we never argued nor said mean things to one another,Ž she said. We never aired our differences to outsiders, and we agreed to disagree. We didnt force our viewpoints on the other person.Ž Her husband Tim said, We are not going to “ght with each other. People get upset over stupid things.Ž She said, Its important to tell each other I love you, because you never know when it will be the last time you will see that person.Ž The couples patience and commitment to each other was rewarded. Tim found a job as a “nish carpenter for the Road and Bridge Department of Highlands County, and he helped watch the children while she pursued her teaching degree from St. Leos College. The couple found joy in supporting each other and appreciating each others sacri“ces. He was willing to watch their children when she had to travel to Miami and stay overnight a couple of nights a week while pursuing her degree. When I exceeded my husbands salary [after earning her degree], he did not fuss,Ž she said. When I purchased my college ring, I put his birthstone in the center of the ring,Ž she said. He earned it as much as I did by taking care of the kids.Ž Timko earned her teaching degree when she was 44 years old. She did not fear starting the degree so late in life. She lived by the advice of her dad: If you try something new and you dont succeed, but you gave it your best, you should be proud of that.Ž That type of philosophy helped her to believe that if she gave something her all, it was a success. She even used this positive attitude when she taught in the convent and when she taught in the public school system in Highlands County. You have to encourage children, not discourage them,Ž she said. She looked for the good in her students and tried to focus on their effort and improvement. A grandfather recently told me that his grandson, who was in my class, was going to be a doctor, and it was because he was in my class,Ž she said. It makes me feel good that I have done some good with my life.Ž That doctor is not the only doctor she has in”uenced. Two of her sons also became doctors, and her daughter has found success in the insurance industry, which is not surprising with Timkos positive attitude and belief that encouragement is a vital part of raising a child. BETTERFROM PAGE 1 My faith sustained me during all these trials.ŽPatricia Timko

PAGE 17

The News Wire Saturday, July 21, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER White House rejects Ukraine referendum ideaThe White House rejected on Friday a VladimirPutin-backed effort to hold a referendum in eastern Ukraine on the regions future. See page 3. NEW YORK „ President Donald Trumps former personal lawyer secretly recorded Trump discussing a potential payment for a former Playboy models account of having an affair with him, people familiar with an investigation into the attorney said on Friday. While they said the payment was never made, the recording by attorney Michael Cohen adds to questions about whether Trump tried to quash damaging stories in the run-up to his 2016 election. Trumps campaign had said it knew nothing about any payment to ex-centerfold Karen McDougal. Current Trump attorney Rudy Giuliani said the brief recording shows Trump did nothing wrong. The transaction that Michael is talking about on the tape never took place, but whats important is: If it did take place, the president said it has to be done correctly and it has to be done by checkŽ to keep a proper record of it, Giuliani said. One of Cohens lawyers, Lanny Davis, said any attempt at spin cannot change what is on the tape.Ž When the recording is heard, it will not hurt Mr. Cohen,Ž Davis said in a statement. Cohen surreptitiously made the recording two months before the election, according to a person familiar with a federal investigation into Cohen. The person spoke to The Associated Press on the condition of anonymity to discuss the ongoing inquiry. The conversation between Trump and Cohen came weeks after the National Enquirers parent company reached a $150,000 deal to pay McDougal for her story of a 2006 affair, which it never published, a tabloid practice known as catch and kill. Trump denies the affair ever happened. The company, American Media Inc., is run by Trump friend and supporter David Pecker.Trump was taped talking of affair payoffBy ERIC TUCKER and JENNIFER PELTZASSOCIATED PRESSTAPED | 8 WASHINGTON „ With President Donald Trump intensifying his rift with U.S. trading partners, economists are growing more doubtful that any deal that might bene“t American workers and companies is in sight. Instead, many analysts say they expect the Trump administration to impose more tariffs on China and potentially other key U.S. trading partners. With those nations almost certain to retaliate, the result could be higher prices for Americans, diminished export sales and a weaker U.S. economy by next year. In an interview with CNBC that aired Friday morning, Trump renewed his threat to ultimately slap tariffs on a total of $500 billion of imports from China „ roughly equal to all the goods Beijing ships annually to the United States. The president has already imposed tariffs on $34 billion in Chinese goods, and Beijing has retaliated with tariffs on an equal amount of American exports. The White House has also itemized $200 billion of additional Chinese imports that it said may be subject to tariffs. In addition, Trump has told the Commerce Department to investigate whether imported autos and auto parts threaten Americas national security „ the same justi“cation the president has invoked for other tariffs he has imposed or threatened, including on imported steel and aluminum. If the answer is yes, the administration says it could slap 20 percent to 25 percent tariffs on $335 billion of auto imports. Higher car prices for American consumers would inevitably follow. On Friday morning, Trump for a second day also criticized the Federal Reserve, breaking with a long-standing tradition at the White House of avoiding any in”uence, real or Trump heightens China tariff threat with no deal in sightBy CHRISTOPER RUGABER and PAUL WISEMANAP ECONOMICS WRITERS AP PHOTOPresident Donald Trump speaks before signing an Executive Order that establishes a National Council for the American Worker during a ceremony in the East Room of the White House in Washington on Thursday.TARIFF | 8 JERUSALEM „ Israeli airstrikes pummeled Hamas targets in Gaza, killing four Palestinians, mostly Hamas operatives, after Palestinian snipers killed an Israeli soldier near the border Friday, of“cials said. The military said a terrorist squadŽ “red at troops, and one soldier was severely injured and later died of his wounds. He was the “rst Israeli military fatality in months of violence along the Gaza border. After the Palestinian gun“re, Israels military said, it struck 25 Hamas positions, including weapon warehouses, command and control centers, training facilities, observation posts and other sites. It said “ghter jets commenced a widescale attack against Hamas military targets throughout the Gaza Strip.Ž It added that Hamas chose to escalate the security situation and will bear the consequences for its actions.Ž The Gaza Health Ministry said four Palestinians were killed. The militant Islamic Hamas that rules Gaza said three of the dead were members of the group. Gaza media reported that gunmen had “red mortars toward the border. Sirens wailed Friday night in parts of southern Israel warning of incoming Palestinian rockets. Israel said two were intercepted by its Iron Dome aerial defense system.Israel strikes Gaza after shots fired atsoldiersBy IAN DEITCHASSOCIATED PRESSISRAEL | 8BRANSON, Mo. „ The country-and-western tourist town of Branson, Missouri, mourned Friday for more than a dozen sightseers who were killed when a duck boat capsized and sank in stormy weather in the deadliest such accident in almost two decades. Divers found four more bodies in Table Rock Lake, bringing the death toll to 17, including nine people from the same family and the crew member who was driving the amphibious boat. In their initial assessment, authorities blamed thunderstorms and winds that approached hurricane strength. Branson is a city full of smiles,Ž Mayor Karen Best said. We have so much fun here. But today we are grieving and crying.Ž Trisha Ayers was among the mourners who stopped to pay their respects at a parked car that was covered with ”owers because it was believed to belong to a dead tourist. Ayers said she understood how the boat got caught on the lake because the weather on Thursday evening changed in 10 minutes from sunshine to gale-force winds that bent traf“c signs. I hope it wont tarnish Branson,Ž she said with tears in her eyes. About 80 percent of our income comes from tourists. We love them.Ž The risk of heavy weather was apparent hours before the boat left shore. The weather service station in Spring“eld, about 40 miles north of Branson, issued a severe thunderstorm watch for its immediate area Thursday, saying conditions were ripe for winds of 70 mph. It followed up at 6:32 p.m. with a severe thunderstorm warning for three counties that included Branson and the lake. The warning mentioned both locations. The boat went down about 40 minutes later, shortly after 7 p.m. When we issue a warning, it means take action,Ž meteorologist Kelsey Angle said. Suzanne Smagala with Ripley Entertainment, which owns Ride the Ducks in Branson, said the company was assisting authorities. She Branson mourns for 17killed in duck boat accidentBy MARGARET STAFFORDASSOCIATED PRESSBOAT | 8 AP PHOTOPeople pray next to a car believed to belong to a victim of a Thursday nights duck boat accident in Branson, Missouri. AP FILE PHOTOIn this April 26 photo, Michael Cohen leaves federal court in New York. MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit €Chronic Pain* €Terminal Conditions**€Cancer €PTSD €Epilepsy €ALS €Glaucoma €Parkinsons €Crohns Dx €MS €HIV/AIDS James Bentley, MDadno=50538496

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, July 21, 2018 TODAY / TONIGHTAn afternoon thunderstorm Increasing cloudsHIGH 88 LOW 7960% chance of rain 25% chance of rainClouds and sun, a t-storm in spots; humid89 / 7940% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm88 / 7860% chance of rain MONDAYRather cloudy and humid87 / 7825% chance of rain TUESDAYMostly cloudy and humid; a p.m. t-storm89 / 7760% chance of rain THURSDAYMostly cloudy, a shower and t-storm around88 / 7760% chance of rain WEDNESDAY 2 3 8 9 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 560-50 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 VENICE929598989689Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.01Ž Month to date 6.28Ž Normal month to date 5.51Ž Year to date 32.81Ž Normal year to date 26.47Ž Record 3.55Ž (1985) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 6.92Ž Normal month to date 4.74Ž Year to date 21.01Ž Normal year to date 25.48Ž Record 3.55Ž (1987) High/Low 91/78 Normal High/Low 92/74 Record High 96 (2014) Record Low 66 (1977) High/Low 89/75 High/Low 91/82 Normal High/Low 91/74 Record High 98 (2010) Record Low 64 (1978)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. 6.28 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 32.81 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 92 83 t 90 79 t Bradenton 87 81 t 88 81 t Clearwater 87 81 t 88 81 t Coral Springs 95 77 pc 92 77 t Daytona Beach 87 77 t 91 77 t Fort Lauderdale 93 79 pc 91 79 t Fort Myers 90 79 pc 89 77 pc Gainesville 90 79 t 91 76 t Jacksonville 91 77 t 92 75 t Key Largo 90 79 pc 90 79 pc Key West 93 84 pc 92 82 pc Lakeland 86 76 t 88 77 t Melbourne 90 77 t 93 77 t Miami 94 78 pc 92 78 t Naples 92 82 pc 90 80 pc Ocala 88 77 t 89 76 t Okeechobee 90 75 t 88 75 t Orlando 86 75 t 90 75 t Panama City 90 78 t 90 76 t Pensacola 93 80 t 94 75 pc Pompano Beach 94 78 pc 92 79 t St. Augustine 88 76 t 91 77 t St. Petersburg 86 79 t 88 79 t Sarasota 87 78 t 89 77 pc Tallahassee 92 76 pc 93 73 t Tampa 86 82 t 90 82 t Vero Beach 92 75 t 93 75 t West Palm Beach 94 76 pc 90 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:50a 4:30a --6:48p Sun. 1:05a 5:14a 11:37a 7:50p Today 9:27a 2:46a 11:42p 5:04p Sun. 10:14a 3:30a --6:06p Today 8:36a 1:13a 11:00p 4:00p Sun. 9:21a 1:52a --4:55p Today 11:22a 4:59a --7:17p Sun. 1:37a 5:43a 12:09p 8:19p Today 7:42a 1:25a 9:57p 3:43p Sun. 8:29a 2:09a 11:22p 4:45p SW 10-15 2-3 Moderate W 10-15 1-2 ModerateFt. Myers 90/79 part cldy afternoon Punta Gorda 90/79 storms afternoon Sarasota 87/78 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. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 3:24 p.m. 2:07 a.m. Sunday 4:18 p.m. 2:45 a.m. Today 6:47 a.m. 8:22 p.m. Sunday 6:47 a.m. 8:22 p.m. Today 1:31a 7:43a 1:54p 8:06p Sun. 2:13a 8:25a 2:37p 8:48p Mon. 2:55a 9:07a 3:19p 9:30p Monterrey 100/69 Chihuahua 98/67 Los Angeles 83/67 Washington 77/67 New York 78/66 Miami 94/78 Atlanta 89/72 Detroit 80/67 Houston 101/79 Kansas City 88/66 Chicago 76/69 Minneapolis 81/63 El Paso 103/76 Denver 94/67 Billings 92/64 San Francisco 76/60 Seattle 79/57 Toronto 80/66 Montreal 88/64 Winnipeg 78/59 Ottawa 89/59 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 07/21/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 98 71 pc 100 73 s Anchorage 70 56 pc 70 58 pc Atlanta 89 72 t 88 70 t Baltimore 76 64 r 82 72 t Billings 92 64 s 84 58 pc Birmingham 91 72 t 91 70 s Boise 94 59 s 94 63 s Boston 75 66 s 79 73 r Buffalo 83 63 c 76 66 c Burlington, VT 88 63 pc 83 69 r Charleston, WV 80 64 t 76 64 t Charlotte 88 70 t 87 69 t Chicago 76 69 sh 79 66 sh Cincinnati 77 68 t 77 66 sh Cleveland 82 65 t 78 66 t Columbia, SC 91 73 t 90 72 t Columbus, OH 79 67 t 77 67 t Concord, NH 81 59 s 78 65 r Dallas 109 80 s 107 80 s Denver 94 67 pc 95 61 t Des Moines 83 65 s 84 66 s Detroit 80 67 r 79 62 c Duluth 75 59 sh 72 56 pc Fairbanks 80 58 pc 86 59 pc Fargo 78 63 pc 81 65 pc Hartford 80 61 pc 82 69 r Helena 90 55 s 84 52 s Honolulu 88 76 pc 88 76 sh Houston 101 79 s 102 80 pc Indianapolis 76 68 t 78 64 sh Jackson, MS 96 74 t 96 72 pc Kansas City 88 66 s 89 67 s Knoxville 84 69 t 81 68 t Las Vegas 105 87 pc 106 90 s Los Angeles 83 67 pc 85 68 pc Louisville 82 68 t 79 67 sh Memphis 93 73 s 91 73 s Milwaukee 76 67 sh 77 64 c Minneapolis 81 63 c 82 68 pc Montgomery 94 72 pc 95 72 s Nashville 88 70 t 83 69 t New Orleans 98 78 pc 97 80 pc New York City 78 66 r 84 73 t Norfolk, VA 81 69 r 87 73 t Oklahoma City 97 71 pc 95 71 pc Omaha 86 65 s 86 69 s Philadelphia 77 65 r 85 74 t Phoenix 106 88 pc 110 91 pc Pittsburgh 79 63 t 79 67 t Portland, ME 74 57 s 71 67 r Portland, OR 81 58 s 94 63 s Providence 79 64 pc 81 71 c Raleigh 86 67 pc 86 69 t Salt Lake City 98 74 pc 93 70 pc St. Louis 87 71 s 85 69 pc San Antonio 102 74 pc 103 77 s San Diego 78 69 pc 80 68 pc San Francisco 76 60 pc 74 59 pc Seattle 79 57 s 86 61 s Washington, DC 77 67 r 82 76 t Amsterdam 79 60 pc 78 59 pc Baghdad 109 79 s 108 83 s Beijing 94 79 pc 94 77 t Berlin 82 61 pc 81 63 pc Buenos Aires 55 40 pc 57 36 pc Cairo 95 76 s 97 78 s Calgary 74 50 s 71 47 pc Cancun 90 77 pc 91 75 s Dublin 69 56 pc 74 58 c Edmonton 64 51 pc 68 45 pc Halifax 72 63 t 72 64 r Kiev 76 63 pc 80 63 pc London 80 61 pc 83 63 pc Madrid 88 65 s 91 66 s Mexico City 78 52 pc 78 53 pc Montreal 88 64 c 80 68 c Ottawa 89 59 pc 74 61 sh Paris 78 62 t 83 63 pc Regina 81 58 pc 76 52 s Rio de Janeiro 85 72 pc 80 69 r Rome 86 71 s 86 68 pc St. Johns 82 62 c 74 63 sh San Juan 89 78 pc 87 77 pc Sydney 63 42 s 62 41 s Tokyo 92 81 pc 95 83 pc Toronto 80 66 pc 73 64 pc Vancouver 73 56 pc 78 60 s Winnipeg 78 59 pc 77 58 pcHigh ............. 108 at Weatherford, OKLow ......... 27 at West Yellowstone, MT(For the 48 contiguous states yesterday)87A tornado killed two people in separate mobile homes near Hartly, Del., on July 21, 1980. Q: In which month do most lightning deaths occur?A: July 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 88/79 87/76 91/76 92/76 87/76 87/76 88/75 89/75 89/76 86/82 87/81 88/81 88/81 90/79 87/78 90/79 90/77 88/78 88/78 86/76 86/77 86/77 86/78 86/79 87/77 87/83 88/81 87/81 87/77 87/80 88/81 85/75 87/78 87/81 88/80 90/79 89/79 88/79 WORLD NEWS/WEATHERUNITED NATIONS „ U.S. Secretary of State Mike Pompeo declared Friday that the U.N. Security Council is united on the need for the fully veri“ed denuclearization of North Korea, and he urged all countries „ especially Russia and China „ to strictly enforce U.N. sanctions to achieve that goal. Pompeo told reporters after brie“ng members of the U.N.s most powerful body that President Donald Trump remains upbeat about the prospects for denuclearizationŽ following his historic summit in Singapore with North Korean leader Kim Jong Un. So do I, as progress is happening,Ž Pompeo added. But Americas top diplomat warned that when sanctions are not enforced, the prospects for the successful denuclearization of North Korea are diminished.Ž Right now, Pompeo said, North Korea is illegally smugglingŽ re“ned petroleum products into the country beyond the quota of 500,000 barrels per year allowed under U.N. sanctions, mainly by ship-to-ship transfers. U.S. documents sent to the sanctions committee and obtained by The Associated Press cite 89 instances between Jan. 1 and May 30 in which North Korean tankers likely delivered re“ned products illicitly procuredŽ via such transfers. North Korea is also evading sanctions by smuggling coal by sea, across borders, through cyber thefts and other criminal activities, and by keeping workers in some countries which he didnt name, Pompeo said. These actions are all generating signi“cant revenues for the regime and they must be stopped,Ž he said. U.S. Ambassador Nikki Haley criticized Russia and China for blocking the Security Council committee monitoring sanctions against Pyongyang from urging all countries to halt shipments of petroleum products to North Korea. Moscow and Beijing said they needed additional time to investigate the U.S. allegations, and put a six-month holdŽ on the U.S. request. The Netherlands U.N. Ambassador Karel Van Oosterom said the Security Council made clear to Pompeo during the brie“ng that it wants to see concrete actions and deedsŽ from North Korea to denuclearize the Korean Peninsula. Pompeo and South Koreas Foreign Minister Kang Kyung-wha briefed the council behind closed doors at South Koreas U.N. Mission. Kang stressed to reporters before the brie“ng that North Koreans made a clear commitment on complete denuclearization repeatedly and, of course, very forcefully at the Singapore summit with President Trump, and we will hold them up to that commitment.ŽUS: Security Council united on denuclearizing North KoreaBy EDITH M. LEDERERASSOCIATED PRESS AP PHOTOU.S. Secretary of State Mike Pompeo, left, shakes hands with South Korean Foreign Minister Kang Kyung-wha at SouthKoreas mission, Friday, in New York. MORE HEADLINE NEWS FROM AROUND THE WORLDNerve agent victim released from UK hospital after poisoningLONDON (AP) „ Nerve agent victim Charlie Rowley has been released from the hospital after three weeks of treatment since being poisoned, U.K. of“cials said Friday. Lorna Wilkinson, the director of nursing at Salisbury District Hospital, said Rowley, 45, had been discharged after making substantial progress in recent days. Charlie has been through an appalling experience most of us could never imagine,Ž she said. Today is a very welcome milestone in his recovery.Ž Of“cials say Rowley and his partner Dawn Sturgess fell ill June 30 after being exposed to the nerve agent Novichok when they handled a small bottle containing the nerve agent. Doctors Without Borders closing 2 hospitals in Haiti capitalPORT-AU-PRINCE, Haiti (AP) „ Doctors Without Borders is closing two hospitals in Haitis capital opened by the aid group in the aftermath of the January 2010 earthquake that devastated much of the city, an of“cial with the organization said Friday. A 176-bed obstetrics hospital in the Delmas area of Port-au-Prince will close in the coming days after some “nal patients are discharged and a hospital in the Tabarre area will close next year, said Michelle Chouinard, who heads the groups mission in Haiti. Both facilities opened in the wake of the earthquake that killed tens of thousands of people and left the capital and much of southern Haiti in ruins. Both were intended to be temporary but were extended because of the medical needs in the impoverished country.Melting of glacier causes flash floods in Pakistans northPESHAWAR, Pakistan (AP) „ Pakistani of“cials say the melting of a glacier has unleashed landslides and ”oods in the countrys northern district of Ghizer, inundating dozens of homes and displacing hundreds of people. Mohammad Khalid, a local police of“cial, said Friday that authorities are sending relief supplies to the ”ood-hit villages. The regions disaster management authority said authorities are evacuating people from Ghizer, where a key road has been ”ooded. Residents say dozens of people have taken refuge further up mountains and were waiting for help. Landslides and ”ash ”oods are common across Pakistan during the monsoon season. BERLIN (AP) „ A man apparently armed with a knife attacked passengers on a crowded bus Friday in the northern German city of Luebeck before being overpowered and arrested, authorities said. Nine people were reported injured, one seriously. Authorities had no immediate information on the assailants motive for the attack on a city bus in Luebeck, which is near the Baltic coast northeast of Hamburg, but they believed the suspect had no background in terrorism. Prosecutor Ulla Hingst told n-tv television the bus driver stopped the vehicle and let the passengers out after the attack. She said the weapon used was apparently a knife, but that is still under investigation. Experts also examined a backpack on the bus as a precaution. Hingst said it wasnt clear whether it belonged to the suspect, but there had been reports of smoke coming out of it. Police and prosecutors later said in a joint statement that investigators found a ”ammable substance in the backpack, but no explosives. They said that the suspect was identi“ed as a 34-year-old German citizen who lives in Luebeck. His name wasnt released, in line with German privacy rules. There are no indications that the man was politically radicalized,Ž the statement added. There are also no indications at present of a terrorist background.Ž Schleswig-Holsteins state interior minister, Hans-Joachim Grote, said his information was that nine people were injured „ six with the knife, two passengers who fell, and the driver, who was punched. The statement from police and prosecutors said that one of the injured was seriously hurt, but said the total number of injured was unclear. The bus was traveling from Luebeck to the neighboring seaside resort of Travemuende, where an annual regatta, the Travemuender Woche, was opening later Friday. Grote said that authorities believe security for the regatta is suf“cient.German police: 9 injured in bus attack, suspect arrested

PAGE 19

The Sun /Saturday, July 21, 2018 www.yoursun.com Page 3 ABSmCpGrA m 63.40 +.59 +39.1AMGYackFocN d 22.03 ... +12.3 YacktmanI d 23.74 -.01 +11.9AberdeenIntlSmCpA m 31.57 +.16 +12.0AkreFocRetail m 36.65 +.26 +29.9AlgerSmCpGrB m 7.79 +.06 +31.9AlpineDynDivInstl x 4.09 -.02 +8.7AmanaMutGrInv b 37.84 +.29 +19.3 MutIncInv b 50.61 +.30 +9.3American CenturyCptlValInv 8.78 ... +5.9 HYMuniInv 9.69 ... +4.8 HeritageInv 24.50 +.06 +17.2 IntTrmTxFrBdInv 11.20 ... +1.1 UltraInv 50.17 -.02 +26.8American FundsAMCpA m 33.95 -.19 +19.9 AmrcnBalA m 27.62 +.01 +9.2 AmrcnHiIncA m 10.18 ... +2.7 AmrcnMutA m 41.48 -.18 +11.4 BdfAmrcA m 12.56 -.03 -1.1 CptWldGrIncA m 51.43 -.21 +8.9 CptlIncBldrA m 60.58 -.18 +2.1 EuroPacGrA m 54.44 +.14 +6.8 FdmtlInvsA m 64.20 +.19 +14.0 GlbBalA m 32.30 -.08 +4.2 GrfAmrcA m 55.42 -.19 +20.9 IncAmrcA m 23.05 -.01 +6.1 InvCAmrcA m 41.19 -.24 +12.8 NewWldA m 66.21 +.05 +7.9 NwPrspctvA m 46.45 +.20 +14.2 SmCpWldA m 59.92 +.26 +16.0 TheNewEcoA m 49.37 -.32 +21.8 WAMtInvsA m 45.63 +.09 +15.1BairdAggrgateBdInstl 10.56 -.02 -.6 CorPlusBdInstl 10.90 -.02 -.4BaronAsstRetail b 79.19 +.59 +21.3 GrRetail b 78.45 +.44 +23.6 PtnrsRetail b 58.81 +.37 +24.0BerkshireFoc d 27.88 +.13 +43.1BlackRockAlCpEngyRsInvA m 11.91 -.19 +21.6 EqDivInstl 23.11 -.05 +10.7 GlbAllcIncInstl 19.71 -.04 +4.0 GlbAllcIncInvA m 19.60 -.01 +3.7 HYBdSvc b 7.64 -.01 +2.9 StrIncOpIns 9.76 ... +1.6 TactOppsInvA m 15.13 +.04 +10.4BruceBruce 530.35 -2.52 +4.3CGMFoc 45.89 +1.43 -6.3ClipperClipper 122.07 +.26 +13.1ColumbiaLgCpValA m 14.28 +.04 +6.9DFAEMktCorEqI 21.34 -.08 +1.4 EmMktsValInstl 29.07 -.11 +1.5 FvYrGlbFIIns 10.91 ... +.3 IntlCorEqIns 14.03 +.04 +6.1 IntlSmCoInstl 20.72 +.09 +6.3 IntlSmCpValIns 21.62 +.05 +2.1 USCorEq1Instl 24.06 +.06 +16.7 USCorEqIIInstl 22.55 +.07 +15.3 USLgCpValInstl 38.89 +.04 +11.2 USSmCpInstl 38.86 +.25 +16.5 USSmCpValInstl 40.68 +.13 +15.2 USTrgtedValIns 26.31 +.13 +14.6Delaware InvStrategicIncA m 7.99 -.01 -.7DeutscheCorEqA m 28.94 -.14 +15.9 CorEqS 29.24 -.14 +16.2 GNMAS 13.36 -.01 -.3Dodge & CoxBal 106.52 -.19 +7.6 Inc 13.42 -.02 +.2 IntlStk 43.94 +.17 -1.1 Stk 207.12 -.44 +13.0DoubleLineTtlRetBdI 10.43 -.01 +1.0 TtlRetBdN b 10.42 -.02 +.7DreyfusMidCpIdxInvs 39.33 +.04 +13.6 MnBd 11.61 -.01 +1.4 NYTxExBd 14.61 ... +.7 OppcSmCpInv 39.96 -.01 +20.2 ShrtTrmIncD 10.09 -.01 -.6Eaton VanceDivBldrA m 15.00 +.04 +14.1EdgewoodGrInstl 35.04 -.11 +24.5FMICommonStk 27.38 +.05 +9.4 LgCp 22.23 -.09 +11.4FPACptl 34.87 -.40 -.1 Crescent d 35.14 +.13 +5.0FederatedHiIncBdA f 7.35 +.01 +.6 IntlSmMidCoA m 39.39 +.24 +9.5 KaufmannA m 6.61 +.02 +28.8Fidelity500IdxIns 97.97 +.04 +15.5 500IdxInsPrm 97.97 +.04 +15.5 500IndexPrm 97.97 +.04 +15.5 AsstMgr50% 18.49 -.01 +6.8 BCGrowth 102.08 -.01 +27.0 Balanced 24.87 -.04 +11.5 Canada 53.84 -.16 +5.5 Cap&Inc 10.09 -.01 +4.7 Contrafund 137.63 +.36 +24.4 ContrafundK 137.62 +.37 +24.5 DivGro 33.13 -.14 +11.3 EmMkts 31.23 -.03 +7.8 EmergMketsOpps 20.03 -.03 +3.3 EmergingAsia 43.28 -.14 +8.4 ExMktIdxPr 67.82 +.19 +18.2 Fidelity 48.77 +.23 +19.0 FocusedStock 26.47 +.13 +30.4 FourinOneIdx 45.78 +.08 +10.7 Frdm 2020 16.39 -.01 +6.5 Frdm 2025 14.30 -.01 +7.2 Frdm 2030 17.95 -.01 +8.7 GNMA 11.14 -.02 -.4 GroCo 19.48 +.01 +28.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.89 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.97 1.99 -0.02 1.13 6-month T-bill 2.14 2.14 ... 1.11 52-wk T-bill 2.39 2.39 ... 1.19 2-year T-note 2.60 2.59 +0.01 1.36 5-year T-note 2.77 2.74 +0.03 1.82 7-year T-note 2.85 2.81 +0.04 2.08 10-year T-note 2.89 2.85 +0.04 2.26 30-year T-bond 3.03 2.96 +0.07 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.60 Barclays USAggregate 3.28 3.31 -0.03 2.51 Barclays US Corp 3.97 3.99 -0.02 3.12 Barclays US High Yield 6.40 6.38 +0.02 5.48 Moodys AAA Corp Idx 3.83 3.85 -0.02 3.66 10-Yr. TIPS .80 .76 +0.04 .52Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose, while natural gas slipped. Gold, silver and copper closed higher.Crude Oil (bbl) 70.31 69.46 +1.22 +16.4 Ethanol (gal) 1.43 1.42 +0.63 +7.5 Heating Oil (gal) 2.10 2.09 +0.68 +1.4 Natural Gas (mm btu) 2.76 2.77 -0.43 -6.6 Unleaded Gas (gal) 2.07 2.04 +1.25 +15.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1229.50 1222.40 +0.58 -5.9 Silver (oz) 15.49 15.34 +0.98 -9.2 Platinum (oz) 823.60 800.60 +2.87 -11.8 Copper (lb) 2.75 2.69 +2.23 -16.3 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.09 +0.02 -11.5 Coffee (lb) 1.14 1.05 +1.71 -9.6 Corn (bu) 3.55 3.51 +1.14 +1.3 Cotton (lb) 0.87 0.88 -0.54 +10.8 Lumber (1,000 bd ft) 485.80 484.90 +0.19 +8.4 Orange Juice (lb) 1.71 1.70 +0.59 +25.7 Soybeans (bu) 8.50 8.46 +0.44 -10.7 Wheat (bu) 5.16 5.04 +2.33 +20.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3134 +.0119 +.91% 1.2976 Canadian Dollar 1.3131 -.0122 -.93% 1.2583 USD per Euro 1.1726 +.0082 +.70% 1.1626 Japanese Yen 111.52 -.94 -.84% 111.99 Mexican Peso 19.0621 +.0326 +.17% 17.5354 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6299 -.0187 -.52% 3.5555 Norwegian Krone 8.1776 -.0454 -.56% 8.0433 South African Rand 13.4018 -.1430 -1.07% 13.0131 Swedish Krona 8.8535 -.0568 -.64% 8.2263 Swiss Franc .9924 -.0059 -.59% .9517 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3469 -.0121 -.90% 1.2561 Chinese Yuan 6.7735 -.0023 -.03% 6.7684 Hong Kong Dollar 7.8502 +.0006 +.01% 7.8109 Indian Rupee 68.750 -.180 -.26% 64.371 Singapore Dollar 1.3625 -.0078 -.57% 1.3661 South Korean Won 1129.01 -7.20 -.64% 1121.63 Taiwan Dollar 30.59 -.09 -.29% 30.45 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen, euro and British pound. The U.S. currency also weakened versus the Swiss franc and Canadian dollar, while it gained on the Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 208.16 +.07 +27.7 GroCoK 208.22 +.07 +27.8 Independence 40.85 +.04 +20.1 IntlDiscv 44.78 -.01 +6.2 IntlGr 16.44 +.08 +8.8 IntlIdxPremium 42.67 +.25 +5.4 IntlRlEstt 11.73 +.03 +9.8 IntlVal 10.36 +.02 +2.0 InvmGradeBd 10.96 -.03 ... InvmGradeBd 7.71 -.02 -.5 JapanSmlrCo 18.12 +.15 +9.6 LatinAmerica 22.70 +.72 -2.6 LowPrStk 55.55 -.20 +12.3 LvrgdCoStk 35.07 -.11 +13.1 Magellan 109.20 +.20 +21.0 MegaCapStock 18.02 +.01 +12.1 MidCapValue 24.58 -.05 +5.7 NYMuniInc 12.96 ... +.7 NewMillennium 42.34 +.07 +16.8 Nordic 54.78 +1.97 +6.1 OTCPortfolio 12.87 +.02 +26.8 Overseas 50.53 +.19 +6.7 Puritan 24.58 +.05 +13.2 SCGrth 29.36 +.21 +31.9 TaxFreeBond 11.35 +.01 +1.7 TotalBond 10.37 -.03 -.1 TtlMktIdxF 81.05 +.07 +16.0 TtlMktIdxPrm 81.04 +.07 +15.9 USBdIdxInsPrm 11.25 -.03 -.8 ValDiscv 28.80 -.11 +5.5Fidelity AdvisorLargeCapA m 34.48 +.01 +13.0 LimitedTermBdA m 11.25 -.01 -.6 NewInsI 35.05 +.07 +21.8 StgInc 12.22 -.01 NAFidelity SelectBiotechnology 242.16 -.45 +16.2 Energy 47.17 -.66 +21.9 Gold 18.86 +.06 -7.3 HealthCare 256.37 -.02 +18.5 HealthCareSvcs 96.05 -1.17 +18.0 Leisure 159.14 +.17 +12.5 Materials 82.81 -.57 +6.5 MedTech&Devcs 51.56 +.39 +21.7 NaturalGas 25.52 -.40 +12.9 NaturalRes 31.05 -.28 +19.1 Pharmaceuticals 19.89 ... +4.7 Semicon 11.46 +.04 +26.4 Wireless 10.05 -.08 +7.9First EagleGlbA m 58.65 -.27 +3.9First InvestorsGlbA m 8.66 +.02 +9.3 TtlRetA m 19.90 +.02 +4.2FirsthandTechOpps 12.39 -.06 +43.2Franklin TempletonCATxFrIncA m 7.32 ... +1.3 EqIncA m 25.41 +.08 +10.4 FdrTFIncA m 11.73 ... +1.0 FloridaTFIncA m 10.47 ... +.7 GlbBdAdv 11.65 -.09 -.8 GlbBdC m 11.73 -.08 -1.4 Gr,IncA m 27.08 -.08 +3.6 GrA m 102.77 +.30 +18.0 GrOppsA m 42.35 +.06 +24.2 IncA m 2.32 ... +3.0 IncAdv 2.30 ... +3.2 IncC m 2.35 ... +2.5 RisingDivsA m 62.93 +.14 +13.2 TtlRetA m 9.47 -.03 -1.2 UtlsC m 18.47 -.11 +1.1GERSPUSEq 56.17 +.17 +14.0GabelliAsstAAA m 60.84 +.14 +11.3 EqIncAAA m 23.20 +.17 +7.6 Val25A m 15.99 -.08 +5.1GlenmedeSmCpEqAdv 32.48 +.14 +16.0Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 79.71 -.21 +27.4 IntlInstl 67.03 -.01 +2.9Harding LoevnerIntlEqInstl d 23.10 -.08 +9.7HeartlandValPlusInv m 36.50 +.14 +22.0HennessyCrnrstnGrInv b 24.30 +.09 +12.4 GasUtilityInv b 29.17 -.17 -.8HodgesRetail m 51.40 +.25 +15.9INVESCODivIncInv b 23.64 -.11 +1.4 EngyA m 26.43 -.58 +17.7 EngyInv b 26.31 -.58 +17.7 EuropeanGrA m 39.48 ... +3.1 GrAllcA m 16.27 -.02 +7.1 QualIncA m 11.56 -.03 -.9 SmCpEqA m 16.46 +.06 +13.2 TechInv b 52.15 +.05 +23.9IvyAsstStratB m 23.02 +.02 +10.1JPMorganCoreBondR6 11.29 -.03 -.4 InvCnsrvGrA m 12.73 -.01 +3.5 MCapValL 41.09 +.17 +7.9Janus HendersonBalancedC m 34.07 +.03 +12.4 ContrarianT 21.01 +.20 +14.4 EnterpriseT 129.99 +.80 +20.3 FlexibleBondS b 10.03 -.03 -1.3 GlobalLifeSciT 62.11 +.12 +13.0 GlobalValueT 15.05 +.08 +5.0 High-YieldT 8.20 -.01 +1.3 MidCapValueL 17.42 -.01 +7.9 MidCapValueT 17.02 -.01 +7.7 OverseasT 32.95 +.28 +7.6 ResearchT 51.18 +.19 +18.1 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.18 +.23 +10.6 VentureT 88.08 +.44 +24.4John HancockBdI 15.38 -.05 -.2 DiscpValI 21.96 +.10 +10.9 DiscpValMCI 23.50 -.01 +7.7 MltMgLsBlA b 15.34 ... +6.4 MltmgrLsGr1 b 16.48 +.02 +8.8Litman GregoryMtrsIntlInstl 17.56 +.01 +3.4Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 32.58 +.17 +12.7 ValI 40.09 +.14 +5.8MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 122.07 +.64 +8.6Manning & NapierPrBlndCnsrvTrmS 13.67 -.03 +2.9 PrBlndMaxTrmS 22.05 -.06 +13.3Marsico21stCentury 31.71 ... +22.9 FlexCptl b 15.57 +.07 +16.4MatthewsAsianGrIncInv 16.20 +.03 -1.9MeridianGrLegacy d 46.35 +.06 +22.1Metropolitan WestTtlRetBdI 10.38 -.04 -.4 TtlRetBdM b 10.39 -.03 -.6 TtlRetBdPlan 9.77 -.03 -.3Midas FundsMidas m 1.13 +.01 -5.0 MidasMagic m 19.74 +.13 +15.9NeedhamGrRetail b 45.89 +.24 +5.8Neuberger BermanSmCpGrInv 43.10 +.40 +32.2NicholasNicholas 65.15 +.47 +13.9NuveenNYMnBdI 10.85 -.01 +1.5Oak AssociatesEmergTech 5.93 -.01 +25.7 LiveOakHlthSci 20.12 -.17 +2.1 PinOakEq 70.03 -.11 +14.0 RedOakTechSel 28.04 -.15 +25.6OakmarkEqAndIncInv 32.32 +.07 +6.9 GlbInv 32.94 +.14 +8.5 IntlInv 26.63 -.10 -.3 Inv 87.48 -.44 +13.8 SelInv 46.74 -.40 +5.0Old WestburyLgCpStrats 15.05 +.06 +10.0OppenheimerDevMktsY 42.42 -.38 +7.3 GlbStrIncA m 3.76 ... -.8 IntlGrY 43.22 +.19 +5.8PGIM InvestmentsJenUtlA m 14.11 -.02 +3.6 JennisonBldA m 22.84 +.09 +17.6 QMAIntlEqC m 7.28 +.01 +1.4 QMASmCpValZ 21.13 +.19 +10.9 TtlRetBdZ 14.09 -.05 +.2PIMCOAlAstInstl 11.73 -.05 +2.4 IncA m 12.00 -.03 +2.1 IncI2 12.00 -.03 +2.4 IncInstl 12.00 -.03 +2.5 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 9.98 -.02 -.4PRIMECAP OdysseyAgrsGr 50.45 +.41 +27.5 Gr 41.67 +.26 +25.9PaxBalIndvInv b 22.81 +.02 +7.5PioneerA m 30.30 +.14 +15.6PrincipalDiversIntlIns 13.64 +.04 +5.1 SAMgCnsGA m 18.63 +.04 +9.6PutnamGlbUtlsB m 13.59 -.01 +4.8 IntlGrB m 20.92 +.06 +11.2 SmCpValA m 14.25 +.04 +10.3ReynoldsBlueChipGr b 65.37 -.28 +24.3RoyceSmCpValSvc m 11.18 +.08 +19.9RydexElectronicsInv 140.21 +1.21 +16.5 HCH b 27.79 -.13 +12.3 NASDAQ100Inv 38.98 -.15 +23.8SchwabHC 25.96 +.01 +9.3 SP500Idx 43.61 +.02 +15.5State FarmGr 79.10 -.01 +8.7Sterling CapitalStrtonSmCpVlIns 89.03 +.99 +12.1T. Rowe PriceBCGr 112.29 +.19 +27.4 Bal 24.68 +.02 +8.0 Comm&TeInv 107.48 -1.48 +18.4 CorpInc 9.17 -.05 -1.8 CptlAprc 29.69 +.03 +9.5 EMStk d 43.25 -.08 +8.4 EqIdx500 d 75.23 +.03 +15.3 EqInc 33.35 -.08 +9.4 FinclSvcs 29.43 +.36 +14.6 GNMA 8.97 -.01 -.3 GlbTech 18.12 +.10 +16.9 GrStk 71.55 +.03 +23.1 HlthSci 79.84 -.26 +17.9 InsLgCpGr 43.06 +.04 +28.7 IntlEqIdx d 14.19 +.07 +4.8 IntlStk d 18.54 +.06 +4.7 IntlValEq d 14.46 +.06 -.6 MdCpGr 94.74 +.53 +16.3 MdCpVal 31.68 -.07 +10.6 NJTFBd 11.91 ... +2.0 NewAmericaGr 55.48 +.15 +25.7 NewAsia d 18.84 -.11 +6.7 NewHorizons 62.98 +.28 +30.7 NewInc 9.19 -.03 -.7 RlEstt d 27.84 -.57 +1.7 Rtr2020 22.96 -.01 +6.8 Rtr2025 17.99 ... +7.7 Rtr2030 26.62 +.01 +8.6 Rtr2035 19.54 +.01 +9.3 Rtr2040 28.14 +.02 +9.9 RtrBal 15.45 -.02 +4.7 SciandTech 51.60 -.18 +25.6 SpectrumGr 25.49 +.04 +12.6 SpectrumInc 12.36 -.03 +.8 SummitMnIncInv 11.77 -.01 +1.8 TFShrtInterm 5.54 ... -.1 TxEfficientEq d 32.85 +.08 +23.9 Val 37.10 ... +6.9TIAA-CREFEqIdxIns 20.92 +.02 +15.9 IntlEqIdxIns 19.98 +.11 +5.4Third AvenueValIns d 49.37 -.11 +2.8ThompsonBd 11.44 ... +2.9 LgCp 68.29 -.33 +10.4ThornburgInvmIncBldrA m 21.48 ... +6.1ThriventIncA m 8.87 -.03 -.7TocquevilleGold m 33.67 ... -8.5TouchstoneLargeCpFocA m 45.43 +.13 +17.5TransamericaAsAlGrC m 14.94 ... +7.6 AsAlModC m 12.05 -.01 +3.4U.S. Global InvestorGlbRes b 5.60 -.10 +2.9 GoldPrcMtls b 7.56 -.15 +5.1USAACrnrstnMod 14.83 -.01 +4.1 GrInc 26.06 +.20 +12.2 GvtSec 9.52 -.02 -1.1 HiInc d 8.01 ... +2.5 PrcMtlsMnral 12.55 -.08 -1.3 SciTech 29.94 -.07 +19.3 TELngTrm 13.21 -.01 +2.3 TrgtRet2040 14.33 +.01 +7.2 TrgtRet2050 14.55 +.02 +7.7 WldGr 32.55 +.14 +6.1Value LinePremGr b 36.52 +.23 +18.1Vanguard500IdxAdmrl 258.93 +.10 +15.5 500IdxInv 258.92 +.09 +15.3 BalIdxAdmrl 35.52 -.02 +9.1 CAITTxExAdm 11.64 -.01 +1.1 CnvrtSecInv 13.87 ... +6.8 CptlOppAdmrl 168.95 +1.18 +19.8 CptlOppInv 73.12 +.51 +19.7 DevMIdxAdmrl 13.95 +.05 +5.5 DevMIdxIns 13.97 +.05 +5.5 DivGrInv 27.41 +.11 +13.3 EMStkIdxInAdm 35.60 -.07 +3.1 EqIncAdmrl 77.81 +.06 +10.4 ExplorerAdmrl 102.99 +.91 +26.3 ExtMktIdxAdmrl 92.18 +.26 +18.1 ExtMktIdxIns 92.18 +.26 +18.1 FAWexUSIIns 103.56 +.36 +4.9 FAWexUSIdxInv 20.74 +.08 +4.8 GNMAAdmrl 10.22 -.02 -.1 GlbEqInv 32.37 +.12 +11.9 GrIdxAdmrl 79.93 -.07 +20.1 GrIdxIns 79.93 -.07 +20.1 GrandIncInv 49.82 +.04 +16.0 HCAdmrl 89.25 -.19 +4.9 HYCorpAdmrl 5.72 ... +.7 HYTEAdmrl 11.27 ... +3.2 InTrBdIdxAdmrl 10.96 -.03 -1.7 InTrInGdAdm 9.41 -.01 -1.2 InTrTEAdmrl 13.93 +.01 +.9 InPrtScAdmrl 25.26 -.17 +1.3 InsIdxIns 255.60 +.09 +15.5 InsIdxInsPlus 255.62 +.10 +15.5 InsTrgRt2020Ins 22.85 ... +6.5 InsTtlSMIInPls 62.68 +.06 +16.0 IntlGrAdmrl 102.04 +.64 +17.8 IntlValInv 38.82 +.13 +6.2 LTInGrdAdm 9.78 -.10 -1.7 LTTEAdmrl 11.44 -.01 +1.9 LfStrGrInv 34.10 +.04 +9.2 LfStrModGrInv 27.30 ... +7.0 LgCpIdxInv 51.99 +.02 +15.5 LtdTrmTEAdmrl 10.87 ... +.6 MCpGrIdxInv 54.74 +.03 +16.7 MdCpIdxAdmrl 200.62 +.11 +13.0 MdCpIdxIns 44.32 +.03 +13.0 MdCpIdxInsPlus 218.57 +.12 +13.0 MorganGrAdmrl 102.44 +.12 +23.2 MorganGrInv 33.02 +.03 +23.1 PrmCpAdmrl 146.71 +.64 +21.0 PrmCpCorInv 28.54 +.17 +15.8 RlEstIdxAdmrl 114.89 -1.74 +1.1 SCpValIdxAdm 59.79 +.26 +13.2 SCpValIdxI 33.42 +.15 +13.2 STBdIdxAdmrl 10.24 -.01 -.5 STInvmGrdAdmrl 10.46 ... +.1 STInvmGrdIns 10.46 ... +.1 STTEAdmrl 15.74 ... +.9 SeledValInv 30.42 +.07 +6.0 SmCpIdxAdmrl 76.94 +.28 +17.8 SmCpIdxIns 76.94 +.28 +17.8 StarInv 27.36 ... +9.1 StrEqInv 36.45 +.31 +14.3 TrgtRtr2015Inv 15.49 ... +5.1 TrgtRtr2020Inv 31.82 ... +6.5 TrgtRtr2025Inv 18.80 ... +7.4 TrgtRtr2030Inv 34.28 +.03 +8.3 TrgtRtr2035Inv 21.14 +.02 +9.1 TrgtRtr2040Inv 36.64 +.04 +9.9 TrgtRtr2045Inv 23.07 +.03 +10.4 TrgtRtr2050Inv 37.13 +.05 +10.4 TrgtRtrIncInv 13.52 -.02 +3.7 TtBMIdxAdmrl 10.43 -.03 -.8 TtBMIdxIns 10.43 -.03 -.8 TtBMIdxInsPlus 10.43 -.03 -.8 TtInBIdxAdmrl 21.92 -.01 +3.2 TtInBIdxIns 32.88 -.03 +3.1 TtInBIdxInv 10.96 -.01 +3.1 TtInSIdxAdmrl 29.37 +.08 +5.1 TtInSIdxIns 117.43 +.29 +5.1 TtInSIdxInsPlus 117.45 +.29 +5.1 TtInSIdxInv 17.56 +.05 +5.0 TtlSMIdxAdmrl 70.50 +.06 +16.0 TtlSMIdxIns 70.52 +.07 +16.0 TtlSMIdxInv 70.48 +.07 +15.9 ValIdxAdmrl 41.60 +.07 +11.7 WlngtnAdmrl 72.33 +.06 +8.0 WlngtnInv 41.88 +.03 +7.9 WlslyIncAdmrl 63.68 -.11 +3.3 WlslyIncInv 26.29 -.04 +3.2 WndsrAdmrl 79.36 -.11 +8.8 WndsrIIAdmrl 67.66 -.14 +9.2 WndsrIIInv 38.13 -.08 +9.2VictorySpecValA m 27.71 +.08 +14.0WasatchGlbValInv d 8.92 +.01 +7.2Wells FargoTarget2010Adm 10.89 -.02 +2.6Western AssetCorPlusBdI 11.34 -.04 -.5 WAMngdMuniA 16.07 ... +1.9Wintergreen FundInv m 12.70 +.07 -5.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON „ The White House rejected on Friday a Vladimir Putinbacked effort to hold a referendum in eastern Ukraine on the regions future, distancing itself from the idea in the aftermath of President Donald Trumps controversial summit with the Russian leader. Russias ambassador to the U.S., Anatoly Antonov, said the two leaders had discussed the possibility of a referendum in separatist-leaning eastern Ukraine during their Helsinki summit. But Trumps National Security Council spokesman Garrett Marquis said agreements between Russia and the Ukrainian government for resolving the con”ict in the Donbas region do not include any such option and any effort to organize a so-called referendumŽ would have no legitimacy.Ž The back-and-forth came as the White House outlined the agenda for a proposed second summit between Trump and Putin „ in Washington this fall „ that would focus on national security. Moscow signaled its openness to a second formal meeting between the two leaders as criticism of Trump over his “rst major session with his Russian counterpart kept up in the U.S. Trump left the White House for his New Jersey golf club for the weekend. A White House of“cial said the next Trump-Putin meeting would address national security concerns they discussed in Helsinki, including Russian meddling. The of“cial did not specify if that meant Russias interference in U.S. elections. The of“cial, who spoke on condition of anonymity to discuss planning, said the talks would also cover nuclear proliferation, North Korea, Iran and Syria. One stop Putin almost surely wont make is Capitol Hill. House Democratic leader Nancy Pelosi urged House Speaker Paul Ryan to make clear that Putin wouldnt be invited to address Congress if he visits Washington. She said Trumps frightened fawning over Putin is an embarrassment and a grave threat to our democracy.Ž A spokeswoman for Ryan says Russian President Vladimir Putin should not expect an invitation to address Congress if he visits Washington in the fall. Ryan spokeswoman AshLee Strong says the only one talking about inviting Putin to address Congress is Nancy Pelosi,Ž a jab at the Democratic leader. Meanwhile, David Popp, a spokesman for Senate Majority Leader Mitch McConnell said ”atly, There is no invitation from CongressŽ for Putin to speak to lawmakers. Secretary of State Mike Pompeo had a sunnier view of the likely second get-together. He said at the United Nations he was happy that the two leaders of two very important countries are continuing to meet. If that meeting takes place in Washington, I think it is all to the good. Those conversations are incredibly important.Ž It was not clear whether such a meeting would take place before or after the November congressional elections in the U.S.White House rejects Putin idea for Ukraine referendumBy ZEKE MILLER and KEN THOMASASSOCIATED PRESS AP PHOTOPresident Donald Trump boards Air Force One, Friday, in Andrews Air Force Base, Maryland, en route to Morristown Municipal Airport, in Morristown, New Jersey. NEW YORK „ U.S. stocks inched lower Friday as bond yields jumped, a shift that helped banks but hurt companies that pay big dividends. The dollar fell after President Donald Trump said China is manipulating its currency. Companies including Microsoft and Honeywell rose as investors were pleased with their quarterly reports, but General Electric stumbled. Stocks wobbled all week as investors reacted to solid company results as well as heightened trade tensions. The S&P 500 index was virtually ”at for the week while the Russell 2000 index, which is made up of smaller companies that do more business inside the U.S., rose 0.6 percent. The S&P 500 index dipped 2.66 points, or 0.1 percent, to 2,801.83. The Dow Jones Industrial Average lost 6.38 points to 25,058.12. The Nasdaq composite gave up 5.10 points, or 0.1 percent, to 7,820.20. The Russell 2000 index of smaller-company stocks fell 4.50 points, or 0.3 percent, to 1,696.81. Benchmark U.S. crude added 1.4 percent to $70.46 a barrel in New York and Brent crude, used to price international oils, gained 0.7 percent to $73.07 a barrel in London. Wholesale gasoline rose 1.2 percent to $2.07 a gallon.Stocks end slightly lower as traders shrug off trade talkBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONRepublicans pick Charlotte to host 2020 conventionCHARLOTTE, N.C. (AP) „ As Charlotte, North Carolina, celebrates being chosen Friday to host the 2020 Republican National Convention, an undercurrent of concern about the potential for violence runs through the Democratic-leaning city. The GOPs national committee selected North Carolinas largest city over Las Vegas as hundreds of party activists gathered in Austin, Texas, for the committees summer meeting. The city that I represent has truly established its place on the national stage, and I want to thank you again for the opportunity to showcase our city and showing the world how special we are,Ž said Mayor Vi Lyles, Charlottes “rst black female mayor. Were a growing center of diversity and inclusiveness in the New South, and were going to show you the true meaning of Southern hospitality.ŽPentagon to give Ukraine $200 million more in military aidWASHINGTON (AP) „ The Pentagon says it will provide $200 million in additional training, equipment and advisory assistance to Ukraines military. The money is meant to aid various aspects of Ukraines military, including the command and control of forces, secure communications and medical treatment. A timeline for delivery of the aid and “elding of equipment is to be determined later, the Pentagon said in an announcement Friday. The new assistance comes amid efforts by the Ukraine government to make its armed forces more functional with those of the NATO alliance. It also coincides with political debate over U.S.-Russian relations in the aftermath of the Helsinki summit and President Donald Trumps position on Russias military intervention in eastern Ukraine.Director James Gunn fired from Guardians 3 over old tweetsLOS ANGELES (AP) „ James Gunn was “red Friday as director of Guardians of the Galaxy Vol. 3Ž because of old tweets that recently emerged where he joked about subjects like pedophilia and rape. Walt Disney Studios Chairman Alan Horn said in a statement that the tweets are indefensible, and the studio has severed ties with Gunn. Gunn has been writer and director of the Guardians of the GalaxyŽ franchise from the start, taking an obscure Marvel Comics title about a group of mis“ts and turning it into two huge hits that together totaled more than $1.5 billion in global box of“ce. Gunn on Thursday sent several tweets saying he was sorry for trying in the past to get laughs through shock value. His publicists did not immediately respond to an email seeking comment. The GuardiansŽ franchise stars Chris Pratt, Zoe Saldana, Dave Bautista and features the voices of Bradley Cooper and Vin Diesel.

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, July 21, 2018 44.24 20.16 H&E Eqp 1.10 12 39.01 -.18 -4.0 32.34 21.48 HCP Inc 1.48 14 25.98 +.14 -0.4 24.75 18.25 HP Inc .56f 9 22.94 -.77 +9.2 55.89 46.23 HSBC 1.50e ... 47 .38 -.06 -8.2 45.61 25.41 HainCels lf ... ... 28.99 -1.03 -31.6 9.07 3.57 HalconRs n ... ... 3.77 -.19 -50.2 57 .86 38.18 Hallibrtn .72 dd 45.20 -.15 -7 .5 25.73 16.38 Hanesbds s .60 11 22.17 +.49 +6.0 125.46 87 .91 HanoverIns 2.16 67 124.01 +1.11 +14.7 56.50 39.34 HarleyD 1.48 13 41.62 -1.31 -18.2 4.74 2.80 Harmonic ... dd 4.45 +.05 +6.0 170.54 111.72 HarrisCorp 2.28 27 150.90 +2.01 +6.5 26.75 15.05 Harsco .20m 60 23.45 +1.00 +25.7 59.20 49.67 HartfdFn 1.20f 18 52.34 -.19 -7 .0 38.72 31.71 HawaiiEl 1.24 24 35.12 +.45 -2.8 56.20 35.04 HlthCSvc .78f ... 39.45 -4.81 -25.2 5.58 3.23 HeclaM .01e dd 3.22 -.24 -18.9 22.57 16.60 Hersha rs 1.12 16 22.33 +.01 +28.3 115.82 89.10 Hershey 2.62 20 91.92 -2.07 -19.0 27 .27 12.70 HertzGl ... ... 14.09 -.01 -36.2 71.14 37 .25 Hess 1.00 dd 64.04 -2.50 +34.9 19.48 12.82 HP Ent n .45e 12 15.47 -.02 +7 .7 28.32 21.47 HilltopH .28 11 22.10 +.45 -12.8 13.95 5.97 HimaxTch .10e 52 7 .57 -.15 -27 .4 83.28 26.95 HollyFront 1.32 17 71.02 +2.34 +38.7 207 .61 144.25 HomeDp 4.12 26 202.45 +3.76 +6.8 37 .29 27 .36 Honda .84e ... 29.19 -.11 -14.3 165.13 133.70 HonwllIntl 2.98 68 153.13 +5.63 -0.1 38.00 29.75 Hormel s .75 23 37 .25 -.33 +2.4 31.27 23.83 HospPT 2.12 11 28.93 +.16 -3.1 22.47 17 .26 HostHotls 1.00a 18 21.28 +.10 +7 .2 30.60 23.64 HuanPwr 2.45e ... 30.40 +1.98 +21.6 149.03 100.55 Hubbell 3.08 22 115.25 +1.89 -14.8 319.91 229.84 Humana 2.00f 27 317 .81 +.69 +28.1 16.60 12.14 HuntBncsh .56f 16 15.10 +.45 +3.7 276.69 195.28 HuntgtnIng 2.88 21 227 .33 +2.35 -3.6 50.82 15.25 Huya n ... ... 35.71 -1.22 +122.4 11.26 7 .61 ICICI Bk .16e ... 7 .89 -.01 -18.9 243.74 146.09 IdexxLab s ... 75 248.14 +9.99 +58.7 20.58 14.14 ING .14e ... 14.60 +.02 -20.9 46.23 15.30 IQIYI n ... ... 33.27 -.68 +114.0 13.11 11.65 iShGold ... q 11.81 -.09 -5.6 47 .85 30.98 iShBrazil .67e q 35.65 +1.60 -11.9 47 .13 40.28 iShEMU .86e q 42.08 +.12 -3.0 17 .14 14.35 iShSilver ... q 14.59 -.29 -8.8 102.32 90.47 iShSelDiv 3.03e q 98.39 -.53 -0.2 25.85 19.86 iShEurFn .74e q 20.44 +.06 -12.3 54.00 41.23 iShChinaLC .87e q 42.39 -.51 -8.2 52.08 42.15 iShEMkts .59e q 43.96 +.11 -6.7 121.85 113.72 iShiBoxIG 3.87 q 115.25 -.45 -5.2 129.57 116.09 iSh20 yrT 3.05 q 120.76 -1.96 -4.8 75.27 65.86 iS Eafe 1.66e q 68.07 +.28 -3.2 89.04 84.07 iShiBxHYB 5.09 q 85.62 +.01 -1.9 119.30 100.22 iShNsdBio s ... q 118.26 -.09 +10.8 170.20 134.12 iShR2K 1.77e q 168.48 +1.06 +10.5 94.20 82.16 iShCorHiDv 2.90e q 85.74 -.35 -4.9 39.28 36.52 iShUSPfd 2.13a q 37 .74 +.07 -0.9 83.27 71.27 iShREst 2.76e q 80.27 -1.05 -0.9 100.04 79.59 Idacorp 2.36 23 93.28 +.10 +2.1 179.07 135.07 ITW 3.12 30 146.86 +3.11 -12.0 27 .10 18.50 IndBkMI .60 20 25.70 +.30 +15.0 20.09 13.88 Infosys .40e 18 20.01 +.59 +23.4 97 .67 79.63 IngerRd 2.12f 21 91.80 +.75 +2.9 146.28 95.01 Ingredion 2.40 13 96.84 -2.62 -30.7 57 .60 34.25 Intel 1.20 19 51.91 -.31 +12.5 135.59 51.05 InterceptP ... dd 93.80 -3.30 +60.6 171.13 137 .45 IBM 6.28f 11 146.35 +.45 -4.6 31.00 18.08 IntlGmeT n .80 ... 24.84 -.05 -6.3 66.94 50.00 IntPap 1.90 18 52.84 -.31 -8.8 26.01 18.30 Interpublic .84 14 21.48 -1.82 +6.5 4.70 1.46 Intersectns ... dd 1.77 +.11 -21.7 532.30 307 .00 IntSurg s ... 78 516.78 -7 .56 +41.6 14.69 12.52 InvestBncp .36 19 12.82 +.23 -7 .6 65.51 39.07 IonisPhm ... cc 46.50 +1.26 -7 .6 41.52 30.78 IronMtn 2.20 30 34.95 -1.69 -7 .4 64.71 53.54 iShJapan rs ... q 58.19 +.63 -2.9 39.36 35.01 iSTaiwn rs ... q 37.27 +.85 +2.9 62.70 51.05 iShCorEM .95e q 53.16 +.19 -6.6 16.98 9.92 ItauUnibH .32e ... 12.20 +.70 -6.1J-K-L 50.68 34.76 JD.com ... 18 35.51 -2.76 -14.3 119.33 88.08 JPMorgCh 2.24f 15 111.28 +4.92 +4.1 72.18 49.31 JacobsEng .60 26 66.09 -.23 +0.2 3.95 1.95 JkksPac ... dd 2.40 -.18 +2.1 23.59 18.05 JetBlue ... 11 19.84 +.56 -11.2 148.32 118.62 JohnJn 3.60f 18 125.85 -.08 -9.9 44.37 32.89 JohnContl n 1.04e 25 36.14 +1.02 -5.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 15 106.92 +2.06 +1.8 114.91 99.47 KC Southn 1.44f 20 111.05 +4.44 +5.5 72.24 56.40 Kellogg 2.16 17 70.20 -.97 +3.3 8.07 3.30 KeryxBio ... dd 4.33 -.06 -6.9 22.40 16.28 Keycorp .48f 14 20.52 +.96 +1.7 62.41 39.21 Keysight ... 46 60.59 +.62 +45.6 125.39 97 .10 KimbClk 4.00 21 104.68 -.94 -13.2 21.25 14.69 KindMorg .80 22 17 .69 -.22 -2.1 4.91 3.48 Kinross g ... 28 3.69 -.08 -14.6 3.89 1.29 KlondexM g ... ... 2.16 -.19 -17 .2 90.38 54.11 KraftHnz n 2.50 17 60.69 -3.16 -22.0 13.93 8.90 KratosDef ... dd 13.24 +.54 +25.0 31.45 19.69 Kroger s .56f 11 28.14 +.09 +2.5 28.71 18.22 Kulicke .12p 58 27 .41 -1.07 +12.6 63.10 30.70 L Brands 2.40 10 31.70 -.01 -47 .4 218.71 169.48 L-3 Tch 3.20 20 203.56 +.22 +2.9 51.91 34.46 LTC Prp 2.28f 18 41.70 -.27 -4.2 71.29 42.90 LambWst n .77 26 70.42 -.43 +24.7 118.60 80.00 Landstar .60 25 111.00 +.90 +6.6 36.13 24.10 LaSalleH .90m 19 35.14 +.26 +25.2 53.96 39.57 LeggPlat 1.52f 22 46.05 +.38 -3.5 6.56 2.57 LendingClb ... cc 4.30 -.16 +4.1 72.17 48.71 LennarA .16 14 54.68 +.62 -13.5 6.80 5.53 LbtyASE .72e q 6.70 +.03 +6.3 45.40 37 .77 LibtProp 1.60 15 43.49 -1.20 +1.1 101.34 81.48 LincElec 1.56 26 92.28 +1.75 +0.8 4.21 3.23 LloydBkg .47a ... 3.30 -.03 -12.0 363.00 286.03 LockhdM 8.00 39 322.55 +4.18 +0.5 108.98 70.76 Lowes 1.92f 22 100.66 +1.08 +8.3M-N-0 197 .37 141.12 M&T Bk 3.20f 18 173.00 +6.55 +1.2 10.97 6.04 MBIA ... dd 9.54 +.15 +30.3 35.18 26.45 MDC 1.20 11 31.84 +.05 -0.1 29.62 24.29 MDU Res .79 25 29.22 -.07 +8.7 6.45 .99 MER Tel rs ... dd 3.07 +1.49 +45.5 8.90 6.72 MFA Fncl .80 10 7 .78 +.03 -1.8 16.21 9.97 MGIC Inv ... 8 12.41 +1.66 -12.0 38.41 27 .88 MGM Rsts .48 9 31.20 +.25 -6.6 10.97 9.25 MVC Cap .60 q 9.78 +.15 -7 .4 78.10 36.20 Macquarie 5.24e 8 45.01 +.30 -29.9 41.33 17 .41 Macys 1.51 12 38.65 +2.26 +53.4 67 .47 45.37 Magna g s 1.32f 10 58.88 -1.02 +3.9 22.16 17 .73 Manulife g .44 ... 17 .97 -.02 -13.9 22.74 10.55 MarathnO .20 dd 20.48 -1.00 +21.0 149.21 96.90 MAR 1.32 34 133.05 +2.04 -2.0 19.85 12.70 MartinMid 2.00 22 13.80 ... -1.4 25.18 14.87 MarvellTch .24 20 21.86 ... +1.8 209.19 126.54 MasterCrd 1.00 48 206.71 +.80 +36.6 74.94 43.43 MaximIntg 1.68 25 61.45 +.78 +17 .5 11.04 5.75 McClatch rs ... dd 10.00 +.50 +12.0 120.23 90.25 McCorm 2.08 17 117 .83 -1.31 +15.6 178.70 146.84 McDnlds 4.04 24 157 .97 -.54 -8.2 178.86 129.58 McKesson 1.36 11 132.90 -3.69 -14.8 14.52 11.82 MedProp 1.00 16 14.18 -.16 +2.9 6.65 3.35 MedleyCap .40m 5 3.48 +.06 -33.3 88.93 76.41 Medtrnic 2.00f 35 88.02 -.34 +9.0 32.95 19.56 MelcoResE .32e 79 24.35 -.56 -16.2 66.41 52.83 Merck 1.92 23 62.52 -.37 +11.1 61.51 41.41 MercGn 2.50 40 45.17 +1.30 -15.5 72.25 47 .30 Meredith 2.18 12 51.95 -2.85 -21.3 29.54 16.78 Meritor ... 6 20.41 -1.36 -13.0 55.91 43.09 MetLife 1.68 9 43.76 -.44 -13.4 64.66 26.85 MicronT ... 6 55.02 -1.33 +33.8 106.50 71.28 Microsoft 1.68 62 106.27 +.84 +24.2 3.25 1.00 Microvisn ... dd 1.05 -.01 -35.6 138.89 98.06 Middleby ... 19 101.48 -.75 -24.8 46.74 33.96 MdsxWatr .90 31 45.47 +1.15 +13.9 14.17 10.93 MHowHiInc 1.39 q 12.40 +.02 -0.6 18.25 3.01 MiMedx ... 16 3.74 +.37 -70.3 8.11 5.49 MitsuUF J ... ... 5.93 +.27 -18.4 94.02 58.75 MolsCoorB 1.64 10 62.85 -5.25 -23.4 54.24 22.49 Momo ... ... 45.47 +1.51 +85.7 46.54 37 .42 Mondelez .88 22 42.45 -.38 -0.8 93.93 72.08 Moog A .25p 21 81.42 +3.16 -6.3 59.38 43.84 MorgStan 1.20f 11 50.27 +2.19 -4.1 123.31 82.86 MotrlaSolu 2.08 23 121.68 +.91 +34.7 35.98 22.21 MurphO 1.00 dd 31.65 -1.35 +1.9 47 .82 29.39 Mylan NV ... 8 35.53 -1.05 -16.0 43.24 26.00 NCR Corp ... 27 30.78 -.62 -9.4 20.15 15.55 NRG Yld C 1.24f 25 17 .90 ... -5.3 125.93 90.83 NXP Semi ... 38 103.35 -4.17 -11.7 8.87 5.32 Nabors .24 dd 5.91 -.16 -13.5 59.92 48.31 NatFuGas 1.70f 16 54.22 -.35 -1.3 65.60 51.44 NatGrid 2.89e ... 56.00 -1.20 -4.8 81.60 62.71 NtHlthInv 4.00 17 74.92 -.17 -0.6 136.65 88.80 NatPresto 1.00a 16 119.90 -.50 +20.6 111.36 17 .51 NektarTh ... dd 48.73 +.94 -18.4 84.77 47 .67 Neogen s ... 68 82.11 +.10 +33.2 423.21 160.02 Netflix s ... cc 361.05 -34.75 +88.1 47 .60 35.55 NJ Rscs s 1.09 15 45.60 -.35 +13.4 19.10 12.74 NewMedia 1.48 33 18.65 -.29 +11.1 108.40 74.66 NewOriEd .40e 45 93.30 -3.84 -0.7 14.53 10.88 NY CmtyB .68 13 11.41 -.01 -12.4 6.54 5.35 NYMtgTr .80 9 6.14 ... -0.5 54.19 22.60 NewellRub .92f 5 26.15 -1.65 -15.4 42.04 33.42 NewmtM .56 28 37 .02 +.18 -1.3 171.50 140.75 NextEraEn 4.44f 13 169.97 +.45 +8.8 A-B-C 13.56 9.86 AES Corp .52 12 13.03 -.15 +20.3 46.19 38.31 AFLAC s 1.04 13 43.06 +.46 ... 21.94 17 .84 AGNC Inv 2.16 7 19.22 +.16 -4.8 6.88 4.00 AK Steel ... 22 4.87 +.26 -14.0 39.80 31.17 AT&T Inc 2.00 12 31.10 -.57 -20.0 22.03 14.65 AV Homes ... 6 21.60 +.05 +29.7 65.50 48.05 AbbottLab 1.12 27 63.32 +.26 +11.0 125.86 69.38 AbbVie 3.84 16 88.91 -7 .72 -8.1 29.20 8.88 AberFitc .80 18 26.16 +1.00 +50.1 30.35 16.75 AccelrDiag ... dd 21.60 +.65 -17 .6 6.15 3.60 Accuray ... dd 4.00 +.10 -7 .0 81.64 57 .29 ActivsBliz .34f 51 79.65 -1.85 +25.8 86.42 47 .03 Adient n 1.10 ... 46.43 -1.87 -41.0 260.94 143.95 AdobeSy ... 59 257 .54 -1.05 +47 .0 95.00 57 .03 AdvEnId ... 16 59.84 +.70 -11.3 17 .34 9.04 AMD ... ... 16.50 +.23 +60.5 39.90 30.15 Aecom ... 11 32.61 +.04 -12.2 75.25 36.71 AeroViron ... cc 75.24 +1.87 +34.0 194.40 149.69 Aetna 2.00 18 187 .22 -4.67 +3.8 2.65 .83 AeviGeno ... dd .94 -.04 -22.0 75.00 58.22 Agilent .60 75 63.85 +.47 -4.7 25.30 18.97 Aircastle 1.12 9 20.29 +.03 -13.3 2.91 1.39 AlaskCom ... 56 1.68 ... -37 .3 144.99 86.75 Albemarle 1.34f 20 93.90 -1.67 -26.6 62.35 35.54 Alcoa Cp ... 20 40.32 -6.94 -25.2 149.34 102.10 Alexion lf ... 52 135.16 -.71 +13.0 211.70 147 .50 Alibaba ... 56 187 .25 -2.79 +8.6 30.25 16.82 AllegTch ... dd 26.65 -.11 +10.4 181.45 111.54 AllegiantT 2.80 11 144.20 +1.00 -6.8 256.80 142.81 Allergan 2.88 11 171.79 -5.36 +5.0 81.24 66.64 Allete 2.24 23 77 .52 -.05 +4.2 21.90 15.55 AllnceRes 2.06f 5 19.10 +1.08 -3.0 30.10 22.55 AlliBern 2.57e 14 29.90 +.85 +19.4 45.52 36.84 AlliantEg s 1.34 21 42.54 -.39 -0.2 45.69 32.93 AllisonTrn .60 15 41.91 +.09 -2.7 105.36 85.59 Allstate 1.84 14 93.42 +.59 -10.8 153.99 70.76 AlnylamP ... dd 105.93 -1.54 -16.6 1204.50 903.40 Alphabet C ... 31 1184.91 -3.91 +13.2 1221.59 918.60 Alphabet A ... 36 1197 .88 -6.54 +13.7 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 12.13 9.01 AlpAlerMLP 1.35e q 10.49 +.16 -2.8 82.45 56.73 Altaba ... cc 73.27 -1.21 +4.9 31.32 14.60 Altice n ... dd 17 .27 -1.60 -9.5 74.38 53.91 Altria 2.80f 18 57 .64 -.86 -19.3 4.60 2.66 Amarin ... ... 2.80 -.25 -30.2 1858.88 931.75 Amazon ... cc 1813.70 +.67 +55.1 66.23 37 .17 Ambarella ... cc 38.79 +.88 -34.0 7 .43 4.58 Ambev .05e 9 4.93 +.12 -23.7 64.89 51.89 Ameren 1.83 22 61.34 -.05 +4.0 6.50 5.85 AFMulti .50 22 6.38 -.02 +5.4 19.91 14.85 AMovilL .17e 24 16.73 -.84 -2.4 59.08 35.64 AmAirlines .40 6 37 .88 +.76 -27 .2 25.77 10.23 AEagleOut .55f 18 23.84 +.83 +26.8 78.07 62.71 AEP 2.48 18 70.41 +.06 -4.3 103.24 83.33 AmExp 1.40 15 100.15 -.35 +0.8 60.95 46.64 AmStsWtr 1.02 33 60.14 +.63 +3.9 92.37 76.04 AmWtrWks 1.82f 38 87 .55 -.15 -4.3 48.37 39.41 Amerigas 3.80 35 43.10 +.66 -6.8 183.90 129.87 Ameriprise 3.60f 12 139.53 -2.48 -17 .7 106.27 71.90 AmeriBrgn 1.52 10 84.70 -3.21 -7 .8 79.32 60.50 Ametek .36 31 73.57 -.13 +1.5 201.23 163.31 Amgen 5.28 17 190.49 -5.42 +9.5 93.62 74.03 Amphenol .92f 36 88.40 -.31 +0.7 151.89 89.58 Andeavor 2.36 39 136.94 +1.45 +19.8 12.00 7 .81 AnglogldA ... ... 8.08 -.42 -20.7 126.50 91.70 ABInBev 3.19e 26 104.62 +.70 -6.2 12.58 9.95 Annaly 1.20 12 10.50 +.07 -11.7 267 .95 179.40 Anthem 3.00 16 248.52 -1.99 +10.4 6.21 4.55 Anworth .60 10 5.01 -.01 -7 .9 51.21 33.60 Apache 1.00 28 44.38 -2.82 +5.1 6.44 5.18 ApolloInv .60 ... 5.87 +.19 +3.7 194.20 147.30 Apple Inc 2.92f 22 191.44 +.11 +13.1 62.40 41.94 ApldMatl .80 13 46.76 +.63 -8.5 103.41 22.54 ApldOptoel ... 16 41.78 -6.00 +10.5 39.55 32.37 AquaAm .88f 27 36.43 +.06 -7 .1 50.45 21.05 ArcBest .32 16 46.70 +2.20 +30.6 31.17 16.47 Arconic .24 dd 19.03 +1.65 -30.2 17 .11 15.03 AresCap 1.52 9 16.88 +.34 +7 .4 25.95 17 .40 AresMgmt 1.18e 14 21.55 +.10 +7 .8 311.67 141.78 AristaNetw ... 54 268.84 +2.35 +14.1 20.21 7 .15 ArrayBio ... dd 16.98 -.09 +32.7 87 .26 72.31 ArrowEl ... 11 76.77 -.77 -4.5 81.63 59.80 Ashland 1.00f 45 81.01 -.17 +13.8 37 .37 28.43 AstraZen s 1.37e 9 37 .17 +.01 +7 .1 40.97 20.07 AtHomGr n ... 51 37 .93 -.01 +24.8 93.56 76.46 ATMOS 1.94f 17 91.44 +.31 +6.5 141.52 100.51 AutoData 2.76f 37 137 .33 -.01 +17 .2 4.24 1.86 AVEO Ph h ... dd 2.14 -.76 -23.3 123.67 90.41 AveryD 2.26f 27 103.95 +.29 -9.5 50.88 29.80 AvisBudg ... 11 32.75 +.85 -25.4 52.91 42.00 Avista 1.49f 28 50.40 +.26 -2.1 39.75 22.00 B&G Foods 1.90f 9 30.60 +.55 -12.9 56.31 43.03 BB&T Cp 1.50a 14 49.94 -.99 +0.4 49.06 40.19 BCE g 3.02 ... 42.17 -.35 -12.2 16.97 10.65 BGC Ptrs .72 cc 11.00 -.15 -27 .2 47 .92 33.58 BHPBil plc 1.66e ... 42.73 -1.16 +6.0 47 .83 33.90 BP PLC 2.38 24 44.54 -.83 +6.0 31.80 18.65 BP Pru 3.60e 5 29.00 -1.70 +44.3 284.22 186.69 Baidu ... 10 259.98 -7 .21 +11.0 38.37 25.53 BakHuGE n .72f cc 32.00 -.63 +1.1 104.59 70.23 Balchem .42f 46 99.89 +1.43 +23.9 43.24 34.71 BallCorp s .40 19 37 .59 -.03 -0.7 5.94 2.57 BallardPw ... dd 3.02 +.22 -31.5 9.54 6.65 BcBilVArg .27e ... 6.97 -.05 -18.0 11.98 6.53 BcoBrad s .06a ... 8.04 +.55 -13.7 7 .57 5.25 BcoSantSA .21e ... 5.43 +.01 -17 .0 33.05 22.75 BkofAm .48 16 30.13 +1.58 +2.1 84.71 71.37 BkMont g 3.84e ... 78.97 +.61 -1.3 58.99 49.39 BkNYMel 1.12f 13 52.46 -.57 -2.6 66.78 55.85 BkNova g 3.28f 9 57 .91 +.56 -10.3 56.50 25.59 B iPVxST rs ... q 31.33 -.12 +12.2 8.41 4.10 BarnesNob .60 dd 5.50 +.10 -17 .9 18.35 11.07 BarrickG .12 26 12.37 -.54 -14.5 75.62 58.81 Baxter s .76 35 75.00 +.22 +16.0 23.24 13.09 BeazerHm ... 17 15.15 -.41 -21.1 248.57 191.53 BectDck 3.00f cc 247 .03 -.07 +15.4 31.15 16.52 BedBath .64 6 18.78 -1.09 -14.6 49.84 40.60 Bemis 1.24 17 42.65 +.18 -10.8 217 .62 168.95 BerkH B ... 27 196.78 +5.82 -0.7 64.42 36.20 BigLots 1.20 13 43.37 +1.52 -22.8 22.70 9.62 Bilibili n ... 51 14.41 +.61 +28.2 6.69 3.95 Biocryst ... dd 5.94 -.25 +21.0 370.57 249.17 Biogen ... 22 358.71 +10.23 +12.6 71.01 50.49 BlkHillsCp 1.90f 18 60.44 -.88 +0.5 14.55 8.47 BlackBerry ... dd 10.28 +.08 -8.0 41.44 32.81 BlkHlthSci 2.40 q 39.56 -1.61 +8.4 15.84 13.04 BlkMuniast .65a q 13.26 +.08 -11.4 37 .52 29.58 Blackstone 2.70e 13 35.95 +.74 +12.3 374.48 207 .53 Boeing 6.84 37 354.90 +4.11 +20.3 2228.99 1630.56 BookingHl ... 28 2009.67 -21.77 +15.6 58.22 42.06 BorgWarn .68 12 44.35 -.73 -13.2 329.60 128.75 BostBeer ... 40 323.90 -2.30 +69.5 37 .30 24.54 BostonSci ... 23 33.77 +.42 +36.2 40.44 24.53 BoydGm .20 25 38.35 +.18 +9.4 27 .34 16.65 BrigStrat .56 10 16.83 -1.62 -33.7 54.14 29.50 Brinker 1.52 16 49.97 +1.02 +28.7 70.05 49.96 BrMySq 1.60 56 56.71 -.15 -7 .5 71.74 48.00 BritATob s 2.24e ... 51.81 +.01 -22.7 285.68 197 .46 BroadcInc 7 .00 8 210.33 +7 .87 -18.1 14.80 6.28 Brookdale ... dd 9.34 -.15 -3.7 46.88 37 .27 BrkfInfra s 1.88 28 39.84 -.42 -11.1 69.60 48.04 Brunswick .76 18 67 .22 -.34 +21.7 65.45 32.84 Bu ckeye 5.05 10 33.10 -3.18 -33.2 44.20 30.45 CA Inc 1.02 20 43.98 -.08 +32.2 9.67 3.80 CBL Asc .80 3 5.29 -.28 -6.5 50.83 40.48 CMS Eng 1.43 29 47 .42 -.43 +0.3 15.65 10.09 CNH Indl .14e cc 10.27 -.10 -23.4 69.55 47 .99 CSX .88 10 69.46 +4.75 +26.3 26.00 6.70 CVR Rfng 2.95e 21 23.25 +.25 +40.5 84.00 60.14 CVS Health 2.00 11 65.26 -3.37 -10.0 8.86 6.25 CYS Invest .88 7 7.57 +.02 -5.7 29.57 21.71 CabotO&G .24 46 24.24 +.79 -15.2 14.50 10.25 CaesarsEnt ... dd 11.70 +.20 -7 .5 52.30 33.40 Cal-Maine 2.49e 90 45.95 +.25 +3.4 13.15 10.60 CalaCvHi 1.20 q 12.95 -.07 +9.3 25.45 17 .52 CalAmp ... 30 23.26 -.79 +8.5 46.15 35.25 CalifWtr .75 29 40.65 -.30 -10.4 14.65 9.34 CallonPet ... 25 11.11 +.22 -8.6 9.95 4.10 CalumetSp ... dd 7 .75 ... +0.6 96.39 78.19 CamdenPT 3.08 24 89.94 -1.57 -2.3 54.37 32.63 CampSp 1.40 13 40.50 -.55 -15.8 100.01 83.02 CIBC g 5.32 9 88.39 +.23 -9.3 86.29 70.59 CdnNR gs 1.33 ... 86.66 +.85 +5.0 38.20 29.07 CdnNRs gs 1.34 ... 35.23 -1.67 -1.4 106.50 76.98 CapOne 1.60 15 97 .23 +2.64 -2.4 16.72 9.15 CapSenL ... dd 9.98 -.78 -26.0 10.50 8.17 CapsteadM .64 12 8.66 +.09 +0.1 1.90 .58 CpstnTur rs ... dd 1.78 +.20 +131.2 78.78 48.14 CardnlHlth 1.90f 12 48.80 -2.00 -20.4 81.67 57 .05 CarMax ... 20 77 .14 +.22 +20.3 72.70 56.45 Carnival 2.00 14 58.14 +.09 -12.4 61.49 37 .01 CarpTech .72 43 55.66 -.85 +9.2 31.57 11.10 Carrizo ... 29 28.27 -.19 +32.8 173.19 105.11 Caterpillar 3.44f 17 136.82 -3.07 -13.2 71.12 57 .15 CedarF 3.56 15 59.00 -1.08 -9.2 147 .17 74.13 Celgene ... 26 85.10 -.59 -18.5 10.20 5.72 Cemex .29t ... 6.65 -.12 -11.3 11.52 7 .09 CenovusE .20 8 10.15 -.42 +11.2 30.45 24.81 CenterPnt 1.11 20 27 .76 ... -2.1 23.78 13.16 CntryLink 2.16 8 18.76 -1.12 +12.5 59.83 43.61 ChemFinl 1.12 19 56.19 +1.03 +5.1 58.08 42.75 Chemours n .68 12 45.23 +.35 -9.6 5.60 2.53 ChesEng ... 8 4.55 -.64 +14.9 133.88 102.92 Chevron 4.48 54 122.27 -1.77 -2.3 10.90 6.96 Chicos .34 11 8.92 +.86 +1.1 70.52 32.43 ChinaSoAir .64e ... 34.45 -1.75 -33.5 474.46 247 .52 Chipotle ... cc 451.19 -6.02 +56.1 55.94 43.21 ChurchDwt s .87f ... 54.98 -.91 +9.6 227 .13 163.02 Cigna .04 17 178.09 +5.00 -12.3 81.98 66.33 CinnFin 2.12 20 70.70 +1.09 -5.7 66.87 34.78 Cirrus ... 15 40.52 +.25 -21.9 46.37 30.36 Cisco 1.32f 21 42.01 +.23 +9.7 34.47 5.81 CgpVelICrd ... ... 7 .22 +.40 -48.6 80.70 64.38 Citigroup 1.28 12 69.22 +2.22 -7 .0 48.23 31.51 CitizFincl .52 12 40.20 +.84 -4.2 110.94 73.34 CitrixSy s ... 30 108.23 -1.54 +23.0 4.05 1.31 CleanEngy ... dd 2.77 +.12 +36.5 9.15 5.60 ClevCliffs ... 8 9.96 +1.56 +38.1 150.40 113.57 Clorox 3.84 22 131.80 -2.66 -11.4 48.62 41.45 CocaCola 1.56 77 45.28 +.54 -1.3 13.19 10.55 CohStQIR .96 q 11.94 -.16 -5.6 29.16 25.16 CohStSelPf 2.06 q 27 .16 +.08 -3.8 77 .91 61.28 ColgPalm 1.68 23 65.95 +.62 -12.6 44.00 30.43 Comcast s .76 16 34.30 -.40 -14.0 102.66 64.04 Comerica 1.36f 16 94.22 +4.76 +8.5 9.62 4.90 CmpTask .24 ... 6.99 -1.22 +37 .1 35.38 17 .11 Comtech .40 27 33.88 -1.24 +53.2 39.43 32.16 ConAgra .85 17 36.15 +.08 -4.0 163.11 106.73 ConchoRes ... 22 144.29 -3.79 -3.9 69.72 48.86 ConnWtrSv 1.25f 40 63.96 -2.51 +11.4 72.57 42.27 ConocoPhil 1.14f 56 70.01 -1.70 +27 .5 20.72 10.31 ConsolCom 1.55 ... 12.15 -.67 -0.3 89.70 71.12 ConEd 2.86 16 78.05 -1.41 -8.1 236.62 191.71 ConstellA 2.96f 17 215.96 +.46 -5.5 69.91 31.02 ContlRescs ... cc 62.44 +.02 +17 .9 40.78 22.58 CooperTire .42 19 25.65 -.35 -27 .4 55.31 33.24 CorOnDem ... dd 53.59 +1.51 +51.7 35.10 26.11 Corning .72 dd 29.12 +.32 -9.0 35.26 24.55 CorpOffP 1.10 15 29.18 -.40 -0.1 218.20 150.00 Costco 2.28f 31 218.69 +2.15 +17 .5 21.68 12.92 Coty .50 ... 13.95 -.29 -29.9 9.88 8.23 CousPrp .26 14 9.39 -.16 +1.5 179.12 141.75 CrackerB 5.00f 16 146.93 -3.59 -7 .5 14.96 7 .63 CS VSSilv ... q 8.05 -.47 -30.7 35.65 22.15 CrestEq rs 2.40 dd 34.80 +1.50 +34.9 19.54 7 .42 Crocs ... dd 17 .65 +.53 +39.6 62.27 42.63 CrownHold ... 18 43.40 -1.96 -22.8 60.65 40.13 Ctrip.com s ... 25 42.25 -2.75 -4.2 194.18 129.90 Cummins 4.56f 38 135.81 -1.05 -23.1 25.69 11.35 CybrOpt ... cc 19.25 -.20 +28.3 18.87 12.50 CypSemi .44 28 17 .06 +.52 +11.9D-E-F 67 .47 52.58 DCT IndlTr 1.44 31 63.61 -3.04 +8.2 11.57 9.71 DNP Selct .78 q 10.90 -.01 +0.9 116.74 94.25 DTE 3.53 19 106.60 +.41 -2.6 106.08 78.97 Danaher .64 26 101.29 +2.09 +9.1 112.81 76.27 Darden 3.00f 23 110.46 -1.63 +15.0 15.65 8.14 DeanFoods .36 13 10.39 -.34 -10.1 175.26 112.87 Deere 2.76f 27 137 .17 -.41 -12.4 60.50 44.59 DeltaAir 1.40f 11 51.99 +1.22 -7 .2 5.56 .92 DenburyR ... dd 4.36 -.53 +97 .3 31.42 6.98 Dermira ... dd 10.18 -1.38 -63.4 20.23 10.36 DeutschBk .83e ... 12.03 +.79 -36.8 46.54 29.79 DevonE .32f 28 44.14 -.58 +6.6 148.99 118.57 Diageo 3.20e ... 151.08 +2.73 +3.5 21.92 10.19 DiamOffsh .50 30 18.44 -2.06 -0.8 5.16 3.07 DianaShip ... dd 4.38 -.26 +7 .6 23.70 11.43 Diebold .40 13 11.65 -.80 -28.7 14.70 8.50 DigiIntl ... 49 13.70 +.25 +43.5 127 .23 96.56 DigitalRlt 4.04 56 116.00 -.24 +1.8 98.75 49.91 Dillards .40 10 84.52 -1.05 +40.7 44.03 21.25 DxGBull rs ... q 22.67 -.64 -28.5 25.76 11.34 DrGMBll rs .09e q 12.79 -.57 -28.0 28.73 4.97 DxSPOGBr rs ... q 6.07 +.28 -48.8 18.57 8.31 DxSCBear rs ... q 8.50 -.15 -30.7 81.93 57 .50 Discover 1.60f 13 72.06 +2.17 -6.3 66.50 28.80 DishNetw h ... 15 30.91 -2.68 -35.3 114.68 96.20 Disney 1.68 16 111.48 +1.48 +3.7 105.82 70.30 DollarGen 1.16f 16 98.17 -1.33 +5.5 116.65 68.66 DollarTree ... 12 86.44 -.31 -19.4 85.30 61.53 DomEngy 3.34 15 71.27 +1.28 -12.1 293.81 166.74 Dominos 2.20f 43 277 .17 -4.23 +46.7 52.58 37 .35 Domtar g 1.74 17 47 .94 -.28 -3.2 52.20 42.59 Donaldson .76f 24 46.20 +.44 -5.6 77 .08 61.27 DowDuPnt 1.52 21 65.82 -.54 -7 .6 9.18 7 .53 DryStrt .52 q 7 .67 ... -11.2 9.33 8.40 DufPUC .60 q 8.50 -.04 -4.0 91.78 71.96 DukeEngy 3.71f 18 80.65 +.03 -4.1 30.14 24.30 DukeRlty .80 22 28.00 -.92 +2.9 46.99 33.93 eBay s ... 16 34.20 -3.41 -9.4 128.03 81.99 EOG Rescs .74f dd 122.35 -3.42 +13.4 39.72 26.02 ETF M AlH ... ... 27 .26 -1.57 -6.8 89.85 69.82 Eaton 2.64f 18 77 .64 -.12 -1.7 17 .72 14.41 EV EEq2 1.05 q 17 .78 +.25 +16.8 9.84 8.02 EVTxMGlo .98 q 9.62 +.17 +2.6 150.46 125.74 Ecolab 1.64 30 140.91 -2.25 +5.0 83.38 57 .63 EdisonInt 2.42 15 65.06 -.58 +2.9 155.22 100.20 EdwLfSci s ... 51 152.62 +4.49 +35.4 90.13 73.69 EliLilly 2.25 83 88.47 -1.24 +4.7 116.90 79.71 EllieMae ... 75 107 .68 +4.84 +20.4 20.60 18.00 ElmiraSB .92b 17 20.48 -.02 +5.2 10.45 5.65 EmergeES 2.68m dd 6.95 -.22 -3.3 74.45 57 .47 EmersonEl 1.94 27 69.28 -1.30 -0.6 16.56 8.89 EnbrdgEPt 1.40 13 10.89 -.09 -21.1 42.31 29.00 Enbridge 2.68 ... 34.61 -.97 -11.5 14.31 8.79 EnCana g .06 22 12.96 -.28 -2.8 21.68 15.06 EngyTrfPt 2.26 19 20.05 +.81 +11.9 13.49 8.23 Enerpls g .12e 17 12.97 -.15 +32.5 20.00 13.80 EnLinkLLC 1.07 14 16.00 +.25 -9.1 22.98 17 .65 Ennis Inc .90f 17 22.45 +2.50 +8.2 8.00 4.10 ENSCO .04 dd 6.81 -.79 +15.2 87 .85 71.95 Entergy 3.56 35 80.51 -1.38 -1.1 29.65 23.10 EntProdPt 1.72f 21 28.71 +.31 +8.3 8.39 5.52 Ericsson .13e dd 8.25 +.52 +23.5 57 .44 47 .06 Evergy 1.60 25 55.71 -.20 +5.5 66.15 52.76 EversrceE 2.02 19 58.75 -.39 -7 .0 1.74 .76 EvineLive ... ... 1.54 +.14 +10.0 71.60 36.10 ExactSci h ... dd 67 .62 +3.86 +28.7 11.38 8.51 ExantasCap .20 dd 10.43 +.30 +11.3 43.20 35.57 Exelon 1.38f 12 42.05 -.34 +6.7 161.00 98.52 Expedia h 1.20 57 125.50 -1.45 +4.8 85.07 55.80 ExpScripts ... 10 77 .56 -3.92 +3.9 89.30 72.16 ExxonMbl 3.28f 17 81.40 -1.91 -2.7 14.92 12.02 FNBCp PA .48 14 13.57 +.35 -1.8 210.99 149.02 Facebook ... 39 209.94 +2.62 +19.0 58.74 39.79 Fastenal 1.60f 25 57 .46 +2.22 +5.1 274.66 203.13 FedExCp 2.60f 11 234.93 +1.18 -5.9 24.37 9.78 FedNatHld .32 20 23.01 -.26 +38.9 135.59 106.41 FedRlty 4.00 21 124.26 -.83 -6.4 149.85 93.16 Ferrari n ... ... 140.00 -2.51 +33.5 5.75 2.87 Ferrellgs .40 dd 3.19 -.13 -25.5 24.95 11.54 FiatChrys ... ... 19.32 -.11 +8.3 42.52 32.67 FidlNatFn 1.20f 16 40.14 +3.06 +2.3 17 .04 12.63 FidusInvst 1.56a 9q 14.58 +.12 -4.0 34.67 24.66 FifthThird .72f 9 28.49 -.60 -6.1 22.84 14.73 FstData n ... 12 22.77 +.46 +36.3 20.86 15.84 FstHorizon .48 15 17 .61 +.02 -11.9 8.48 4.93 FMajSilv g ... dd 6.62 -1.08 -1.8 81.72 42.42 FstSolar ... 33 53.48 -.58 -20.8 37 .00 29.34 FirstEngy 1.44 7 35.31 -.53 +15.3 7 .79 4.51 Fitbit n ... dd 6.07 -.58 +6.3 22.51 19.07 FlrtyTotR 1.63 q 19.47 +.22 -9.9 22.82 16.80 FlowrsFds .72f 22 20.42 -.23 +5.7 62.09 37 .04 Fluor .84 36 48.92 -.53 -5.3 59.40 28.42 FootLockr 1.38 21 52.41 +.09 +11.8 13.48 10.14 FordM .60a 5 10.56 -.27 -15.5 73.62 52.63 FBHmSec .80 19 56.23 +1.05 -17 .8 20.25 12.72 FrptMcM .20 10 15.75 -1.05 -16.9G-H-I 24.23 18.83 GGP Inc .88 31 21.04 +.14 -10.0 164.76 96.42 GW Pharm ... dd 146.22 -5.55 +10.8 24.97 21.10 GabDvInc 1.32 q 23.31 +.06 -0.4 10.09 8.42 GabMultT .88e q 8.95 -.14 -2.7 7 .20 5.68 GabUtil .60 q 5.85 -.07 -17 .6 39.32 32.51 Gam&Lsr n 2.52 20 36.45 +.29 -1.5 35.68 21.84 Gap .97 15 30.05 +.65 -11.2 65.96 49.80 Garmin 2.12f 21 64.55 +1.32 +8.4 36.59 32.20 GAInv 1.15e q 35.40 +.15 +2.9 230.00 184.21 GenDynam 3.72 21 195.28 +2.54 -4.0 27 .05 12.61 GenElec .48 dd 13.12 -.77 -24.9 60.69 41.01 GenMills 1.96 10 43.36 -1.55 -26.9 46.76 34.50 GenMotors 1.52 dd 39.40 +.04 -3.9 31.66 18.42 GenesisEn 2.88f 55 22.45 -.46 +0.4 25.41 16.59 Gentex .44f 15 22.23 -1.00 +6.1 107 .75 79.86 GenuPrt 2.88f 21 98.06 +4.81 +3.2 5.32 2.89 Gerdau .02e ... 4.22 +.22 +13.4 6.68 1.74 GeronCp ... dd 3.43 -.19 +90.6 89.54 64.27 GileadSci 2.28 9 77 .37 -.01 +8.0 42.95 34.52 GlaxoSKln 2.89e ... 41.87 +.13 +18.0 57 .55 27 .79 GlobusMed ... 44 52.65 +.63 +28.1 79.00 40.78 GoDaddy n ... cc 78.45 +1.67 +56.0 15.55 11.64 Goldcrp g .24 19 13.61 +.38 +6.6 275.31 214.64 GoldmanS 3.20f 19 231.69 +5.28 -9.1 36.52 21.11 Goodyear .56 7 21.62 -1.06 -33.1 11.89 4.42 GoPro ... dd 6.26 -.05 -17 .3 19.60 11.87 GovPrpIT 1.72 26 15.90 -.12 -14.2 77 .37 58.48 vjGrace .96 21 73.31 -1.23 +4.5 16.74 12.65 GraphPkg .30 16 14.83 -.02 -4.0 65.60 47 .97 Greif A 1.68 17 53.23 -1.32 -12.1 46.50 31.42 Griffin .40f ... 43.00 -.97 +17 .2 5.99 3.60 Groupon ... ... 4.70 +.03 -7 .8 37 .43 25.03 Guan g R y .63e ... 26.15 +.05 -21.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.15% (wkly)s 4-wk. 1.94%s YTD 1.37%VNasdaq-0.07% (wkly)s 4-wk. 1.66%s YTD 13.28%US&P 5000.02% (wkly)s 4-wk. 1.70%s YTD 4.80%US&P mid-cap0.10% (wkly)s 4-wk. 0.44%s YTD 5.15%URussell 200 0 0.58% (wkly)s 4-wk. 0.67%s YTD 10.50% 27 .76 22.44 NiSource s .78 32 25.95 -.35 +1.1 81.00 50.35 NikeB s .80 67 76.96 -.42 +23.0 6.84 3.14 NobleCorp .08 dd 5.88 -.57 +30.1 6.59 4.51 NokiaCp .19e ... 5.97 +.16 +28.1 6.39 1.82 NordicAm .41e dd 2.39 -.10 -2.8 161.00 111.44 NorflkSo 2.88 24 161.85 +2.39 +11.7 3.73 .63 NthnO&G ... 43 3.42 +.01 +66.8 360.88 259.00 NorthropG 4.80f 34 323.93 +2.20 +5.5 18.20 15.06 NwstBcsh .68 19 17 .91 +.24 +7 .1 69.50 51.50 NwstNG 1.88 dd 64.05 -.25 +7 .4 5.05 3.35 NovaGld g ... dd 4.48 +.19 +14.0 94.19 72.30 Novartis 2.75e 16 82.27 +3.49 -2.0 2.75 .91 Novavax ... dd 1.43 +.07 +15.3 58.37 41.03 NovoNord .96e ... 50.44 +.56 -6.0 84.00 53.50 NuSkin 1.47 35 74.64 -2.64 +9.4 70.48 51.67 Nucor 1.52 13 66.25 +2.13 +4.2 14.46 12.92 NuvDivA .85a q 13.27 +.02 -5.6 18.59 15.33 Nv AMT-Fr .78a q 15.44 +.04 -10.5 10.75 9.29 NvPfdInco .80 q 9.38 +.08 -9.3 14.57 13.00 NuvEqtP 1.00 q 14.39 +.18 +1.0 269.20 152.91 Nvidia .60 47 250.89 +1.57 +29.7 29.93 22.70 NxStageMd ... dd 27 .64 -.36 +14.1 37 .32 29.59 OGE Engy 1.33 19 35.79 +.37 +8.8 5.91 4.17 OaktrSpL .38 dd 4.70 +.03 -3.9 9.09 7 .03 OaktStInco .56e 11 8.46 +.05 +0.7 13.87 6.69 OasisPet ... dd 12.08 -.47 +43.6 87 .67 58.44 OcciPet 3.12f cc 83.08 -.56 +12.8 30.90 24.02 OceanFst .60 18 30.24 +.72 +15.2 6.26 2.00 OfficeDpt .10 6 2.71 +.09 -23.4 19.35 15.38 OldNBcp .52 26 19.20 +.70 +10.0 22.34 17 .92 OldRepub .78 18 20.44 +.41 -4.4 38.84 27 .68 Olin .80 9 28.80 -.42 -19.1 33.85 24.90 OmegaHlt 2.64 11 30.49 -.84 +10.7 83.34 65.32 Omnicom 2.40 14 68.18 -9.33 -6.4 27 .10 14.60 OnSmcnd ... 12 24.04 +.56 +14.8 71.99 49.65 ONEOK 3.18f 51 69.93 -1.47 +30.8 7 .24 2.66 OpkoHlth ... dd 5.89 +.03 +20.2 53.48 42.57 Oracle .76 55 48.52 +.08 +2.6 65.75 34.72 Orbotch ... 21 61.79 -.34 +23.0 2.66 .91 Organovo ... dd 1.28 -.06 -4.5 61.86 42.68 Orthofix ... 80 60.02 +1.92 +9.7 100.26 67 .19 OshkoshCp .96 17 73.98 +.38 -18.6 49.75 39.00 OtterTail 1.34 24 48.40 ... +8.9 32.51 14.26 OwensMin 1.04 11 17 .45 +.13 -7 .6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 41.44 -1.83 -7 .6 22.35 12.25 PGT Inc ... 28 21.55 +.20 +27 .9 163.59 119.77 PNC 3.80f 12 142.50 +5.13 -1.2 46.00 33.75 PNM Res 1.06 19 38.05 -.25 -5.9 93.12 67 .17 POSCO ... ... 67 .54 -2.46 -13.6 122.07 100.36 PPG s 1.92f 19 105.00 +1.01 -10.1 39.90 25.30 PPL Corp 1.64 12 28.01 -.51 -9.5 79.69 59.82 Paccar 1.12 12 62.75 -.70 -11.7 39.97 25.15 Pagsegur n ... ... 26.85 -.45 -15.3 219.38 126.56 PaloAltNet ... dd 214.06 -1.89 +47 .7 9.98 4.09 Pandora ... dd 8.20 +.04 +70.1 1.44 .30 ParkDrl ... dd .30 -.06 -70.3 212.80 152.47 ParkerHan 3.04f 20 163.47 +1.96 -18.1 73.10 54.20 Paychex 2.24 28 70.55 +.01 +3.6 89.19 57 .02 PayPal n ... 56 87 .47 -.52 +18.8 4.44 .26 Pedevco rs ... ... 2.57 +1.07 +703.1 36.99 29.28 Pembina g 1.56 26 35.03 -.44 -3.2 36.90 19.98 PnnNtGm ... 37 35.54 -1.05 +13.4 7 .84 6.29 PennantPk .72 8 7 .41 +.33 +7 .2 5.63 2.25 Penney ... 42 2.50 +.12 -20.9 54.83 38.33 Penske 1.40f 12 48.90 +.22 +2.2 74.84 41.28 Pentair .70 13 43.89 +.55 -37 .9 20.26 15.97 PeopUtdF .70 17 18.30 +.24 -2.1 122.51 95.94 PepsiCo 3.71 36 116.01 +3.32 -3.3 84.49 62.43 PerkElm .28 30 78.00 +2.40 +6.7 95.93 63.68 Perrigo .76 dd 75.97 +.07 -12.8 14.98 7 .55 PetrbrsA ... ... 10.19 +.81 +3.7 17 .20 8.41 Petrobras ... ... 11.34 +.65 +10.2 39.43 32.32 Pfizer 1.36 15 37 .33 -.20 +3.1 121.69 76.21 PhilipMor 4.56f 20 84.31 +1.63 -20.2 43.98 35.47 PhilipsNV .88e ... 42.88 -.78 +13.4 122.38 80.73 Phillips66 3.20f 25 110.36 -1.45 +9.1 10.89 10.00 PimIncStr2 .96 q 10.69 +.21 +2.5 92.42 73.41 PinWst 2.78 18 79.94 -.21 -6.2 213.40 125.46 PioNtrl .32f cc 180.95 -3.60 +4.7 16.13 8.11 PitnyBw .75 6 8.64 -.32 -22.7 26.95 18.38 PlainsAAP 1.95 31 23.84 +.31 +15.5 14.82 9.09 PlatfmSpc ... 16 11.75 -.39 +18.4 137 .66 86.96 Polaris 2.40 32 121.75 -.67 -1.8 47 .48 34.15 PolyOne .70 21 45.10 +.52 +3.7 168.54 127 .36 Praxair 3.30 37 165.58 -1.22 +7 .0 75.59 52.31 PrinFncl 2.08f 11 54.03 +.87 -23.4 63.45 34.95 ProAssur 1.24a 22 39.00 +2.60 -31.8 67 .53 57 .86 ProLogis 1.92 26 62.44 -3.09 -3.2 66.40 34.13 PrUltPQ s ... q 64.54 -.72 +39.6 45.62 8.52 PUVixST rs ... q 9.53 -.08 -6.7 139.47 9.53 ProShtVx s ... q 13.79 +.02 -89.2 94.67 70.73 ProctGam 2.87 21 78.68 +.09 -14.4 64.77 43.59 ProgsvCp .69e 24 59.83 +1.39 +6.2 30.24 12.27 PShtQQQ rs ... q 12.64 +.15 -41.2 8.37 5.51 ProspctCap .72 8 6.92 +.25 +2.7 127 .14 92.05 Prudentl 3.60 10 95.25 +.18 -17 .2 54.50 42.48 PSEG 1.80 18 51.36 -.68 -0.3 234.90 180.48 PubStrg 6.80 24 222.12 -5.96 +6.3 35.21 23.81 PulteGrp .36 18 31.11 +1.46 -6.4 7 .72 6.89 PMMI .44 q 7 .19 +.09 -3.0 13.77 7 .02 QEP Res .08 35 12.15 -.60 +27 .0 69.28 48.56 Qualcom 2.48 dd 58.61 +.22 -8.5 116.49 90.10 QstDiag 2.00f 22 114.46 -.49 +16.2 145.94 71.50 RLauren 2.50f 20 136.56 +9.01 +31.7 22.92 11.93 RangeRs .08 18 16.32 -.08 -4.3 42.40 26.70 RavenInds .52 1 39.70 +.35 +15.6 102.17 74.14 RJamesFn .88f 20 95.07 +2.07 +6.8 39.73 27 .71 Rayonier 1.08 38 36.13 -2.06 +14.2 229.75 166.42 Raytheon 3.47 29 201.44 +1.69 +7 .7 60.05 47 .25 RltyInco 2.53 31 55.49 +.34 -2.7 17 .45 14.29 RedwdTr 1.20f 12 17 .33 +.76 +16.9 526.12 281.89 Regenrn ... 28 367 .11 -.53 -2.4 20.21 13.03 RegionsFn .36 16 17 .82 +.61 +3.1 97 .41 68.46 RelStlAl 2.00 20 91.04 +1.05 +6.1 49.33 29.56 Replgn ... 70 48.79 +.93 +34.5 68.89 53.09 RestBrnds 1.80 21 65.10 +1.62 +5.9 20.78 16.18 RetailOpp .78 56 19.03 -.10 -4.6 2.80 1.38 RiteAid ... 2 1.82 +.17 -7 .6 210.72 155.81 RockwlAut 3.68 25 171.30 +.23 -12.8 139.63 105.04 RockColl 1.32 21 136.40 -1.46 +0.6 184.00 105.60 Rogers ... 33 119.08 +1.70 -26.5 58.80 15.75 Roku n ... dd 49.77 +1.01 -3.9 292.97 226.81 Roper 1.65 30 284.74 +1.29 +9.9 87 .10 72.61 RoyalBk g 3.76 ... 77 .32 +.22 -5.3 135.65 101.20 RylCarb 2.40 15 110.56 +2.69 -7 .3 76.99 54.47 RoyDShllB 3.76 cc 72.69 -.75 +6.4 73.86 53.57 RoyDShllA 3.76 cc 69.53 -.47 +4.2 90.26 65.65 Ryder 2.16f 18 74.70 +.01 -11.3S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.56 +1.93 +14.4 68.35 33.61 SCANA .49m 10 40.12 +1.06 +0.9 106.04 89.46 SLGreen 3.25 35 99.31 -3.66 -1.6 28.45 12.29 SM Energy .10 dd 26.62 +.20 +20.6 129.52 115.12 SpdrGold ... q 116.56 -1.05 -5.7 286.63 241.83 S&P500ETF 4.13e q 279.68 +.09 +4.8 37 .46 35.26 SpdrLehHY 2.30 q 35.71 +.02 -2.8 66.04 49.31 SpdrS&P RB .74e q 62.48 +1.63 +6.2 51.04 37 .72 SpdrRetl s .49e q 50.07 +.85 +10.8 45.45 28.96 SpdrOGEx .73e q 42.50 -.69 +14.3 50.00 38.10 SabnR 2.34e 22 45.80 -.10 +2.7 87 .05 51.05 Saia Inc ... 38 78.15 +1.60 +10.5 20.00 16.75 StJoe ... 55 18.05 +.10 ... 148.70 87 .26 Salesforce ... cc 146.87 -.74 +43.7 21.36 14.05 SallyBty ... 10 16.15 -.22 -13.9 10.54 5.66 SJuanB .65e 13 5.98 +.05 -27 .4 50.65 37 .43 Sanofi 1.58e ... 42.35 +.42 -1.5 80.35 61.02 Schlmbrg 2.00 42 66.09 -1.99 -1.9 60.22 38.06 Schwab .40 26 52.15 +1.53 +1.5 4.18 1.85 ScorpioTk .04 ... 2.31 -.31 -24.3 10.76 1.99 SearsHldgs ... dd 2.21 -.05 -38.3 10.72 5.50 Seaspan .50 14 9.03 -.56 +33.8 122.98 100.49 SempraEn 3.58 21 114.26 -2.25 +6.9 20.27 14.86 SenHous 1.56 12 17 .94 -.28 -6.3 435.15 326.68 Sherwin 3.44 32 426.12 +7 .73 +3.9 15.98 12.85 ShipFin 1.40 15 14.35 -.30 -7 .4 6.50 2.07 SibanyeG .14r ... 2.18 -.09 -55.1 174.39 145.78 SimonProp 7 .80 23 170.50 -1.19 -0.7 40.15 25.98 Sinclair .72 11 26.90 -6.05 -28.9 7 .70 5.17 SiriusXM .04 40 7 .11 +.01 +32.6 43.08 23.90 Skechers s ... 14 26.27 -5.02 -30.6 117 .65 86.13 SkywksSol 1.52f 21 96.99 -2.61 +2.1 27 .69 20.50 SmartFn rs ... 24 25.88 +.53 +19.3 133.38 96.13 Smucker 3.40f 14 109.47 -1.59 -11.9 21.22 10.50 SnapInc A n ... ... 13.27 -.09 -9.2 185.47 140.83 SnapOn 3.28 16 173.74 +8.48 -0.3 98.26 53.60 SodaStrm ... 30 86.20 -3.94 +22.5 22.55 19.70 SolarCap 1.64 12 20.90 +.16 +3.4 55.77 46.55 SonocoP 1.64f 23 56.45 +2.39 +6.2 54.03 36.25 SonyCp ... ... 52.95 -.36 +17 .8 42.97 38.63 SourcC 1.00 q 40.45 +.05 -0.8 36.41 25.96 SoJerInd s 1.12 29 33.73 +.08 +8.0 53.51 42.38 SouthnCo 2.40 53 47 .52 -.44 -1.2 66.99 49.76 SwstAirl .64f 9 53.43 +.34 -18.4 6.72 3.42 SwstnEngy ... 6 5.32 -.06 -4.7 8.46 6.58 SpiritRltC .72 12 8.19 -.02 +6.5 8.92 4.81 Sprint ... 3 5.46 -.20 -7 .3 71.32 24.22 Square n ... ... 70.41 +3.44 +103.1 64.17 53.41 SP Matls .98e q 58.29 -.29 -3.7 91.79 77 .82 SP HlthC 1.01e q 86.76 -.64 +4.9 58.95 48.76 SP CnSt 1.28e q 52.86 +.12 -7 .1 113.31 87 .89 SP Consum 1.12e q 112.15 -.44 +13.6 79.42 61.80 SP Engy 2.04e q 74.89 -1.37 +3.6 30.33 23.79 SPDR Fncl .46e q 27 .56 +.58 -1.3 80.96 66.95 SP Inds 1.12e q 74.44 +.69 -1.6 73.03 56.62 SP Tech .78e q 72.55 +.01 +13.4 57 .23 47 .37 SP Util 1.55e q 52.29 -.25 -0.7 176.62 130.56 StanBlkDk 2.64f 20 144.23 +8.66 -15.0 11.35 8.74 StarGas .47f 16 9.92 +.16 -7 .7 61.94 47 .37 Starbucks s 1.44f 23 50.91 -.71 -11.4 114.27 89.25 StateStr 1.68 15 85.87 -6.57 -12.0 52.10 32.20 StlDynam .75 19 46.96 -.31 +8.9 4.04 .48 SteinMart s .30 dd 2.44 +.28 +110.3 179.84 137 .70 Stryker 1.88 30 174.30 ... +12.6 27 .05 21.85 SubPpne 2.40 34 23.51 +.30 -2.9 99.97 80.12 SunCmts 2.84f 98 97 .00 -2.29 +4.5 70.83 40.86 SunHydrl .36 42 50.08 -.14 -22.6 73.37 51.96 SunTrst 1.60 15 70.84 +3.20 +9.7 28.85 18.80 SupGpCos s .38 18 19.87 -.39 -25.6 34.20 18.85 Symantec lf .30 10 21.20 -.47 -24.4 40.59 28.33 Synchrony .60 12 32.81 +.37 -15.0 57 .40 40.27 SynovusFn 1.00 19 54.61 +1.85 +13.9 71.32 50.05 Sysco 1.44 28 71.00 +.26 +16.9 58.53 22.64 TC PpLn 2.60m 10 31.02 +3.80 -41.6 97 .97 66.44 TJX 1.56 22 97 .07 +1.74 +27 .0 46.57 35.34 TaiwSemi .73e 18 40.73 +2.96 +2.7 55.50 38.70 Tapestry 1.35 30 48.32 +1.79 +9.2 66.61 44.78 Taubmn 2.62f 21 60.01 +.53 -8.3 111.10 75.31 TechData h ... 27 85.52 +.01 -12.7 71.30 27 .35 Teladoc n ... ... 68.55 +2.45 +96.7 65.59 41.78 Tenneco 1.00 7 44.13 +.44 -24.6 44.27 28.84 Teradata ... 25 41.36 -1.65 +7 .5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 313.58 -5.29 +0.7 33.24 10.85 TevaPhrm .73e 7 22.93 -.36 +21.0 120.75 79.60 TexInst 2.48 29 115.00 -.14 +10.1 70.48 44.29 TexRdhse 1.00 32 70.01 +2.28 +32.9 26.50 13.80 Textainer .96 dd 15.10 -.45 -29.8 69.36 47 .24 Textron .08 36 66.86 -.44 +18.1 226.44 170.07 ThermoFis .68 27 216.85 +5.65 +14.2 18.75 7 .92 3D Sys ... 60 15.00 -.35 +73.6 259.77 191.44 3M Co 5.44f 30 201.95 +.77 -14.2 137 .97 86.15 Tiffany 2.20f 41 136.37 +4.12 +31.2 24.00 20.10 Tilray n ... ... 29.77 ... +33.0 55.65 41.85 Timken 1.12f 18 45.05 +.30 -8.3 93.60 74.48 Torchmark .64 7 83.47 +.04 -8.0 75.46 49.91 TorDBk gs 2.68 ... 57 .91 +.22 -1.1 64.59 49.35 Total SA 2.71e ... 61.49 -.80 +11.2 140.99 109.05 Toyota ... ... 131.80 +2.29 +3.6 6.04 .60 TransEntx ... dd 5.20 +.60 +169.4 14.34 7 .20 Transocn ... dd 12.71 -.76 +19.0 150.55 113.76 Travelers 3.08f 17 125.20 -1.43 -7 .7 28.32 22.63 TriContl 1.02e q 27 .02 +.01 +0.3 52.95 48.56 TriCntl pf 2.50 ... 50.80 ... +0.8 43.71 31.61 TribMda A 1.00 11 33.05 -5.51 -22.2 57 .76 31.52 TriNetGrp ... 37 56.05 +.61 +26.4 38.25 26.80 Trinity .52 8 37 .07 +2.28 -1.0 29.50 19.30 TrueBlue ... 17 27 .60 +.55 +0.4 9.70 7 .51 TrstNY .26 17 9.05 +.15 -1.6 70.35 39.62 Tuppwre 2.72 dd 40.30 -1.83 -35.7 50.15 24.81 21stCFoxA .36 21 46.00 -1.56 +33.2 49.65 24.30 21stCFoxB .36 19 45.69 -1.50 +33.9 47 .79 15.67 Twitter ... dd 43.42 -1.07 +80.8 98.58 45.50 2U ... dd 86.59 -7 .00 +34.2 40.33 32.88 UDR 1.29 23 37 .07 -.33 -3.8 54.09 42.51 UGI Corp 1.04f 11 52.97 +.21 +12.8 34.59 15.36 UltraClean ... 7 15.93 -.17 -31.0 24.70 11.40 UndrArm s ... 37 21.61 +.12 +49.8 193.05 135.95 UniFirst .45f 24 187 .20 -2.40 +13.5 61.62 51.56 UnilevNV 1.43e ... 57 .97 +1.85 +2.9 148.33 101.06 UnionPac 2.92 10 141.41 +1.47 +5.5 28.68 15.29 Unit ... 14 25.75 -1.32 +17 .0 80.92 56.51 UtdContl ... 12 80.91 +8.81 +20.0 135.53 101.45 UPS B 3.64 19 112.07 +3.10 -5.9 190.74 106.52 UtdRentals ... 8 151.11 -3.72 -12.1 58.50 48.49 US Bancrp 1.20 13 51.06 +.15 -4.7 15.25 9.32 US OilFd ... q 14.15 -.32 +17 .8 47 .64 22.38 USSteel .20 22 37 .13 +.92 +5.5 139.24 109.10 UtdTech 2.80 23 130.26 +.75 +2.1 259.01 183.86 UtdhlthGp 3.60f 22 252.70 -6.00 +14.6 26.55 13.81 UnitGrp 2.40 45 17 .43 -4.27 -2.0 71.60 45.95 UnvslCp 3.00f 9 65.70 -2.70 +25.1 58.73 36.15 UnumGrp 1.04f 2 37 .53 -.13 -31.6 2.00 .96 UraniumEn ... dd 1.66 +.06 -6.2V-W-X-Y-Z 89.60 55.51 VF Corp 1.84 49 92.94 +8.10 +25.6 15.24 8.97 Vale SA .29e 13 12.93 -.21 +5.7 13.38 10.61 VlyNBcp .44 22 12.91 +.46 +15.1 25.58 20.84 VanEGold .06e q 21.78 -.18 -6.3 24.33 19.73 VnEkRus .01e q 21.04 -.75 -0.8 114.55 84.08 VnEkSemi .58e q 106.66 +1.68 +9.0 29.87 21.70 VEckOilSvc .47e q 25.48 -.83 -2.2 37 .76 29.84 VanE JrGld ... q 32.09 -.44 -6.0 86.14 72.05 VangREIT 3.08e q 81.08 -1.18 -2.3 108.99 91.60 VangDivAp 1.82e q 105.15 +.58 +3.1 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 42.91 +.11 -6.5 47 .89 41.73 VangFTSE 1.10e q 43.41 +.16 -3.2 71.71 58.00 Vectren 1.80 28 71.42 +.11 +9.8 69.92 46.55 Ventas 3.16 16 58.25 +.04 -2.9 8.75 6.52 Vereit .55 cc 7 .39 -.30 -5.1 150.10 96.78 Verisign ... 39 149.09 +1.51 +30.3 54.77 43.20 VerizonCm 2.36 7 50.62 -.79 -4.4 61.85 46.95 ViadCorp .40 28 56.95 -.10 +2.8 11.54 8.34 Viavi ... 30 10.32 -.14 +18.1 19.14 7 .79 Vipshop ... 9 10.03 -.21 -14.4 141.17 96.59 Visa s .84 47 140.99 +1.57 +23.7 26.50 16.65 VishayInt .34f dd 25.25 -.45 +21.7 165.00 88.11 VMware ... 41 152.25 -2.80 +21.5 32.75 23.27 Vodafone 1.82e ... 23.45 -.71 -26.5 141.20 108.17 VulcanM 1.12 26 123.88 -2.28 -3.5 163.70 103.80 WD 40 2.16 39 159.70 -2.06 +35.3 70.09 58.48 WEC Engy 2.21 21 64.84 -.35 -2.4 72.41 59.23 WP Carey 4.06 18 66.02 -.76 -4.2 19.78 9.38 WPX Engy ... dd 18.78 +.04 +33.5 109.98 75.55 WalMart 2.08f 21 88.06 +.36 -10.8 83.89 59.07 WalgBoots 1.76f 14 64.98 -.19 -10.5 31.65 9.19 WarrMet n .20 ... 26.78 +1.21 +35.8 33.96 24.92 WREIT 1.20 29 30.13 -.66 -3.2 89.73 73.48 WsteMInc 1.85 18 82.69 -1.68 -4.2 220.20 171.32 Waters ... 30 197 .15 -.94 +2.0 4.72 2.07 WeathfIntl ... dd 3.44 -.08 -17 .5 67 .86 44.04 WebsterFn 1.32f 22 66.96 +2.86 +19.2 105.73 32.55 WtWatch ... 84 92.58 +.55 +109.1 33.83 25.67 WeinRlt 1.58f 11 30.25 -.27 -8.0 66.31 49.27 WellsFargo 1.56 14 56.41 +1.05 -7 .0 75.58 49.58 Welltower 1.68e 15 63.49 +.81 -0.4 18.25 13.57 Wendys Co .34 19 17 .42 -.14 +6.1 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 8 76.64 -2.88 -3.6 26.38 20.52 WestpacBk 1.52e ... 22.17 +.17 -9.1 71.55 54.05 WestRck 1.72 17 57 .50 +.06 -9.0 38.39 30.95 Weyerhsr 1.28 31 34.88 -1.56 -1.1 200.61 142.30 Whrlpl 4.60f 32 151.80 -3.97 -10.0 33.67 24.00 WmsCos 1.36 11 28.80 +1.48 -5.5 44.07 32.74 WillmsPtrs 2.46f 51 43.32 +2.27 +11.7 36.69 31.65 WT MCD s ... q 36.43 +.10 +3.3 89.30 65.76 Woodward .57 30 82.32 +2.12 +7 .6 40.16 19.79 WorldFuel .24 10 21.50 +.08 -23.6 83.12 20.51 WldW Ent .48 cc 82.92 +6.02 +171.2 53.27 39.52 Worthgtn .92f 15 46.18 +.74 +4.8 203.63 124.11 Wynn 3.00f 45 163.92 -1.32 -2.8 52.22 41.51 XcelEngy 1.52 20 45.63 -.64 -5.2 37 .42 23.52 Xerox rs 1.00 31 25.09 -.18 -13.9 78.02 60.12 Xilinx 1.44f 35 68.17 +.18 +1.1 17 .61 8.07 YRC Wwde ... dd 10.67 +.06 -25.8 3.80 2.40 Yamana g .02 dd 2.84 -.07 -9.0 39.00 27 .45 YorkWater .67 32 32.00 -.40 -5.6 88.07 72.61 YumBrnds 1.44f 28 79.31 +.17 -2.8 22.67 12.84 ZTO Exp n ... ... 21.27 +.66 +34.2 23.70 8.35 Zagg ... 18 17 .55 +.45 -4.9 60.70 25.09 Zendesk ... dd 60.58 +.90 +79.0 133.49 104.28 ZimmerBio .96 15 111.66 -3.23 -7 .5 89.25 59.50 Zoetis .50 39 85.29 -.72 +18.4 4.57 3.20 Zynga ... 71 4.25 -.09 +6.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Saturday, July 21, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers If you've been diagnosed with cancer, get ready for a new Rx ... it may surprise you: exercise. Building on data from around the world, the Clinical Oncology Society of Australia brought together 20 health organizations to create a position statement saying: "Exercise [is] to be embedded as part of standard practice in cancer care and to be viewed as an adjunct therapy that helps counteract the adverse eects of cancer and its treatment." Furthermore, says COSA, withdrawing from exercise after diagnosis or while undergoing treatment actively harms cancer patients' chances of survival. As the chair of the COSA Exercise and Cancer Care Group, professor Prue Cormie, put it: "If we could turn the benets of exercise into a pill it would be demanded by patients, prescribed by every cancer specialist and subsidized by government „ it would be seen as a major breakthrough in cancer treatment." How does exercise help cancer patients? It: Fights fat: We know cancer cells love body fat for fuel, and they thrive in an inammatory environment created by excess visceral fat. Furthermore, overweight and obesity are linked to the development of many cancers. Strengthens the heart: Chemotherapy and radiation can be hard on the cardiovascular system. Appropriate exercise may help overcome treatment side eects. Helps dispel stress: Diagnosis and treatment of cancer create a lot of personal and caregiver stress, and chronic elevation of stress hormones causes bodywide inammation. Exercise is a very eective way to get rid of built-up stress hormones and bodywide tension. It also reduces inammation and helps create an environment that ghts o cancer instead of nurturing it. Do it with a buddy/caregiver to help you both, and you'll improve your quality of life. Reduces fatigue: Fatigue, as a side eect of treatment, is very common. The National Comprehensive Cancer Network, a not-for-prot alliance of 27 cancer centers states that "research has ... demonstrated that those who exercised regularly had 40 to 50 percent less fatigue, the primary complaint during treatment." Protects bone and muscle strength: Chemo and some radiation can erode bone density. Making sure to get regular physical activity (including weight-bearing, if doc says OK) and eating a balanced diet with plenty of calcium (dark leafy greens, low-fat dairy) are essential for bone health. What to Do: Get expert guidance: You want to work with your oncologist, an exercise physiologist or physiotherapist at rst to determine what you can safely do and to help you transition to exercising independently. Start slowly, and progress over days and weeks: A ve-minute walk is far, far better than no walk at all. Keep a daily journal to track your progress: It helps keep you motivated and engaged. So will a buddy. Find a group or a pal with whom to walk or do other exercises. Your goal: COSA recommends you aim for at least 150 minutes of moderate-intensity exercise (or 75 minutes of vigorous intensity) weekly, along with two to three sessions of resistance exercise, using stretchy bands or even your own body weight. From there, as you put treatment behind you, you may increase your activities. Participate in charity events with runs, bike rides or swims.DEAR ABBY: Five years ago, someone I thought was my best friend betrayed me. I had developed a relationship with a married mutual friend. My best friend felt it was her "right and duty" to out us to our spouses. The aair ended and both of our marriages survived, but our friendship did not. She has now tried to contact me wanting to be friends again. While I do miss her friendship, she did not have the right to do what she did, and she has never acknowledged that what she did was wrong. Should I step up and be the bigger person and accept her friend request? „ At A Loss In The Midwest DEAR AT A LOSS: Being self-protective won't make you a smaller person, only a safer one. If you would like to welcome back into your life a person who betrayed your condence „ by all means open the door. I sure wouldn't, but then again, I'm not you. DEAR ABBY: I have a boyfriend (18) who is a dreamer. He doesn't really consider reality. At 16, I am a realist. I love him to death and we are very happy, but I often come o rude when I give him reality checks when he's trying to be romantic and sweet. I love that he's romantic, but I'm afraid of his romantic ideas because I know they are too good to be true. Then again, I'm afraid of him not being romantic and losing himself. How do I learn to accept his love as love and not as a threat? Please help me, because I don't want to lose him. „ Romance Dilemma DEAR DILEMMA: There's a saying, "A sh and a zebra may fall in love, but they can't live together." You may not want to lose your boyfriend, but the odds of this romance becoming something permanent aren't great because you think so dierently. For the time being, when he's waxing poetic about his dreams for the future, keep your lips rmly sealed instead of shooting him down. Dear Readers: On a sizzling summer's day, reach down and touch the asphalt for 10 seconds. It's hot, right? Now imagine your dog's FOOT PADS walking on the hot pavement. Not comfortable, and possibly even dangerous! You want to be outside on gorgeous days with your furry and funny friend „ what are good preventive measures to take? Here are some hints: Walk on the grass instead of the pavement. Exercise and play outside in the early morning or late evening. Wetting the dog's feet before walking on the pavement is a NO „ this can soften the pad and make it break open more easily on the hot ground. If the dog's feet get burned, a trip to the veterinarian is warranted. Fun in the sun can be had outside „ but on the grass, and not the asphalt! „ HeloiseThe bents excercise can provide for those with cancer Woman seeks compromise after friendship betrayal Paw summer protectionHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, July 21, 2018 ARIES (March 21-April 19). The world doesnt owe you a debt, but it also shouldnt steal from you. When you give yourself what you know youve worked for and deserve, be sure to take it without guilt or apology. Then celebrate. TAURUS (April 20-May 20). You cant lose! It might seem as though youre losing at some point, but in fact this is exactly the turn of events that youll be most grateful for later. Its like this day is custom-made to be perfect for your growth. GEMINI (May 21-June 21). Youre a unique and beautiful soul, regardless of whether or not you think so at any given moment. Your self-esteem will waver, but no opinion can change who you are, not even your own. CANCER (June 22-July 22). Societal inuence has a stronghold over you, as it does over most people. As a result, there are many voices in your head that arent yours and arent particularly helpful to your process, either. Shush them! LEO (July 23-Aug. 22). You built this itinerary from scratch: Kudos to you! But what you intended to be a steady stream of activity and joy is now turning out to be more of a hectic schedule. So cut it back by half. Take it easy. VIRGO (Aug. 23-Sept. 22). Honor and love who you are. When people feel they are lacking, their behavior reects greed, impatience and nastiness. Thats why being the best version of yourself in any given situation starts with acceptance and wholeness. LIBRA (Sept. 23-Oct. 23). Doing the right thing, again and again, has made you courageous and strong. It relates directly to todays challenge. You might have been concerned about something like this in the past, but now its no big deal to you. SCORPIO (Oct. 24-Nov. 21). Tell your inner micro-manager to back o. No extra judgment, assessment or even motivation will be necessary. You already know what youre doing; now just do it, automaticlike, without thinking too much into it. SAGITTARIUS (Nov. 22-Dec. 21). High implies low. The self implies other. Life implies death. And what does love imply? Certainly not hate. Maybe ownership, apathy or the neglect that comes from taking people for granted. Fight against the implication. CAPRICORN (Dec. 22-Jan. 19). Full of doubts? Dont worry. It only means that youre intelligent „ wise, even. You know whos completely certain? The fool, the dullard and the fanatic, to name a few. Still, its time to move, so swallow the doubt and go. AQUARIUS (Jan. 20-Feb. 18). Your work is important, but not all-important. When its time to play, put that work out of your mind and let yourself feel as free as any child should have a right to be. PISCES (Feb. 19-March 20). Youll enjoy the company of those whose thought processes are a mystery to you „ in particular, the animals in your life. They have something to teach you about patience, love and aection. TODAYS BIRTHDAY (July 21). You were meant to lead, and this year brings your moment „ and many your momentsŽ at that. Stay ready so you wont have to get ready. The generosity, aection and attention you give to others will be returned with interest. A nancial boost comes because you educate yourself beyond whats expected. Leo and Pisces adore you. Your lucky numbers are: 1, 9, 44, 31 and 6. 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 21, 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 21, 2018 FROM PAGE ONESHREVEPORT, La. (AP) „ A robbery suspect used a stolen cellphone to snap a sel“e and, in the process, gave authorities his identity. Thats according to police in Shreveport, Louisiana. The Shreveport Times reports the victim of a July 10 robbery told police he was held up at gunpoint as he exited his car. The victim said he surrendered cash and two cellphones, and the robber ”ed. Three days later, the victim told police the suspect had taken photos of himself that automatically uploaded to the victims cloud. The victim retrieved the photos, which investigators then released to the public. Two days later, a tipster gave a suspects identity via Shreveport Caddo Crime Stoppers. Police say 27-year-old Tommy Lee Beverly Jr. is now being sought on an armed robbery charge.ODD NEWS Selfies snapped on stolen cellphone used to ID thief ALMANACToday is Saturday, July 21 the 202nd day of 2018. There are 163 days left in the year. Today in historyOn July 21, 1925 the so-called Monkey TrialŽ ended in Dayton, Tennessee, with John T. Scopes found guilty of violating state law for teaching Darwins Theory of Evolution. On this dateIn 1861 during the Civil War, the first Battle of Bull Run was fought at Manassas, Virginia, resulting in a Confederate victory. In 1930 President Herbert Hoover signed an executive order establishing the Veterans Administration (later the U.S. Department of Veterans Affairs). In 1944 American forces landed on Guam during World War II, capturing it from the Japanese some three weeks later. In 1969 Apollo 11 astronauts Neil Armstrong and Edwin BuzzŽ Aldrin blasted off from the moon aboard the ascent stage of the lunar module for docking with the command module. In 1980 draft registration began in the United States for 19and 20-year-old men. In 1997 the USS Constitution, which defended the U.S. during the War of 1812, set sail under its own power for first time in 116 years, leaving its temporary anchorage at Marblehead, Massachusetts, for a one-hour voyage marking its 200thanniversary. In 1999 Navy divers found and recovered the bodies of John F. Kennedy Jr., his wife, Carolyn, and sister-in-law, Lauren Bessette, in the wreckage of Kennedys plane in the Atlantic Ocean off Marthas Vineyard. In 2011 the 30-year-old space shuttle program ended as Atlantis landed at CapeCanaveral, Florida, after the 135th shuttle flight. Todays birthdaysMovie director Norman Jewison is 92. Actor David Downing is 75. Actor Leigh Lawson is 75. Singer Yusuf Islam (also known as Cat Stevens) is 70. Cartoonist Garry Trudeau is 70. Actor Jamey Sheridan is 67. Comedian Jon Lovitz is 61. Actor Lance Guest is 58. Actor Matt Mulhern is 58. Soccer player Brandi Chastain is 50. Rock singer Emerson Hart is 49. Rock-soul singer Michael Fitzpatrick (Fitz and the Tantrums) is 48. Actress Alysia Reiner is 48. Actress Ali Landry is 45. Actor-comedian Steve Byrne is 44. Actor Josh Hartnett is 40. Reggae singer Damian Marley is 40. Actress Vanessa Lengies is 33. Actor Rory Culkin is 29. Bible verseEphraim is joined to idols: let him alone.Ž „ Hosea 4:17 Idolatry can lead to terrible consequences. The worst of these is that God totally ignores you. Turn to Him before it is everlastingly too late. perceived, on the independence of the U.S. central bank. Simultaneously, he accused China of allowing its tightly controlled currency to drift lower against the dollar, a move that could help Chinese exporters by making their goods more affordable overseas. In a tweet, the president said: China, the European Union and others have been manipulating their currencies and interest rates lower, while the U.S. is raising rates while the dollar gets stronger and stronger with each passing day „ taking away our big competitive edge.Ž Last month, the Fed raised its benchmark rate for a second time this year and projected two more increases in 2018. Its rate hikes are meant to prevent the economy from overheating and igniting high in”ation. But rate increases also make borrowing costlier for households and companies and can weaken growth. Analysts say theyre becoming more convinced that Trumps multi-front trade “ghts arent merely a short-term negotiating ploy. Rather, he may be prepared to wait as long as he feels it necessary to force other countries to adopt trade rules more favorable to the United States. People are underestimating what were headed for,Ž said Rod Hunter, a lawyer who served as a White House economic adviser under President George W. Bush. Hes been saying since the 80s that trade deals are bad and we should have more tariffs, and thats what were getting.ŽTARIFFFROM PAGE 1 Prime Minister Benjamin Netanyahu met with military brass Friday night to assess the developments, media reported. Earlier Friday, Israels Defense Minister Avigdor Lieberman visited Sderot, an Israeli town near Gaza that has been hard hit by Palestinian rockets over the years. The heads of Hamas are forcibly leading us to a no choice situation in which we will need to embark on wide and painful military operation,Ž Lieberman said. On Saturday, Israel pounded Hamas targets in its largest bombardment campaign since the 2014 war, as Gaza militants “red dozens of rockets toward Israel. Israel says it has no interest is engaging in another war with Hamas but says it will no longer tolerate the Gaza militant campaign of daily ”ying incendiary kites and balloons across the border that have torched Israeli crops, burned nature reserves and killed wildlife. Hamas on Friday vowed it will continue weekly protests and the launching of incendiary devices at Israel. Khalil al-Hayya, a top Hamas leader, said the protests will remain, ”aming and existing, and its tools will multiply and diversify, including kites, until our goals are achieved.Ž For the “rst time, an incendiary balloon of the kind used in Gaza was found in the garden of a southeast Jerusalem home close to the Palestinian town of Beit Jala. Police sappers dealt with the device. The weekly protests led by Hamas against Israel are meant in part to draw attention to the Israeli-Egyptian blockade imposed after the militant group assumed control of Gaza in 2007. Military spokesman Lt. Col. Jonathan Conricus said Palestinians hurled seven grenades and several explosive devices at troops along the border on Friday. There were no Israeli casualties. The Gaza Health Ministry said 80 Palestinians were wounded by gun“re in that rally.ISRAELFROM PAGE 1 AP PHOTOPalestinians inspect a military observation post that was hit by an Israeli tank shell east of Khan Younis, southern Gaza Strip, on Friday.said this was the companys only accident in more than 40 years of operation. Twenty-nine passengers and two crew members were aboard for a pleasure cruise. Seven of the 14 survivors were hurt when the vessel went down. At least two children and two adults were hospitalized. The captain survived, authorities said. Brayden Malaske, of Harrah, Oklahoma, boarded a replica 19th-century paddle wheeler known as the Branson Belle on the same lake just before the storm hit. At the time, he said, the water seemed calm, and no one was worried about the weather. But it suddenly got very dark,Ž he recalled. In a short video taken by Malaske from a dock, the duck boat can be seen wallowing through the choppy, wind-whipped lake, with water only inches from its windows. Dark, rolling waves crash over its front end. The footage ends before the boat capsizes. Later, people on Malaskes boat saw a duck boat passenger hanging on for dear lifeŽ to the paddle wheel of the Belle, he said. The mayor identi“ed the crew member driving the boat as Bob Williams, known informally as Captain Bob.Ž He was a great ambassador for Branson,Ž Best said. He was at every event. He knew everyone. He was always promoting Branson.Ž Authorities had not publicly identi“ed the dead but said they included a 1-year-old child. The nine family members who died were from Indianapolis, said Thomas Grif“th, suffragan bishop of Zion Tabernacle Apostolic Faith Church in Indianapolis. He did not name them. Two people from the family survived, a spokeswoman for Missouri Gov. Mike Parson said. Named for their ability to travel on land and in water, duck boats have been involved in other serious accidents in the past, including the deaths of more than 40 people since 1999.BOATFROM PAGE 1The companys payment effectively silenced McDougal through the election, though days beforehand news of the deal emerged in The Wall Street Journal. At the time, a Trump spokeswoman said his campaign had no knowledge of any of this.Ž But in the recorded conversation, Trump and Cohen appear to be discussing buying the rights to McDougals story from the Enquirers parent company, according to the person familiar with the investigation. McDougals lawyer and an American Media spokesman didnt immediately respond to messages seeking comment on Friday. The recording, “rst reported by The New York Times, likely will revive questions about what other recordings of Trumps conversations might exist. As a businessman, Trump occasionally recorded his phone calls, a former Trump Organization executive told the AP last year, although Trump once denied doing so. The FBI, which raided Cohens of“ce, home and hotel room in April, has the tape, according to the person familiar with the investigation into his business dealings, including any information on payments to McDougal. Meanwhile, a government watchdog group has asked the Department of Justice and the Federal Election Commission to investigate whether American Medias payment to the former centerfold amounted to an unreported and illegal corporate campaign contribution.TAPEDFROM PAGE 1WASHINGTON „ Judge Brett Kavanaugh has a long record of judicial and executive branch service to recommend him as President Donald Trumps nominee to the Supreme Court. And thats part of the problem in getting him con“rmed by the Senate. Democrats are demanding to see the conservative appellate court judges lengthy paper trail before they even start meeting with him, let alone casting their votes on a lifetime appointment that could shift the court rightward. The documents extend far beyond the 53-yearolds nearly 300 rulings as a judge on the circuit court of appeals. The Democrats are demanding access to paperwork from Kavanaughs tenure as staff secretary in the George W. Bush White House, on the 2000 election presidential recount and on Special Counsel Kenneth Starrs probe of Bill Clinton. The tally could stretch at least 1 million pages. The paper chase has become a game of high-stakes political strategy. Senate Majority Leader Mitch McConnell wants to have Kavanaugh con“rmed for the start of the Supreme Court session Oct. 1 and to serve up a midterm election boost for Republicans in November. But the Democratic search for documents could complicate that timeline. McConnell spent this weeks closed-door GOP policy lunch outlining the schedule ahead, senators said. With Republicans holding just a slim 51-seat majority, they are under pressure from conservatives to con“rm the nominee, who could tilt the courts decisions for a generation to come. He would take the place of retiring Justice Anthony Kennedy, often a swing vote. Weve already begun to hear rumblings from our Democratic colleagues that theyre going to want to see every scrap of paper that ever came across Brett Kavanaughs desk,Ž the No. 2 Republican, Sen. John Cornyn of Texas, told reporters. But the top Democrat on the Judiciary Committee, Sen. Dianne Feinstein of California, said in light of this weeks disturbing eventsŽ „ namely, Trumps Helsinki summit with Russian President Vladimir Putin „ its all the more important to thoroughly vet the presidents nominee. It is, ultimately, the Supreme Court that will have the last word on whether a sitting president is above the law,Ž she said. We „ the Senate „ and the American public must know where Judge Kavanaugh stands. ... And this starts with having access to Judge Kavanaughs documents from his time in the White House and as a political operative.ŽKavanaughs lengthy paper trail becomes flashpointBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOSupreme Court nominee Brett Kavanaugh glances at reporters during a meeting with Sen. James Lankford, R-Okla., on CapitolHill in Washington on Thursday.MONTPELIER, Vt. „ As more students balk at the debt loads they face after graduation, some colleges are offering an alternative: Well pay your tuition if you offer us a percentage of your future salary. Norwich University announced Tuesday that it will become the latest school to offer this type of contract, known as an income share agreement. Norwichs program is starting out on a small scale, mainly for students who do not have access to other types of loans or those who are taking longer than the traditional eight semesters to “nish their degree. Norwich University is committed to offering this new way to help pay for college in a way that aligns incentives and helps reduce “nancial barriers to degree completion,Ž said Lauren Wobby, the schools chief “nancial of“cer and treasurer. In contrast with traditional loans, in which students will simply pay down the principal and interest until there is nothing left, students with income share agreements pay back a percentage of their salary for a set period of time. Those touting the programs say they give colleges greater incentive to help students “nd high-earning jobs after graduation, because a higher salary means the school may recoup its investment in a shorter period of time. For some students, income share agreements are seen as less risky, especially if they end up in a lower-paying job or struggle to “nd work after graduation. While students are unemployed or earning below a certain threshold they dont have to pay anything back. Taking on the debt through a contract, where you dont take on a debt per se but instead will repay a portion of your future income, has a certain appeal to students when the concept is fully explained to them,Ž said Clare McCann, deputy director for education policy at the New America Foundation. But because employment and salary determine repayment, its possible providers could be seen as discriminating against recipients who choose lower-paying professions. If income share agreement providers arent careful, they can de“nitely see unintended consequences in discriminatory terms toward students. This is one of the biggest differences between income share agreements and federal student loans,Ž McCann said. Federals loans offer the same terms to all borrowers.Ž Income share agreements were “rst proposed by Milton Friedman in 1955, and Yale University brie”y experimented with the idea in the 1970s. In the past decade, technical training programs, such as coding boot camps, have used this type of funding largely because participants do not have access to federal student loans.Colleges ask for a share of future salary in lieu of loansBy DAVID JORDANASSOCIATED PRESS

PAGE 25

Saturday, July 21, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | NBA Basketball 6 | Auto Racing 6 BY JOEY KNIGHTTampa Bay TimesUSF reportedly has added some offensive line depth, adding Virginia Tech transfer Thomas Hopple. It appears 247Sports had the story first. Hopple, not projected to be a part of the Hokies two-deep chart in 2018, must sit out this season per NCAA transfer rules and should have two years eligibility remaining. A three-star prospect from Suffolk, Va., Hopple was ranked the 63rd-best offensive tackle in the country by 247Sports coming out of Nansemond River High in 2016. He also had offers from Marshall, Pitt, West Virginia and Virginia, among others. The Bulls are set to begin preseason camp Aug. 3.USF reportedly lands Virginia Tech transferCOLLEGE FOOTBALL[TAMPA BAY TIMES]USF coach Charlie Strong reportedly has landed Virginia Tech transfer Thomas Hopple. Rays call up Moore to replace injured RamosBY MARC TOPKINTampa Bay TimesThe Rays made the easiest move to replace injure C Wilson Ramos, calling up journeyman Adam Moore from Triple-A. Moore, 34, has played parts of eight seasons in the majors, last with the Indians in 2016 and before that with the Mariners, Royals and Padres. Moore played in 96 games, starting 73, hitting .197. With Durham this year, he was hitting .215 with two homers. Moore for now will join Jesus Sucre, who is likely to get most of the playing time. Moore was the only catcher in the Rays system with big-league experience. Prospect Nick Ciuffo has played only 32 games at Durham, his first above Double-A, having served a 50-game drug suspension at the start of the season. The Rays could keep looking elsewhere for another option. Ramos strained his left hamstring Saturday and was placed on the 10-day DL. He also had to miss the All-Star Game. The Rays have not said how long he will be out, but it is expected to be beyond the July 31 trade deadline.[TAMPA BAY TIMES]Adam Moore, talking with Jake Faria in spring training, will join the Rays today. MLB COLLEGE FOOTBALLOFFENSIVE GENIUSES?[TAMPA BAY TIMES]Florida Gators head coach Dan Mullen thanks the band after the Orange and Blue Spring Game on April 14 in Gainesville. Where do Mullen, Taggart rank among college footballs masterminds?BY MATT BAKERTampa Bay TimesWith offensiveminded head coaches taking over Florida and Florida State, we wanted to know how the recent offensive successes of Dan Mullen and Willie Taggart rank among their peers. After crunching thousands of numbers, heres our answer: Not as high as you might think. Mullens production in key offensive categories ranked No. 46 nationally among active head coaches, according to a Tampa Bay Times analysis. Taggart was No. 77 „ below the coach he replaced at USF (Skip Holtz) and the one who replaced him (Charlie Strong). Neither Mullen nor Taggart was even the top new coach in the state; UCFs Josh Heupel ranked 21st. To come up with our list, we ranked every coachs yearly offensive production (as head coach or offensive coordinator) in five categories: scoring average, passer rating, yards per rush, yards per play and the S&P+ advanced metric. We ignored stats from the NFL and teams outside Division I-A, and our analysis only stretched back to 2009 (Mullens first year at Mississippi State). We also excluded coaches with fewer than three years of data. The methodology and data arent perfect, and there are mitigating factors that dont show up in the numbers. But consider this one attempt to try to quantify whether a coachs offensive reputation matches his production.The Top Crop1. Chip Kelly, UCLA 2. Nick Saban, Alabama 3. Urban Meyer, Ohio State 4. Scott Frost, Nebraska 5. Kliff Kingsbury, Texas Tech 6. Lane Kif“ n, Florida Atlantic 7. Jason Candle, Toledo 8. Chris Petersen, Washington 9. Mike Bobo, Colorado State 10. Kevin Sumlin, Arizona No surprise that Kelly and Meyer crack the top three, but Saban at No. 2? The defensive gurus collective offenses rank third in passer rating and ninth in rushing. Some of the credit goes to Kif“ n, who helped assemble a pair of top-12 offenses during his three seasons as a Crimson Tide coordinator. Kif“ ns Owls ranked No. 5 in our analysis last year, behind only Oklahoma, Memphis, UCF and Ohio State. Frost was not a onehit UCF wonder. His success shows up in scoring (second only to his former Oregon boss, Kelly) and the No. 1 passer rating (159.572). Having Marcus Mariota at Oregon helped, but he also produced top-10 BY DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ A light rain in the morning that gave way to soft sunlight in the afternoon took some of the sting out of Carnoustie. Just not all of it. Kevin Kisner found that out with one swing that erased his two-shot lead Friday in the British Open and left him tied with housemate Zach Johnson. He hit an 8-iron that only needed to go 150 yards to clear the Barry Burn in front of the 18th green. Instead, it floated out of the yellow grass to the right, bounced off the base of the rock wall that frames the winding stream and led to a double bogey. Disappointed but not down, Kisner removed his cap behind the green and scratched his head as if he wondered what hit him. They call it Carnasty for a reason,Ž he said after signing for his 1-under 70. Even when you think youve got it, it will jump up and bite you.Ž It took a chunk out of Dustin Johnson and Justin Thomas, the Nos. 1 and 2 players in the world who wont be around for the weekend. Johnson finished with a double bogey to miss the cut by one. Thomas made three straight double bogeys on the front nine and missed by one. And it left a wide-open weekend on a course with a history of crazy finishes. Zach Johnson, whose name already is on the claret jug from his playoff victory at St. Andrews three years ago, played in the morning under an umbrella and finished with a 30-foot birdie putt for a 67. Johnson and Kisner are staying in a house of seven players „ five of them major champions „ and share the lead at 6-under 136.GOLF BRITISH OPENJohnson, Kisner share lead at Open[AP PHOTO]Zach Johnson of the US, center, is congratulated as he finishes the second round with Adam Scott of Australia, right, and Brendan Steele of the US at the British Open in Carnoustie, Scotland, on Friday. BY ROB MAADDIAssociated PressMiami Dolphins owner Stephen Ross said he hadnt decided whether to actually discipline players who protest during the national anthem when he formally told the team that the demonstrations could be punishable. We were asked to submit a form to the NFL on our overall discipline policy prior to the start of the rookie report date,Ž Ross said in a statement Friday, explaining why a onesentence reference to Proper Anthem ConductŽ was included in the teams official discipline policy. The one line sentence related to the national anthem was a placeholder as we havent made a decision on what we would do, if anything, at that point.Ž President Donald Trump, a frequent critic of protesting players, said Friday that players should be suspended for a game for kneeling once, then suspended for the season with no pay if they kneel a second time. Isnt it in contract that players must stand at attention, hand on heart? The $40,000,000 Commissioner must now make a stand,Ž Trump tweeted, referring to NFL Commissioner Roger Goodell. Miamis policy was obtained Thursday by The Associated Press and listed anthem conduct under behavior that could be found detrimental to the club.Ž It was the final bullet point on Miamis list.NFL PLAYER PROTESTSDolphins GM says he was keeping options openTeam criticized for threatening to punish players SEE OPEN, 3 SEE PROTESTS, 3 SEE COACHES, 3 ORIOLES SEND MACHADO TO L.A.See more on Page 6

PAGE 26

Page 2 SP www.yoursun.com Saturday, July 21, 2018 / The Sun(All times Eastern) AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Emirates German Grand Prix, qualifying, at Hockenheim, Germany 10 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, practice, at Loudon, N.H. 11 a.m. CNBC „ NASCAR, X“ nity Series, Lakes Region 200, qualifying, at Loudon, N.H. 12:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Foxwoods Resort Casino 301, “ nal practice, at Loudon, N.H. 4 p.m. FS1 „ IMSA, WeatherTech SportsCar Championship, Northeast Grand Prix, at Lakeville, Conn. (same-day tape) NBCSN „ NASCAR, X“ nity Series, Lakes Region 200, at Loudon, N.H. BASKETBALL Noon ESPN „ The Basketball Tournament, regional round, Team Fredette vs. Peoria All Stars-West Coast Ronin winner, at Columbus, Ohio 2 p.m. ESPN „ The Basketball Tournament, regional round, Matadors (Texas Tech alumni) vs. Bearcat Jam (Cincinnati alumni), at Columbus, Ohio 4 p.m. ESPN „ The Basketball Tournament, regional round, Scarlet & Grey (Ohio St. alumni) vs. West Virginia Wildcats-Charlotte Chess Center winner, at Columbus, Ohio BOXING 10 p.m. HBO „ Jaime Munguia vs. Liam Smith, for Munguias WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, for Machados WBA regularŽ junior lightweight title, at Las Vegas CFL FOOTBALL 4 p.m. ESPN2 „ Winnipeg at Toronto 9 p.m. ESPN2 „ Montreal at Calgary CYCLING 8 a.m. NBCSN „ Tour de France, Stage 14, from Saint-Paul-Trois-Chteaux to Mende, France DRAG RACING 7:30 p.m. FS1 „ NHRA, Mile-High Nationals, qualifying, at Morrison, Colo. EXTREME SPORTS 1 p.m. ABC „ X Games Minneapolis 7 p.m. ESPN „ X Games Minneapolis GOLF 7 a.m. NBC „ British Open, third round, at Carnoustie, Scotland 1 p.m. FS1 „ USGA, U.S. Junior Amateur Championship, championship match, at Spring“ eld, N.J. 4 p.m. GOLF „ PGA Tour, Barbasol Championship, third round, at Auburn, Ala. 4:30 a.m. (Sunday) GOLF „ British Open, “ nal round, at Carnoustie, Scotland HORSE RACING 4 p.m. FS2 „ Saratoga Live, Diana Stakes at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ Regional coverage, St. Louis at Chicago Cubs OR N.Y. Mets at N.Y. Yankees 7 p.m. FOX „ Regional coverage, Houston at L.A. Angels OR St. Louis at Chicago Cubs 10 p.m. MLB „ Regional coverage, Chicago White Sox at Seattle OR San Francisco at Oakland (joined in progress) MOTOR SPORTS Midnight= (Sunday) NBCSN „ AMA, Lucas Oil Pro Motocross Series, Spring Creek National, at Millville, Minn. (same-day tape) RUGBY 3 p.m. NBC „ 2018 World Cup Sevens, Bowl quarter“ nals, at San Francisco 6:30 p.m. NBCs 2018 World Cup Sevens, Mens matches, at San Francisco SOCCER 10 a.m. ESPN2 „ International Champions Cup, Bayern Munich vs. Paris Saint-Germain, at Klagenfurt, Austria 3:30 p.m. SPORTS ON TVFlorida Lottery www.flalottery.comPICK 2July 20N ......................... 4-3 July 20D ......................... 3-0 July 19N ......................... 3-1 July 19D ......................... 5-2 July 18N ......................... 2-2 July 18D ......................... 3-0PICK 3July 20N ...................... 6-3-7 July 20D ...................... 4-4-5 July 19N ...................... 9-9-2 July 19D ...................... 2-1-5 July 18N ...................... 7-9-0 July 18D ...................... 8-7-3PICK 4 July 20N ................... 9-0-3-5 July 20D ................... 9-1-4-0 July 19N ................... 8-2-4-7 July 19D ................... 2-2-0-1 July 18N ................... 3-7-8-1 July 18D ................... 0-1-6-0PICK 5July 20N ............... 9-2-8-6-0 July 19N ............... 4-7-8-5-6 July 19D ............... 8-0-3-5-4 July 18N ............... 6-0-0-9-1 July 18D ............... 1-1-6-0-5 D-Day, N-NightFANTASY 5July19 ............ 3-22-30-32-33 July 18 ........... 4-10-22-25-32 July 17 ........... 7-12-14-22-32 € € € PAYOFF for July 19 0 5-digit winners $199,121.06 265 4-digit winners $555.00 7,570 3-digit winners $21.00CASH FOR LIFEJuly 19 ........... 9-10-20-38-52 Cash Ball ........................... 1 € € € PAYOFF FOR July 19 0 ............ 5-5 CB $1,000/Day 0 ............... 5-5 $1,000/Week 2 ..................... 4-5 CB $2,500 10 ........................... 4-5 $500LUCKY MONEYJuly 17 ................ 9-30-41-43 Lucky Ball .......................... 1 € € € PAYOFF FOR July 13 1 ............. 4-of-4 LB $550,000 1 ................. 4-of-4 $4,619.50 27 ............ 3-of-4 LB $375.00 477 ................. 3-of-4 $62.50 ESTIMATED JACKPOT $500,000LOTTOJuly 18 ... 10-20-36-44-46-53 € € € PAYOFF FOR July 18 0 6-digit winners $4 million 11 5-digit winners $6,239.00 677 .. 4-digit winners $84.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJuly 18 ........... 1-10-27-28-36 Powerball ........................ 12 € € € PAYOFF FOR July 18 0 ........ 5-5 + PB $110 Million 1 ..................... 5-5 $1 Million 1 ............... 4-5 + PB $50,000 33 ........................... 4-5 $100 ESTIMATED JACKPOT $130 MillionMEGA MILLIONSJuly 17 ......... 40-41-61-66-67 Mega Ball ........................ 12 € € € PAYOFF FOR July 17 0 5 of 5 + MB $ 375 Million 1 ................. 5 of 5 $1 Million 1 ......... 4 of 5 + MB $10,000 31 ...................... 4 of 5 $500 ESTIMATED JACKPOT $422 Million Staff reportsCharlotte left fielder Jake Fraleys RBI-single capped off a three-run eighth inning on Friday night as the Stone Crabs tie up the series with Jupiter with a 6-2 win. Timely hitting and strong pitching helped Charlotte overpower the Hammerheads as the Stone Crabs held a 13-6 hitting advantage. Starting pitcher Kenny Rosenberg (8-1) went five innings and allowed two earned runs on five hits with six strikeouts. He became the sixth Florida State League pitcher to crack eight wins. A sacrifice-fly by Tristan Gray and an RBI-single from Rene Pinto put the Stone Crabs out front in the bottom of the first inning. From there the two teams traded runs with the Hammerheads gaining a run when James Nelson hit into a forceout at second base allowing Anfernee Seymore to score from third. But Charlotte bounced back with a solo home run from shortstop Lucius Fox, which gave Charlotte a 3-1 lead. Nelson cut that lead to one with an RBI-single in the top of the fifth, but it wasnt enough to stymie the Stone Crabs. Jupiter got the tying run to third base twice, but the Stone Crabs pitching was able to escape without allowing a run. Charlotte offered the final blows in the eighth. They wasted no time as outfielder Jesus Sanchez brought Josh Lowe home on an RBI-single with no outs followed by a Sacrificebunt by Pinto. Fraley rounded out the inning as Charlotte rebounds from back-to-back losses. Lefty Ivan Pelaez pitched two perfect innings with three strikeouts for the save.STONE CRABS 6, HAMMERHEADS 23-run eighth spurs series-tying win for Stone Crabs By DICK SCANLONAssociated PressST. PETERSBURG „ Derek Dietrich homered twice, including a threerun shot in the seventh inning that broke a tie, to lead Dan Straily and the Miami Marlins over the Tampa Bay Rays 6-5 on Friday night. Dietrichs 13th homer came off left-hander Hoby Milner after two walks by Diego Castillo (1-1). Miami added two more runs in the inning with the help of a couple of errors to take a 6-1 lead. Mallex Smiths basesloaded triple helped the Rays score four runs in the ninth before Adam Conley struck out Daniel Robertson to end it with two runners on. Straily (4-4) pitched seven innings, giving up one run and four hits. Conley, the fourth Marlins reliever, earned his first career save. Dietrich drove in the games first run with a homer off Tampa Bay starter Nathan Eovaldi in the third. The left fielder, who also had a single, is hitting .431 in 20 road games since June 1. Kevin Kiermaier, who left the game in the fifth inning with a sore right foot, led off the first inning with a double and scored the Rays first run on Adeiny Hechavarrias single. Eovaldi, who was being scouted by several teams ahead of the July 31 trade deadline, gave up one run and six hits, striking out eight. After he walked nobody in six innings, the Rays bullpen walked three batters in the seventh and all of them scored. It was the sixth win in eight games for the Marlins.AILING ALL-STARRays manager Kevin Cash said the plan for Wilson Ramos, who sat out the All-Star Game with a strained left hamstring after being elected the starting AL catcher, will be additional testing if there is not rapid progression this weekend. I think its fair to say hes going to be out for a little bit,Ž Cash said.TRAINERS ROOMMarlins: RHP Tayron Guerrero (left lumbar strain) will start a rehab assignment at Double-A Jacksonville on Saturday. ... RHP Sandy Alcantara (infection) threw a 35-pitch bullpen. Rays: 3B Matt Duffy was scratched due to back spasms. LHP Jonny Venters (strained right hamstring) could return next week. RHP Jake Faria (left oblique strain) will need at least two more minor league starts, including Sunday for Triple-A Durham, before coming back.MINOR MATTERSMarlins: CF Connor Scott, a first-round draft pick this year, has gone 5 for 9 over his last two games with the rookie-level GCL Marlins, raising his batting average from .093 to .173. Rays: Double-A Montgomery has an openerŽ listed as Saturdays starter. The big league club has used a reliever to open a bullpen day 38 times.UP NEXTRHP Pablo Lopez (1-1) will make his fourth career start Saturday night for the Marlins against a Rays openerŽ to be determined. MLBDietrich homers twice in Marlins 6-5 win over Rays[AP PHOTO]Miami Marlins Derek Dietrich, right, is congratulated by Cameron Maybin (1) and Garrett Cooper after his three-run home run scored them all during the seventh inning against the Tampa Bay Rays on Friday in St. Petersburg. BY GENARO C. ARMASAssociated PressMILWAUKEE „ One by one, the Milwaukee Brewers filed into an auditorium at Miller Park as reliever Josh Hader offered his latest apology for years-old tweets that surfaced during the AllStar Game. Those racist, homophobic social-media messages were thoughtless mistakes he made as a teenager, Hader said. He sought to reassure fellow Brewers that the vile words didnt represent the man he has become, one who has learned „ in part because of baseball „ to reject the language of bigotry. His teammates had his back on Friday. Fellow All-Stars Jesus Aguilar of Venezuela and Lorenzo Cain, who is African-American, were among those who stood directly behind Hader during a news conference about 90 minutes before the Brewers returned from the break by hosting the Los Angeles Dodgers. Its amazing. It tells me that they have my back and that we are a true family,Ž Hader said about the show of solidarity. Hader spoke to teammates earlier Friday in the clubhouse. Outfielder Brett Phillips said the reliever offered a sincere apology. Manager Craig Counsell described Hader as emotional and remorseful. I just want them to know that Im sorry for what I did back in the day and the mistakes that I made,Ž Hader said, and that they are a family to me and that they (the tweets) arent me and what I meant.Ž The 24-year-old Hader also apologized and took responsibility for the tweets after the All-Star Game, saying they did not reflect his values or the person he is now. The tweets included uses of a slur used to disparage African-Americans and one that simply said KKK.Ž Said Hader: They were never my beliefs. I was young. I was saying stuff out of just ignorance and thats just not what I meant.Ž Until Tuesday, Hader was best known as the hard-throwing lefthander in the Brewers strong bullpen. He has been a lights-out reliever since coming up to the majors in June 2017. Haders 6-foot-3 frame, long hair and glasses gave him a unique look on the mound. A filthy fastball and kneebuckling slider allowed Hader to strike out 89 in just 48 innings. Several of Haders tweets from 2011 and 2012 were unearthed Tuesday while he was pitching in the All-Star Game. Hader learned of the situation when he left the game. MLB announced Wednesday that the commissioners office would require Hader to participate in diversity and inclusion initiatives in addition to sensitivity training. A day filled with acts of contrition by Hader also included a meeting with Billy Bean, MLBs vice president for social responsibility and inclusion. He described Hader as punishing himself more than probably anyone else could.Ž I was really convinced after a couple hours together today „ much longer than we expected „ that his experience as an athlete and a professional in an integrated, diverse environment has created the person that he is today,Ž Bean said. I believe that, much like many of our millennial youth, he just probably forgot about whatever that moment was in his adolescence,Ž Bean added. The tweets stirred a range of emotions among some players who took part in an optional workout on Thursday that did not include the Brewers five All-Star representatives. Teammates voiced support while also saying they wanted to hear from Hader. Today was big for him. A sincere apology was needed and he did „ you could tell in his voice that hes very, very sorry,Ž said Phillips, Haders roommate for the past four years. They have lived together since their days in the Astros organization before being traded to the Brewers in 2015. MLBBrewers Hader apologizes for racist tweets

PAGE 27

The Sun / Saturday, July 21, 2018 www.yoursun.com SP Page 3passing seasons with Vernon Adams and McKenzie Milton.SCOTT FROSTOverall offense ranking 2017 (UCF head coach): T-2 2016 (UCF head coach): 115 2015 (Oregon offensive coordinator): 2 2014 (Oregon offensive coordinator): 1 2013 (Oregon offensive coordinator): 4 Passer rating (rank) 2017 (UCF head coach): 178.45 (2) 2016 (UCF head coach): 111.86 (115) 2015 (Oregon offensive coordinator): 161.86 (9) 2014 (Oregon offensive coordinator): 180.78 (1) 2013 (Oregon offensive coordinator): 164.91 (5) If you need proof that a great offense isnt enough, Sumlin was just “ red at Texas A&M, and Kingsbury is on the hot seat at Tech. If you need proof that a great offense helps a lot, Candle, Bobo and Kif“ n could all jump to Power Five jobs in the next year or two.Richt, the QB whisperer?11. Mike Gundy, Oklahoma State 12. Gus Malzahn, Auburn 13. Clay Helton, USC 14. Bobby Petrino, Louisville 15. Philip Montgomery, Tulsa 16. David Shaw, Stanford 17. Jimbo Fisher, Texas A&M 18. Bryan Harsin, Boise State 19. Mark Richt, Miami 20. Jonathan Smith, Oregon State 21. Josh Heupel, UCF 22. Dana Holgorsen, West Virginia 23. Ken Niumatalolo, Navy 24. Mike Bloomgren, Rice 25. Paul Johnson, Georgia Tech His recruiting rankings might not be great, but Gundy knows how to put up points; his scoring average (39.6) ranks fourth. Fisher and Richt are both known for developing quarterbacks, so its interesting that Richts teams have a slightly higher passer rating (147.4) than what Fisher produced with the Seminoles (146.7).MARK RICHTPoints per game: 33.2 (36th) Passer rating: 147.40 (18th) Yards per rush: 4.77 (35th)JIMBO FISHERPoints per game: 34.59 (25th) Passer rating: 146.71 (21st) Yards per rush: 4.76 (36th) With Jameis Winston (2013-14) Average S&P+ rank: 10 Yards per play: 7.03 Passer rating: 158.33 Points per game: 42.7 Without Jameis Winston Average S&P+ rank: 34.3 Yards per play: 6.26 Passer rating: 143.39 Points per game: 32.3 Holgorsen helped build top-10 offenses at three different programs (West Virginia as head coach, Oklahoma State and Houston as coordinator). Petrino, Malzahn and Harsin had top-20 offenses at two different schools. UCF is betting a lot on Heupels last season as Missouris coordinator, when the Tigers ranked seventh. His offenses the previous two years (Mizzou in 2016, Utah State in 2015) both ranked outside the top 40. Two other “ rst-time head coaches (Smith and Bloomgren) cracked the top 25 thanks to their time coordinating top-tier offenses for Petersen and Shaw. Well see whether they can continue their success on their own, at two hard-to-win programs. No surprise that Niumatalolo and Johnson both have top-six rushing attacks with their triple-option offenses. Both also had above-average passer ratings.STUNNED RUNS26. Gary Patterson, TCU 27. Jeff Brohm, Purdue 28. Jay Norvell, Nevada 29. Brian Kelly, Notre Dame 30. Mike Sanford, Western Kentucky 31. Lincoln Riley, Oklahoma 32. Larry Fedora, North Carolina 33. Mike Norvell, Memphis 34 Jim Harbaugh, Michigan 35. Matt Campbell, Iowa State 36. Chad Morris, Arkansas 37. Blake Anderson, Arkansas State 38. Dabo Swinney, Clemson 39. Scott Satter“ eld, Appalachian State 40. Paul Chryst, Wisconsin Buy your stock in Brohm (brie” y a Bucs backup quarterback) now, before he gets a bigger job. His passer rating (152.46) ranked “ fth, thanks in part to how he developed ex-USF quarterback Mike White at Western Kentucky. Rileys Sooners had the No. 1 offense each of the past two years (and ranked fourth in 2015), and he ranks in the top 10 in passer rating and scoring. So why is he this low? Because his rushing average is mediocre (4.47), and the offenses he coordinated at East Carolina never cracked the top 25. Harbaugh had a pair of top-10 offenses at Stanford but hasnt done better than No. 41 since taking over the Wolverines. If Swinney seems too low, its because hes weighed down by a rushing average (4.32) that ranks 70th.Moorhead over Mullen41. Joe Moorhead, Mississippi State 42. Troy Calhoun, Air Force 43. Seth Littrell, North Texas 44. Dave Doeren, North Carolina State 45. Pat Narduzzi, Pitt 46. Dan Mullen, Florida 47. Rocky Long, San Diego State 48. Rod Carey, Northern Illinois 49. Major Applewhite, Houston 50. Sonny Dykes, SMU 51. Justin Fuente, Virginia Tech T-52. Bill Snyder, Kansas State T-52. Dana Dimel, UTEP 54. Willie Fritz, Tulane 55. Matt Luke, Ole Miss 56. Neal Brown, Troy 57. Bob Davie, New Mexico 58. Tom Herman, Texas 59. Nick Rolovich, Hawaii 60. Shawn Elliott, Georgia State Well see whether hiring Moorhead to replace Mullen works out for Mississippi State, but these numbers suggest the Bulldogs offense should at least remain comparable. Mullen would have been higher if we had gone back to his time as a Gators assistant, but we had to stop somewhere. His passer rating ranks 69th and doesnt back up his reputation as a quarterback builder until you consider his No. 26 rushing average that was boosted by dual threats like Dak Prescott and Nick Fitzgerald.DAN MULLENOverall offense ranking (as Mississippi State head coach) 2017: 62 2016: 44 2015: 28 2014: 10 2013: 49 2012: 52 2011: 72 2010: 34 2009: 66 Points per game: 30.09 (63rd) Passer rating: 131.96 (69th) Yards per rush: 4.82 (26th) Hermans offenses have declined each of the past four years. Under Meyer, he coordinated three top-26 offenses at Ohio State. Herman had only one offense rank in the top 60 in the other six years we analyzed. Fritz and Davie are at two extremes: Both have top-three rushing attacks to go with bottom-“ ve passer ratings. Would Fritz change that if he continued his rise to a Power Five job?Tenacious Taggart61. P.J. Fleck, Minnesota 62. Sean Lewis, Kent State 63. Charlie Strong, USF 64. Tony Sanchez, UNLV 65. Matt Wells, Utah State 66. Mark Dantonio, Michigan State 67. Dino Babers, Syracuse 68. Billy Napier, Louisiana-Lafayette 69. Skip Holtz, Louisiana Tech 70. Rick Stockstill, Middle Tennessee 71. Mike Leach, Washington State 72. Bobby Wilder, Old Dominion 73. Doc Holliday, Marshall 74. Jeff Tedford, Fresno State 75. Jeff Monken, Army 76. Kyle Whittingham, Utah 77. Willie Taggart, Florida State 78. James Franklin, Penn State 79. Frank Solich, Ohio 80. Bronco Mendenhall, Virginia Heres another reminder of the turnaround that Taggart began against Syracuse in 2015: Four of his “ rst “ ve offenses as head coach ranked 98th or worse; all three of his teams since then have been 26th or better, including a USF team that was No. 2 in 2016.WILLIE TAGGARTOverall offense ranking 2017 (Oregon head coach): 23 2016 (USF head coach): 2 2015 (USF head coach): 26 2014 (USF head coach): 116 2013 (USF head coach): 123 2012 (Western Kentucky head coach): 47 2011 (Western Kentucky head coach): 104 2010 (Western Kentucky head coach): 98 Points per game: 27.3 (82nd) Passer rating: 127.11 (84th) Yards per rush: 4.56 (49th) Its also fair to wonder how much credit Taggart should get for Strong outranking him. Using Taggarts former recruits, Strongs Bulls were No. 22 last season, the best ranking of his career.CHARLIE STRONGPoints per game: 30.26 (60th) Passer rating: 138.25 (45th) Yards per rush: 4.32 (69th) Franklin and Leach have much better reputations than their rankings suggest. Franklin is so low because of how bad his “ rst season went at Penn State. His Nittany Lions (still recovering from the Jerry Sandusky scandal) had the eighthworst offense; last year, they ranked 13th. Leachs scoring (51st) and passer rating (50th) were surprisingly mediocre, and his rushing average (2.9) was last of the 107 coaches. Tedford wasnt great but still “ nished well above his old Bucs boss, Lovie Smith; Smith would have been third-to-last, but he was exempted because he has only been at Illinois for two seasons.COACHESFrom Page 1The list contains a wide range of potential violations, including criminal acts, breaking curfew, using or possessing drugs, riding a motorcycle, visiting public places declared off-limits by the club and inappropriate use of tablets and mobile devices. It also says players can be punished for criticizing teammates, officials or NFL executives. All of the violations carry potential penalties of suspension with or without pay, or fines. The maximum penalty „ rarely given by clubs themselves „ is a fourgame suspension and a fine of another week of pay. A person familiar with league protocol told The Associated Press on Friday that NFL teams were not required to create any anthem policies when they submitted their annual discipline notices to the league and players. The person spoke on condition of anonymity because details of anthem discussions between the league and players union are private. The NFL and NFL Players Association said in a joint statement Thursday night that they planned to pause enforcement on league anthem rules while working out a resolutio n acceptable to players, team owners and the league. Officials for the league and union declined comment on Friday on how they would chart a path forward with the first preseason game less than two weeks away. PROTESTSFrom Page 1They played on different ends of a day that started gray and ended with shadows. Scotlands unusually dry summer finally got a reprieve. There wasnt enough rain to turn brown fairways green, though it at least kept shots from rolling endlessly. They head into a weekend with endless possibilities. One shot behind were Tommy Fleetwood (65), Pat Perez (68) and Xander Schauffele (66). Perez was tied for the lead until he hit into a bunker on the 18th hole and took bogey. Rory McIlroy, pledging to go down swingingŽ to rid himself of a bad Masters memory this year, had another 69 and was part of a large group two shots behind. Jordan Spieth also is in the mix in his bid to take the claret jug back home to Texas. Spieth hit 8-iron through a gap in the trees for a birdiebirdie start to the back nine, and he dropped only one shot „ not four like he did on Thursday „ over the four closing holes at Carnoustie for a 67. He goes into the weekend just three shots back. Very happy to be back in the tournament,Ž Spieth said. Tiger Woods still has work to do after a rugged start, good recovery and then a mix of birdies and bogeys that left him stuck in neutral on a better day for scoring. Woods had another 71 and was six shots behind, with 28 players between him and the lead. Weve been fortunate with the conditions. It hasnt blown yet,Ž Kisner said. I think it will blow this weekend and make it even more difficult. Who knows whats going to happen? Were going to just keep trying to get after it.Ž Carnoustie was a far different test from the opening round, when sunshine baked the fairways crisp and it was difficult to figure out how far the ball was going when it hit the ground. The steady, light rain made them a little slower and a lot more predictable. The greens held shots a little better. Strategies changed. Slightly softer conditions meant power players who were driving beyond the trouble hit more irons off the tee, and shorter players hit more drivers and fairway metals. Kisner hit 5-iron off the first tee Thursday. He hit 3-wood Friday. Kisner is a newcomer to what amounts to an American fraternity house at golfs oldest championship the last three years. Four of them are among the top 11 on the leaderboard going into the weekend with Spieth and Rickie Fowler, who shot 69 and was at 3-under 139. As for talking shop after work? Nothing is off limits. Everybody will tell their horror stories and good stories, and well laugh and eat a big old meal and sit around and watching something stupid,Ž Kisner said. Thomas will have one of the horror stories. The PGA champion took three to get out of a pot bunker from the fairway on the par-5 sixth hole, making the first of three straight double bogeys. Johnson became the first No. 1 player to miss the cut since Luke Donald in 2011, and it was the second straight that the top two players in the world ranking missed the cut in a major. OPENFrom Page 1 BY GARY B. GRAVESAssociated PressNICHOLASVILLE, Ky. „ Troy Merritt and Billy Horschel seized on the tight window of favorable weather to post impressive rounds before the sky eventually turned nasty. The weather stoppage gave Brittany Lincicome her desired Saturday tee time, though the LPGA Tour player must overcome a huge challenge to extend it by making the cut and history in a PGA Tour event. Overnight storms delayed the start of the second round Friday in the Barbasol Championship, and an afternoon thunderstorm suspended competition for good. The round will resume Saturday morning with much of the field still to play. The second stoppage at Champions Trace at Keene Trace Golf Club came 20 minutes before Lincicomes scheduled tee time. Lincicome was near the bottom of the field after opening with a 6-over 78 on Thursday. The first LPGA Tour player since Michelle Wie in 2008 to start a PGA Tour event, she needs a huge rebound to join Babe Zaharias (1945) as the only female players to make the cut. Merritt meanwhile had the clubhouse lead at 15 under, following an opening 62 with a 67. Horschel is two strokes back, following Thursdays 65 with a 66. Beating the elements added urgency to their goals of playing well. Its always a little bit tough out there to keep a rhythm when you know you could be pulled off the course at any time,Ž Merritt said. You just dont know when were going to peg it again, but its nice to have two rounds under our belt, thats for sure.Ž Added Horschel, I just wanted to get it done today.Ž Richy Werenski and Tom Lovelady are tied for third at 12 under through 17 holes, with Werenski facing a 3-foot par putt on 18. Six-time PGA Tour winner Hunter Mahan was among a trio of player at 10 under. Hall of Famer Davis Love III posted his second consecutive 68 after previously shooting just three rounds in the 60s all year. As those players rest and wait to see how the field comes together on Saturday „ or if, considering more storms are forecast „ Lincicomes longshot quest to make the cut will draw the most attention. Lincicome shot a double-bogey 5 on No. 18 before a triple-bogey 6 on No. 7 „ which ended up being the opening rounds toughest with an average score of 3.235. That stumble spoiled an otherwise solid front-nine effort highlighted by a birdie on the 408-yard, par 4 third hole. The winner of two LPGA Tour majors among eight victories overall blamed those struggles on her putter and vowed to improve. Lincicome acknowledged feeling some nerves on Thursday but said she was generally calm in her quest for history. Literally, two bad holes,Ž Lincicome said, and if I can do better on those holes Id be pretty good.Ž Merritt continued setting a good example to follow despite a slightly softer course. A day after tying a course record and posting the best opening round in the Barbasol Championships four-year history, he followed with another solid effort to remain atop the field. He strung together birdies on the first and second holes and again on the sixth and seventh. The ninth hole resulted in the first of two bogey-5s on par-4 holes „ Merritt also bogeyed the 13th „ but he offset those with birdies on the 10th, 15th and 17th holes. GOLFStorms suspend Lincicomes bid to make Tour COURSES COURSESTo place your ad here, call 941-429-3110adno=50520500 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Times

PAGE 28

Page 4 SP www.yoursun.com Saturday, July 21, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 68 30 .694 „ „ 9-1 W-2 34-13 34-17 New York 62 33 .653 4 „ 6-4 L-1 33-13 29-20 Tampa Bay 49 48 .505 18 9 6-4 L-2 26-18 23-30 Toronto 44 52 .458 23 13 4-6 W-1 25-25 19-27 Baltimore 28 70 .286 40 30 4-6 L-1 16-33 12-37 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 52 43 .547 „ „ 4-6 W-1 31-19 21-24 Minnesota 44 50 .468 7 12 8-2 W-1 29-22 15-28 Detroit 41 57 .418 12 17 3-7 W-1 25-23 16-34 Chicago 33 62 .347 19 24 3-7 W-1 19-29 14-33 Kansas City 27 68 .284 25 30 2-8 L-1 11-35 16-33 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 64 35 .646 „ „ 6-4 L-1 32-21 32-14 Seattle 58 39 .598 5 „ 3-7 L-4 31-17 27-22 Oakland 55 42 .567 8 3 7-3 W-2 24-21 31-21 Los Angeles 49 48 .505 14 9 5-5 L-1 24-23 25-25 Texas 41 56 .423 22 17 3-7 L-2 19-28 22-28 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 53 42 .558 „ „ 4-6 W-2 25-20 28-22 Philadelphia 53 42 .558 „ „ 5-5 L-2 30-16 23-26 Washington 48 49 .495 6 6 4-6 L-1 22-25 26-24 Miami 42 57 .424 13 13 6-4 W-3 23-28 19-29 New York 39 55 .415 13 13 4-6 L-1 19-32 20-23 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 56 39 .589 „ „ 7-3 L-1 29-16 27-23 Milwaukee 55 43 .561 2 „ 2-8 L-6 30-18 25-25 St. Louis 49 47 .510 7 4 4-6 W-1 24-24 25-23 Pittsburgh 48 49 .495 9 6 8-2 W-6 29-24 19-25 Cincinnati 43 53 .448 13 10 6-4 L-1 21-26 22-27 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 53 43 .552 „ „ 6-4 W-1 28-24 25-19 Arizona 53 44 .546 1 5-5 L-1 26-23 27-21 Colorado 51 45 .531 2 2 8-2 W-5 23-23 28-22 San Francisco 50 48 .510 4 4 5-5 L-2 31-19 19-29 San Diego 40 59 .404 14 15 2-8 L-5 20-31 20-28 MAJOR LEAGUE BASEBALLCARDINALS 18, CUBS 5 S T. LOUIS AB R H BI BB SO AVG. Carpenter 1b 5 4 5 7 0 0 .274 Pena c 1 0 0 0 0 0 .196 Molina c-1b 3 1 0 0 2 0 .282 a-Munoz ph-ss 1 1 1 2 0 0 .289 DeJong ss 3 1 1 0 1 0 .258 Garcia ss-3b 2 1 1 1 0 0 .259 Ozuna lf 3 1 1 1 1 0 .270 Bader lf 2 0 2 0 0 0 .280 Gyorko 3b-1b 4 2 0 1 2 0 .244 W ong 2b 4 1 2 1 1 0 .222 Fowler rf 5 2 2 2 0 0 .177 Pham cf 5 3 3 3 0 1 .255 Flaherty p 2 1 0 0 1 1 .154 Gregerson p 0 0 0 0 0 0 „Cecil p 0 0 0 0 0 0 „Bowman p 1 0 0 0 0 0 .000 Holland p 0 0 0 0 0 0 „T OTALS 41 18 18 18 8 2 CHICAGO AB R H BI BB SO AVG. Rizzo 1b 1 0 0 0 1 1 .248 Caratini 1b-p-1b 2 0 0 0 0 2 .292 Bryant 3b-1b-rf 3 1 1 1 1 0 .283 Heyward rf 1 0 0 0 2 1 .289 Happ rf-p 1 1 1 1 1 0 .259 Baez 2b 5 1 1 0 0 4 .289 Contreras c 4 1 1 1 1 3 .279 S chwarber lf 4 0 2 2 1 1 .249 A lmora cf 5 0 2 0 0 1 .319 Russell ss 5 0 1 0 0 0 .271 Lester p 1 0 0 0 0 1 .122 Bass p 0 0 0 0 0 0 „Norwood p 1 0 0 0 0 0 .000 Duensing p 0 0 0 0 0 0 .000 La Stella p-3b 2 1 1 0 0 0 .274 T OTALS 35 5 10 5 7 14 S T. LOUIS 140 703 120„18 18 1 CHICAGO 010 000 310„ 5 10 0 a-homered for Molina in the 8th. E„Gyorko (11). LOB„St. Louis 7, Chicago 12. 2B„Carpenter 2 (30), Wong (10), Fowler (9), Bader (7), La Stella (5). HR„ Carpenter (21), off Lester; Carpenter (22), off Lester; Carpenter (23), off Duensing; Garcia (3), off La Stella; Munoz (6), off Caratini; Contreras (8), off Flaherty; Bryant (11), off Cecil. RBIs„Carpenter 7 (51), Ozuna (51), Gyorko (30), Wong (24), Fowler 2 (28), Pham 3 (39), Garcia (11), Munoz 2 (25), Bryant (42), Contreras (35), S chwarber 2 (43), Happ (29). SF„Fowler. S „Wong, Flaherty. DP„St. Louis 3 (Gyorko, Wong, Carpenter), (Wong, Garcia, Molina), (Garcia, Wong, Molina); Chicago 1 (Bryant, Baez, Caratini). S T. LOUIS IP H R ER BB SO NP ERA Flaherty, W,4-4 5 2 1 1 4 9 110 3.15 Gregerson 1 2 0 0 0 1 14 6.97 Cecil .1 3 3 3 2 1 26 4.63 Bowman 1.2 3 1 1 0 2 27 6.26 Holland 1 0 0 0 1 1 16 7.66 CHICAGO IP H R ER BB SO NP ERA Lester, L,12-3 3 7 8 8 5 1 86 3.14 Bass 0 1 3 3 2 0 17 2.93 Norwood 2 2 1 1 0 1 35 3.86 Duensing .2 2 3 3 1 0 19 7.31 La Stella 1.1 3 1 1 0 0 24 6.75 Happ 1 1 0 0 0 0 8 0.00 Caratini 1 2 2 2 0 0 15 18.00 Lester pitched to 3 batters in the 4th. Bass pitched to 3 batters in the 4th. Inherited runners-scored„Bowman 2-0, Bass 3-3, Norwood 3-3. HBP„Flaherty 2 (Rizzo,Bryant). T„3:54. A„41,077 (41,649).MARLINS 6, RAYS 5MIAMI AB R H BI BB SO AVG. Dietrich lf 5 2 3 4 0 2 .293 Rojas 1b 0 0 0 0 0 0 .254 Anderson rf 4 1 0 0 1 3 .285 Realmuto c 4 1 2 0 0 0 .313 Bour dh 4 0 0 0 0 2 .236 Castro 2b 4 0 2 0 0 0 .293 Prado 3b 4 0 0 0 0 1 .220 Riddle ss 4 0 0 0 0 4 .252 Cooper 1b-lf 3 1 0 0 1 2 .212 Maybin cf 3 1 1 0 1 0 .243 TOTALS 35 6 8 4 3 14 TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 2 1 1 0 0 0 .183 Cron 1b 1 0 0 1 1 0 .255 Hechavarria ss 5 0 2 1 0 2 .264 Bauers 1b-lf 5 0 1 0 0 1 .250 Robertson 3b 5 0 0 0 0 1 .252 Choi dh 3 0 0 0 1 0 .205 Gomez rf 2 1 1 0 2 0 .218 Wendle 2b 4 1 1 0 0 0 .282 Sucre c 4 1 0 0 0 0 .220 Smith lf-cf 3 1 2 3 1 0 .288 TOTALS 34 5 8 5 5 4 MIAMI 001 000 500„6 8 1 TAMPA BAY 100 000 004„5 8 2 E„Guerra (1), Hechavarria (2), Robertson (8). LOB„Miami 5, Tampa Bay 8. 2B„Realmuto (21), Kiermaier (3), Wendle (11). 3B„Smith (6). HR„Dietrich (12), off Eovaldi; Dietrich (13), off Milner. RBIs„Dietrich 4 (36), Hechavarria (24), Smith 3 (23), Cron (50). SB„Dietrich (2), Smith (17). SF„Cron. DP„Miami 1 (Riddle, Castro, Cooper). MIAMI IP H R ER BB SO NP ERA Straily, W,4-4 7 4 1 1 3 3 96 4.02 Ziegler 1 0 0 0 1 0 15 4.31 Guerra .1 1 3 2 1 0 11 4.26 Stcknrdr, H,14 .1 2 1 1 0 0 9 3.56 Conley, S,1-2 1-3 1 0 0 0 1 7 2.84 TAMPA BAY IP H R ER BB SO NP ERA Eovaldi 6 6 1 1 0 8 97 4.26 Castillo, L, 1-1 1-3 0 2 2 2 1 18 3.38 Milner 2-3 2 3 1 1 0 18 7.50 Schultz 2 0 0 0 0 5 33 3.52 Inherited runners-scored„Steckenrider 3-3, Conley 1-0, Milner 2-2. T„2:54. A„13,248 (42,735).BRAVES 8, NATIONALS 5ATLANTA AB R H BI BB SO AVG. Acuna lf 4 3 3 1 1 0 .260 Albies 2b 1 1 1 1 0 0 .283 a-Culberson ph-2b 4 2 2 1 0 1 .266 Freeman 1b 5 1 2 3 0 1 .316 Markakis rf 4 0 1 1 0 0 .323 Suzuki c 5 1 1 0 0 1 .268 Camargo 3b 4 0 2 1 1 0 .252 Inciarte cf 4 0 0 0 1 0 .238 Swanson ss 3 0 0 0 1 1 .251 Sanchez p 3 0 0 0 0 2 .000 Biddle p 1 0 0 0 0 0 .500 Minter p 0 0 0 0 0 0 „TOTALS 38 8 12 8 4 6 WASHINGTON AB R H BI BB SO AVG. Eaton rf 3 1 0 0 2 1 .316 Turner ss 4 1 1 1 0 1 .267 Harper cf 4 0 1 0 0 2 .215 Rendon 3b 4 1 1 0 0 2 .285 Soto lf 3 1 1 2 1 0 .302 Adams 1b 4 1 1 1 0 1 .287 Murphy 2b 4 0 1 0 0 1 .253 Wieters c 4 0 1 0 0 1 .207 Strasburg p 2 0 1 0 0 0 .148 Miller p 0 0 0 0 0 0 „b-Zimmerman ph 1 0 0 0 0 0 .216 Grace p 0 0 0 0 0 0 .000 Kelley p 0 0 0 0 0 0 .000 Kintzler p 0 0 0 0 0 0 „c-Taylor ph 1 0 0 0 0 1 .239 TOTALS 34 5 8 4 3 10 ATLANTA 200 131 010„8 12 0 WASHINGTON 101 010 020„5 8 0 a-struck out for Albies in the 3rd. bgrounded out for Miller in the 6th. c-struck out for Kintzler in the 9th. LOB„Atlanta 8, Washington 6. 2B„Acuna (12), Albies (30), Freeman (26), Suzuki (15), Camargo (12), Wieters (2). HR„Culberson (5), off Miller; Acuna (8), off Kelley; Adams (16), off Sanchez; Turner (12), off Sanchez; Soto (10), off Biddle. RBIs„Acuna (20), Albies (56), Freeman 3 (64), Markakis (62), Camargo (40), Culberson (22), Turner (40), Soto 2 (30), Adams (40). SB„Acuna 2 (4), Albies (10), Swanson (4), Eaton (3), Harper (7). SF„Markakis. S„Turner. ATLANTA IP H R ER BB SO NP ERA Sanc hez, W,5-2 6 6 3 3 3 8 112 2.76 Biddle 2 2 2 2 0 1 26 2.68 Minter, S, 5-5 1 0 0 0 0 1 10 3.12 WASHINGTON IP H R ER BB SO NP ERA Strasburg, L,6-7 4.2 8 6 6 2 6 98 3.90 Miller 1.1 1 1 1 1 0 17 3.72 Grace 1 1 0 0 1 0 14 2.72 Kelley 1 2 1 1 0 0 16 2.76 Kintzl er 1 0 0 0 0 0 7 3.72 Inherited runners-scored„Miller 1-0. WP„Grace. T„2:57. A„41,008 (41,313).BLUE JAYS 8, ORIOLES 7, 10 INN.BALTIMORE AB R H BI BB SO AVG. Beckham ss 4 1 1 2 0 2 .207 Schoop 2b 5 1 1 1 0 2 .228 Jones cf 4 1 1 0 1 2 .275 Trumbo dh 5 0 1 0 0 0 .250 Davis 1b 5 1 1 2 0 3 .158 Valencia rf 5 0 1 0 0 2 .250 Mancini lf 4 1 2 0 0 0 .220 Nunez 3b 4 1 1 0 0 1 .175 Joseph c 4 1 1 1 0 1 .210 TOTALS 40 7 10 6 1 13 TORONTO AB R H BI BB SO AVG. Granderson rf 4 1 2 1 1 0 .238 Hernandez lf 4 0 0 1 0 3 .253 Smoak 1b 5 0 1 1 0 1 .244 Solarte 3b 4 0 0 0 0 1 .238 Morales dh 5 0 0 0 0 2 .241 Martin c 5 2 2 1 0 1 .184 Grichuk cf 4 1 1 1 1 0 .207 Diaz ss 5 2 4 2 0 0 .252 Travis 2b 3 2 1 1 1 0 .244 TOTALS 39 8 11 8 3 8 BALTIMORE 000 020 023 0„7 10 1 TORONTO 001 040 200 1„8 11 2 Two outs when winning run scored. E„Beckham (8), Gaviglio (2), Granderson (2). LOB„Baltimore 5, Toronto 7. 2B„ Mancini (13), Nunez (2), Granderson (15), Smoak (25), Diaz (12). 3B„Travis (3). HR„Beckham (3), off Gaviglio; Davis (10), off Gaviglio; Joseph (2), off Clippard; Schoop (11), off Clippard; Diaz (9), off Bundy; Martin (7), off Bundy; Grichuk (12), off Bundy. RBIs„Beckham 2 (10), Schoop (26), Davis 2 (30), Joseph (9), Granderson (29), Hernandez (40), Smoak (53), Martin (18), Grichuk (29), Diaz 2 (25), Travis (24). SB„Granderson (2). CS„Morales (2). SF„Hernandez. DP„Baltimore 1 (Joseph, Schoop). BALTIMORE IP H R ER BB SO NP ERA Bundy 5 5 5 5 1 3 79 4.57 Marinez 1 0 0 0 0 1 18 2.70 Givens 1 3 2 2 0 1 24 4.56 Brach 1 0 0 0 0 0 12 4.34 Castro .2 1 0 0 1 1 8 3.49 Fry, L,0-1 1 2 1 1 1 2 27 1.80 TORONTO IP H R ER BB SO NP ERA Gaviglio 7.2 7 4 4 1 8 103 4.59 Oh, H, 12 .1 0 0 0 0 1 6 2.80 Clippard, BS,6-12.2 3 3 3 0 1 22 3.69 Tepera .1 0 0 0 0 1 4 2.88 Axford, W, 3-1 1 0 0 0 0 2 9 3.94 Inherited runners-scored„Fry 2-0. HBP„ Gaviglio (Beckham), Bundy (Solarte). WP„Clippard. T„3:01. A„31,115 (53,506).BOX SCORES ROUNDUP/MATCHUPSCardinals 18, Cubs 5: Matt Carpenter hit three home runs and two doubles in just six innings, tying the major league record for extra-base hits in a game, and the St. Louis Cardinals hammered the Chicago Cubs on Friday. Carpenter went 5 for 5 and drove in seven runs at Wrigley Field. He led off the game with a home run and was pulled after adding a threerun drive in the sixth. Carpenter became the 14th player with “ ve extra-base hits in a game, and the “ rst to do it for the Cardinals. Marlins 6, Rays 5: Derek Dietrich homered twice, including a three-run shot in the seventh inning that broke a tie, to lead Dan Straily and Miami over Tampa Bay. Braves 8, Nationals 5: Stephen Strasburg was batted around by Atlanta, then engaged in a heated spat with Nationals ace Max Scherzer in the dugout during Washingtons loss. Blue Jays 8, Orioles 7, 10 innings: Aledmys Diaz singled home the winning run in the bottom of the 10th inning and Toronto recovered after blowing a three-run. LATE N.Y. Mets at N.Y. Yankees Boston at Detroit Cleveland at Texas Minnesota at Kansas City San Francisco at Oakland Houston at L.A. Angels Chicago White Sox at Seattle San Diego at Philadelphia Pittsburgh at Cincinnati L.A. Dodgers at Milwaukee Colorado at ArizonaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Weaver (R) 5-8 4.89 9-10 1-2 18.2 5.30 Chicago Chatwood (R) 1:05p 3-5 4.93 9-8 0-0 15.2 9.77 Atlanta Newcomb (L) 8-5 3.51 9-10 0-3 12.0 9.75 Washington Gonzalez (L) 7:05p 6-6 3.72 10-9 0-1 16.0 3.94 San Diego Perdomo (R) 1-4 7.55 1-6 0-2 17.0 6.88 Philadelphia Velasquez (R) 7:05p 5-8 4.39 7-11 0-1 14.0 1.93 Los Angeles Kershaw (L) 3-4 2.74 6-7 2-0 18.2 2.41 Milwaukee Anderson (R) 7:10p 6-7 3.78 10-9 0-1 16.1 1.65 Pittsburgh Kingham (R) 4-4 4.26 4-5 2-1 15.1 5.28 Cincinnati DeSclafani (R) 7:10p 4-2 5.32 4-4 1-1 15.2 6.89 St. Louis Gant (R) 3-3 3.49 1-5 1-1 18.1 2.95 Chicago Montgomery (L) 7:15p 3-3 3.91 5-4 1-1 15.0 6.00 Colorado Freeland (L) 8-6 3.11 11-8 1-0 17.1 2.08 Arizona Godley (R) 8:10p 11-6 4.61 12-7 2-1 16.0 5.06AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Cobb (R) 2-12 6.31 3-14 0-3 18.0 4.50 Toronto Stroman (R) 1:07p 2-7 6.00 5-7 1-2 16.2 5.40 Boston Johnson (L) 1-2 4.20 4-0 0-0 13.1 3.38 Detroit Fiers (R) 6:10p 6-6 3.70 11-7 1-1 20.0 2.25 Houston Verlander (R) 9-5 2.29 12-9 0-1 19.0 3.32 Los Angeles Tropeano (R) 7:15p 3-4 4.83 5-5 1-1 14.1 7.53 Minnesota Lynn (R) 7-7 5.22 8-10 2-1 12.2 7.82 Kansas City Junis (R) 7:15p 5-10 5.13 7-10 0-3 16.1 8.82 Cleveland Carrasco (R) 11-5 4.12 10-7 2-1 11.2 6.17 Texas Colon (R) 8:05p 5-7 4.64 8-9 1-2 19.0 4.26 Chicago Covey (R) 3-5 5.69 4-7 0-3 11.0 14.73 Seattle Hernandez (R) 10:10p 8-7 5.21 10-9 2-1 16.0 5.06INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Mets Matz (L) 4-7 3.38 9-9 1-2 18.0 2.00 Yankees Gray (R) 1:05p 6-7 5.46 8-10 1-2 10.1 9.58 Miami Lopez (R) 1-1 6.35 1-2 1-1 17.0 6.35 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 San Fran. Bumgarner (L) 3-3 2.90 4-4 2-1 17.1 3.63 Oakland Cahill (R) 9:05p 1-2 3.10 4-5 0-0 16.1 3.86 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLJULY 21 1921: The Cleveland Indians and the New York Yankees combined for an AL record 16 doubles in the Indians 17-8 victory. Cleveland had nine doubles and New York seven. 1945: The Detroit Tigers and the Philadelphia Athletics played 24 innings in a 1-1 tie. Les Mueller pitched 19 2-3 innings for the Tigers. 1956: Brooks Lawrence of the Cincinnati Reds had his 13-game winning streak broken when Roberto Clementes three-run homer led the Pittsburgh Pirates to a 4-3 victory. 1970: San Diegos Clay Kirby held the New York Mets hitless for eight innings but was lifted for a pinch hitter by manager Preston Gomez. With the Padres trailing 1-0 with two out in the eighth, Gomez elected to go for the win instead of letting Kirby “ nish. The Padres lost the no-hitter and the game, 3-0. 1973: Hank Aaron of Atlanta hit his 700th home run in the third inning of an 8-4 Braves loss to Philadelphia. Aaron connected on a 1-1 fastball off Phillies pitcher Ken Brett. 1975: Joe Torre of the New York Mets grounded into four double plays in a 6-2 loss to the Houston Astros. Felix Millan had four singles but was wiped out each time by Torre. 2001: In their highest-scoring game in 58 years, the Los Angeles Dodgers routed Colorado 22-7. The 22 runs were the most scored by the Dodgers since Brooklyn beat Pittsburgh 23-6 on July 10, 1943, at Ebbets Field. S TATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 85; Betts, Boston, 79; Martinez, Boston, 72; Trout, Los Angeles, 71; Benintendi, Boston, 68; Ramirez, Cleveland, 68; Bregman, Houston, 67; Judge, New York, 66; Segura, Seattle, 66; Springer, Houston, 65. RBI: Martinez, Boston, 80; Ramirez, Cleveland, 70; Haniger, Seattle, 67; Encarnacion, Cleveland, 65; Machado, Los Angeles, 65; Bogaerts, Boston, 64; Bregman, Houston, 64; KDavis, Oakland, 64; Gattis, Houston, 63; 2 tied at 62. HITS: Altuve, Houston, 129; Segura, Seattle, 120; Rosario, Minnesota, 117; Martinez, Boston, 116; Castellanos, Detroit, 115; Machado, Los Angeles, 115; Lindor, Cleveland, 113; Merri“ eld, Kansas City, 109; Betts, Boston, 108; Ramirez, Cleveland, 108. HOME RUNS: Martinez, Boston, 29; Ramirez, Cleveland, 29; Judge, New York, 25; Lindor, Cleveland, 25; Trout, Los Angeles, 25; Machado, Los Angeles, 24; Betts, Boston, 23; Stanton, New York, 23; 3 tied at 22. S TOLEN BASES: Gordon, Seattle, 22; Anderson, Chicago, 21; Ramirez, Cleveland, 20; Betts, Boston, 18; Benintendi, Boston, 17; Merri“ eld, Kansas City, 17; RDavis, Cleveland, 16; DeShields, Texas, 16; Smith, Tampa Bay, 16; Trout, Los Angeles, 15. PITCHING: Severino, New York, 14-2; Kluber, Cleveland, 12-5; Snell, Tampa Bay, 12-5; Carrasco, Cleveland, 11-5; Morton, Houston, 11-2; Porcello, Boston, 11-4; Rodriguez, Boston, 11-3; 6 tied at 10. ERA: Sale, Boston, 2.23; Bauer, Cleveland, 2.24; Snell, Tampa Bay, 2.27; Verlander, Houston, 2.29; Severino, New York, 2.31; Cole, Houston, 2.53; Skaggs, Los Angeles, 2.57; Kluber, Cleveland, 2.76; Morton, Houston, 2.96; Gonzales, Seattle, 3.42. S TRIKEOUTS: Sale, Boston, 188; Cole, Houston, 177; Bauer, Cleveland, 175; Verlander, Houston, 172; Paxton, Seattle, 155; Morton, Houston, 146; Severino, New York, 144; Snell, Tampa Bay, 134; Kluber, Cleveland, 132; Berrios, Minnesota, 127. NATIONAL LEAGUE RUNS: Albies, Atlanta, 74; Blackmon, Colorado, 73; Arenado, Colorado, 63; Hernandez, Philadelphia, 63; Pham, St. Louis, 62; Baez, Chicago, 61; Goldschmidt, Arizona, 61; Yelich, Milwaukee, 60; Freeman, Atlanta, 59; Gennett, Cincinnati, 59. RBI: Baez, Chicago, 72; Suarez, Cincinnati, 71; Aguilar, Milwaukee, 70; Arenado, Colorado, 68; Story, Colorado, 68; Gennett, Cincinnati, 63; Rizzo, Chicago, 62; Freeman, Atlanta, 61; Markakis, Atlanta, 61; 2 tied at 60. HITS: Markakis, Atlanta, 120; Gennett, Cincinnati, 115; Albies, Atlanta, 114; Freeman, Atlanta, 114; Castro, Miami, 112; Anderson, Miami, 109; Peraza, Cincinnati, 108; Arenado, Colorado, 107; Story, Colorado, 107; Blackmon, Colorado, 105. HOME RUNS: Aguilar, Milwaukee, 24; Arenado, Colorado, 23; Harper, Washington, 23; Muncy, Los Angeles, 22; Goldschmidt, Arizona, 21; Albies, Atlanta, 20; Carpenter, St. Louis, 20; Story, Colorado, 20; 4 tied at 19. STOLEN BASES: SMarte, Pittsburgh, 25; MTaylor, Washington, 24; Inciarte, Atlanta, 23; Hamilton, Cincinnati, 22; Turner, Washington, 22; Baez, Chicago, 18; Cain, Milwaukee, 18; Peraza, Cincinnati, 17; Dyson, Arizona, 16; 3 tied at 14. PITCHING: Lester, Chicago, 12-2; Nola, Philadelphia, 12-3; Scherzer, Washington, 12-5; Godley, Arizona, 11-6; Greinke, Arizona, 10-5; Mikolas, St. Louis, 10-3; 10 tied at 8. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.30; Scherzer, Washington, 2.41; Lester, Chicago, 2.58; Foltynewicz, Atlanta, 2.66; Mikolas, St. Louis, 2.79; Freeland, Colorado, 3.11; Greinke, Arizona, 3.18; Arrieta, Philadelphia, 3.23; Corbin, Arizona, 3.24. STRIKEOUTS: Scherzer, Washington, 182; Corbin, Arizona, 149; deGrom, New York, 149; Nola, Philadelphia, 131; Gray, Colorado, 125; Greinke, Arizona, 124; Foltynewicz, Atlanta, 120; Pivetta, Philadelphia, 113; Velasquez, Philadelphia, 110; 4 tied at 108.TUESDAYS GAME All-Star Game AL 8, NL 6, 10 inn. SUNDAYS GAMES American League Baltimore at Toronto, 1:07 p.m. Boston at Detroit, 1:10 p.m. Minnesota at Kansas City, 2:15 p.m. Cleveland at Texas, 3:05 p.m. Houston at L.A. Angels, 4:07 p.m. Chicago White Sox at Seattle, 4:10 p.m. National League Pittsburgh at Cincinnati, 1:10 p.m. Atlanta at Washington, 1:35 p.m. San Diego at Philadelphia, 1:35 p.m. L.A. Dodgers at Milwaukee, 2:10 p.m. St. Louis at Chicago Cubs, 2:20 p.m. Colorado at Arizona, 4:10 p.m. Interleague Miami at Tampa Bay, 1:10 p.m. San Francisco at Oakland, 4:05 p.m. N.Y. Mets at N.Y. Yankees, 8:05 p.m.FANTASY PLAYSThe All-Star break is the perfect time for you to re-evaluate your fantasy baseball team. Its a good time to determine what it will take to build a squad that can make a strong “ nal push toward the playoffs. CARLOS SANTANA, 1B, Phillies: Santana is batting just .216, but he has 14 home runs and 52 RBIs. His on base percentage (OBP) of .359 is well above the major league average. BRIAN DOZIER, 2B, Twins: When Dozier is “ ring on all cylinders he helps you in the home run and stolen base categories. As has been the case throughout his career, Dozier is heating up just as the dog days of summer arrive. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 78 301 79 108 .359 Altuve Hou 99 389 63 129 .332 JMartinez Bos 92 354 72 116 .328 Segura Sea 90 371 66 120 .323 MDuffy TB 80 312 33 99 .317 MMachado Bal 96 365 48 115 .315 Simmons LAA 86 323 46 101 .313 Rosario Min 93 376 64 117 .311 Trout LAA 97 335 71 104 .310 Gurriel Hou 78 313 43 97 .310 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 92 353 59 115 .326 Markakis Atl 94 371 55 120 .323 Almora ChC 87 277 48 88 .318 FFreeman Atl 94 362 59 114 .315 Suarez Cin 79 298 50 93 .312 Arenado Col 90 343 63 107 .312 Kemp LAD 92 297 42 92 .310 Dickerson Pit 86 324 40 99 .306 Martinez StL 89 318 35 95 .299 Aguilar Mil 87 272 49 81 .298 Through July 15

PAGE 29

The Sun / Saturday, July 21, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GBDunedin (Blue Jays) 20 9 .690 „ Clearwater (Phillies) 16 12 .571 3 Lakeland (Tigers) 15 12 .556 4 Daytona (Reds) 15 14 .517 5 Tampa (Yankees) 14 14 .500 5 Florida (Braves) 14 15 .483 6South Division W L Pct. GBCharlotte (Rays) 16 13 .552 „ Fort Myers (Twins) 15 14 .517 1 Palm Beach (Cardinals) 13 16 .448 3 Jupiter (Marlins) 11 17 .393 4 St. Lucie (Mets) 11 17 .393 4 Bradenton (Pirates) 11 18 .379 5Fridays GamesClearwater 4, Florida 2 St. Lucie 6, Palm Beach 1 Dunedin 7, Tampa 5 Daytona 4, Bradenton 2 Charlotte 6, Jupiter 2 Fort Myers 11, Lakeland 6Saturdays GamesSt. Lucie at Palm Beach, 5:30 p.m. Lakeland at Fort Myers, 6 p.m. Jupiter at Charlotte, 6:05 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Daytona at Bradenton, 6:30 p.m.Sundays GamesNo games scheduledODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago (1st) -119 St. Louis +109 at Chicago (2nd) -145 St. Louis +135 at Washington -135 Atlanta +125 at Philadelphia -181 San Diego +166 Los Angeles -175 at Milwaukee +163 at Cincinnati -117 Pittsburgh +107 at Arizona -129 Colorado +119American LeagueFAVORITE LINE UNDERDOG LINE at Seattle -225 Chicago +205 at Toronto -183 Baltimore +168 Boston -166 at Detroit +156 Minnesota -133 at Kansas City +123 Houston -158 at Los Angeles +148 Cleveland -190 at Texas +175InterleagueFAVORITE LINE UNDERDOG LINE at N.Y. Yankees -225 N.Y. Mets +205 at Tampa Bay Off Miami Off at Oakland -108 San Francisco -102 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended minor league free agent LHP Antonio Bastardo 140 games after testing positive for Stanozolol, his second violation of a Major League Baseball Drug Program involving a performanceenhancing substance. Suspended Tampa Bay minor league OF David Olmedo-Barrera (Charlotte-FSL) 80 games after testing positive for Dehydrochlormethyltestosterone, a performanceenhancing substance. Suspended Seattle minor league LHP Yeisel De Los Santos (DSL); Atlanta minor league RHP Joselin Vallejo (DSL) and Chicago Cubs minor league LHP Saul Vazquez (DSL) 72 games each after testing positive for a performance-enhancing substance.American LeagueBALTIMORE ORIOLES „ Selected the contract of INF Renato Nez from Norfolk (IL). Reinstated RHP Chris Tillman from the 10-day DL and designated him for assignment. BOSTON RED SOX „ Reinstated OF Andrew Benintendi from the bereavement list. Optioned 1B-OF Sam Travis to Pawtucket (IL). CHICAGO WHITE SOX „ Reinstated OF Nicky Delmonico from the 10-day DL. CLEVELAND INDIANS „ Selected the contract of OF Melky Cabrera from Columbus (IL). Recalled INF Yandy Diaz from Columbus. Optioned OF Greg Allen, RHP Adam Plutko and LHP Tyler Olson to Columbus. Added LHP Brad Hand and RHP Adam Cimber to the major league roster. Transferred OF Lonnie Chisenhall from the 10-day to the 60-day DL. Announced LHP Marc Rzepczynski cleared outright waivers and elected free agency. DETROIT TIGERS „ Placed RHP Michael Fulmer on the 10-day DL. Activated OF Leonys Martin from the DL. Optioned OF Mikie Mahtook to Toledo (IL). Recalled RHP Victor Alcantara from Toledo. HOUSTON ASTROS „ Recalled INF J.D. Davis from Fresno (PCL). Optioned INF Tyler White to Fresno. MINNESOTA TWINS „ Recalled INF-OF Taylor Motter from Rochester (IL). NEW YORK YANKEES „ Recalled INF-OF Brandon Drury from Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Signed manager Scott Servais to a multiyear contract extension. TEXAS RANGERS „ Placed OF Nomar Mazara on the 10-day DL, retroactive to July 17. Recalled OF Willie Calhoun from Round Rock (PCL).National LeagueCINCINNATI REDS „ Recalled OF Phillip Ervin from Louisville (IL). LOS ANGELES DODGERS „ Activated SS Manny Machado. Optioned OF Andrew Toles to Oklahoma City (PCL). MILWAUKEE BREWERS „ Reinstated C Manny Pina from the 10-day DL. NEW YORK METS „ Reinstated OF Yoenis Cspedes from the 10-day DL. Recalled RHP Drew Smith from Las Vegas (PCL). Optioned INF Dominic Smith and RHP Corey Oswalt to Las Vegas. PITTSBURGH PIRATES „ Reinstated INF-OF Sean Rodriguez from the 10-day DL. Optioned RHP Tanner Anderson to Indianapolis (IL). WASHINGTON NATIONALS „ Reinstated RHP Stephen Strasburg from the 10-day DL and 1B Ryan Zimmerman from the 60-day DL. Optioned RHP Wander Suero to Syracuse (IL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Activated RHP J.B. Bukauskas from the disabled list.American AssociationCHICAGO DOGS „ Traded RHP Connor Root to Normal (FL) for RHP Trevor Simms. KANSAS CITY T-BONES „ Released RHP Ian Hardman. Signed LHP Adam Bleday. WICHITA WINGNUTS „ Signed RHP Scott Kuzminsky.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHPs Matt Larkins and Lee Sosa. Placed LHP Bennett Parry on the inactive list and LHP Wander Perez on the disabled list.Frontier LeagueEVANSVILLE OTTERS „ Released C-1B Joe Lytle and INF Jacob Richardson. NORMAL CORNBELTERS „ Traded RHP Trevor Simms to Chicago (AA) for RHP Connor Root. Released C Tanner Lubach. SCHAUMBURG BOOMERS „ Signed LHP Grif“ n Bremmer.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Waived G-F Myke Henry. SAN ANTONIO SPURS „ Signed F Dante Cunningham and G Marco Belinelli. Re-signed G Bryn Forbes.FOOTBALLNational Football LeagueNFL „ Suspended Jacksonville DE Dante Fowler one regular season game for attacking a man last year.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Re-signed F Nick Lappin to a one-year, two-way contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed F Jordan Topping to a one-year contract. LEHIGH VALLEY PHANTOMS „ Signed D Frank Hora and Fs Michael Huntebrinker and Alex Krushelnyski.ECHLREADING ROYALS „ Signed F Frank DiChiara.SOCCERMajor League SoccerMLS „ Fined Seattle D Jordan McCrary an undisclosed amount for failure to leave the “ eld in a timely manner during the 63rd minute of a July 15 match a g ainst Atlanta. Fined Seattle M Vctor Rodrguez an undisclosed amount for simulation/ embellishment in the 31st minute of a July 15 match against Atlanta. NEW YORK RED BULLS „ Signed M Andreas Ivan. SEATTLE SOUNDERS „ Waived M Magnus Wolff Eikrem.COLLEGESNEW MEXICO „ Named Joe Downing interim ski team coach. SAINT ANSELM „ Named Alex Gacek mens assistant ice hockey coach. WOFFORD „ Named Eric Lewis womens interim soccer coach.GOLFROYAL & ANCIENT GOLF CLUBBRITISH OPEN Friday leaders at Royal & Ancient Golf Club, Carnoustie, Scotland Purse: $10.5 million. Yardage: 7,402; Par: 71 (36-35) (a-denotes amateur)Second RoundZach Johnson 69-67„136 -6 Kevin Kisner 66-70„136 -6 Tommy Fleetwood 72-65„137 -5 Pat Perez 69-68„137 -5 Xander Schauffele 71-66„137 -5 Rory McIlroy 69-69„138 -4 Erik van Rooyen 67-71„138 -4 Matt Kuchar 70-68„138 -4 Tony Finau 67-71„138 -4 Zander Lombard 67-71„138 -4 Kevin Chappell 70-69„139 -3 Jordan Spieth 72-67„139 -3 Rickie Fowler 70-69„139 -3 Thorbjorn Olesen 70-70„140 -2 Luke List 70-70„140 -2 Danny Willett 69-71„140 -2 Brandon Stone 68-72„140 -2 Ryan Moore 68-73„141 -1 Charley Hoffman 71-70„141 -1 Alex Noren 70-71„141 -1 Adam Scott 71-70„141 -1 Kyle Stanley 72-69„141 -1 Brooks Koepka 72-69„141 -1 Matthew Southgate 69-72„141 -1 Eddie Pepperell 71-70„141 -1 Patrick Cantlay 70-71„141 -1 Webb Simpson 70-71„141 -1 Sung Kang 69-72„141 -1 Francesco Molinari 70-72„142 E Jason Day 71-71„142 E Michael Kim 73-69„142 E Lucas Herbert 73-69„142 E Tiger Woods 71-71„142 E Shaun Norris 74-68„142 E Austin Cook 72-70„142 E Phil Mickelson 73-69„142 E Stewart Cink 72-70„142 E Louis Oosthuizen 72-70„142 E Sean Crocker 71-71„142 E Cameron Davis 71-72„143 +1 Haotong Li 71-72„143 +1 Beau Hossler 73-70„143 +1 Marcus Kinhult 74-69„143 +1 Thomas Pieters 70-73„143 +1 Satoshi Kodaira 72-71„143 +1 Yuta Ikeda 70-73„143 +1 Si Woo Kim 71-72„143 +1 Gary Woodland 71-72„143 +1 Adam Hadwin 73-70„143 +1 Julian Suri 74-69„143 +1 Kevin Na 70-73„143 +1 Byeong Hun An 73-71„144 +2 Lee Westwood 72-72„144 +2 Marc Leishman 72-72„144 +2 Brendan Steele 68-76„144 +2 Cameron Smith 73-71„144 +2 Shubhankar Sharma 73-71„144 +2 Masahiro Kawamura 77-67„144 +2 Brett Rumford 74-70„144 +2 Paul Dunne 71-73„144 +2 Rafa Cabrera Bello 74-70„144 +2 Bernhard Langer 73-71„144 +2 Chris Wood 70-74„144 +2 Paul Casey 73-71„144 +2 a-Sam Locke 72-73„145 +3 Tom Lewis 75-70„145 +3 Henrik Stenson 70-75„145 +3 Bryson DeChambeau 75-70„145 +3 Keegan Bradley 74-71„145 +3 Jason Dufner 75-70„145 +3 Ryan Fox 74-71„145 +3 Ross Fisher 75-70„145 +3 Tyrrell Hatton 74-71„145 +3 Yusaku Miyazato 71-74„145 +3 Kiradech Aphibarnrat 74-71„145 +3 Justin Rose 72-73„145 +3 Patrick Reed 75-70„145 +3 Rhys Enoch 74-71„145 +3 Gavin Green 72-73„145 +3Failed to Make the CutDaniel Berger 73-73„146 +4 Branden Grace 74-72„146 +4 Justin Thomas 69-77„146 +4 Chez Reavie 69-77„146 +4 Tom Lehman 75-71„146 +4 Matt Wallace 74-72„146 +4 Sergio Garcia 75-71„146 +4 Russell Knox 73-73„146 +4 Hideki Matsuyama 75-71„146 +4 Fabrizio Zanotti 72-74„146 +4 Martin Kaymer 71-75„146 +4 George Coetzee 75-71„146 +4 Peter Uihlein 74-72„146 +4 Charl Schwartzel 74-73„147 +5 Kelly Kraft 74-73„147 +5 Matthew Fitzpatrick 72-75„147 +5 Jorge Campillo 72-75„147 +5 Jordan Smith 74-73„147 +5 Andy Sullivan 71-76„147 +5 Oliver Wilson 75-72„147 +5 Shane Lowry 74-73„147 +5 Brian Harman 71-76„147 +5 Chesson Hadley 73-74„147 +5 Jon Rahm 69-78„147 +5 Alexander Levy 73-75„148 +6 Dustin Johnson 76-72„148 +6 Bubba Watson 75-73„148 +6 Bronson Burgoon 74-74„148 +6 a-Nicolai Hojgaard 72-76„148 +6 Charles Howell III 75-74„149 +7 Russell Henley 69-80„149 +7 Ryuko Tokimatsu 72-77„149 +7 Abraham Ancer 71-78„149 +7 Mark Calcavecchia 73-76„149 +7 Ernie Els 73-76„149 +7 Scott Jamieson 75-74„149 +7 Sang-Hyun Park 76-73„149 +7 Marcus Armitage 80-69„149 +7 Jimmy Walker 72-78„150 +8 Dylan Frittelli 71-79„150 +8 Jason Kokrak 72-78„150 +8 Padraig Harrington 76-74„150 +8 Jazz Janewattananond 74-76„150 +8 Thomas Curtis 82-68„150 +8 Emiliano Grillo 76-74„150 +8 Hideto Tanihara 75-75„150 +8 Anirban Lahiri 76-74„150 +8 Jhonattan Vegas 76-74„150 +8 Alexander Bjork 72-78„150 +8 Haraldur Magnus 72-78„150 +8 Kodai Ichihara 78-72„150 +8 Patton Kizzire 77-74„151 +9 Michael Hendry 73-78„151 +9 Shota Akiyoshi 77-74„151 +9 Todd Hamilton 75-76„151 +9 Ryan Armour 75-76„151 +9 Matt Jones 75-76„151 +9 Sandy Lyle 75-76„151 +9 Retief Goosen 74-77„151 +9 Danthai Boonma 78-74„152 +10 Jonas Blixt 77-76„153 +11 Nicolas Colsaerts 79-74„153 +11 Grant Forrest 80-73„153 +11 Minchel Choi 79-74„153 +11 Brandt Snedeker 76-78„154 +12 Ian Poulter 73-81„154 +12 Masanori Kobayashi 82-72„154 +12 Brady Schnell 79-75„154 +12 a-Yuxin Lin 80-74„154 +12 Jack Senior 79-76„155 +13 Ashton Turner 78-77„155 +13 James Robinson 75-81„156 +14 Andrew Landry 80-77„157 +15 a-Jovan Rebula 79-79„158 +16 Jens Dantorp 76-82„158 +16 Darren Clarke 82-83„165 +23 David Duval 80-WDBRITISH OPENTHIRD-ROUND TEE TIMESAt Carnoustie Golf Links, Carnoustie, Scotland All times Eastern (a-amateur)Today4:15 a.m. „ Gavin Green 4:25 a.m. „ Rhys Enoch, Patrick Reed 4:35 a.m. „ Kiradech Aphibarnrat, Justin Rose 4:45 a.m. „ Yusaku Miyazato, Tyrrell Hatton 4:55 a.m. „ Ross Fisher, Keegan Bradley 5:05 a.m. „ Ryan Fox, Jason Dufner 5:15 a.m. „ Bryson DeChambeau, Henrik Stenson 5:25 a.m. „ Tom Lewis, a-Sam Locke 5:35 a.m. „ Paul Casey, Chris Wood 5:45 a.m. „ Bernhard Langer, Rafa Cabrera Bello 6 a.m. „ Paul Dunne, Brett Rumford 6:10 a.m. „ Masahiro Kawamura, Shubhankar Sharma 6:20 a.m. „ Cameron Smith, Brendan Steele 6:30 a.m. „ Marc Leishman, Lee Westwood 6:40 a.m. „ Byeong Hun An, Kevin Na 6:50 a.m. „ Julian Suri, Adam Hadwin 7 a.m. „ Gary Woodland, Si Woo Kim 7:10 a.m. „ Yuta Ikeda, Satoshi Kodaira 7:20 a.m. „ Marcus Kinhult, Thomas Pieters 7:30 a.m. „ Beau Hossler, Li Haotong 7:45 a.m. „ Cameron Davis, Sean Crocker 7:55 a.m. „ Louis Oosthuizen, Stewart Cink 8:05 a.m. „ Phil Mickelson, Austin Cook 8:15 a.m. „ Shaun Norris, Tiger Woods 8:25 a.m. „ Lucas Herbert, Michael Kim 8:35 a.m. „ Jason Day, Francesco Molinari 8:45 a.m. „ Sung Kang, Webb Simpson 8:55 a.m. „ Patrick Cantlay, Eddie Pepperell 9:05 a.m. „ Matthew Southgate, Brooks Koepka 9:15 a.m. „ Kyle Stanley, Adam Scott 9:30 a.m. „ Charley Hoffman, Alex Noren 9:40 a.m. „ Ryan Moore, Brandon Stone 9:50 a.m. „ Luke List, Danny Willett 10 a.m. „ Thorbjorn Olesen, Rickie Fowler 10:10 a.m. „ Jordan Spieth, Kevin Chappell 10:20 a.m. „ Zander Lombard, Tony Finau 10:30 a.m. „ Matt Kuchar, Erik Van Rooyen 10:40 a.m. „ Rory McIlroy, Xander Schauffele 10:50 a.m. „ Pat Perez, Tommy Fleetwood 11 a.m. „ Kevin Kisner, Zach JohnsonPGA TOURBARBASOL CHAMPIONSHIPFridays leaders at Keene Trace Golf Club, Nicholasville, Ky. Purse: $3.5 million; Yardage: 7,328; Par: 72Partial Second RoundTroy Merritt 62-67„129 Billy Horschel 65-66„131 Shawn Stefani 66-68„134 Hunter Mahan 66-68„134 Josh Teater 68-66„134 Robert Streb 67-68„135 Steve Wheatcroft 68-67„135 D.J. Trahan 67-68„135 Davis Love III 68-68„136 Michael Thompson 67-69„136 Parker McLachlin 69-68„137 Tyler Duncan 66-72„138 Seamus Power 70-68„138 Scott Brown 68-70„138 Jonathan Byrd 66-72„138 Billy Hurley III 71-67„138 Martin Piller 66-72„138 Nick Taylor 67-71„138 Michael Bradley 69-70„139 John Rollins 69-70„139 Brian Davis 71-68„139 Fabin Gmez 70-69„139 Chris Kirk 71-68„139 Dicky Pride 72-68„140 William McGirt 68-72„140 Olin Browne 70-70„140 Skip Kendall 73-68„141 John Merrick 70-71„141 Matt Every 70-71„141 James Hahn 71-70„141 Cameron Tringale 72-69„141 Cody Gribble 71-71„142 Chad Campbell 74-70„144 Robert Allenby 73-71„144 Brendon Todd 71-74„145 Ken Duke 74-72„146 Mark Wilson 75-71„146 Tim Herron 71-75„146 Marc Turnesa 70-77„147 Steven Bowditch 78-74„152 John Huston 74-78„152 George ll 72„WD Dudley Hart 74„WD Len Mattiace 76„WD Carl Pettersson 77„WD Zecheng Dou 79„WDLeaderboard at time of suspended play Golfer Score Thru Troy Merritt -15 F Billy Horschel -13 F Richy Werenski -12 17 Tom Lovelady -12 17 Shawn Stefani -10 F Hunter Mahan -10 F Josh Teater -10 F WEB.COM TOURPINNACLE BANK CHAMPIONSHIPFridays leaders at The Club at Indian Creek, Omaha, Neb. Purse: $600,000; Yardage: 7,581; Par: 71Second RoundDawie van der Walt 66-66„132 Sungjae Im 65-67„132 Brock Mackenzie 69-64„133 Kramer Hickok 67-66„133 Erik Barnes 68-66„134 David Skinns 68-66„134 Brandon Matthews 68-66„134 Sam Burns 69-66„135 Curtis Thompson 67-68„135 Brian Richey 68-68„136 Derek Ernst 66-70„136 Adam Webb 69-67„136 Scott Pinckney 67-69„136 Roger Sloan 69-67„136 Wade Bin“ eld 69-67„136 Adam Svensson 69-68„137 Fernando Mechereffe 70-67„137 Mike Van Sickle 68-69„137 Jonathan Hodge 69-68„137 Carlos Sainz Jr 67-70„137 Jim Herman 69-68„137 Bo Hoag 70-67„137 Joseph Bramlett 69-69„138 Hank Lebioda 67-71„138 Jared Wolfe 68-70„138 Rico Hoey 69-69„138 Jim Knous 70-68„138 Andre Metzger 66-72„138 Chad Ramey 70-68„138 Mark Hubbard 69-69„138 Armando Favela 69-70„139 Doug Letson 70-69„139 Roland Thatcher 67-72„139 Justin Hicks 67-72„139 Donald Constable 72-67„139 Henrik Norlander 70-69„139 Adam Long 69-70„139 Wes Roach 68-71„139 Roberto Castro 71-68„139 Mark Baldwin 69-70„139 Christian Brand 68-71„139 John Chin 68-71„139 Chase Wright 67-72„139 Mark Anderson 71-69„140 Chris Baker 72-68„140 Grant Leaver 72-68„140 Ray Beau“ ls 71-69„140 Dan McCarthy 70-70„140 Trevor Cone 70-70„140 Vince Covello 73-67„140 Bio Kim 73-67„140 Vince India 70-70„140 Brandon Crick 71-69„140 Jordan Russell 74-66„140 Michael Buttacavoli 69-71„140 Mark Anguiano 69-71„140 Kyoung-Hoon Lee 71-69„140 Sean Kelly 73-67„140 Luke Guthrie 71-69„140 Kevin Lucas 70-70„140 Kyle Jones 72-68„140 Scott Gutschewski 71-69„140 Jack Maguire 70-70„140 J.T. Grif“ n 72-68„140 Conner Godsey 72-69„141 Matt Ryan 71-70„141 Steven Alker 69-72„141 Andres Gonzales 68-73„141 Alex Prugh 71-70„141 Chris Thompson 70-71„141 Sebastian Cappelen 73-68„141 Stuart Macdonald 74-67„141 Ben Taylor 69-72„141 Gerardo Ruiz 71-70„141 Casey Wittenberg 71-70„141 Nick Rousey 71-70„141 Kyle Reifers 69-72„141 Brad Hop“ nger 73-68„141 Max McGreevy 71-70„141 William Kropp 66-75„141Failed to Make the Cut Chris Naegel 72-70„142 Erik Compton 75-67„142 Maverick McNealy 70-72„142 Jordan Niebrugge 72-70„142 Daniel Mazziotta 72-70„142 Joey Garber 71-71„142 Scottie Schef” er 71-71„142 Scott Langley 74-68„142 Jacques Blaauw 69-73„142 Michael Arnaud 71-71„142 Ben Kohles 69-73„142 Jos Toledo 72-70„142 Ryan Yip 72-71„143 Brett Drewitt 73-70„143 Connor Arendell 75-68„143 Ryan Brehm 71-72„143 Matt Fast 73-70„143 Martin Trainer 73-70„143 Sepp Straka 72-71„143 Patrick Newcomb 71-72„143 Jimmy Gunn 71-72„143 Michael Hebert 74-70„144 Tom Whitney 76-68„144 Brad Brunner 72-72„144 Kevin Kring 70-74„144 Sean Jacklin 73-71„144 Patrick Fishburn 74-70„144 Wyndham Clark 71-73„144 Justin Hueber 74-70„144 Chip Lynn 77-67„144 Andrew Novak 72-72„144 Ken Looper 77-67„144 Patrick Sullivan 72-72„144 Mark Blake“ eld 74-70„144 Ryan Vermeer 71-73„144 Peter Tomasulo 73-71„144 Steven Ihm 74-70„144 Eric Axley 71-74„145 D.H. Lee 73-72„145 Kevin Dougherty 71-74„145 Samuel Del Val 74-71„145 Doc Redman 72-73„145 Max Homa 74-71„145 Luke Kluver 74-71„145 Nate Lashley 74-71„145 Douglas Quinones 75-70„145 Michael Putnam 70-76„146 Chase Parker 73-73„146 Johnny Ruiz 73-73„146 Albin Choi 72-74„146 Edward Loar 77-70„147 Michael Johnson 75-72„147 Seann Harlingten 72-75„147 Lorens Chan 74-73„147 Lee McCoy 77-70„147 Richard H. Lee 71-76„147 Augusto Nez 79-68„147 Alex Schaake 72-75„147 Rhein Gibson 71-76„147 Mathew Goggin 75-72„147 Rafael Campos 75-72„147 Rick Cochran III 73-75„148 Tag Ridings 78-70„148 Andrew Loupe 73-75„148 Garrett Osborn 72-76„148 Zahkai Brown 74-74„148 Brian Campbell 77-72„149 Roman Robledo 75-74„149 Taylor Koser 72-78„150 Brad Schneider 76-74„150 Riley Arp 70-80„150 Joshua Lee 80-70„150 Bryan Bigley 79-73„152 Curtis Reed 77-79„156 Nate Vontz 80-76„156U.S. JUNIOR AMATEURFriday at Baltusrol Golf Club, Spring“ eld, N.J. Upper Course: 7,280 yards, Par: 71Quarter“ nalsCole Hammer, Houston (137) def. Shuai Ming (Ben) Wong, Hong Kong China (141), 2 and 1 Akshay Bhatia, Wake Forest, N.C. (138) def. Alejandro Madariaga, Mexico (143), 1 up Michael Thorbjornsen, Wellesley, Mass. (137) def. Joe Highsmith, Lakewood, Wash. (142), 4 and 3 Cameron Sisk, El Cajon, Calif. (138) def. Thomas Ponder, Dothan, Ala. (143), 2 and 1Semi“ nalsAkshay Bhatia, Wake Forest, N.C. (138) def. Cole Hammer, Houston (137), 4 and 2 Michael Thorbjornsen, Wellesley, Mass. (137) def. Cameron Sisk, El Cajon, Calif. (138), 21 holesTodays Championship Tee Times (EDT) 36 holes7 a.m. and 12:30 p.m. „ Akshay Bhatia vs. Michael Thorbjornsen AUTO RACINGNASCAR MONSTER ENERGY CUPFOXWOODS RESORT CASINO 301 LINEUPAfter Friday qualifying, race Sunday, at New Hampshire Motor Speedway, Loudon, N.H. Lap length: 1.06 miles(Car number in parentheses)1. (41) Kurt Busch, Ford, 133.591 mph. 2. (78) Martin Truex Jr., Toyota, 133.502. 3. (18) Kyle Busch, Toyota, 133.431. 4. (11) Denny Hamlin, Toyota, 133.361. 5. (12) Ryan Blaney, Ford, 132.720. 6. (2) Brad Keselowski, Ford, 132.715. 7. (20) Erik Jones, Toyota, 132.674. 8. (88) Alex Bowman, Chevrolet, 132.618. 9. (19) Daniel Suarez, Toyota, 132.581. 10. (9) Chase Elliott, Chevrolet, 132.462. 11. (24) William Byron, Chevrolet, 132.383. 12. (21) Paul Menard, Ford, 132.190. 13. (10) Aric Almirola, Ford, 132.586. 14. (4) Kevin Harvick, Ford, 132.554. 15. (14) Clint Bowyer, Ford, 132.402. 16. (47) AJ Allmendinger, Chevrolet, 132.379. 17. (3) Austin Dillon, Chevrolet, 132.259. 18. (31) Ryan Newman, Chevrolet, 132.200. 19. (22) Joey Logano, Ford, 132.094. 20. (42) Kyle Larson, Chevrolet, 132.039. 21. (48) Jimmie Johnson, Chevrolet, 131.925. 22. (1) Jamie McMurray, Chevrolet, 131.738. 23. (17) Ricky Stenhouse Jr., Ford, 131.447. 24. (37) Chris Buescher, Chevrolet, 131.238. 25. (13) Ty Dillon, Chevrolet, 131.247. 26. (95) Kasey Kahne, Chevrolet, 130.954. 27. (43) Bubba Wallace, Chevrolet, 130.860. 28. (32) Matt DiBenedetto, Ford, 130.783. 29. (34) Michael McDowell, Ford, 130.568. 30. (38) David Ragan, Ford, 130.532. 31. (6) Matt Kenseth, Ford, 130.483. 32. (15) Ross Chastain, Chevrolet, 129.213. 33. (72) Corey LaJoie, Chevrolet, 129.151. 34. (00) Landon Cassill, Chevrolet, 129.134. 35. (99) Kyle Weatherman, Chevrolet, 127.577. 36. (51) BJ McLeod, Chevrolet, 127.555. 37. (23) Blake Jones, Toyota, 124.556.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 14 9 .609 „ Washington 13 10 .565 1 Connecticut 12 11 .522 2 Chicago 7 16 .304 7 New York 7 16 .304 7 Indiana 2 21 .087 12WESTERN CONFERENCE W L PCT GBSeattle 17 6 .739 „ Phoenix 15 9 .625 2 Dallas 14 9 .609 3 Los Angeles 14 9 .609 3 Minnesota 13 10 .565 4 Las Vegas 11 13 .458 6Thursdays GamesAtlanta 82, New York 68 Dallas 90, Washington 81 Las Vegas 85, Phoenix 82Fridays GamesSeattle 78, Connecticut 65 Dallas at Chicago, late Indiana at Los Angeles, lateTodays GamesWashington at New York, 3 p.m. Minnesota at Phoenix, 10 p.m.Sundays GamesSeattle at Atlanta, 3 p.m. Connecticut at Dallas, 4 p.m. Los Angeles at Chicago, 6 p.m. Indiana at Las Vegas, 6 p.m.ALL-STAR ROSTERSSaturday, July 28 at Target Center, Minneapolis (c-captains; number of All-Star selections in parentheses) TEAM DELLE DONNE Seimone Augustus, Minnesota (8) Sue Bird, Seattle (11) DeWanna Bonner, Phoenix (2) c-Elena Delle Donne, Washington (5) Sylvia Fowles, Minnesota (5) Brittney Griner, Phoenix (5) Kayla McBride, Las Vegas (2) Breanna Stewart, Seattle (2) Diana Taurasi, Phoenix (9) Kristi Toliver, Washington (2) Aja Wilson, Los Vegas (1) Head Coach: Dan Hughes, Seattle TEAM PARKER Liz Cambage, Dallas (2) Tina Charles, New York (6) Skylar Diggins-Smith, Dallas (4) Chelsea Gray, Los Angeles (2) Jewell Loyd, Seattle (1) Angel McCoughtry, Atlanta (5) Maya Moore, Minnesota (6) Chiney Ogwumike, Connecticut (2) Nneka Ogwumike, Los Angeles (5) c-Candace Parker, Los Angeles (5) Allie Quigley, Chicago (2) Head Coach: Sandy Brondello, PhoenixCYCLINGTOUR DE FRANCE13TH STAGEFriday at Valence, France A 105-mile leg from Bourg dOisans to Valence: 1. Peter Sagan, Slovakia, Bora-Hansgrohe, 3:45:55. 2. Alexander Kristoff, Norway, UAE Team Emirates, same time. 3. Arnaud Demare, France, Groupama-FDJ, same time. 4. John Degenkolb, Germany, Trek-Segafredo, same time. 5. Greg Van Avermaet, Belgium, BMC Racing Team, same time. 6. Yves Lampaert, Belgium, Quick-Step Floors, same time. 7. Magnus Cort, Denmark, Astana Pro Team, same time. 8. Andrea Pasqualon, Italy, Wanty-Groupe Gobert, same time. 9. Sonny Colbrelli, Italy, Bahrain-Merida, same time. 10. Taylor Phinney, United States, EF Education First-Drapac, same time. 11. Reinardt Janse Van Rensburg, South Africa, Dimension Data, same time. 12. Dion Smith, New Zealand, Wanty-Groupe Gobert, same time. 13. Jacopo Guarnieri, Italy, Groupama-FDJ, same time. 14. Timothy Dupont, Belgium, Wanty-Groupe Gobert, same time. 15. Pierre Latour, France, AG2R La Mondiale, same time. 16. Nikias Arndt, Germany, Team Sunweb, same time. 17. Edvald Boasson Hagen, Norway, Dimension Data, same time. 18. Jasper De Buyst, Belgium, Lotto Soudal, same time. 19. Christophe Laporte, France, Co“ dis, Solutions Credits, same time. 20. Michael Hepburn, Ausstralia, MitcheltonScott, same time.Also22. Romain Bardet, France, AG2R La Mondiale, same time. 24. Mikel Landa, Spain, Movistar Team, same time. 25. Geraint Thomas, Britain, Team Sky, same time. 27. Nairo Quintana, Colombia, Movistar Team, same time. 29. Dan Martin, Ireland, UAE Team Emirates, same time. 30. Steven Kruijswijk, Netherlands, LottoNLJumbo, same time. 37. Tom Dumoulin, Netherlands, Team Sunweb, same time. 45. Primoz Roglic, Slovenia, LottoNL-Jumbo, same time. 90. Tejay van Garderen, United States, BMC Racing, 1:23. 113. Chad Haga, United States, Sunweb, 2:02. 124. Ian Boswell, United States, Katusha Alpecin, 2:08. 150. Lawson Craddock, United States, EF Education First-Drapac, 2:45. DNS. Vincenzo Nibali, Italy, Bahrain-Merida.Overall Standings (After 13 stages)1. Geraint Thomas, Britain, Sky, 53:10:38. 2. Chris Froome, Britain, Sky, 1:39. 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. 4. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:46. 5. Romain Bardet, France, AG2R La Mondiale, 3:07. 6. Mikel Landa, Spain, Movistar, 3:13. 7. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 3:43. 8. Nairo Quintana, Colombia, Movistar, 4:13. 9. Dan Martin, Ireland, UAE Team Emirates, 5:11. 10. Jakob Fuglsang, Denmark, Astana, 5:45. 11. Alejandro Valverde, Spain, Movistar, 9:07. 12. Bob Jungels, Luxembourg, Quick-Step Floors, 9:09. 13. Ilnur Zakarin, Russia, Katusha Alpecin, 9:37. 14. Mikel Nieve, Spain, Mitchelton-Scott, 15:28. 15. Pierre Latour, France, AG2R La Mondiale, 16:41. 16. Guillaume Martin, France, Wanty-Groupe Gobert, 18:39. 17. Tanel Kangert, Estonia, Astana Pro Team, 20:41. 18. Egan Bernal, Colombia, Team Sky, 23:30. 19. Warren Barguil, France, Fortuneo-Samsic, 23:55. 20. Rafal Majka, Poland, Bora-Hansgrohe, 30:46.Also32. Tejay van Garderen, United States, BMC Racing, 53:26. 64. Chad Haga, United States, Sunweb, 1:25:51. 84. Ian Boswell, United States, Katusha Alpecin, 1:37:11. 130. Taylor Phinney, United States, EF Education First-Drapac, 2:03:19. 152. Lawson Craddock, United States, EF Education First-Drapac, 2:36:36.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 12 4 5 41 43 24 New York City FC 12 4 4 40 40 24 New York Red Bulls 11 5 2 35 37 19 Columbus 8 7 6 30 24 25 New England 7 6 7 28 33 30 Montreal 9 12 0 27 26 35 Philadelphia 7 9 3 24 25 30 Chicago 6 10 5 23 33 41 Orlando City 7 11 1 22 27 42 Toronto FC 4 11 4 16 30 38 D.C. United 3 7 5 14 26 30WESTERN CONFERENCE W L T PTS GF GAFC Dallas 11 3 5 38 31 22 Los Angeles FC 10 4 5 35 41 28 Sporting Kansas City 9 5 6 33 37 27 Portland 8 3 6 30 26 22 Real Salt Lake 9 9 2 29 29 37 Los Angeles Galaxy 8 7 4 28 34 30 Houston 7 6 5 26 36 26 Vancouver 7 8 5 26 30 40 Minnesota United 8 11 1 25 28 39 Seattle 4 9 5 17 16 23 Colorado 4 11 4 16 22 32 San Jose 2 11 6 12 29 393 points for victory, 1 point for tieJuly 18Minnesota United 2, New England 1Todays GamesD.C. United at Atlanta United FC, 3:30 p.m. Vancouver at Seattle, 4 p.m. Los Angeles Galaxy at Philadelphia, 7 p.m. New England at New York Red Bulls, 7 p.m. Toronto FC at Chicago, 7 p.m. Orlando City at Columbus, 7:30 p.m. FC Dallas at Houston, 9 p.m. Colorado at Real Salt Lake, 10 p.m. Montreal at Portland, 11 p.m.Sundays GameLos Angeles FC at Minnesota United, 7 p.m.Wednesdays GamesNew York at D.C. United, 8 p.m. Philadelphia at Houston, 9 p.m. Seattle at San Jose, 10:30 p.m.Thursday, July 26New York City FC at Orlando City, 8 p.m. L.A. Galaxy at Los Angeles FC, 10:30 p.m.Saturday, July 28Chicago at Toronto FC, 7 p.m. Columbus at New York Red Bulls, 7 p.m. Atlanta United FC at Montreal, 7:30 p.m. Colorado at D.C. United, 8 p.m. FC Dallas at Sporting Kansas City, 8:30 p.m. Houston at Portland, 9 p.m. Minnesota United at Vancouver, 10 p.m. Real Salt Lake at San Jose, 10:30 p.m.Sunday, July 29New York City FC at Seattle, 5 p.m. Orlando City at Los Angeles Galaxy, 9:30 p.m.U.S. OPEN CUPAll times Eastern (Home teams listed “ rst) QUARTERFINALS July 18Philadelphia Union (MLS) 1, Orlando City (MLS) 0 Chicago Fire (MLS) 4, Louisville City (USL) 0 Houston Dynamo (MLS) 4, Sporting Kansas City (MLS) 2 Los Angeles (MLS) 3, Portland Timbers (MLS) 2NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 14 1 3 45 41 14 Seattle 8 4 5 29 19 14 Orlando 8 6 4 28 26 25 Chicago 7 4 7 28 26 22 Portland 7 5 5 26 27 21 Utah 5 6 6 21 14 18 Houston 5 7 5 20 21 28 Washington 2 11 4 10 11 24 Sky Blue FC 0 12 3 3 11 30 3 points for victory, 1 point for tie.Fridays GameNorth Carolina at Utah, lateTodays GamesSeattle at Orlando, 3:30 p.m. Houston at Washington, 7 p.m. Portland at Sky Blue FC, 7 p.m.Saturday, July 28Sky Blue FC at Chicago, 8 p.m. Sunday, Aug. 5Portland at North Carolina, 6 p.m. Sky Blue FC at Orlando, 7:30 p.m. Utah at Houston, 8:30 p.m. Washington at Seattle, 9 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative)TENNISATP WORLD TOURDELL TECHNOLOGIES HALL OF FAME OPENFriday at The International Tennis Hall of Fame, Newport, R.I. Purse: $557,050 (WT250); Surface: Grass-OutdoorMens Singles Quarter“ nalsMarcel Granollers, Spain, def. Adrian Mannarino (1), France, 6-3, 6-1. Steve Johnson (3), United States, def. Dudi Sela, Israel, 6-2, 6-3.Mens Doubles Semi“ nalsMarcelo Arevalo, El Salvador, and Miguel Angel Reyes-Varela (4), Mexico, def. Austin Krajicek, United States, and Jeevan Nedunchezhiyan, India, 5-7, 7-5, 13-11. Jonathan Erlich, Israel, and Artem Sitak, New Zealand, def. Divij Sharan, India, and Jackson Withrow (2), United States, 6-3, 6-4.PLAVA LAGUNA CROATIA OPENFriday at ATP Stadion Goran Ivanisevic, Umag, Croatia Purse: $585,700 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsRobin Haase (6), Netherlands, def. Andrey Rubley, Russia, 6-3, 7-6 (6). Guido Pella, Argentina, def. Dusan Lajovic, Serbia, 6-6 (3), 7-5. Marco Trungelliti, Argentina, def. Evgeny Donskoy, Russia, 6-1, 6-4. Marco Cecchinato (3), Italy, def. Laslo Djere, Serbia, 6-4, 6-1.Mens Doubles Semi“ nalsRoman Jebavy and Jiri Vesely, Czech Republic, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 6-4, 6-4. Robin Haase and Matwe Middelkoop, Netherlands, def. Santiago Gonzalez, Mexico, and Joao Sousa, Portugal, 6-4, 6-4.SKISTAR SWEDISH OPENFriday at Bastad Tennis Stadium, Bastad, Sweden Purse: $585,700 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsFernando Verdasco (5), Spain, def. Pablo Carreno Busta (2), Spain, 6-4, 6-2. Fabio Fognini (3), Italy, def. Federico Delbonis, Argentina, 6-4, 6-3. Richard Gasquest (4), France, def. Casper Ruud, Norway, 7-6 (4), 6-2. Henri Laaksonen, Switzerland, def. Simone Bolelli, Italy, 3-6, 6-2, 6-4.Mens Doubles Semi“ nalsJulio Peralta, Chile, and Horacio Zeballos (2), Argentina, def. Jurgen Melzer, Austria, and Philipp Petzschner, Germany, 6-3, 6-2.WTA TOURLADIES CHAMPIONSHIPS GSTAADFriday at Roy Emerson Arena, Gstaad, Switzerland Purse: $226,750 (WT250); Surface: Clay-OutdoorWomens Singles Quarter“ nalsMarketa Vondrousova, Czech Republic, def. Evgeniya Rodina, Russia, 6-2, 6-3. Mandy Minella, Luxembourg, def. Sara Sorribes Tormo, Spain, 6-1, 6-2. Eugenie Bouchard, Canada, def. Veronika Kudermetova, Russia, 7-5, 6-0. Alize Cornet (1), France, def. Sam Stosur (5), Australia, 6-4, 7-6 (2).Womens Doubles Quarter“ nalsLara Arruabarrena, Spain, and Timea Bacsinszky, Switzerland, def. Viktorija Golubic and Jil Teichmann, Switzerland, 7-6 (5), 7-5. Alexa Guarachi, Chile, and Desirae K rawczyk, United States, def. Rika Fujiwara, Japan, and Darija Jurak, Croatia, 6-1, 6-2.BRD BUCHAREST OPEN Friday at Arenele BNR Bucharest, Bucharest, Romania Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundOns Jabeur, Tunisia, def. Vera Zvonareva, Russia, 6-2, 6-2.Quarter“ nalsPetra Martic (4), Croatia, def. Laura Siegemund, Germany, 7-5, 4-6, 6-4. Mihaela Buzarnescu (2), Romania, def. Wang Yafan, China, 7-6 (4), 6-3. Anastasija Sevastova (1), Latvia, def. Sorana Cirstea (5), Romania, 3-6, 6-3, 6-2. Polona Hercog (8), Slovenia, def. Ons Jabeur, Tunisia, 6-3, 6-1.Womens Doubles Quarter“ nalsJacqueline Cristian and Elena-Gabriela Ruse, Romania, def. Monique Adamczak and Jessica Moore (2), Australia, 7-6 b(3), 3-6, 10-4. Danka Kovinic, Montenegro, and Maryna Zanevska, Belgium, def. Irina Bara, Romania, and Nicola Geuer (3), Germany, 6-1, 6-2.CALENDARMLBJuly 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.NBASept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony, Spring“ eld, Mass.NFLAug. 2 „ Hall of Fame game, Chicago vs. Baltimore at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.NHLJuly 20-Aug. 4 „ Arbitration hearings. Aug. 6 „ Deadline for salary-arbitration decisions. Sept. 13 „ Training camps open. Oct. 3 „ Regular season begins.

PAGE 30

Page 6 SP www.yoursun.com Saturday, July 21, 2018 / The SunBY JAY COHENAssociated PressMILWAUKEE „ Its a whole new beginning for Manny Machado after months of uncertainty. Perfect time for a new number, too. One with an LA story and a Baltimore past. Machado joined the Los Angeles Dodgers on Friday after being acquired in a blockbuster trade with the Orioles during the All-Star break, putting one of baseballs premier players on one of the games marquee teams. He started at shortstop and hit second in the lineup, ahead of young slugger Max Muncy and old friend Matt Kemp for the opener of a three-game series at Milwaukee. Muncy thought he might hear from Machado about his No. 13 after the deal, and he joked about possibly just having a new jersey when he arrived at Miller Park. But the 26-year-old Machado decided to try No. 8 with the Dodgers „ Kobe Bryants first number with the Los Angeles Lakers, and the same number Hall of Fame shortstop Cal Ripken Jr. wore with the Orioles. A nod to his past and his future. I wanted to change it up,Ž said Machado, who singled and walked in his first two plate appearances with his new team. New beginning, new journey, new team, so I wanted to go that route. At the end of the day, I have to throw an athlete out there. Huge Kobe fan growing up.Ž Bryant won five NBA titles in 20 seasons with Los Angeles, while the Dodgers havent won the World Series since 1988. That elusive championship is clearly on the minds of everyone with Los Angeles after the deal for Machado. Its nothing we havent had every year that Ive been here. Its the same,Ž Dodgers manager Dave Roberts said. Were expected to win the World Series. That hasnt changed.Ž Its a much different situation for Machado, who went from one of baseballs worst teams to the top of the NL West heading into the weekend. Machado made it to the playoffs twice with Baltimore, losing to the New York Yankees in the 2012 AL Division Series and falling to Toronto in the wild-card game two years ago. The Dodgers are trying for their sixth consecutive division championship. They lost to the Astros in the World Series last year. Im here to win. At the end of the day I want to win a ring,Ž said Machado, who is eligible for free agency after this season. Everyone in there wants to win a ring. They fell a little short last year and they want to get back and win it. Whatever I can do to make the process easier or better as a team, Im all for it.Ž The Dodgers, who optioned outfielder Andrew Toles to TripleA Oklahoma City to make room for Machado, are just looking for more of the same from the four-time All-Star. Machado hit .315 with 24 homers and 65 RBIs in 96 games with Orioles while making a seamless move from third base to shortstop. I think everybody knows what hes capable of doing. His track record speaks for itself,Ž Kemp said. Hes one of the best right-handed hitters in baseball, one of the defensive players in baseball. I mean his accolades, its pretty impressive for as young as he is.Ž Machado and Kemp snapped a selfie together during Tuesdays All-Star Game in Washington. The Dodgers and Orioles finalized the swap for five prospects the following day, but Machado said the picture had nothing to do with the possible deal. It was kind of out there a little bit,Ž he said. It was possible, not 100 percent sure. I just wanted to take a picture with everyone who was on second base and it just happened to be that Matt was the first one to get there. Me and Matt go way back, taking a picture with him, those memories will never be forgotten.Ž Now they get a chance to make some more memories. Roberts said he plans to play Machado at third at some point, and the twotime Gold Glove winner was receptive to the idea of some time at his first position in the majors. But he wants Machado to get acclimated to life with the Dodgers first. Its exciting,Ž Roberts said. I messed with a lot of different lineups. Obviously he makes our club considerably better.Ž MLBOrioles send Machado to Dodgers[AP PHOTO]Los Angeles Dodgers Manny Machado hits a single during the first inning against the Milwaukee Brewers on Friday in Milwaukee. BY PAUL NEWBERRYAssociated PressAfter a couple of days at the unrelenting babblefest known by the gloriously concise name of SEC 2018 Football Kickoff Media Days Presented By Regions, I wondered if all the valuable insights gleaned from propagandaspouting coaches and cliche-droning players might be helpful in writing my next column. Turns out, they were. In fact, I just need to get out of the way, let others do the pontificating for me. This column writes itself. So, without further ado (or the least bit of writing skill), and acknowledging right up front that none of these words are my own, I give you an aggregated version of some of the lessons gleaned from SEC Media Days. Youre welcome. € € € ATLANTA „ Happy to be here. I hope everybodys saying that. Glad to be here. Thats what we should all say. Ive made friends with a bunch of you. Some of you not so much. It is what it is. The guys are really starting to grasp what we want to do and how we want to do it, and looking forward to the challenges. The biggest thing I feel is the change in expectation, and thats a good thing. Were excited about that. We embrace those expectations. Pressure is really a privilege. You should feel privileged to have pressure to win games, to have expectations. Everybody wants instant gratification. Everybody wants things quickly. Thats just the world we live in. People are never going to put more pressure on me than I put on myself in this business. We are focused on getting better every day and improving on what we didnt do or didnt have last year. It isnt going to be easy. There are going to be bumps in the road, and we have to overcome them. Theres no shortcuts. The iŽ you dont dot, the tŽ you dont cross gets exposed in this league very quickly. Everyones looking for that perfect ingredient to do it, but I think ultimately right now what were doing in the summer is all we can do. Its working extremely hard, finding leaders on this team that can step up in big moments, and we have to make the plays in order to do that. We have to make sure we instill to the younger guys the importance of the little things, the small details of things, and what it takes to win games, to win championships. It is really not as much about the team as it is about the details that really separate you from being great. Because in this conference, everybody is talented, but it is the details that could separate the good teams, the bad teams, the great teams, the teams that win national championships and the teams that do not. That is what we have been focusing on this offseason, and that is what we are going to keep on doing. We know weve just got to come to work every week. It doesnt matter what you say youre going to do at the beginning of the season. Youve got to go through camp, take it one week at a time. We dont like to think too far in advance. One step at a time. We come into each day with the mindset to win and attack the day. That way we can beat expectations. Youre always going to be nervous going into that first game ... but very excited and looking forward to the challenge. We play the game to go 1-0 every week. I believe the best is yet to come. So weve got to get ready to strap it up. Im ready to go! COLLEGE FOOTBALL SEC MEDIA DAYSLove cliches? Theyre a dime a dozen at this place BY IAN HARRISONAssociated PressTORONTO „ Raptors president Masai Ujiri apologized Friday for a miscommunicationŽ with four-time All-Star and franchise icon DeMar DeRozan, but Torontos traded All-Star guard didnt seem quite ready to make amends. Speaking for the first time since sending DeRozan to San Antonio for Kawhi Leonard, Ujiri began by saying sorry to DeRozan. The career Raptor had expressed anger and frustration in an Instagram post after learning of the deal, indicating hed been told he would not be traded. Shortly after Ujiri apologized Friday, DeRozan added a new post to his Instagram feed: a facepalm emoji, a symbol of frustration and exasperation. Reflecting on a conversation hed had with DeRozan at Summer League earlier this month, Ujiri said he should have handled it betterŽ when discussing future plans. Maybe my mistake was talking about what we expected going forward from him,Ž Ujiri said. I think thats where the gap was, because in my job I always have to assume that Im going forward with the team that I have. If there was a miscommunication there, I do apologize to DeMar.Ž Still, after three straight disappointing playoff exits, Ujiri felt something needed to change with the Raptors. He acknowledged struggling with the human sideŽ of the trade, but decided Leonard was too good a prize to pass up. Now, Ujiri says, the Raptors are stepping on territory that we never have.Ž I think if we look at ourselves honestly, everybody knows that we had to do something different, even if it wasnt this,Ž Ujiri said. We had to figure out something different. I take responsibility for that. Weve been doing this how many years?Ž Ujiri said. You cant continue doing the same thing over and over again. And when you get a chance to get a top five player, which doesnt come very often, I think you have to jump on it. Weve given a chance to this team, weve tried to build it as much as we can but, at this point, this opportunity came in front of us and we had to jump on it.Ž DeRozan led the Raptors in scoring in each of the last five years, and was key to Toronto winning a franchise-record 59 games and securing the No. 1 seed in the Eastern Conference last season. Theres no measurement for what DeMar DeRozan has done for this organization,Ž Ujiri said, pledging that the departed guard will be acknowledged in the biggest way that we can possibly do itŽ for his nine seasons with the Raptors. NBARaptors president apologizes to DeRozan[AP PHOTO]Toronto Raptors DeMar DeRozan looks up at the scoreboard late in the second against the Washington Wizards in Game 5 of the first round of the NBA playoffs in Toronto on April 25. BY KANTELE FRANKOAssociated PressCOLUMBUS, Ohio „ More than 100 former students have provided firsthand accounts of sexual misconduct by the now-dead Ohio State University team physician at the center of an ongoing investigation, the university said on Friday. Over 200 former students and university employees have been confidentially interviewed by independent investigators reviewing allegations against Richard Strauss involving male athletes from 14 sports as well as his work at the student health center and his offcampus medical office, University President Michael Drake said. Those allegations range from 1979 to 1997, during most of Strauss two decades on the faculty and medical staff. Many of the accusers who have spoken publicly allege Strauss groped them or conducted unnecessary genital exams. We are grateful to those who have come forward and remain deeply concerned for anyone who may have been affected by Dr. Strauss actions,Ž Drake said. We remain steadfastly committed to uncovering the truth.Ž Ohio State has urged anyone with information to contact the Seattle-based law firm Perkins Coies investigators, who are looking into the allegations, what university officials knew and how they responded to any concerns about Strauss. They also are reviewing whether Strauss examined high school students. The university announced the investigation in April after allegations about Strauss were brought forward this year. OHIO STATE ABUSE SCANDAL100 ex-students report misconduct by doctor BY DAN GELSTONAssociated PressLOUDON, N.H. „ Martin Truex Jr. has a sudden thirst for sponsorship cash. Truex and his Furniture Row Racing team had about three weeks notice that 5-hour Energy was set to leave the defending NASCAR champion as a primary sponsor at the end of the season. After a 10-year relationship, the NASCAR buzz wore off for the energy brand, the latest big-bucks corporate defector from the sport. 5-hours departure leaves Furniture Row scrambling for coveted sponsorship dollars for the No. 78 Toyota and one of the top drivers in the Cup Series. I wish it didnt take quite as long as it did,Ž Truex said Friday at New Hampshire Motor Speedway. It kind of puts us in a tough spot now. But Im not really, really worried. Ž Furniture Row should be able to attract a top sponsor: Truex has 16 wins since 2016 and FRR has sponsorship funding from Bass Pro Shops and AutoOwners Insurance, and is locked in with Toyota, the class of the manufacturers. I just cant imagine there isnt some partner out there that wouldnt want to be partnered with this whole group,Ž FRR President Joe Garone said. Weve gotten a lot of interest just in the days since weve announced it.ŽNASCARTruex in the market for 2019 sponsor

PAGE 31

Frank Bajak ; J. Paschke € AP Source: Forrester Research 2018Facial recognition technology is getting a lot of knocks as a Big Brother social control tool. But its hard to beat for fighting fraud. Passwords are routinely forgotten, stolen and misplaced. But who can steal your face? Expect so-called facial biometrics to be literally opening more doors „ and allowing access to online accounts. Apples FaceID is setting the pace. The technology builds a 30,000-pixel 3D model of a face to unlock its owners phone. Sixty-three percent of U.S. consumers say theyre interested in or already use their fingers or faces „ so-called biometrics „ to unlock their smartphones, Forrester Research says. Forrester also found that 40 percent of online adults surveyed last year were interested in biometrics to access their financial accounts „ up from 27 percent in 2015. However, just 28 percent of companies in the Americas said they were adopting facial recognition to authenticate customers. That number is twice as high in Asia-Pacific nations. Forrester analyst Merrit Maxim thinks weve reached the point of no return „ though faceprints must get more accurate and people need guarantees they wont circulate without their consent.In-your-face security Two questions Forrester asked participants show the growing acceptance of biometrics. Are you interested in using biometrics rather than a password to access your financial accounts?Ž When do you want to use your biometric information?Ž 2015201736% 33 32 31 30 29 27 24 227% 40%To log into an ATM/ABM Do not want to use biometric info Making a purchase on mobile device To log into a finance app on my mobile device When making a purchase on a desktop or laptop When purchasing in person with a credit or debit card When opening a financial account Using the camera on mobile device to prove my identity Other Source: FactSet Damian Troise; Alex Nieves € APIn a bid to thrive, old-guard food companies such as J.M. Smucker and General Mills are rapidly swapping out or recalibrating what had for decades been reliable products. They continue to wrestle with rising costs and sometimes stagnant sales of tried-and-true brands, even as they add new and high-growth products to the mix. At the core of the transformation now underway are American preferences, which have shifted from processed foods to healthier fare. The change has led to volatility in the leadership ranks at some food producers in the hunt for a revival. That includes bringing under the tent high-end pet foods. J.M. Smucker Co. recently bought Ainsworth Pet Nutrition for nearly $2 billion, and then sold off its bakery division, which includes the iconic Pillsbury brand. General Mills this year spent $8 billion on Blue Buffalo, another upscale pet food brand. Stifel analyst Christopher R. Growe maintains a positive, but cautious, view on General Mills as it tries to reposition itself for growth. The shares will remain range-bound as it seeks to establish the consistency and growth potential this business showcased for many years,Ž he said.Food makers transform e y R p o t g r e a b m General Mill Smuckers* Kellogg Mondelez Blue Buffalo Pet Nutrition Ainsworth Pet Nutrition Chicago Bar Company Tates Bake Shop Inc.Company Closed Price paid(In billions)Acquisition 1.9 $8.0 0.5 0.6April 24, 2018 May 14, 2018 Oct. 27, 2017 June 7, 2018 *Announced sale of its baking unit for $375 million to a private equity firm on July 9, 2018.Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 190.0 -3.9 0.8 -0.6 0.1 0.2 -0.5 0.1 0.0 -0.3 -0.5 -1.4 -1.3 -2.9Oil continued to fall, dropping out of the Derbys top spot. Coppers losses also mounted. Small-cap stocks were among the few investments to scrape out meager gains for the week.$1,000Derby StocksBonds Commodities% $1,161 1,129 1,115 1,061 1,060 1,018 1,017 1,007 988 981 958 935 932 817AP Direx DlyBrazilBull BRZU 24.00 +2.92 +13.9 +33.3 -33.8 Direx Russia Bear3x RUSS 19.15 +1.86 +10.8 -4.2 -36.8 ProShs Ult Brazil UBR 58.06 +5.46 +10.4 +21.8 -18.1 Direx Reg Banks Bull DPST 80.45 +5.95 +8.0 -5.9 +30.3 Direx LatAm Bull 3x LBJ 24.11 +1.76 +7.9 +27.3 -21.9 CS 3x Inverse Brent DBRT 28.35 +1.97 +7.5 +1.2 ... iShs Brazil SmCap EWZS 13.89 +0.86 +6.6 +10.5 -3.8 Citigroup Long GBP DGBP 27.11 +1.65 +6.5 +6.4 ... Prosh Ultra Pro Fin FINU 93.74 +5.59 +6.3 +4.4 +25.1 Citigp Vel Inv Crde DWT 7.22 +0.40 +5.9 -5.2 -76.6 Etrac SP MLP Index MLPZ 39.52 +2.19 +5.9 -1.1 -12.3 DB Agr DoubLong DAG 2.32 +0.13 +5.9 -4.5 -35.8 MS Cushing MLP HiInc MLPY 6.65 +0.36 +5.8 +2.6 -2.3 CS Velocity3xInvSilv DSLV 28.96 +1.53 +5.6 +19.3 +6.8 VanE Vect Braz SmCap BRF 19.63 +1.03 +5.5 +7.5 -8.1 FstTr Brazil FBZ 12.40 +0.63 +5.3 +7.8 -4.4 UBS 3x Inverse Crude WTID 8.05 +0.41 +5.3 -4.3 -76.3 USCF Short Oil USOD 5.67 +0.28 +5.2 -7.7 -76.5 ProShs Short20+yrTrs TTT 27.04 +1.29 +5.0 -1.1 -3.2 iShares Turkey TUR 27.97 +1.33 +5.0 -5.7 -35.9 Etrac 2xLevLongWFgo LBDC 15.84 +0.74 +4.9 +0.6 -5.5 Direxion Transp Bull TPOR 32.91 +1.52 +4.9 -2.8 +27.4 Direx 30YTr Bear 3x TMV 19.40 +0.91 +4.9 -1.1 -4.2 Direx S&P O&G Bear DRIP 6.07 +0.28 +4.8 -1.3 -71.1 iShares Brazil EWZ 35.65 +1.60 +4.7 +11.3 -4.6 Etrac AlerianInfra MLPB 23.70 +1.03 +4.5 +2.7 -5.9 iShs Argentina Glbl AGT 25.29 +1.10 +4.5 +1.8 -1.8 Dirx DlyRtlBull3x RETL 45.65 +1.97 +4.5 -2.9 +76.2 GlobalX Argentina ARGT 29.84 +1.28 +4.5 +2.4 -0.2 Direxion GoldMinBear JDST 53.35 +2.27 +4.4 +5.8 -17.8 PwSh Crude DblSht DTO 58.17 +2.45 +4.4 -7.1 -60.3 ProShs UltMSCI Japan EZJ 40.11 +1.64 +4.3 -2.6 +11.8 E-Tracs 2x BDC BDCL 15.87 +0.66 +4.3 +2.1 -5.7 Direx Aero & Def Bul DFEN 51.75 +2.08 +4.2 +14.4 +60.8 ProShs UltSht Crude SCO 16.67 +0.65 +4.1 -2.1 -59.3 Direx SOX Bull 3X SOXL 154.88 +5.86 +3.9 -3.8 +56.6 FstTr LatinAmer FLN 19.20 +0.72 +3.9 +8.2 +0.4 Direxion FinBull 3x FAS 68.85 +2.56 +3.9 +4.2 +35.6 Teucrium Wheat Fd WEAT 6.52 +0.24 +3.8 +1.7 -16.5 ProSh UltSht Oil&Gas DUG 31.23 +1.13 +3.8 +0.4 -33.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The financial services company said it will buy investment software firm Charles River Development for $2.6 billion. The shoe companys quarterly forecasts fell far short of Wall Street estimates. The technology company had a strong fiscal fourth quarter as its cloud computing business kept growing. Stocks closed slightly lower Friday as losses among retailers and health care companies outweighed gains elsewhere. Higher bond yields drove down prices for high-dividend stocks. Despite finishing lower, the market eked out a small gain for the week. 90 100 $110 AJ MJ MicrosoftMSFT Close: $106.27 1.87 or 1.8% $71.28$108.20 Vol.: Mkt. Cap: 55.4m (2.1x avg.) $816.5 b 52-week range PE: Yield: 50.4 1.6% 25 30 $35 AJ MJ Skechers USASKX Close: $26.27 -6.98 or -21.0% $23.80$43.08 Vol.: Mkt. Cap: 53.7m (17.3x avg.) $3.6 b 52-week range PE: Yield: 21.9 ... 80 90 100 $110 AJ MJ State StreetSTT Close: $85.87 -6.87 or -7.4% $84.56$114.27 Vol.: Mkt. Cap: 10.6m (6.4x avg.) $31.4 b 52-week range PE: Yield: 15.1 2.0% Best Stocks One MonthBEST LARGE-CAP STOCKS MercadoLibre Inc MELI 373.46 14.0 28.4 33.6 cc 0.2 Petrobras A PBR/A 10.19 8.6 27.7 12.7 ... ... Gol Linhas Inteleg GOL 7.09 21.4 21.8 8.3 ... ... CA Inc CA 43.98 -0.2 21.7 30.1 20 2.3 Biogen Inc BIIB 358.71 2.9 21.2 27.0 22 ... Petrobras PBR 11.34 6.1 20.3 23.6 ... ... RPM Intl RPM 61.65 1.9 19.0 17.4 25 2.1 Banco Bradesco SA BBDO 7.38 10.0 17.7 -18.2 ... 0.3 Itau Unibanco Hldg ITUB 12.20 6.1 17.1 5.4 ... 2.6 Banco Bradesco ADS BBD 8.04 7.3 16.5 -6.6 ... 0.7 Royal Bk Canada pfT RYpT 32.69 5.3 15.5 10.1 ... ... Spectra Energy Ptrs SEP 36.02 1.0 14.5 -13.5 11 8.3 Check Point Soft CHKP 111.56 2.1 14.4 -3.9 23 ... VF Corp VFC 92.94 9.5 13.9 61.0 49 2.0 Fastenal Co FAST 57.46 4.0 13.6 36.4 25 2.8 Concho Resources CXO 144.29 -2.6 13.3 16.2 22 ... Bco Santander Brasil BSBR 8.92 9.7 12.6 8.8 6 3.3 FEMSA FMX 95.60 0.1 12.4 -6.2 ... 0.8 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Acxiom Corp ACXM 43.56 2.7 45.1 61.9 85 ... Momenta Pharm MNTA 30.35 8.4 41.5 77.2 dd ... Natera Inc NTRA 22.64 4.9 40.9 120.7 dd ... Centrais Elec Brasil EBR 4.62 20.3 34.7 -4.7 ... ... Zogenix Inc ZGNX 58.40 -4.8 30.6 333.5 dd ... Centrais El Brasil B EBR/B 5.04 18.6 29.6 -12.1 ... ... VEON Ltd VEON 2.98 -2.0 29.6 -16.2 ... 9.4 Systemax Inc SYX 44.37 11.9 29.3 139.4 43 0.5 Opko Health Inc OPK 5.89 0.5 28.9 -9.2 dd ... Simply Good Foocs Co SMPL 17.04 -1.0 27.6 43.2 ... ... AeroVironment Inc AVAV 75.24 2.5 26.6 96.0 cc ... 21Vianet Group VNET 11.12 12.8 26.4 141.6 43 ... Endocyte Inc ECYT 17.33 0.4 25.7 1095.8 dd ... AZZ Inc AZZ 55.50 1.9 25.3 5.9 24 1.2 GATX GATX 88.28 14.9 25.1 35.9 16 2.0 W&T Offshore WTI 8.85 9.5 24.8 323.9 15 4.5 Acceleron Pharma XLRN 46.58 1.6 24.6 49.8 dd ... World Wrestling Ent WWE 82.92 7.8 23.5 288.0 cc 0.6BEST SMALL-CAP STOCKS Xerium Tech XRM 13.33 0.1 101.7 78.1 cc ... Lifevantage Corp LFVN 9.88 5.8 80.3 153.8 ... ... BioLife Solutions BLFS 21.99 11.1 74.4 532.3 dd ... AC Immune SA ACIU 16.28 18.2 73.0 76.2 ... ... Avid Bioservices CDMO 6.07 30.8 72.0 9.0 dd ... Arbutus Biopharma ABUS 11.55 -1.3 69.9 200.0 dd ... Corindus Vasc Robot CVRS 1.12 6.7 57.7 -35.9 dd ... Siebert Fncl SIEB 15.11 0.3 50.2 268.1 dd 0.7 Zafgen Inc ZFGN 10.65 7.8 50.2 205.9 dd ... Finjan Holdings Inc FNJN 4.59 2.7 45.3 39.4 5 ... TransGlobe Engy TGA 3.43 -15.3 43.5 164.7 dd 5.8 Funko Inc FNKO 16.75 4.0 41.8 ... 88 ... Datawatch Corp DWCH 12.95 24.5 38.5 32.6 dd ... Translate Bio Inc TBIO 15.94 24.0 38.4 ... ... ... LSB Industries LXU 7.44 6.7 37.8 -36.9 dd ... Hornbeck Offsh Svcs HOS 4.86 -6.2 37.3 87.0 dd ... Gemphire Therapeut GEMP 7.87 -1.7 36.9 -52.6 ... ... ViewRay Inc VRAY 9.66 8.2 36.6 58.2 ... ...Industry Rankings 1. Utilities -0.5 2.8 4.6 &^$#!61 | -0.8 2. Technology 0.1 2.5 10.0 *$#@ | 9999765432 27.4 3. Industrials 0.5 2.2 0.9 *$#@ | 987621 11.5 4. Health Care -0.7 2.2 6.7 *$#@ | 9832 9.3 5. Consumer Goods -0.1 1.7 5.1 ^%$@753 | -2.0 DJ Total Market index 0.0 1.6 5.1 *$#@ | 9965421 13.6 6. Financials 1.4 1.4 2.1 *$#@ | 98752 11.1 7. Consumer Services -0.4 0.5 8.1 *$#@ | 999754 20.4 8. Telecommunications -1.8 -0.3 -3.2 8432 | -3.4 9. Oil & Gas -1.9 -0.4 2.7 *$#@ | 99871 16.8 10. Basic Material -0.5 -0.6 -1.2 *$#@ | 97321 7.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Beverages 1.6 4.5 6.0 (*#! | 541 3.2 Monster Beverage Cp MNST +0.6 +8.3 +9.0 (*#! | 84 +17.1 Boston Beer Co SAM -0.7 +7.6 +46.9 (*#! | 9996 +142.1 Brown-Forman A BF/A +3.2 +7.1 +1.6 (*#! | 9643 +37.6 Leisure Goods -1.4 3.6 18.7 (*#! | 8653 22.6 Marine Products MPX +4.3 +16.6 +40.6 (*#! | 87631 +28.7 Akoustis Technologie AKTS +0.2 +16.1 +74.0 (*#! | 7654 +15.0 Univ Elec UEIC +1.9 +13.6 -28.2 9831 | -48.7 Tobacco 0.4 3.3 0.4 *^%#875 | -26.1 Turning Point Brands TPB +2.3 +5.3 +61.5 (*#! | 9996 +112.1 Philip Morris Intl PM +2.0 +5.1 0.0 *%#@8764321 | -29.9 22nd Century Grp XXII -9.8 +2.0 +12.2 (*#! | 98753 +58.6 Household Goods -0.4 2.8 4.9 (^%$@!742 | -9.3 Wayfair Inc W +6.2 +10.2 +80.9 (*#! | 99431 +65.7 Miller Herman MLHR -1.0 +9.3 +20.2 (*#! | 76543 +15.5 Snap-On Inc SNA +5.1 +8.8 +18.3 (*#! | 754321 +11.9 Personal Goods 1.1 2.5 7.9 (*#! | 76542 15.3 Vince Holding Corp VNCE +7.6 +25.8 +126.0 (*#! | 9996 +293.1 Sequential Brands SQBG +9.6 +24.7 +14.2 *%#8765 | -30.1 Helen of Troy HELE +1.3 +19.9 +38.8 (*#! | 85432 +19.8 Food Producers -1.7 -0.4 3.0 (&%$#@!632 | -4.8 Lifevantage Corp LFVN +5.8 +80.3 +156.0 (*#! | 9996 +153.8 Origin Agritech Ltd SEED +25.8 +32.5 +49.6 &%$#9641 | -37.2 Freshpet Inc FRPT +0.7 +17.7 +51.4 (*#! | 99541 +67.2 Automobiles & Parts -1.3 -4.8 0.5 (*#! | 52 2.3 Motorcar Parts Amer MPAA +7.0 +8.5 -1.6 *^%#@874321 | -25.9 Gentherm Inc THRM +0.9 +6.4 +13.9 (*#! | 31 +0.7 Genuine Parts GPC +5.2 +5.4 +11.7 (*#! | 8631 +20.7Consumer Goods 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 21, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.6 54 18.83 10.39 10 12.47 53 12.89 12.25 -.28 -14.9 AAC Hldgs N AAC 13.06 5.99 150 9.55 576 10.15 9.42 -.49 +6.1 AAON Q AAON .32f .9 44 40.25 29.05 116 36.75 731 37.10 35.40 +1.00 +.1 AAR N AIR .30 .6 49.05 34.25 142 46.75 1005 47.29 45.06 +1.19 +19.0 ABB Ltd N ABB .76e 3.4 28.67 21.22 3682 22.32 13137 22.81 21.72 +.69 -16.8 ABM N ABM .70 2.3 19 45.12 28.17 470 29.94 3441 31.40 29.09 -1.44 -20.6sAC Immun n Q ACIU 16.36 6.03 734 16.28 3392 16.48 10.91 +2.51 +27.2 ACI Wwde Q ACIW 27.16 20.23 312 26.56 1795 26.92 26.02 +.26 +17.2 ACM Rsc n Q ACMR 15.60 4.74 34 12.68 260 13.15 12.08 +.05 +141.5 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 3 34.80 36 35.15 34.03 +17.8sADT Inc n N ADT 9.60 6.93 1512 9.35 9634 9.60 9.00 +.39 +19.6 AES Corp N AES .52 4.0 12 13.56 9.86 3414 13.03 37821 13.21 12.71 -.15 +20.3 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2756 43.06 14503 43.44 42.45 +.46 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 127 19.39 809 19.46 19.06 +.24 +2.0 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 1 25.87 4 25.87 25.61 -.04 +2.0 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 2 25.65 10 25.70 25.41 +.02 +1.3 AGCO N AGCO .60 1.0 26 75.95 56.36 559 59.33 3176 60.76 57.99 -1.05 -16.9 AGNC Inv Q AGNC 2.16 11.2 7 21.94 17.84 5007 19.22 23182 19.23 18.95 +.16 -4.8 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 26.03 34 26.03 25.77 +.21 +.7 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 36 26.26 113 26.28 25.63 +.46 +2.1 AH Belo N AHC .32 7.2 5.80 4.25 22 4.43 129 4.70 4.30 -.22 -7.7 AK Steel N AKS 22 6.88 4.00 9413 4.87 62869 4.99 4.51 +.26 -14.0 ALJ Reg n Q ALJJ 3.75 1.42 88 2.16 221 2.26 1.91 +.22 -31.4 AMAG Ph Q AMAG 25.63 11.93 553 21.85 1920 22.70 21.35 +.10 +64.9 AMC Ent N AMC .80 5.0 21.25 10.80 1306 15.95 6700 17.20 15.75 -1.10 +5.6 AMC Net Q AMCX 12 69.02 46.89 699 61.55 2885 64.17 60.64 -1.83 +13.8 AMCON A DIT .72 .9 19 103.90 80.95 83.00 1 88.35 81.50 +1.70 -15.2 AMN Hlth N AMN 24 68.20 34.85 221 61.20 1373 62.20 59.15 +1.65 +24.3sANGI Hme Q ANGI 17.05 10.24 636 16.67 2461 17.05 16.03 +.30 +59.4 ANI Ph h Q ANIP 29 74.70 42.23 63 70.49 296 71.19 69.03 -.39 +9.4 ARC Docu N ARC 16 4.84 1.62 289 2.45 3458 2.51 1.66 +.81 -3.9 ARC Grp Q ARCW 3.10 1.80 0 2.40 8 2.55 2.35 -.15 +14.3 ARCAbio rs Q ABIO 2.55 .45 203 .59 1012 .62 .56 -.01 -56.4tASA Gold N ASA .04e .4 12.99 9.90 50 10.02 300 10.10 9.90 -.03 -11.5 ASLAN n Q ASLN 10.44 5.08 2 7.83 66 8.37 7.19 +.18 +39.6sASML Hld Q ASML 1.71e .8 42 218.48 139.10 1379 219.81 8381 221.46 199.37 +20.62 +26.5 ASV Hld n Q ASV 10.80 4.75 5 7.32 177 7.39 6.15 +.60 -27.9tAT&T Inc N T 2.00 6.4 12 39.80 31.17 36627 31.10 205465 32.11 31.04 -.57 -20.0 AT&T 66 n N TBB 26.72 24.47 126 25.05 994 25.29 24.97 +.03 -4.0 ATA Inc Q ATAI .41e 9.7 6.62 4.02 8 4.21 23 4.82 4.21 -.29 -8.9 ATN Intl Q ATNI .68 1.2 67.90 49.34 40 54.82 222 57.39 54.37 -1.98 -.8 A10 Ntwks N ATEN 8.25 5.63 431 7.28 1393 7.46 7.12 +.01 -5.7 AU Optron N AUO .18e 4.76 3.31 700 4.11 4069 4.18 3.94 +.11 +11.0sAV Homes Q AVHI 6 22.03 14.65 125 21.60 1360 22.03 21.58 +.05 +29.7 AVX Cp N AVX .46 2.5 20.22 14.51 181 18.05 1226 18.30 17.78 -.02 +4.3 AXA EqH n N EQH 22.25 19.90 638 21.16 5909 21.34 20.72 +.12 -1.1 AXT Inc Q AXTI 29 10.75 5.80 1605 8.98 3765 9.38 8.15 +.88 +3.2sAZZ Inc N AZZ .68 1.2 24 54.95 39.50 238 55.50 1086 56.05 53.43 +1.02 +8.6 Aarons N AAN .12 .3 11 49.77 34.29 335 46.10 2801 46.78 43.85 +1.21 +15.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 128 83.30 608 83.37 83.21 +.02 +68.2sAbbottLab N ABT 1.12 1.8 27 65.50 48.05 5757 63.32 37900 65.50 61.55 +.26 +11.0 AbbVie N ABBV 3.84 4.3 16 125.86 69.38 11791 88.91 47149 97.17 86.76 -7.72 -8.1 AbeonaTh Q ABEO 22.75 7.01 417 14.35 2344 14.75 13.85 -.40 -9.5 AberFitc N ANF .80 3.1 18 29.20 8.88 1747 26.16 6986 27.46 24.93 +1.00 +50.1tAbdAsPac A FAX .42 9.8 5.29 4.32 533 4.30 3224 4.38 4.30 -.03 -11.9 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 228 6.16 6.03 +.12 -3.5 AbdnChile A CH .58e 8.2 9.64 6.76 407 7.05 1004 7.08 6.96 +.01 -21.1 AbdGlbInc A FCO .84 10.5 9.48 7.81 19 8.01 131 8.10 7.95 +.07 -9.2 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.48 154 8.56 8.43 -.04 -6.0 Ability rs Q ABIL 14.55 2.14 62 5.10 842 5.74 4.67 -1.99 +15.9 Abiomed Q ABMD 450.93 141.56 713 423.48 3586 433.56 417.06 +4.72 +126.0 Abraxas Q AXAS 39 3.27 1.52 1372 2.76 5495 2.93 2.70 -.13 +12.2 AcaciaC n Q ACIA 50.10 24.72 291 34.18 2000 35.30 33.50 -1.29 -5.7 AcaciaTc Q ACTG .50 12.8 5.50 2.90 82 3.90 566 4.00 3.75 +.05 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 489 42.25 4061 43.68 41.93 -1.20 +29.5 AcadiaPh Q ACAD 41.20 14.51 3010 16.84 17271 18.37 16.61 -.62 -44.1 AcadiaRlt N AKR 1.08 4.1 23 30.63 21.34 438 26.57 2551 27.01 26.15 -.43 -2.9tAcasti g rs Q ACST 3.36 .53 64 .56 374 .62 .53 -.03 -40.2 AccelrDiag Q AXDX 30.35 16.75 171 21.60 797 22.70 20.83 +.65 -17.6 Acceleron Q XLRN 50.00 29.57 470 46.58 1785 46.78 44.31 +.72 +9.8sAccenture N ACN 2.66 1.6 27 168.95 125.48 1110 166.52 10188 168.95 165.51 -1.57 +8.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 48 28.59 355 28.84 28.00 -.15 +2.7 AccoBrds N ACCO .24 1.7 24 14.63 10.35 316 14.05 1768 14.50 14.00 -.40 +15.2 Accuray Q ARAY 6.15 3.60 318 4.00 1279 4.00 3.80 +.10 -7.0 AcelRx Q ACRX 5.75 1.55 290 2.95 3354 3.35 2.85 -.25 +45.7 AcerTh rs Q ACER 27.80 7.36 10 20.25 68 24.28 19.63 -2.05 +46.2 AcetoCorp Q ACET .04m 1.2 17.10 2.22 392 3.23 1735 3.54 3.12 -.19 -68.7tAchaogen Q AKAO 24.75 6.90 1061 7.14 6377 7.78 6.90 -.68 -33.5tAchvLfS rs Q ACHV 52.80 3.25 80 3.30 808 3.61 3.25 -.25 -75.4 Achillion Q ACHN 5.66 2.58 690 2.86 4040 3.28 2.84 -.28 -.7 AclarisTh n Q ACRS 30.08 16.01 120 20.48 788 20.80 19.78 -.11 -17.0 AcmeU A ACU .44 2.2 18 28.76 18.51 14 19.90 21 20.75 19.38 +.16 -15.0 AcordaTh Q ACOR 36.35 16.55 264 28.75 1883 30.25 28.45 -1.05 +34.0 AcornInt rs N ATV 38.86 9.33 1 22.20 26 22.89 20.96 +.50 +25.8 ActiniumP A ATNM 1.08 .33 1857 .79 12088 .85 .75 +.00 +18.2 Act TxR n N TAXR 23.79 19.42 2 22.28 31 22.31 21.84 +.27 +4.2 ActivsBliz Q ATVI .34f .4 51 81.64 57.29 5632 79.65 25054 81.64 77.55 -1.85 +25.8 Actuant N ATU .04 .1 30.05 21.50 297 28.00 1655 28.65 27.75 -.35 +10.7 Acuity N AYI .52 .4 15 208.83 109.98 537 130.29 3110 134.52 129.57 -4.04 -26.0 Acushnet n N GOLF 25.66 15.16 320 24.20 783 24.36 23.54 +.33 +14.8sAcxiom Q ACXM 85 44.31 18.60 407 43.56 3257 44.31 41.80 +1.16 +58.1 AdamasPh Q ADMS 44.00 13.50 356 27.09 1607 27.76 26.59 +.03 -20.1 AdamisPh Q ADMP 5.85 2.35 193 3.80 1300 4.03 3.60 -.23 -13.6 AdaDvsEq N ADX 1.32e 1.3 16.11 14.30 87 15.94 711 15.95 15.75 +.17 +6.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 53 19.84 388 19.95 19.61 -.24 AdmRsc A AE .88 2.1 50.59 32.80 7 41.00 29 41.87 39.50 +1.50 -5.7 Adaptim n Q ADAP 14.63 4.82 535 10.44 2204 11.86 10.36 -.90 +56.3sAddusHmC Q ADUS 52 62.55 30.95 89 62.60 446 62.65 59.55 +2.80 +79.9 ADDvtgTch Q AEY 2.33 1.21 32 1.46 123 1.54 1.32 -.01 -.7 Adecaogro N AGRO 11.15 7.20 747 8.40 2728 8.60 8.27 +.04 -18.8 AdestoTc n Q IOTS 10.80 4.25 1201 5.70 5043 6.28 5.65 -11.6tAdient n N ADNT 1.10 2.4 86.42 47.03 886 46.43 3648 49.89 46.24 -1.87 -41.0 AdmaBio Q ADMA 5.70 2.01 98 4.84 754 5.00 4.44 +.17 +50.8sAdobeSy Q ADBE 59 260.94 143.95 2221 257.54 12327 260.94 250.71 -1.05 +47.0 Adomani n Q ADOM 15.02 .50 6167 .80 20771 1.00 .62 +.08 -81.8sAdtalemGl N ATGE .36 .7 21 53.40 30.15 302 52.85 1763 53.40 51.40 +.60 +25.7 Adtran Q ADTN .36 2.2 25.10 13.95 394 16.50 4599 17.20 15.55 +.85 -14.7 AduroBio n Q ADRO 14.05 5.83 244 6.90 1825 7.25 6.65 +.05 -8.0sAdvAuto N AAP .24 .2 25 143.70 78.81 586 142.67 3851 143.70 139.02 +3.33 +43.1 AdvDisp n N ADSW 25.80 21.50 251 24.33 1545 25.45 24.30 -1.10 +1.6 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 89 28.65 648 29.15 28.30 -.20 +20.1 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 71 11.34 358 11.65 11.27 -.32 +17.4 AdvEnId Q AEIS 16 95.00 57.03 272 59.84 2674 61.50 58.89 +.70 -11.3 AMD Q AMD 17.34 9.04 42865 16.50 236454 17.00 16.41 +.23 +60.5 Advansx n N ASIX 46.51 29.55 113 39.12 818 40.11 37.53 +.71 -7.0 AdvOil&Gs N AAV 6 7.35 2.70 191 3.30 500 3.33 3.05 +.08 -23.3 Advaxis Q ADXS 7.45 1.15 534 1.48 5203 1.51 1.31 +.14 -47.9 AdvClayCv N AVK 1.13 7.3 16.80 14.62 57 15.57 258 15.61 15.41 +.08 -2.0 AdvCCvII N AGC .56 10.1 6.49 5.40 163 5.57 631 5.65 5.55 +.02 -7.0 AdvClEnh N LCM .84 10.8 8.87 7.67 33 7.78 275 7.82 7.73 +.03 -6.7 AdverumBi Q ADVM 8.59 2.40 424 5.05 2796 5.40 4.80 -.10 +44.3 AdSDorWr N AADR .32e .6 64.00 47.31 19 54.23 113 54.68 53.00 -.27 -7.9stAdS Shrt n Q DWSH 25.20 24.95 0 25.13 215 25.20 24.95 +.12 +.4tAdS Micr n Q DWMC 25.00 24.40 24.86 4 24.87 24.40 +.26 +.7 AdvS Vice n Q ACT 29.50 24.23 3 26.28 15 26.39 25.85 -.06 +.3 AdSNewT n N FNG 24.13 19.60 14 22.02 58 22.21 21.51 -.06 +2.6 AdvSh ef n A CWS 32.47 27.57 32.18 +2.7 AdvS Kor n N KOR 32.69 26.11 26.57 1 26.58 26.57 -.70 -14.3 AdvSmCap N SCAP 39.72 31.00 39.69 1 39.72 39.08 +.52 +13.4 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.24 6 49.68 49.08 -.10 -.2 AdvSSage N HOLD .41e .4 103.68 99.03 99.26 0 AdvNfltMS N MINC 1.34e 2.8 48.91 47.01 45 47.96 86 47.96 47.81 +.12 -.9 AdvSStarG N VEGA 31.97 28.75 1 31.54 6 31.73 31.54 -.03 +2.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 68.65 23 69.39 68.65 -.27 -3.9 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.52 5 25.69 25.26 +.04 -1.4 AdMadIntl N FWDI .37e 1.2 33.10 27.94 30.57 1 30.57 30.43 -.06 -1.6 AdMadDm N FWDD .18e .3 57.19 47.83 54.73 5 54.73 54.24 +.55 +2.3 AdvActBear N HDGE 8.91 7.43 56 7.58 290 7.65 7.50 -.01 -3.3 Aecom N ACM 11 39.90 30.15 712 32.61 3304 33.23 31.84 +.04 -12.2 AegeanMP N ANW .08 5.1 4 5.93 .60 1489 1.57 6763 1.72 1.33 -.12 -63.5 Aegion Q AEGN 22 28.19 19.11 78 25.36 486 26.11 25.02 -.26 -.3 AegleaBio n Q AGLE 12.00 2.81 153 9.20 947 9.51 8.80 +.42 +70.1 Aegon N AEG .25e 4.1 7.48 5.29 737 6.14 5049 6.18 6.04 +.14 -2.5 Aegon cap N AEH 1.59 6.1 26.52 25.40 98 26.12 229 26.19 25.87 -.09 +1.2 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 73 26.22 197 26.42 26.16 -.14 +1.0 Aegon flt N AEB .77 3.1 25.35 23.55 16 24.93 103 24.93 24.55 +.21 +3.1 AehrTest h Q AEHR 4.33 2.12 445 2.70 991 2.82 2.45 +.07 -.4 Aemetis Q AMTX 3.12 .45 28 1.50 105 1.61 1.43 -.04 +172.7 AerCap N AER 9 56.26 47.39 1553 55.53 4343 56.01 54.68 +.58 +5.6sAeriePhm Q AERI 74.60 47.05 246 73.40 1277 74.75 72.00 +.30 +22.8 Aerocntry A ACY 3 17.34 10.10 8 15.75 11 16.20 15.05 +.12 +3.3 AerohiveN N HIVE 6.50 3.02 124 4.09 773 4.16 3.96 +.03 -29.8 AerojetR N AJRD 36.25 22.31 621 30.28 3936 30.96 29.38 +.05 -2.9sAeroViron Q AVAV 75.25 36.71 219 75.24 1374 76.11 71.63 +1.87 +34.0 AEtern g rs Q AEZS 3.29 1.02 40 1.92 271 1.98 1.87 -.04 -18.6 Aethlon rs Q AEMD 3.85 .79 48 1.29 612 1.38 1.27 -.01 +14.4 Aetna N AET 2.00 1.1 18 194.40 149.69 6394 187.22 13116 194.00 187.22 -4.67 +3.8tAeviGeno Q GNMX 2.65 .83 33 .94 858 1.07 .83 -.04 -22.0 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 343 148.84 1883 151.34 147.41 +.36 -27.5 AffimedNV Q AFMD 2.85 1.15 262 1.81 765 1.85 1.70 +.01 +39.5tAgenus Q AGEN 6.19 2.05 660 2.12 4520 2.26 2.05 -.07 -35.0tAgileThr h Q AGRX 5.60 .44 1140 .49 3835 .57 .40 -.06 -82.0 Agilent N A .60 .9 75 75.00 58.22 1611 63.85 8478 64.65 62.15 +.47 -4.7 Agilysys Q AGYS 16.80 9.80 37 16.38 555 16.64 16.25 -.11 +33.4 AgiosPhm Q AGIO 99.82 51.62 435 91.06 1478 94.39 85.01 +.66 +59.3 Agnico g N AEM .44 43 51.86 37.35 832 46.03 4890 46.30 44.73 +.51 -.3sAgreeRlt N ADC 2.16f 4.0 25 54.70 43.74 167 53.49 730 54.70 52.62 -.62 +4.0 AgroFresh Q AGFS 16 9.05 4.94 55 7.03 459 7.15 6.91 +.08 -5.0tAileronT n Q ALRN 15.48 4.09 29 4.28 443 5.39 4.09 -.74 -59.4 Aimmune n Q AIMT 42.00 18.25 269 29.18 1392 29.73 28.52 -.16 -22.8 Air Inds A AIRI .60 37.5 1.95 1.15 54 1.60 211 1.60 1.41 +.07 -5.3 AirLease N AL .40 .9 5 50.70 38.31 2261 42.68 5495 44.00 41.44 +.38 -11.2 AirProd N APD 4.40 2.9 23 175.17 141.88 2490 154.35 6683 157.62 153.02 -2.98 -5.9 AirT Inc Q AIRT 35.08 14.40 2 33.25 5 33.90 33.20 -.43 +34.7 AirTrnsp Q ATSG 27.67 19.17 189 23.50 921 23.79 22.51 +.28 +1.6tAirMedia Q AMCN 2.87 .52 74 .57 471 .60 .52 -.03 -50.5 Aircastle N AYR 1.12 5.5 9 25.30 18.97 383 20.29 1119 20.74 20.14 +.03 -13.3 Airgain n Q AIRG 42 13.88 7.31 100 10.50 246 10.88 10.32 -.01 +16.8 AkamaiT Q AKAM 72 83.08 44.65 1161 78.91 5720 79.18 77.20 +1.59 +21.3 AkariTh rs Q AKTX 11.95 1.70 18 2.08 186 2.27 1.96 -.02 -52.0 AkceaTh n Q AKCA 33.99 9.65 190 30.73 969 31.88 27.76 +2.93 +77.0 AkebiaTher Q AKBA 20.25 7.90 356 10.29 3126 10.74 9.62 +.34 -30.8 AkersBios Q AKER 1.82 .12 1010 .37 10068 .40 .36 +.01 +173.9 Akorn Inc Q AKRX 50 33.73 10.76 1107 17.47 11614 17.85 16.55 -.44 -45.8 Akoustis n Q AKTS 9.50 4.86 62 8.82 781 9.37 8.63 +.02 +41.6 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 72 25.85 106 25.94 25.57 -.09 -2.7 AlamoGp N ALG .44 .5 24 120.58 86.41 57 91.27 217 92.12 88.30 +1.30 -19.1 AlamosGld N AGI .02 .4 8.58 4.83 925 5.48 6779 5.66 5.32 -.11 -15.8 Alarm.cm n Q ALRM 45 49.49 33.39 334 44.04 1338 44.88 42.50 +1.11 +16.7 AlaskaAir N ALK 1.28f 2.1 8 93.00 57.53 3029 60.63 9478 64.50 60.58 -.80 -17.5 AlaskCom Q ALSK 56 2.91 1.39 82 1.68 338 1.74 1.64 -37.3 AlbnyIn N AIN .68 1.1 55 68.85 49.20 63 64.40 425 64.90 62.10 +1.50 +4.8 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1811 93.90 7708 97.86 93.56 -1.67 -26.6 Albireo Q ALBO 39.87 20.25 39 32.61 252 34.83 32.07 -1.81 +27.4 Alcentra h Q ABDC .72 11.2 13.20 5.90 37 6.42 194 6.51 6.05 +.32 -23.5 Alcoa Cp N AA 20 62.35 35.54 9844 40.32 39882 48.75 40.03 -6.94 -25.2 AlderBioPh Q ALDR 19.60 8.60 480 18.00 3152 19.40 17.85 -1.25 +57.2 AldeyraTh Q ALDX 11.90 3.90 46 7.90 312 8.55 7.75 -.65 +16.2 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 224 24.20 1601 24.99 23.67 -.80 -12.8 Alexanders N ALX 18.00 4.7 436.80 332.98 4 385.00 30 385.00 378.32 +1.12 -2.7 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 440 124.69 2334 127.67 124.21 -3.22 -4.5 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.24 3 35.47 34.73 -4.7 AlexcoR g A AXU 1.85 1.10 237 1.24 1367 1.35 1.24 -.08 -22.0 Alexion lf Q ALXN 52 149.34 102.10 1298 135.16 6826 137.90 133.78 -.71 +13.0 AlgonPw n N AQN .51f 11.34 9.45 193 9.84 876 9.94 9.52 +.27 -11.8 Alibaba N BABA 56 211.70 147.50 12806 187.25 68932 193.23 186.61 -2.79 +8.6 Alico Q ALCO .24 .8 34.80 25.55 2 31.65 16 32.45 31.20 -1.05 +7.3sAlignTech Q ALGN 375.33 154.90 756 375.38 2893 378.98 357.46 +11.93 +68.9 AlimerSc h Q ALIM 1.65 .74 84 1.09 577 1.17 .99 +.09 -18.0 Alio Gld rs A ALO 4.94 1.32 65 1.43 581 1.52 1.37 -.02 -61.0 Alkermes Q ALKS 71.22 39.54 640 45.04 3773 45.76 43.56 +.77 -17.7stAllakos n Q ALLK 33.24 26.00 698 35.05 5136 37.00 26.00 +12.2 AllegCp N Y 639.42 521.07 27 607.83 167 610.00 591.85 +13.16 +2.0 AllegTch N ATI 30.25 16.82 1586 26.65 7960 27.05 26.11 -.11 +10.4 AllgnceBc n Q ABTX 32 46.85 31.75 43 45.40 114 45.85 43.75 +1.75 +20.6 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 190 144.20 842 144.50 137.75 +1.00 -6.8 Allegion N ALLE .84 1.1 89.81 73.85 609 79.49 3499 80.47 78.05 -.22 -.1sAllegMrg un Q ALGRU 10.17 10.04 168 10.17 1226 10.17 10.12 +.05 +1.3 AllenaPh n Q ALNA 17.56 6.13 107 11.39 310 12.35 10.68 +.01 +13.2 Allergan N AGN 2.88 1.7 11 256.80 142.81 1503 171.79 6977 177.46 170.20 -5.36 +5.0 Allete N ALE 2.24 2.9 23 81.24 66.64 115 77.52 728 78.75 76.69 -.05 +4.2 AlliCAMun N AKP .70 5.3 14.02 12.49 8 13.28 58 13.38 13.15 +.08 -2.3 AlliData N ADS 2.28 1.0 14 278.33 192.02 957 233.08 5151 237.26 216.07 -10.42 -8.0tAll MMA n Q AMMA 3.07 .17 268 .20 3403 .32 .17 -.12 -82.6 AlliBNtlMu N AFB .75 5.9 14.22 12.32 24 12.70 252 12.71 12.57 +.08 -5.2 AlliOne rs N AOI 30.70 9.85 97 14.35 716 15.85 14.05 -2.05 +8.3 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 249 19.10 2588 19.45 18.00 +1.08 -3.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 187 11.57 821 11.57 11.47 +.06 -9.3sAlliBern N AB 2.57e 8.6 14 30.10 22.55 215 29.90 916 30.10 28.90 +.85 +19.4 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1098 42.54 5323 43.35 42.20 -.39 -.2 AlliGlCvInc N NCV .78 11.1 7.28 6.41 123 7.04 687 7.07 6.98 +.1 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 200 6.07 791 6.07 6.00 +.05 -2.3 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 130 12.80 708 12.84 12.67 +.10 -1.9sAlliGlEqCv N NIE 1.52 6.5 23.28 19.03 75 23.25 419 23.38 22.71 +.27 +10.0 Allz24Tgt n N CBH 10.05 8.75 20 9.25 160 9.25 9.13 +.07 +1.6 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 26 23.91 181 24.00 23.77 +.05 +9.5 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.72 48 25.75 25.50 +.11 +.9 AldHlPrd rs Q AHPI 5.25 1.72 26 2.50 89 2.87 2.46 -.01 +19.6 AlliedMot Q AMOT .12f .3 46 51.80 22.78 56 47.70 160 48.94 46.20 -.88 +44.2 Alliqua rs Q ALQA 4.58 1.58 3 2.11 32 2.21 2.05 -.05 +16.6 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 616 41.91 4015 42.29 41.00 +.09 -2.7 AllotComm Q ALLT 6.09 4.74 62 5.20 482 5.35 5.16 -.20 -2.4 AllscriptH Q MDRX 16.13 10.78 1672 11.65 5697 12.55 11.62 -.81 -19.9 Allstate N ALL 1.84 2.0 14 105.36 85.59 1863 93.42 9965 95.83 92.59 +.59 -10.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 28 25.33 106 25.86 25.16 -.43 -1.1 Allstate 53 N ALLpB 1.28 4.9 28.09 25.10 61 26.28 182 26.34 25.79 +.10 +.2 Allstat pfC N ALLpC 1.69 6.6 27.02 25.39 36 25.69 131 25.70 25.42 +.21 -1.3 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 2 25.81 19 26.08 25.76 -.15 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.49 25.70 103 25.83 325 26.07 25.71 -.13 -1.6 Allstat pfF N ALLpF 1.56 5.9 27.83 25.02 31 26.34 104 27.22 26.20 -.60 -1.0 AllyFincl N ALLY .60f 2.2 12 31.29 20.69 1891 27.74 10821 28.13 27.19 +.42 -4.9tAlmadM n A AAU 1.32 .67 122 .69 577 .71 .67 -.02 -33.0 AlnylamP Q ALNY 153.99 70.76 418 105.93 3015 108.39 100.45 -1.54 -16.6 AlphaOmg Q AOSL 19 18.72 12.92 48 14.28 261 14.68 13.98 +.13 -12.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 6 31.86 40 32.09 31.54 +3.7 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.29 1 30.91 23 30.91 30.69 +.20 -6.5 AlpMoIntQ N IMOM 33.00 26.60 1 29.15 17 29.73 29.04 -.49 -4.0 AlpMoUSQ N QMOM 33.24 24.94 1 32.21 26 32.30 31.55 +.62 +12.6 AlpArcVl n N VMOT 31.39 25.52 3 29.20 131 29.43 29.01 +.04 +.7 AlphaPro A APT 17 4.25 3.15 8 3.45 49 3.65 3.35 -.15 -13.8sAlphabet C Q GOOG 31 1204.50 903.40 1247 1184.91 8049 1204.50 1170.60 -3.91 +13.2sAlphabet A Q GOOGL 36 1221.59 918.60 1895 1197.88 9886 1221.59 1182.00 -6.54 +13.7 Alphatc rs Q ATEC 4.27 1.58 66 2.89 719 2.96 2.55 +.10 +8.6 AlpImmu n Q ALPN 12.87 2.30 7 8.13 23 8.50 8.08 -.07 -27.4 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.66 15 44.11 43.56 -.49 -2.8 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 70.97 8 71.25 70.61 -.10 +2.1 AlpDisrTc n N DTEC 29.82 24.40 7 28.95 102 29.22 28.75 +.10 +14.8 AlpsRtSec n Q SWIN 32.49 27.48 1 32.14 14 32.31 31.78 +.32 +8.0 AlpBzSoMed N BUZ 38.12 28.31 11 37.07 23 37.86 36.70 -.04 +15.7sAlpsRivFlex N RFFC 35.39 30.68 7 35.27 31 35.39 34.94 +.16 +1.6 Alps RivDiv N RFDA 33.92 28.25 3 32.95 29 33.21 32.93 -.08 +4.0 AlpRvrCare N RFCI 26.24 23.73 13 23.92 56 24.03 23.91 -.12 -3.2 AlpRivUncn N RFUN 26.57 24.98 5 25.04 32 25.20 25.03 -.15 -3.9 AlpSprtJG N SGDJ 38.94 27.95 35 28.59 190 29.10 28.29 -.35 -14.9 AlpMedBrk N SBIO 39.50 27.19 52 38.97 174 39.18 38.15 +.16 +18.8 AlpSprotG N SGDM .12e .6 22.94 18.32 6 19.00 107 19.09 18.63 +.08 -8.3 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 2 37.25 8 37.35 36.86 +.13 +2.8 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.01 37 22.03 21.57 +.37 -13.4 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 2 22.44 16 22.72 22.04 +.15 -2.8 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.64 58 27.42 245 27.44 27.09 +.08 -4.3 AlpBarr400 N BFOR .25e .6 44.67 36.66 7 44.50 55 44.67 43.93 +.30 +7.0 AlpRivStInc N RIGS .30e 1.2 25.76 24.28 36 24.41 151 24.53 24.34 -.09 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 55 44.80 356 45.16 44.78 -.23 -2.2 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 16570 10.49 104118 10.76 10.15 +.16 -2.8 AltaMesa n Q AMR 10.79 6.35 841 6.70 3361 7.04 6.57 -.19 -32.4 Altaba Q AABA 82.45 56.73 7185 73.27 46985 75.57 73.03 -1.21 +4.9 Altair A n Q ALTR 37.77 16.55 331 34.77 1377 36.03 33.30 +.14 +45.4sAlteryx n N AYX 43.48 18.64 860 43.15 2842 44.00 41.26 +1.04 +70.8 Altice n N ATUS 31.32 14.60 1649 17.27 19778 18.96 17.26 -1.60 -9.5tAltimm rs Q ALT 3.16 .33 1249 .40 9448 .54 .33 -.11 -79.9 AltisrcAst A AAMC 116.00 55.00 1 64.15 9 68.00 61.69 -1.85 -21.4sAltisrce n Q ASPS 2 34.29 19.28 44 34.00 343 34.29 31.44 +2.32 +21.4 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 110 45.30 454 45.40 43.70 +.85 -10.1 Altria N MO 2.80f 4.9 18 74.38 53.91 6534 57.64 37692 58.43 55.18 -.86 -19.3tAlumChina N ACH 23.54 9.80 46 10.18 238 10.34 9.80 +.09 -43.2 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 358 14.56 2596 14.65 14.53 +.02 +44.6 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 4 18.75 43 18.94 18.29 +.17 -9.0 Market profile NYSE American Nasdaq Microsoft 55,939,600 106.27 +1.87 AMD 42,864,900 16.50 -.21 MicronT 32,575,600 55.02 -1.20 JD.com 30,106,900 35.51 -1.37 PepsiCo 27,559,600 116.01 +.24 IQIYI n 26,965,600 33.27 +.62 Comcast s 24,527,000 34.30 -.61 21stCFoxA 23,560,400 46.00 -.65 ReWalkRob 21,272,800 1.25 +.53 Cisco 20,731,900 42.01 -.39 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2708.61 -3.19KlondexM g 9,607,700 2.16 -.05 TransEntx 6,681,000 5.20 +.17 iShIndia bt 3,854,100 34.10 +.39 NwGold g 3,308,900 1.90 +.02 Paretem rs 3,082,700 2.59 +.04 NthnO&G 2,861,000 3.42 -.03 AmpioPhm 2,245,400 2.63 +.27 UraniumEn 2,091,000 1.66 +.14 CheniereEn 2,044,100 62.47 -.33 22ndCentry 2,011,600 2.49 -.08 Pedevco rs 37,406,400 2.57 +1.07 BioPhrmX 37,059,600 .24 +.02 KlondexM g 31,842,700 2.16 -.19 TransEntx 30,649,600 5.20 +.60 NovaGld g 22,332,600 4.48 +.19 HeliMAn h 283,626,900 .10 -.05 AMD 236,454,300 16.50 +.23 Microsoft 202,186,900 106.27 +.84 IQIYI n 161,591,700 33.27 -.68 MicronT 160,945,400 55.02 -1.33 FRIDAY MOST ACTIVEName Vol Last Chg 12789.91 +3.43 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 171,174,100 13.12 -.61 S&P500ETF 83,116,900 279.68 -.32 BkofAm 80,339,000 30.13 +.46 iShEMkts 75,114,300 43.96 +.62 Skechers s 53,707,600 26.27 -6.98 ClevCliffs 52,005,300 9.96 +1.12 SPDR Fncl 51,457,000 27.56 +.05 iShBrazil 43,893,700 35.65 +1.15 FordM 41,486,800 10.56 -.11 VanEGold 39,134,300 21.78 +.20 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg BkofAm 421,362,600 30.13 +1.58 GenElec 398,190,000 13.12 -.77 S&P500ETF 289,444,300 279.68 +.09 SPDR Fncl 283,632,000 27.56 +.58 iShEMkts 267,472,800 43.96 +.11 ARC Docu 2.45 +49.4 GolLinhs s 7.09 +21.4 CastlightH 5.40 +21.3 LejuHldgs 1.82 +21.3 CentElecBr 4.62 +20.3 CentElBr B 5.04 +18.6 ClevCliffs 9.96 +18.6 BridgptEd 7.58 +17.3 WEEKS BIGGEST GAINERSName Close Chg StoneMor 3.57 -25.0 NCI BldSy 16.60 -20.4 BlueAprn n 3.11 -20.1 DB AgriLg 7.53 -18.6 HorizGbl n 5.55 -17.7 CinciBell rs 12.95 -16.7 EP Energy 2.26 -16.3 WEEKS BIGGEST LOSERSName Close Chg Pedevco rs 2.57 +71.3 TrioTch 5.35 +21.9 AmpioPhm 2.63 +13.9 TransEntx 5.20 +13.0 TrilogyMtl 1.84 +11.5 EnFuel grs 2.59 +11.2 GoldStdV g 1.59 +10.4 BirksGrp 1.60 +10.3 WEEKS BIGGEST GAINERSName Close Chg Zedge n 3.16 -19.0 TelInstEl 2.60 -14.8 Takung n 1.35 -11.2 RegHlt pfA 2.70 -10.3 Tengsco 1.08 -9.9 22ndCentry 2.49 -9.8 ImpacMtg 9.15 -9.0 MER Tel rs 3.07 +94.3 Celgene rt 1.06 +63.1 ChampO hrs 8.76 +43.6 ReWalkRob 1.25 +35.9 CodaOct n 5.05 +35.4 AvroBio n 37.55 +33.6 NF EngSv 4.00 +32.5 AvidBios rs 6.07 +30.8 InnovBio rs 6.18 -73.9 ChiCustR n 8.61 -45.8 CTI BioP rs 2.35 -43.1 Mersana n 10.87 -33.3 ShiftPixy n 3.10 -32.9 BlackBox 1.63 -28.5 Ability rs 5.10 -28.17820.20 -5.10How 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 q 1,293 1,492 136 Volume (000s) New Highs New Lows 2,921 81 29 Advanced Declined Unchanged 176 121 13 Volume (000s) New Highs New Lows 310 3 1 Advanced Declined Unchanged 1,321 1,498 209 Volume (000s) New Highs New Lows 3,028 123 33 Advanced Declined Unchanged 1,567 1,352 64 Volume (000s) New Highs New Lows 2,983 178 107 Advanced Declined Unchanged 169 147 10 Volume (000s) New Highs New Lows 326 8 18 Advanced Declined Unchanged 1,586 1,412 90 Volume (000s) New Highs New Lows 3,088 298 145 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 21, 2018

PAGE 33

AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 8 19.90 50 20.02 19.35 +.27 -9.0 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 2 20.64 38 20.92 20.55 +.04 -8.2 AmTrF pf F N AFSIpF 24.19 13.93 15 19.54 179 19.80 19.10 -.01 -4.8 AmTrF pfE N AFSIpE 25.94 14.80 8 23.43 55 23.43 23.00 +.18 +2.2 AmTrFn 7.5 N AFST 27.79 23.30 5 25.01 31 25.77 25.01 -.13 -3.4 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 4 24.56 42 24.97 24.36 +.18 -1.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 10 21.80 34 21.85 21.45 +.16 -1.8 Amarin Q AMRN 4.60 2.66 5939 2.80 29770 3.10 2.72 -.25 -30.2sAmazon Q AMZN 1858.88 931.75 3876 1813.70 25158 1858.88 1797.38 +.67 +55.1 AmbacFin Q AMBC 8 22.02 13.17 171 20.22 1923 20.48 19.98 -.01 +26.5 Ambarella Q AMBA 66.23 37.17 633 38.79 3983 40.06 37.37 +.88 -34.0 AmberRd N AMBR 10.29 6.14 118 8.78 627 9.14 8.48 -.28 +19.6 Ambev N ABEV .05e 1.0 9 7.43 4.58 37312 4.93 178909 5.07 4.75 +.12 -23.7 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 267 68.12 2329 69.16 67.78 -.69 +4.0tAmedica rs Q AMDA 6.94 .45 265 .48 1831 .58 .45 -.05 -85.3sAmedisys Q AMED 55 95.70 45.60 236 95.60 1540 96.26 92.45 +1.61 +81.4 AMERCO Q UHAL 1.50e 19 400.99 317.43 40 371.90 203 380.10 360.06 -6.92 -1.6 Ameren N AEE 1.83 3.0 22 64.89 51.89 903 61.34 4500 61.98 60.73 -.05 +4.0 Ameresco N AMRC 21 13.95 5.25 172 12.75 476 13.20 12.59 -.45 +48.3 AmeriHld n Q AMRH 13.50 .70 504 1.33 26581 2.49 1.12 +.18 -57.1 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 18 6.38 161 6.40 6.35 -.02 +5.4 AMovilL N AMX .17e 1.0 24 19.91 14.85 3248 16.73 15433 17.75 16.63 -.84 -2.4 AmMovl A N AMOV 19.87 14.77 16 16.61 58 17.58 16.48 -.99 -2.3 AmCarM Q CRMT 13 68.20 33.05 49 64.50 244 65.40 61.90 +1.80 +44.5 AmAirlines Q AAL .40 1.1 6 59.08 35.64 5303 37.88 32442 39.20 36.93 +.76 -27.2 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 144 37.57 974 38.32 36.97 -.60 -1.8 AmAxle N AXL 5 20.27 13.38 1795 16.13 6843 17.03 15.91 -.48 -5.3 AmCampus N ACC 1.84f 4.4 41 49.26 34.52 548 42.05 3395 43.30 41.98 -.65 +2.5 ACapSenF Q ACSF 1.16 9.4 6 13.10 10.35 22 12.35 169 12.45 12.30 +.15 +17.3 AEagleOut N AEO .55f 2.3 18 25.77 10.23 2976 23.84 21013 24.74 22.92 +.83 +26.8 AEP N AEP 2.48 3.5 18 78.07 62.71 2441 70.41 13100 71.17 69.71 +.06 -4.3 AmElTech Q AETI 2.53 .62 51 1.25 291 1.35 1.17 -.05 -16.7 AEqInvLf N AEL .24f .7 21 37.16 25.43 308 35.14 3334 35.70 34.84 -.40 +14.4 AmExp N AXP 1.40 1.4 15 103.24 83.33 3325 100.15 24571 103.07 99.28 -.35 +.8stAmFinTr n Q AFIN 16.80 13.15 796 13.98 1398 16.80 13.15 -6.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 171 110.11 1737 110.46 108.07 +2.00 +1.4 AFnclGp 54 N AFGE 1.56 6.0 27.21 25.20 4 25.93 31 26.11 25.81 -.11 -1.1 AFnclGp 55 N AFGH 1.50 5.8 28.20 25.00 4 25.75 66 26.05 25.65 -.05 -1.8 AHm4Rent N AMH .20 .9 23.23 18.39 3184 22.67 16401 22.96 22.34 -.04 +3.8 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 27 26.30 155 26.30 25.77 +.37 -3.9 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 72 26.03 91 26.03 25.70 +.11 -2.8 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 10 24.52 58 24.52 23.79 +.36 -2.6 AHm4R pfF N AMHpF 26.27 22.43 13 24.90 31 25.00 24.36 +.31 -2.6 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4889 53.32 17180 55.34 53.26 -.92 -10.5 AmLorain A ALN .47 .14 46 .19 384 .20 .18 -.01 +8.0 AMidstrm N AMID 1.65 14.7 15.25 9.42 317 11.20 2562 11.75 10.25 +.75 -16.1 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 6 41.40 24 42.45 39.85 +.80 +8.1 AmNatIns Q ANAT 3.28 2.6 23 134.03 110.43 11 124.67 144 126.14 122.87 +1.06 -2.8 AmOutBr Q AOBC 28 21.74 8.32 647 10.43 3350 11.28 10.40 -.53 -18.8sAmPubEd Q APEI 37 45.75 17.40 146 44.65 556 46.15 43.40 +.10 +78.2sAmRailcar Q ARII 1.60 3.6 6 42.52 34.29 138 43.93 366 44.11 41.01 +2.13 +5.5 AmrRlty N ARL 21.57 8.00 3 17.25 17 17.66 16.00 +.51 +34.2 AmRenAs n N ARA 24.07 9.91 121 15.88 717 16.17 15.08 +.47 -8.7 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 1 15.76 20 15.97 15.60 +.16 +3.4 AmShrd A AMS 14 4.10 2.25 6 2.92 50 2.95 2.79 +.22 +12.4 ASoft lf Q AMSWA .44 2.8 40 16.45 9.00 140 15.61 457 16.16 15.37 -.25 +34.2sAmStsWtr N AWR 1.02 1.7 33 60.95 46.64 160 60.14 821 60.95 58.94 +.63 +3.9 AmSupr rs Q AMSC 8.03 2.89 115 5.12 1180 5.29 4.84 +.03 +41.0 AmTower N AMT 3.08f 2.2 41 155.28 130.37 1787 140.38 11286 142.95 140.12 -2.85 -1.6 AVangrd N AVD .08 .4 40 24.00 17.50 30 21.65 212 22.15 21.55 -.55 +10.2 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 756 87.55 3574 88.73 86.88 -.15 -4.3 AWoodmk Q AMWD 24 148.44 78.75 180 86.15 1242 91.20 83.15 -5.55 -33.9 Amerigas N APU 3.80 8.8 35 48.37 39.41 142 43.10 743 43.47 42.25 +.66 -6.8 Ameriprise N AMP 3.60f 2.6 12 183.90 129.87 1588 139.53 5998 145.59 139.34 -2.48 -17.7 AmerisBc Q ABCB .40 .8 20 59.05 41.05 292 51.85 1782 51.95 50.75 +.60 +7.6 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 54 62.10 219 62.20 59.05 +3.00 +.8 AmrSvFin Q ASRV .08f 1.9 4.40 3.80 1 4.30 151 4.30 4.10 +.15 +3.6 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.50 2 30.20 28.25 -.32 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1218 84.70 6375 88.24 83.31 -3.21 -7.8 AmesNatl Q ATLO .92f 2.9 20 32.00 26.00 4 31.35 30 31.75 30.40 +.10 +12.6 Ametek N AME .36 .5 31 79.32 60.50 763 73.57 3882 74.03 72.65 -.13 +1.5 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2252 190.49 13536 196.57 189.49 -5.42 +9.5 AmicusTh Q FOLD 17.62 11.44 1112 16.00 8000 16.21 15.15 +.25 +11.2 AmiraNatF N ANFI 7.05 1.62 148 1.97 669 2.10 1.91 -.10 -52.8 AmkorTch Q AMKR 7 11.88 8.19 823 8.74 5462 9.00 8.44 +.14 -13.0 Ampco N AP 18.60 8.49 5 9.85 100 10.15 9.50 -.05 -20.6 Amphastar Q AMPH 20.45 14.40 145 16.90 626 16.95 16.07 +.37 -12.2 Amphenol N APH .92f 1.0 36 93.62 74.03 1121 88.40 5387 89.50 88.01 -.31 +.7 AmpioPhm A AMPE 4.95 .38 2245 2.63 4728 2.79 2.11 +.32 -35.4sAmpOnRt ef Q IBUY 53.64 34.52 124 52.81 537 53.64 52.30 +.11 +29.2 AmpSrLn n N YESR 28.57 23.85 24.10 0 24.10 24.10 -.06 -1.2 AmpDivOpt N DIVO 30.56 26.10 0 29.14 6 29.14 28.85 +.21 +.5 Ampliph rs A APHB 2.05 .70 38 1.12 246 1.12 1.07 +.03 +10.9 Amrep N AXR 9 7.71 6.44 1 7.21 2 7.23 7.13 +.14 +2.7tAmtechSys Q ASYS 15.45 5.61 77 5.75 824 6.08 5.61 -.05 -42.9 Amyris rs Q AMRS 7.30 1.86 1049 6.60 2273 6.84 6.32 -.11 +76.0 Anadarko N APC 1.00 1.4 83 76.70 39.96 2530 70.95 16322 73.90 70.12 -3.64 +32.3 AnalogDev Q ADI 1.92 2.0 35 103.59 76.41 1388 97.81 8638 99.40 96.46 -.31 +9.9 Anaptys n Q ANAB 134.00 20.12 348 76.51 1669 78.39 69.52 +5.00 -24.0 Anavex rs Q AVXL 5.38 1.85 159 3.16 1180 3.30 3.02 -.05 -1.9sAnchBcWA Q ANCB 21 30.05 23.70 15 29.75 200 30.05 27.90 +2.00 +20.0 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 1223 136.94 6284 138.46 133.80 +1.45 +19.8 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 365 43.12 3361 44.43 40.88 +.31 -6.6 Andersons Q ANDE .66 1.9 38.00 29.60 96 35.45 362 35.60 34.30 +13.8 Anf DvAlt n N DALT 10.90 9.62 13 10.33 113 10.84 10.29 -.07 +1.7 AngioDyn Q ANGO 23.95 14.97 319 21.42 1655 21.75 20.56 +.82 +28.8 AnglogldA N AU 12.00 7.81 5464 8.08 23512 8.57 7.97 -.42 -20.7 ABInBev N BUD 3.19e 3.0 26 126.50 91.70 1544 104.62 5597 105.08 102.32 +.70 -6.2 AnikaTh Q ANIK 16 69.81 28.54 150 34.23 1031 35.71 33.68 -1.09 -36.5 Anixter N AXE 17 88.85 56.25 644 74.70 1908 75.00 63.55 +10.00 -1.7 Annaly N NLY 1.20 11.4 12 12.58 9.95 4860 10.50 30731 10.50 10.33 +.07 -11.7 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 17 25.52 43 25.52 25.31 +.21 +.1 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 40 25.50 93 25.50 25.26 +.19 +.6 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 214 24.48 510 24.48 24.13 +.10 -1.2 Annaly pfF N NLYpF 26.59 24.54 85 25.89 292 25.89 25.40 +.40 +.3 Ansys Q ANSS 55 184.95 119.20 353 178.92 1603 182.00 177.86 -.80 +21.2 AntaresP Q ATRS 4.09 1.58 493 2.78 2432 2.83 2.63 +.09 +39.7 Antero n N AMGP .16e .8 22.39 14.85 306 19.24 2820 19.54 18.20 +.24 -2.4 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 575 31.64 3471 32.31 29.61 +1.63 +9.0 AnteroRes N AR 1.00 4.7 44 22.69 16.31 1145 21.16 11439 21.66 20.89 -.60 +11.4 Anthem N ANTM 3.00 1.2 16 267.95 179.40 864 248.52 5625 250.43 242.00 -1.99 +10.4 Anworth N ANH .60 12.0 10 6.21 4.55 287 5.01 1528 5.07 4.95 -.01 -7.9 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 4 26.78 24 26.90 26.59 +.20 +1.3 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 1 26.54 1 26.67 26.10 +.19 -3.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.22 18 25.38 25.03 +.16 +.2 Aon plc N AON 1.60f 1.1 29 152.78 130.87 673 146.16 4046 147.65 144.26 +1.96 +9.1 Apache N APA 1.00 2.3 28 51.21 33.60 2039 44.38 14194 46.65 43.69 -2.82 +5.1 AptInv N AIV 1.52 3.6 24 46.72 37.97 656 41.82 3785 42.66 41.69 -.84 -4.3 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.03 6 26.06 25.68 +.26 -5.0 Apellis n Q APLS 32.00 12.45 211 18.28 1079 19.21 17.53 -.67 -15.8 ApogeeE Q APOG .63 1.3 18 55.18 37.24 142 48.51 747 50.42 48.37 -1.57 +6.1 ApolloCRE N ARI 1.84 9.8 11 19.06 17.56 822 18.84 3739 18.89 18.60 +.14 +2.1 ApoCRE pfC N ARIpC 25.88 24.80 15 25.69 38 25.69 25.38 +.29 -.5 ApollEnd rs Q APEN 9.65 3.55 124 8.28 466 9.09 7.63 -.69 +47.9 ApolloGM N APO 1.95e 5.5 12 37.35 26.66 1184 35.40 9902 36.49 35.01 -.72 +5.8 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 35 25.50 124 25.73 25.44 -.28 -3.0 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 36 25.03 287 25.06 24.81 -.02 +.8 ApolloInv Q AINV .60 10.2 6.44 5.18 566 5.87 3996 5.98 5.66 +.19 +3.7 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 2 25.13 37 25.16 25.09 +.02 -3.6 ApolMed n Q AMEH 30.00 10.00 150 27.22 404 28.22 23.12 +3.92 +13.4tApollSrFlt N AFT 1.08a 6.7 18.69 16.00 50 16.06 348 16.15 16.00 +.08 -1.0tApolloTact N AIF 1.20a 7.8 16.54 15.32 48 15.37 272 15.57 15.32 -.07 -2.4 AppFolio n Q APPF 68.50 33.30 100 65.75 512 66.65 62.60 +2.75 +58.4 Appian A n Q APPN 43.61 18.45 290 33.11 2210 34.38 32.05 -.02 +5.2 AppHReit n N APLE 1.20 6.6 29 20.19 16.72 890 18.10 4343 18.29 17.83 -.03 -7.2 Apple Inc Q AAPL 2.92f 1.5 22 194.20 147.30 20670 191.44 107096 192.65 189.20 +.11 +13.1 ApplRecy h Q ARCI 1.75 .52 57 .68 297 .73 .67 -.03 -34.6 ApldDNA Q APDN 3.45 1.21 22 1.40 215 1.42 1.24 +.14 -12.1 AppGenTc Q AGTC 5.75 3.25 69 4.05 543 4.30 3.80 +.10 +12.5sApldIndlT N AIT 1.20 1.6 20 76.20 54.00 131 75.60 510 76.55 72.35 +2.40 +11.0 ApldMatl Q AMAT .80 1.7 13 62.40 41.94 7778 46.76 54848 49.15 45.95 +.63 -8.5 ApldOptoel Q AAOI 16 103.41 22.54 1311 41.78 8402 49.43 41.15 -6.00 +10.5 Approach Q AREX 11 4.21 2.19 86 2.43 1119 2.51 2.39 -.07 -17.9 Apptio n Q APTI 38.35 16.07 165 37.47 1363 37.72 35.66 +1.24 +59.3 ApricusB rs Q APRI 3.34 .25 289 .40 2148 .44 .36 +.03 -78.3 Aptargrp N ATR 1.28 1.3 28 96.83 79.97 193 95.78 845 96.54 93.16 +.91 +11.0 AptevoTh n Q APVO 6.35 1.15 70 4.90 559 5.01 4.32 -.07 +15.6 Aptinyx n Q APTX 25.21 17.35 19 20.21 335 22.38 20.05 -.86 Aptiv N APTV .22 .2 18 103.23 72.83 1840 92.94 8161 97.22 92.13 -.69 +9.6 AptoseB g Q APTO 4.55 1.30 150 3.13 1341 3.50 3.00 -.08 +39.7 AquaAm N WTR .88f 2.4 27 39.55 32.37 462 36.43 2287 36.82 36.01 +.06 -7.1 AquaMetal h Q AQMS 12.35 1.42 544 3.08 1483 3.12 2.86 +.06 +44.6 AquaB Tc n Q AQB 9.99 2.25 20 3.02 72 3.16 3.00 -.08 -14.2 Aquantia n N AQ 18.49 9.60 259 13.44 1497 13.60 12.18 +.93 +18.6 Acquavnt n N WAAS 17.70 10.87 44 15.72 308 16.70 15.30 -1.13 +1.3 AquinoxPh Q AQXP 16.90 1.96 2549 3.01 8297 3.44 2.51 +.36 -74.4 ArQule Q ARQL 7.21 .94 1093 5.38 8082 5.79 4.98 -.21 +226.1 Aradigm h Q ARDM 7.35 1.03 5 1.46 84 1.56 1.45 -.01 -78.2tAralezP h Q ARLZ 2.98 .21 3650 .32 8352 .33 .21 +.02 -77.8 Aramark N ARMK .42 1.1 20 46.09 36.29 1325 39.61 8947 40.04 38.34 +.95 -7.3 AratanaTh Q PETX 7.59 3.67 99 4.48 961 4.60 4.26 +.07 -14.8sArborRT N ABR 1.00f 8.9 9 11.72 7.88 889 11.23 15996 11.72 10.85 +.34 +30.0 Arbor prA N ABRpA 2.06 8.0 26.23 24.81 4 25.80 12 26.16 25.68 -.28 +1.8 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.45 5 25.65 25.45 -.03 -.4 ArborR pfC N ABRpC 2.13 8.0 26.68 25.51 0 26.50 3 26.55 26.25 +.19 +1.2 ArbutusB g Q ABUS 12.05 3.20 492 11.55 2590 12.00 10.30 -.15 +128.7 ArcBest Q ARCB .32 .7 16 50.45 21.05 273 46.70 1307 47.20 42.73 +2.20 +30.6 ArcadB rsn Q RKDA 66.56 3.60 302 7.43 3969 8.43 6.82 +.02 +35.1 ArcelorM rs N MT .10p 7 37.50 24.74 3667 29.22 15107 31.15 28.91 -.37 -9.6 ArchCap s Q ACGL 26 34.20 25.71 1466 29.05 5905 29.29 28.23 +.62 -4.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 32 24.84 178 24.92 24.50 -2.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 63 23.89 253 24.14 23.80 -.25 -4.9 ArchCoal N ARCH 1.60 2.0 7 102.61 68.95 129 79.57 1043 80.51 75.52 +2.58 -14.6 ArchDan N ADM 1.34 2.8 19 48.26 38.59 2532 47.12 15891 47.94 46.90 -.45 +17.6 Archrock N AROC .48 3.8 34 13.35 8.25 429 12.70 3530 12.95 12.45 -.10 +21.0 Arcimoto n Q FUV 6.35 2.26 12 4.08 99 4.13 3.75 -.02 +1.7 Arconic N ARNC .24 1.3 31.17 16.47 2637 19.03 37874 19.80 18.88 +1.65 -30.2 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 1 88.25 2 88.25 85.81 +1.75 +2.8 ArcosDor N ARCO 34 10.80 6.75 720 7.15 4193 7.50 7.05 -.05 -30.9 ArcturusT rs Q ARCT 15.19 4.78 5 8.34 51 8.87 8.20 -.42 +4.9tArcusBio n N RCUS 19.67 10.83 43 11.46 286 12.30 10.83 -.76 -33.4 Ardaugh n N ARD .56 3.4 23.72 15.98 218 16.46 489 17.04 16.33 -.22 -22.0 Ardelyx Q ARDX 8.65 3.58 148 4.40 2293 4.70 4.30 -.15 -33.3 ArdmoreSh N ASC 9.05 6.40 231 7.25 986 8.10 7.25 -.80 -9.4 ArenaPh rs Q ARNA 50.05 20.02 335 43.82 1773 45.00 43.05 -.36 +29.0 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 790 16.88 5610 16.99 16.53 +.34 +7.4 AresCmcl N ACRE 1.12f 8.0 12 14.25 11.96 157 14.00 582 14.14 13.77 -.09 +8.5 AresDyCr N ARDC 1.40 8.8 16.73 15.48 55 15.91 346 16.10 15.90 -.05 -3.1 AresMgmt N ARES 1.18e 5.5 14 25.95 17.40 463 21.55 3445 22.05 21.05 +.10 +7.8 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 29 27.10 570 27.10 26.75 +.04 +2.3 Argan N AGX 1.00 2.5 9 69.95 34.90 162 39.30 1128 40.75 38.30 -1.20 -12.7 Argenx n Q ARGX 103.00 19.42 104 96.21 526 96.22 87.90 +7.29 +52.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 25.33 27 25.42 25.32 +.2 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 44 60.95 291 61.35 59.80 +.75 +13.7 AristaNetw N ANET 54 311.67 141.78 569 268.84 2511 281.20 266.50 +2.35 +14.1 ArkInnova N ARKK 48.57 29.02 196 47.27 1320 47.75 46.33 -.47 +27.5 ArkIndInno N ARKQ 37.14 28.35 13 35.80 150 36.13 35.11 +.15 +8.7 ArkGenom N ARKG 31.89 21.72 85 31.24 678 31.87 30.69 -.45 +27.6 ArkWebX.O N ARKW .94p .7 59.29 36.18 94 58.41 674 59.09 57.31 -.06 +26.8 Ark 3dPr n N PRNT 27.21 22.65 5 25.32 23 25.56 25.25 -.18 +3.9 Ark IsrTc n N IZRL 22.04 19.16 5 21.09 18 21.45 20.50 +.08 +3.6 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 24.29 1 24.29 24.29 -.05 -10.1tArlingAst N AI 2.20 22.1 5 13.93 9.90 1265 9.97 2580 10.37 9.88 -.24 -15.4 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 4 24.14 17 24.14 23.73 +.35 -1.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.01 2 24.07 23.96 -.04 -.9 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.59 1 24.59 24.50 -1.4 ArmadaHof N AHH .80 5.3 20 16.00 12.73 205 15.14 1443 15.44 14.97 -.24 -2.5 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 1 25.49 8 25.49 25.38 +.10 +.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 35 24.88 92 25.04 24.87 -.09 -.6 ArmourR rs N ARR 2.72 11.8 6 27.55 21.40 275 23.08 1467 23.26 22.93 -.08 -10.3 ArmsFloor N AFI 67 18.60 12.03 55 14.11 299 14.43 13.78 +.08 -16.6 sArmstrWld N AWI 16 70.95 43.77 433 68.00 3226 70.95 66.70 +.60 +12.3 Arotech Q ARTX 27 4.35 2.70 162 3.80 477 3.90 3.70 +7.0 ArrayBio Q ARRY 20.21 7.15 1098 16.98 8101 17.50 16.43 -.09 +32.7 ArrisIntl Q ARRS 30 30.38 22.60 502 26.22 3786 26.90 26.01 -.21 +2.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.55 37 17.78 17.42 -.12 -2.4 ArrowEl N ARW 11 87.26 72.31 558 76.77 1871 78.52 76.69 -.77 -4.5 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 38.05 59 38.40 37.10 +.40 +12.1 ArrCountR n Q DWCR 33.04 27.55 3 28.83 5 28.87 28.59 -.19 -4.5 ArwQVMEq N QVM 30.15 25.03 28.62 0 28.62 28.61 +.63 +3.2 ArwDWATc Q DWAT .09e .7 12.50 10.93 12.08 3 12.08 12.02 +.04 +3.8sArrowPhm Q ARWR 17.18 1.48 1410 16.03 7838 17.18 15.53 -.38 +335.6tArsanis n Q ASNS 3 28.69 2.94 208 3.03 727 3.41 2.94 -.37 -76.3 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 13 37.98 60 39.24 37.74 -1.5 ArtisanPtr N APAM 2.40a 7.6 21 41.45 29.00 178 31.45 1094 31.83 30.63 +.75 -20.4 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.89 52 3.00 2.65 +.15 -3.3 AskanoG g A AKG 1.66 .43 204 1.13 1018 1.15 1.08 -.01 +60.1 AsburyA N ABG 10 76.50 49.10 202 69.35 1220 70.30 66.40 +2.00 +8.4 AscenaRtl Q ASNA 4.74 1.69 1575 3.64 9823 3.81 3.21 +.36 +54.9 Ascendis n Q ASND 76.29 26.30 115 69.18 621 72.30 68.58 -.55 +72.7 AscentCap Q ASCMA 17.84 1.68 113 3.14 792 3.79 2.97 -.24 -72.7 AshfordHT N AHT .48 5.9 8.66 5.42 335 8.18 1911 8.25 7.95 +.02 +21.5 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 1 25.88 26 25.91 25.75 +.08 +2.8 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 2 24.21 30 24.21 24.04 +.16 -4.7 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 17 24.23 42 24.29 23.96 +.13 -3.5 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 1 24.55 16 24.58 24.08 +.29 -3.4 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 18 24.42 443 24.42 24.08 +.30 -2.7 Ashford A AINC 19 109.82 47.03 11 71.76 35 72.65 64.93 +5.41 -22.8sAshland N ASH 1.00f 1.2 45 81.63 59.80 241 81.01 2197 81.63 79.02 -.17 +13.8 AsiaPc N APB .61e 2.2 15.71 13.00 4 13.43 17 13.48 13.29 -.19 -6.8 AsiaPWire Q APWC .10e 3.10 2.26 1 2.64 15 2.75 2.60 +.04 -4.2 AspenAero N ASPN 5.58 3.99 2 5.08 35 5.25 5.01 +.04 +4.1 AspenGp n Q ASPU 9.61 5.35 23 7.65 1304 7.82 7.20 +.06 -14.2 AspenIns N AHL .96 2.4 52.40 34.80 382 40.40 1751 40.63 39.45 +.75 -.5 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 46 25.84 215 25.88 25.73 +.01 -5.3 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 45 25.09 124 25.12 24.46 +.40 -2.7sAspenTech Q AZPN 41 99.94 53.51 237 98.85 1764 99.94 97.34 +1.15 +49.3 AssembBio Q ASMB 67.36 20.76 426 41.84 1271 43.76 40.82 +.20 -7.5 AscBnc pfC N ASBpC 1.53 5.8 27.50 25.28 1 26.31 7 26.31 26.01 +.26 -3.2 AsscBc pf D N ASBpD 26.65 24.08 2 25.02 17 25.24 25.02 -.14 -3.6 AsscdBanc N ASB .60 2.2 17 29.03 20.95 2811 27.90 7657 28.45 27.20 +.25 +9.8 AsdBan wt N ASB/WS 2.80 sAssocCap n N AC .20 .5 42.50 32.20 18 39.10 98 42.50 39.00 -2.55 +14.7 Assurant N AIZ 2.24 2.1 42 109.01 84.34 965 107.47 4091 108.97 106.00 -.55 +6.6 AssuredG N AGO .64 1.8 7 45.73 32.97 523 36.51 2923 36.99 36.17 -.30 +7.8 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 3 25.72 30 25.93 25.71 -.13 -1.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 12 25.60 27 25.78 25.52 -.31 -2.1 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 4 25.01 22 25.17 24.92 +.04 -.2tAstaFd lf Q ASFI 5.30e 5.30 3.15 2 3.25 15 3.50 3.10 -.25 -5.6 Astec Q ASTE .40 .7 34 64.80 45.70 79 61.37 396 62.06 60.41 -.12 +4.9 AsteriasBio A AST 3.75 1.20 93 1.80 767 1.80 1.65 -20.0sAstraZen s N AZN 1.37e 3.7 9 37.37 28.43 2005 37.17 14937 37.37 36.58 +.01 +7.1 AstroNova Q ALOT .28 1.5 38 20.00 11.00 56 18.40 73 18.85 17.60 -.35 +32.9 Astronics Q ATRO 68 49.45 23.95 29 39.60 234 39.89 37.97 +1.35 -4.5 Astrotch rs Q ASTC 8.15 1.64 44 3.34 158 3.57 3.26 -.11 -.3 AsureSftw h Q ASUR 19.78 9.89 211 16.01 1111 16.64 15.16 -.12 +13.4 AtHomGr n N HOME 51 40.97 20.07 486 37.93 3682 38.20 35.97 -.01 +24.8 AtaraBioth Q ATRA 54.45 12.65 228 39.20 1486 40.90 38.20 -.75 +116.6tAtento SA N ATTO .34p 11 12.90 6.15 41 6.05 209 6.60 5.95 -.40 -40.4 athenahlth Q ATHN 163.94 111.61 304 156.76 1723 162.49 155.28 -4.68 +17.8 Athene n N ATH 55.22 43.09 598 43.95 4076 45.15 43.72 -.58 -15.0 Athenex n Q ATNX 20.00 13.16 219 18.84 1436 19.19 18.19 +.33 +18.5 Athersys Q ATHX 3.09 1.29 537 2.07 1972 2.16 1.99 +.01 +14.4 AtkoreInt n N ATRK 24.48 15.05 287 22.69 2473 22.90 22.03 +.26 +5.8 AtlAcq n Q ATAC 15.00 9.75 56 10.26 154 10.38 10.00 +.09 +4.1sAtlAcq rt Q ATACR .75 .33 1 .78 51 .78 .69 +.09 +30.0 AtlanAmer Q AAME .02 .8 4.00 2.30 5 2.60 24 2.70 2.38 +.21 -23.5 AtlCapBc n Q ACBI 33 21.60 15.20 47 19.65 302 19.75 19.35 +.05 +11.6 AtlPwr g N AT .12 2.60 1.80 215 2.15 1551 2.25 2.10 -.10 -8.5 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 157 19.93 908 20.52 19.85 -.46 -6.0 Atlanticus Q ATLC 2.67 1.52 0 1.93 70 2.22 1.78 +.22 -19.6 AtlasAir Q AAWW 8 75.29 50.65 223 69.00 1262 71.20 67.53 -1.50 +17.6 AtlasFin Q AFH 21.50 8.05 49 8.45 186 8.60 8.05 +.10 -58.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.43 1 24.95 6 24.99 24.81 +.11 -4.2sAtlassian n Q TEAM 68.98 33.16 1199 67.87 3996 68.98 65.15 +.68 +49.1 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 265 91.44 1247 92.17 89.90 +.31 +6.5 Atomera n Q ATOM 8.00 2.45 10 5.78 173 5.90 5.26 -.01 +33.5 AtriCure Q ATRC 30.96 14.88 277 29.70 681 30.83 28.19 +.72 +62.8 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 18 632.90 602.45 +13.00 -.1 AttisInd hn Q ATIS 3.63 .35 163 .40 3010 .50 .39 +.01 -62.7 Attunity Q ATTU 12.79 6.25 293 12.70 991 12.78 11.40 +.18 +81.9 aTyrPhm n Q LIFE 6.50 .80 276 .88 1618 .97 .86 -.06 -74.9 AubNB Q AUBN .96 1.9 23 53.96 33.22 1 50.98 12 51.47 50.19 +.05 +31.1 Audentes n Q BOLD 46.18 15.74 309 41.43 1094 42.70 36.93 +3.34 +32.6 AudCodes Q AUDC 21 8.43 6.15 34 8.03 260 8.09 7.79 +.06 +9.1 AuriniaPh Q AUPH 7.68 4.41 278 5.81 1841 6.04 5.63 -.14 +28.3 AurynRs n A AUG 3.00 1.00 52 1.08 648 1.17 1.06 -.07 -34.1 AutoNatn N AN 12 62.02 38.59 549 48.59 5096 50.02 47.44 -.26 -5.3 AutoWeb Q AUTO 11 12.25 2.88 45 4.03 101 4.30 3.93 -.14 -55.3 Autodesk Q ADSK 142.94 101.55 1371 134.32 6422 137.96 134.13 -2.89 +28.1 Autohome N ATHM 17 119.50 46.10 965 101.38 3499 102.42 97.50 +1.09 +56.8 Autoliv N ALV 2.32 2.2 17 115.42 75.32 700 104.09 2924 107.36 102.67 -1.62 +13.7tAutolus n Q AUTL 30.00 19.17 95 25.20 943 25.59 19.17 +4.34 +.8 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1749 137.33 9606 138.23 134.74 -.01 +17.2 AutoZone N AZO 15 797.89 491.13 326 714.35 1249 720.52 680.40 +27.38 +.4 Auxilio n A AUXO 32 5.05 3.12 3.47 AvadelPh Q AVDL 11 11.93 5.60 114 6.82 654 7.10 6.61 -.29 -16.8 Avalara n N AVLR 59.40 40.63 273 42.93 1690 44.42 41.71 -.82 -2.7 AvalonHld A AWX 3.64 1.83 5 2.21 1226 3.21 2.16 -.02 +10.5 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 432 170.54 2769 173.85 169.74 -2.81 -4.4 Avangrid n N AGR 1.76f 3.4 40 54.55 43.85 278 52.44 1664 53.22 52.10 -.46 +3.7 AvanosMd N AVNS 28 66.22 38.96 281 57.50 1765 58.83 56.43 -1.30 +24.5 AvayaHl n N AVYA 18 23.76 19.08 1123 21.35 6293 21.86 20.61 +.49 +6.8 AveThera n Q ATXI 7.70 3.28 7 4.06 128 4.30 3.96 +.13 +12.2tAVEO Ph h Q AVEO 4.24 1.86 3048 2.14 33185 2.92 1.86 -.76 -23.3 AveryD N AVY 2.26f 2.2 27 123.67 90.41 865 103.95 3524 105.29 102.51 +.29 -9.5 Avianca N AVH .18e 2.7 9.76 6.18 79 6.56 390 6.84 6.44 +.03 -18.3 AviatNet rs Q AVNW 19.79 12.90 4 15.95 57 16.31 15.51 +5.1sAvidBios rs Q CDMO 5.85 2.24 1192 6.07 10962 6.10 4.37 +1.43 +56.4 AvidTech Q AVID 7.65 3.99 128 5.04 516 5.37 4.91 -.24 -6.5 Avingr nrs Q AVGR 25.20 .95 292 1.38 2205 1.53 1.31 -.06 -81.0tAvinoSG g A ASM 1.89 1.08 123 1.11 659 1.22 1.08 -.08 -17.2 AvisBudg Q CAR 11 50.88 29.80 1015 32.75 8615 33.00 30.67 +.85 -25.4 Avista N AVA 1.49f 3.0 28 52.91 42.00 297 50.40 2332 50.70 49.92 +.26 -2.1 AvistaHl n Q AHPA 10.20 9.28 10.06 10 10.08 10.06 +.01 +1.4 Avnet Q AVT .76 1.7 11 44.85 35.67 855 43.61 3770 44.52 43.50 -.67 +10.1tAvon N AVP 14 3.80 1.42 4589 1.42 25470 1.51 1.38 -.03 -34.0sAvroBio n Q AVRO 35.96 26.51 250 37.55 979 38.79 28.00 +9.45 +20.4 Aware Q AWRE 36 5.20 3.70 6 4.00 26 4.00 3.95 -.03 -11.1 Axalta N AXTA 38.20 27.77 1401 30.27 8186 30.50 29.49 +.18 -6.5 Axcelis rs Q ACLS 6 37.05 18.60 254 21.50 1459 22.08 20.90 +.50 -25.1 AXIS Cap N AXS 1.56 2.7 65.89 47.43 693 57.90 2462 58.12 56.66 +1.01 +15.2 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 26 24.94 81 25.16 24.75 -.22 -1.1 AxisCap pfE N AXSpE 25.85 23.39 96 24.84 274 24.91 24.57 -.07 -1.3sAxoGen Q AXGN 56.40 14.30 255 55.00 1434 56.40 52.30 +2.25 +94.3sAxonEntpr Q AAXN 73.34 20.57 771 73.83 3433 74.75 67.79 +6.04 +178.6 Axovant n Q AXON 27.98 1.02 1081 2.46 8049 2.71 2.38 -.21 -53.3 AxsomeT n Q AXSM 6.45 2.05 91 3.15 354 3.25 3.05 -43.8 AytuBioSc n Q AYTU 6.82 .23 606 .29 3014 .32 .26 +.01 -86.8 Azul n N AZUL 35.05 15.53 1985 19.12 6860 20.09 17.55 +2.04 -19.8 AzurRx n Q AZRX 5.25 2.25 8 2.58 97 2.95 2.52 -.09 -29.1 AzurePwr n N AZRE 18.10 12.53 44 14.50 157 14.80 14.24 +.04 +2.1B -:B Comm Q BCOM 3.58e 20.49 7.57 8.15 3 8.15 7.60 +.15 -55.7 B&G Foods N BGS 1.90f 6.2 9 39.75 22.00 561 30.60 3372 31.50 29.60 +.55 -12.9 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 36 22.38 223 22.80 22.15 -.18 +23.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.19 4 25.25 52 25.29 25.22 +.01 -2.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 24.95 56 24.96 24.87 +.10 -3.6 BRileyF27 n Q RILYG 25.90 24.49 15 24.83 48 24.90 24.76 +.13 -2.2 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 24 25.44 151 25.46 25.35 +.05 +1.4 B2gold g A BTG 64 3.30 2.31 1870 2.56 16470 2.59 2.45 +.09 -17.4 BB&T Cp N BBT 1.50a 3.0 14 56.31 43.03 6925 49.94 27773 53.05 49.71 -.99 +.4 BB&T pfD N BBTpD 26.35 24.87 66 26.09 140 26.09 25.73 +.12 +2.5 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 227 25.71 433 25.81 25.56 -.14 +1.8 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 48 25.15 99 25.17 24.95 -.01 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 47 25.23 149 25.23 24.80 +.16 +.3 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 132 26.60 245 26.74 26.15 -.21 -1.5 BBVABFrn N BFR .25e 1.9 27.45 11.41 234 13.47 1062 13.60 12.59 +.47 -46.5 BBX Cap n N BBX .03 .3 11 10.17 5.87 213 8.94 1107 9.00 8.80 +.04 +12.2 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 10 15.10 80 15.30 14.90 +.05 +4.1 BCE g N BCE 3.02 49.06 40.19 508 42.17 3280 42.75 41.74 -.35 -12.2 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.05 27.05 11 28.92 26.91 -.26 -1.7 BG Staffing A BGSF 1.20f 5.0 28 24.07 14.26 54 23.93 235 24.00 22.61 +.68 +50.1 BGC Ptrs Q BGCP .72 6.5 16.97 10.65 1472 11.00 12266 11.22 10.94 -.15 -27.2 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 7 25.45 61 25.98 25.40 -.50 -1.7 BHP BillLt N BHP 1.66e 3.4 52.17 38.51 3103 48.48 12713 49.98 47.76 -.64 +5.4 BHPBil plc N BBL 1.66e 3.9 47.92 33.58 1769 42.73 8836 44.29 42.07 -1.16 +6.0 BIO-key n Q BKYI 3.67 1.20 59 2.31 446 2.70 2.23 -.04 +30.5sBJsRest Q BJRI .44 .7 26 65.40 28.00 392 63.10 1567 65.40 61.40 +1.35 +73.4 BMC Stock Q BMCH 24 25.70 17.10 346 21.95 2087 22.05 20.15 +.60 -13.2 BOK Q BOKF 1.80 1.8 18 107.00 77.10 103 98.15 796 98.53 95.43 +2.62 +6.3 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.47 7 25.02 134 25.15 24.99 -.02 -2.3 BOS Ltd Q BOSC 2.97 1.53 50 2.60 539 2.65 2.46 +.17 +18.7 BP MidPt n N BPMP 23.00 16.83 148 21.52 947 22.22 20.18 +.56 +4.6 BP PLC N BP 2.38 5.3 24 47.83 33.90 6719 44.54 40023 44.81 43.71 -.83 +6.0 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 242 29.00 1523 30.30 27.35 -1.70 +44.3 BRF SA N BRFS 15.50 4.65 3286 6.26 11356 6.35 5.83 +.28 -44.4sBRT N BRT .80f 5.9 12 14.20 7.42 52 13.57 436 14.20 13.53 -.38 +15.1 BSB Bcp Q BLMT 23 36.50 27.25 17 35.50 45 36.10 34.70 +.50 +21.4 BT Grp s N BT .99e 6.9 21.16 13.53 550 14.45 3150 14.86 14.17 -.33 -20.7 BWX Tech N BWXT .64f 1.0 32 72.18 50.18 177 64.84 1802 65.54 63.70 +.91 +7.2 B&W Ent n N BW 10.92 1.61 570 2.40 3464 2.42 2.21 +.06 -57.7 BabShDHi N BGH 1.84 9.9 20.83 18.35 65 18.67 435 18.87 18.63 +.07 -3.7sBadgerMtr s N BMI .52 1.0 53 52.65 40.10 293 52.55 1119 52.80 45.25 +6.50 +9.9 Baidu Q BIDU 10 284.22 186.69 2213 259.98 11134 271.08 259.10 -7.21 +11.0 BakHuGE n N BHGE .72f 2.3 38.37 25.53 8592 32.00 24036 32.79 30.81 -.63 +1.1 Balchem Q BCPC .42f .4 46 104.59 70.23 56 99.89 313 100.93 97.15 +1.43 +23.9 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.65 2 23.80 23.65 -.85 -2.5 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 16 23.50 81 24.55 23.40 -1.10 -1.9 BallCorp s N BLL .40 1.1 19 43.24 34.71 2365 37.59 12110 38.56 37.24 -.03 -.7 Ballanty A BTN 7.00 3.95 5 5.40 18 5.40 5.25 +.10 +16.1 BallardPw Q BLDP 5.94 2.57 595 3.02 2779 3.12 2.80 +.22 -31.5 BanColum N CIB 1.27e 2.7 51.38 36.38 373 47.78 1566 49.32 47.55 -1.37 +20.5 BancCalif N BANC .52 2.7 15 23.40 17.10 418 19.30 1689 19.50 18.98 +.25 -6.5 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 1 26.12 5 26.29 26.10 -.04 -.4 BcCalif pfE N BANCpE 28.59 24.70 0 26.07 16 26.50 25.96 -.36 -1.3 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 2 26.33 30 26.56 26.30 -.11 -.8sBncFstOK s Q BANF .84 1.3 23 63.55 48.20 79 64.70 256 65.70 60.08 +4.60 +26.5 BcBilVArg N BBVA .27e 3.9 9.54 6.65 3053 6.97 52506 7.08 6.80 -.05 -18.0 BcoBrades s N BBDO .02r .3 11.90 5.49 66 7.38 86 7.54 6.61 +.67 -12.4 BcoBrad s N BBD .06a .7 11.98 6.53 28785 8.04 67308 8.21 7.29 +.55 -13.7tBcoLatin N BLX 1.54 6.4 12 30.50 23.46 311 23.95 620 24.51 23.12 -.29 -11.0 BcoMacro N BMA 26 136.10 54.83 180 67.66 816 69.12 64.44 +1.66 -41.6 BcoSantSA N SAN .21e 3.9 7.57 5.25 10217 5.43 102245 5.49 5.31 +.01 -17.0 BcoSBrasil N BSBR .29e 3.3 6 12.11 7.20 2992 8.92 7421 9.12 8.05 +.79 -7.8 BcSanChile N BSAC .85e 2.7 35.09 25.76 400 31.85 2104 31.90 30.97 +.45 +1.9 BcoChile N BCH 2.12e 2.3 106.50 79.60 29 92.40 129 92.81 90.61 -.25 -4.3 Bancorp34 n Q BCTF 1.25e 17.25 14.00 15.75 3 15.80 15.75 +6.8 BncpBnk lf Q TBBK 12.00 7.29 143 10.73 1086 10.90 10.48 +.22 +8.6 BcpSouth N BXS .56 1.7 35.55 27.20 945 33.90 3426 34.35 33.10 +.55 +7.8sBcp NJ A BKJ .24b 1.3 28 17.90 14.43 7 17.85 32 17.95 17.40 +.30 +2.7 BancrftFd A BCV 1.27e 5.7 24.19 19.66 14 22.26 44 22.39 22.16 -.04 +2.3 Bandwith n Q BAND 30 40.83 18.05 55 36.63 395 37.17 34.63 +.63 +58.4 BankOZK Q OZK .80f 1.9 13 53.70 40.15 988 41.99 5980 43.28 41.25 +.75 -13.3 BkofAm N BAC .48 1.6 16 33.05 22.75 80339 30.13 421363 30.29 28.73 +1.58 +2.1 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 86 25.53 307 25.64 25.50 -.10 -1.8 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 20 24.50 94 24.91 24.01 +.23 +4.8 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 366 25.54 526 25.57 25.38 +.01 -1.2 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.42 102 24.42 24.10 +.20 +2.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 18 1266.75 54 1272.59 1263.17 +2.76 -4.0 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 119 26.32 387 26.33 26.03 +.06 -3.1 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 129 26.14 449 26.46 26.05 -.38 -3.3 BkAm pfA N BACpA 27.51 25.25 139 26.07 544 26.09 25.73 -.06 -4.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 34

BkAm pfC N BACpC 27.83 25.41 112 26.24 439 26.42 25.92 -.20 -4.4 BkAML pfL N BMLpL 1.02 4.2 25.30 22.14 42 24.29 331 24.47 23.93 +.02 +3.4 BkAML pfH N BMLpH .77 3.4 23.11 20.09 23 22.50 71 22.55 22.26 -.12 +4.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 1 22.20 11 22.49 22.06 -.35 +2.5 Bk of But n N NTB 1.28 2.7 49.36 31.36 182 47.82 831 48.26 46.44 +1.37 +31.8 BkCmcCA Q BOCH .16 1.3 17 12.95 9.90 11 12.25 65 12.50 12.20 -.15 +6.5 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 265 84.57 1229 85.02 83.79 +.63 -1.3 BankMarin Q BMRC 1.24 1.5 23 90.85 61.40 13 82.45 65 83.25 80.50 +2.15 +21.3 BkMont g N BMO 3.84e 84.71 71.37 251 78.97 1320 79.05 78.01 +.61 -1.3 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 14047 52.46 48486 55.70 52.10 -.57 -2.6 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 38 25.58 99 25.58 25.27 +.09 +1.8 BkNova g N BNS 3.28f 9 66.78 55.85 517 57.91 2827 58.01 57.29 +.56 -10.3 BkPrince n Q BPRN 35.45 29.43 3 34.41 52 34.94 33.35 -.24 +.2 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.50 8 20.83 20.40 -.30 +16.8 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.94 15 15.94 15.36 +.34 +6.7 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 19 17.60 125 17.80 17.36 -.20 +14.7 BankUtd N BKU .84 2.1 15 44.97 30.37 902 40.01 3586 40.50 39.45 +.72 -1.7 BankwellF Q BWFG .48 1.5 16 37.95 30.11 8 32.69 46 33.00 32.55 -.02 -4.8 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 121 62.04 551 62.36 60.46 +1.69 +12.6 Baozun n Q BZUN 67.41 25.74 1243 61.94 6382 63.55 60.46 +1.26 +96.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 14 29.93 81 30.41 29.60 +.14 +10.8 Br iPthCrd N OILB 74.18 46.09 2 69.43 20 69.78 67.69 -1.53 +17.4 BarcSPVeq N VQT 181.89 146.07 168.08 1 168.08 166.37 +2.68 +6.2 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 91 20.52 256 21.02 20.12 +.15 -1.1 BiP Cmdty N DJP 25.80 22.57 227 23.19 2826 23.23 22.69 -.01 -5.0 BarcGsci36 N GSP 17.81 12.77 5 16.35 176 16.38 16.00 -.17 +5.2 BrcEnEu n N FLEU 180.26 137.43 1 147.58 8 147.58 144.87 +1.59 -7.3 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BiP Cocoa N NIB 35.77 21.73 54 27.66 670 30.66 26.97 -2.21 +21.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 343 26.52 681 26.59 26.25 -.02 -.6 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BiPTrLBear Q DLBS 22.73 13.54 2 19.80 11 19.80 19.05 +.64 +21.2 BiP10yTBear Q DTYS 24.96 13.93 49 22.45 221 22.50 21.95 +.47 +23.0 BiP2yrTBear Q DTUS 40.28 29.63 1 39.82 6 40.05 39.51 +.57 +13.7 BarcCAPE N CAPE 126.10 106.71 1 124.79 7 125.45 124.18 +.11 +7.1 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 2 18.02 28 18.30 17.64 +.23 +.2 Barclay N BCS .15e 1.5 12.55 9.29 1400 9.96 12933 10.36 9.77 -.19 -8.6 BiP SPVix N XVZ 24.11 17.32 18.57 1 18.68 18.57 +.19 -19.0 BrVxMdT rs N VXZ 23.35 16.42 43 17.92 202 18.06 17.56 +.31 +2.4 B iPVxST rs N VXX 56.50 25.59 27884 31.33 135099 31.83 30.26 -.12 +12.2 BarcWomLd N WIL 70.29 61.43 66.97 0 66.97 66.97 -.16 -.2 BarIvrsUST Q TAPR 30.68 19.30 0 26.09 4 26.69 25.06 +.66 +18.8 BaringsCp s N MCI 1.20 7.9 16.36 14.70 12 15.12 84 15.29 15.11 -.10 -.9 BaringsPt N MPV 1.08 7.4 15.65 13.94 5 14.61 52 14.78 14.36 +.10 +3.6 BarHilc n Q BHAC 12.00 10.20 10.75 1 10.75 10.75 +.20 +3.0 BarHilc rt Q BHACR .45 .10 .16 4 .17 .11 -.02 BarHilc un Q BHACU 28.81 8.52 10.63 0 10.63 10.59 -.13 +2.2 B&N Ed n N BNED .60 11.2 16 9.10 4.99 340 5.37 1618 5.65 5.25 -.10 -34.8 BarnesNob N BKS .60 10.9 8.41 4.10 634 5.50 4761 5.65 5.20 +.10 -17.9 Barnes N B .64 1.0 57 72.87 52.42 179 61.97 679 62.46 59.88 +1.16 -2.1 Barnwell A BRN 2.95 1.62 17 1.78 172 1.91 1.69 -.04 -14.4 BarrettB lf Q BBSI 1.00 1.0 41 98.76 44.52 34 97.36 146 97.70 93.30 -.04 +51.0 BarrickG N ABX .12 1.0 26 18.35 11.07 10556 12.37 52784 12.96 12.23 -.54 -14.5 BasicEn n N BAS 29.58 10.29 486 10.82 2124 11.62 10.42 -.83 -53.9 BassettF Q BSET .50f 1.9 40 41.30 26.00 21 26.15 189 26.80 26.00 -30.5 BauschHl N BHC 6 27.79 10.94 2306 22.59 18244 23.70 22.26 -.81 +8.7 Baxter s N BAX .76 1.0 35 75.62 58.81 4220 75.00 14116 75.60 73.59 +.22 +16.0 BayCom n Q BCML 25.99 22.50 12 23.90 105 24.60 23.56 -.73 +3.5 BaytexE g N BTE 5 4.85 2.30 1056 3.26 7958 3.39 3.18 -.18 +8.7 BeacnRfg Q BECN 21 66.48 38.71 1415 43.12 4752 43.62 39.46 +3.18 -32.4 BeasleyB Q BBGI .20 1.9 3 14.40 8.55 4 10.60 84 11.35 10.15 -.65 -20.9 BeazerHm N BZH 17 23.24 13.09 364 15.15 1690 15.78 15.09 -.41 -21.1sBectDck N BDX 3.00f 1.2 248.57 191.53 715 247.03 3734 248.57 244.67 -.07 +15.4 BectDk pfA N BDXA 63.84 54.18 168 62.79 663 63.25 61.99 +.24 +8.4 BedBath Q BBBY .64 3.4 6 31.15 16.52 2626 18.78 18803 19.94 18.41 -1.09 -14.6 BeiGene n Q BGNE 220.10 65.59 259 169.23 1011 172.92 160.81 +3.14 +73.2 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 4 21.50 12 21.73 19.75 +1.45 -1.5 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 14 22.95 85 23.05 20.55 +2.50 -8.8 Belden N BDC .20 .3 12 87.15 53.65 377 62.94 1460 65.84 62.90 -2.66 -18.4 Belden pfB N BDCpB 114.45 74.97 17 86.16 300 88.90 86.16 -3.11 -16.4tBelltrx g rs N BXE 1 3.10 .94 59 .95 603 .98 .94 -.03 -44.8 Belleroph n Q BLPH 3.30 1.00 81 2.62 886 3.00 2.60 -.26 +1.6 BellicumP Q BLCM 13.30 5.02 263 7.41 1911 8.15 7.36 -.68 -11.9 Belmond N BEL 14.20 10.30 203 11.35 1293 11.60 11.15 -.15 -7.3 Bemis N BMS 1.24 2.9 17 49.84 40.60 400 42.65 2161 42.86 41.51 +.18 -10.8 BenchElec N BHE .60 2.0 20 35.80 25.75 195 29.35 1210 29.75 29.25 -.30 +.9 BenefBncp Q BNCL .24a 1.5 17.50 14.40 577 16.55 1271 16.60 16.05 +.35 +.6sBenefitfoc Q BNFT 38.85 21.75 141 38.00 1091 38.85 35.35 +2.15 +40.7 BenitecB n Q BNTC 4.90 1.85 13 2.73 130 3.09 2.70 -.40 -7.8 Berkley N WRB 1.52e 2.0 16 79.74 62.00 270 74.64 1685 75.01 73.38 +1.27 +4.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 3 24.63 40 24.85 24.44 -.15 -2.3 Berkly pfC N WRBpC 27.24 24.45 2 25.42 47 25.52 25.20 +.04 -2.9 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 8 25.05 73 25.09 24.74 +.15 -3.4 BerkHa A N BRK/A 24 326350.03 255650.00 0 299380.00 2 304100.00 287560.00 +9380.00 +.6 BerkH B N BRK/B 27 217.62 168.95 4074 196.78 26515 201.40 190.27 +5.82 -.7sBerkHBcp N BHLB .88 2.1 18 44.25 32.85 420 41.45 1865 44.25 40.20 +.95 +13.3 BerryPlas N BERY 18 61.71 45.60 2480 48.39 7978 48.81 46.74 +1.24 -17.5 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2780 76.11 12123 78.79 75.22 +.23 +11.2 Best Inc n N BSTI 13.54 8.08 1194 10.00 7097 10.75 9.92 -.49 +11.4 Beyondsp n Q BYSI 42.68 19.55 2 26.58 10 26.58 24.35 +.60 -8.6 Big 5Sprt Q BGFV .60 9.2 7 12.10 5.05 412 6.50 1241 6.95 6.50 -.25 -14.5 BigLots N BIG 1.20 2.8 13 64.42 36.20 957 43.37 6775 44.50 41.15 +1.52 -22.8 BigRockP n Q BRPA 10.93 9.58 0 9.94 14 10.00 9.94 +.03 +2.7 BigRock rt Q BRPAR .74 .29 28 .43 30 .45 .43 +.02 +16.2 Biglari B N BH 5 269.58 176.19 15 185.83 71 195.00 185.59 -6.76 -26.2 Biglari A N BH/A 1036.79 938.30 0 973.79 1 989.99 963.00 +13.79 Bilibili n Q BILI 51 22.70 9.62 6371 14.41 42760 15.08 13.10 +.61 +28.2sBioRadA N BIO 80 307.63 208.95 49 305.44 369 307.63 298.69 +1.49 +28.0 BioTechne Q TECH 1.28 .8 52 166.81 112.33 224 156.42 929 157.30 151.24 +3.31 +20.7 BioDlvry lf Q BDSI 3.60 1.70 453 2.80 1502 2.98 2.68 -.10 -5.1 BioHiTch n Q BHTG 5.76 2.68 3 3.48 56 3.74 3.25 -.13 -23.6sBioLifeSol Q BLFS 22.86 2.95 266 21.99 2276 22.86 19.07 +2.20 +266.5 BioLneRx h Q BLRX 1.34 .78 73 .91 694 .93 .87 -.02 -16.9 BioXcelT n Q BTAI 14.79 6.76 34 10.32 167 12.16 10.07 -.62 -6.4 BioanlySys Q BASI 36 2.95 1.37 6 1.80 117 1.94 1.70 -.11 -26.5tBioblast rs Q ORPN 5.99 1.43 10 1.54 247 1.67 1.43 -.06 -32.6 Biocept rs Q BIOC 46.80 3.50 235 6.22 3188 7.68 5.75 -.97 -70.1 Biocryst Q BCRX 6.69 3.95 322 5.94 2713 6.69 5.94 -.25 +21.0 Biofront n Q BFRA 30 17.98 11.25 71 12.99 72 13.55 12.59 +.19 +6.7 Biogen Q BIIB 22 370.57 249.17 1666 358.71 7937 360.50 346.10 +10.23 +12.6 BiohvnPh n N BHVN 44.28 16.50 221 36.88 1586 41.87 35.47 -4.92 +36.7sBioMarin Q BMRN 104.46 75.81 1041 101.90 5049 104.46 100.65 -1.71 +14.3 Biomeri n Q BMRA 9.32 2.55 32 3.97 45 4.15 3.79 -.17 +6.1 BiondVax n Q BVXV 10.75 4.60 2 6.35 15 6.59 6.30 -.22 +18.5 BioPhrmX A BPMX .48 .10 5120 .24 37060 .26 .20 +.02 +114.5 BioScrip Q BIOS 3.39 1.80 311 2.90 2111 3.11 2.83 -.10 -.3 BioSpecif Q BSTC 28 53.77 38.05 11 46.70 76 47.77 45.28 -.65 +7.8 BiostrPh rs Q BSPM 5.97 1.18 25 2.24 112 2.48 2.21 -.09 +26.6sBioTelem Q BEAT 50.50 23.30 204 50.35 1495 50.65 48.45 +1.10 +68.4 BioTime A BTX 3 3.16 1.98 568 2.37 2640 2.42 2.23 +.04 +10.2 BirksGrp A BGI 2.77 1.01 44 1.60 269 1.69 1.39 +.15 +23.1 BisnCap n Q BCAC 10.09 9.67 10.04 0 10.05 10.04 -.05 +1.7 BisnCap un Q BCACU 11.37 10.05 1 10.94 1 10.94 10.58 +.47 +6.5 BitautoH N BITA 12 54.42 18.47 571 23.85 3029 24.50 23.20 +.24 -25.0 BlackBox Q BBOX .48 29.4 8.30 .75 437 1.63 10023 2.13 1.50 -.65 -54.1 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 390 60.44 1933 61.46 60.23 -.88 +.5 BlkHCp un N BKHU 77.25 56.40 64.74 257 66.02 64.64 -.77 -2.1sBlKnight n N BKI 52 55.90 42.70 446 55.85 1815 56.45 55.00 +.60 +26.5sBlRidgAc n Q BRAC 9.83 9.52 9.81 30 9.83 9.76 +.04 +1.7 BlRidgAc rt Q BRACR .43 .22 18 .42 60 .42 .33 +.07 +50.0 BlRidgA un Q BRACU 11.35 9.97 10.56 0 10.56 10.56 +.14 +4.2 BlkStMin n N BSM 1.25 7.2 20 19.03 15.92 98 17.33 410 18.12 17.28 -.72 -3.4 BlackLin n Q BL 50.31 28.79 191 47.03 991 47.80 46.17 +.07 +43.4 BlkRkCap Q BKCC .72 12.0 85 7.67 5.48 300 5.98 961 6.01 5.91 +.07 -4.0sBlckbaud Q BLKB .48 .4 79 116.64 81.64 302 117.76 1762 117.84 113.22 +3.46 +24.6 BlackBerry N BB 14.55 8.47 7447 10.28 28877 10.63 9.88 +.08 -8.0 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 812 502.78 3979 511.62 497.78 -4.31 -2.1 Blrk22Gl n N BGIO 10.20 8.88 26 8.93 353 8.97 8.89 -.03 -8.9 BlkBldAm N BBN 1.58 7.2 23.96 21.26 116 21.99 446 22.00 21.76 +.05 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 14.83 64 14.83 14.74 +.07 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 30 13.02 247 13.02 12.88 +.11 -5.5 BlkCorBd N BHK .78 6.1 14.26 12.63 121 12.87 533 12.90 12.80 +.03 -8.3 BlkCpHiY N HYT .84 8.0 11.47 10.41 270 10.50 1191 10.52 10.48 -.01 -4.0 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 242 12.09 1328 12.14 12.04 -.03 -9.2tBlkDbtStr rs N DSU .82 7.3 11.86 11.11 141 11.16 592 11.21 11.11 +.04 -4.6 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 56 15.32 425 15.64 15.07 -.14 +8.0 BlkEnhC&I N CII 1.20 7.2 17.08 14.46 62 16.68 466 16.72 16.49 +.04 +1.8 BlkEEqDv N BDJ .56 6.1 9.65 8.03 251 9.24 1426 9.25 9.11 +.10 +.1 BlEnhGvIn N EGF .66 5.1 14.14 12.69 1 12.85 22 12.99 12.83 -.09 -4.1tBlkFltRtInc N FRA .81 5.9 14.63 13.70 282 13.70 746 13.90 13.69 -.16 -.7 BlkFloatR N BGT .70 5.3 14.33 13.02 151 13.09 361 13.16 13.05 -.02 -6.0 BlkFL2020 N BFO .37 2.6 15.18 13.46 12 14.26 49 14.28 14.23 +.00 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 199 11.12 899 11.14 11.02 +.07 -11.1 BlkHlthSci N BME 2.40 6.1 41.44 32.81 35 39.56 173 41.43 39.05 -1.61 +8.4 BlkIT N BKT .37 6.5 6.40 5.70 107 5.74 552 5.82 5.72 -.08 -7.0 BlkIntlG&I N BGY .59 10.2 6.85 5.63 235 5.79 1302 5.81 5.73 +.03 -11.2 BlkIQM N BKN .74a 5.3 15.75 13.49 10 13.95 98 14.08 13.94 -.08 -6.5tBlkLtdD N BLW .95 6.4 16.30 14.79 172 14.82 525 14.88 14.77 -.06 -6.7 BlkLTMu N BTA .65a 5.8 12.54 11.09 32 11.23 175 11.26 11.20 +.04 -6.4 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 133 16.96 772 17.13 16.94 -.05 -6.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 29 13.17 359 13.22 13.10 +.02 -5.4 BlkMuNYInt N MNE .69 5.4 14.45 12.51 0 12.70 14 12.71 12.65 +.02 -6.7 BlkMunihCA N MUC .64 4.8 15.19 12.99 23 13.22 190 13.24 13.14 +.04 -6.9 BlkMunHIQ N MFL .86 6.7 15.33 12.64 44 12.88 370 12.97 12.83 +.04 -11.9 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 48 12.55 259 12.56 12.39 +.14 -6.3 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 49 13.02 288 13.17 12.91 +.06 -10.0 BlkMunihQ N MUS .81 6.7 14.22 11.92 26 12.16 166 12.21 12.02 +.05 -9.1 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 40 12.38 221 12.38 12.17 +.20 -11.0 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.42 346 13.44 13.34 +.07 -8.5 BlkMunyInv N MYF .97 7.1 17.50 13.58 46 13.66 277 13.72 13.61 +.04 -8.0 BlkMunyIQ N MFT .85 6.6 15.32 12.74 6 12.90 66 12.91 12.78 +.10 -7.5tBlkMYMIQ N MIY .83 6.4 14.35 12.90 32 13.00 241 13.00 12.90 +.07 -7.1 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 29 12.00 303 12.02 11.90 +.10 -7.1 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 24 13.45 153 13.60 13.39 +.01 -6.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 44 13.94 250 13.95 13.76 +.18 -8.1 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 74 12.67 841 12.70 12.52 +.11 -8.3 BlkMuniast N MUA .65a 4.9 15.84 13.04 26 13.26 244 13.26 13.13 +.08 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 12 15.00 91 15.02 14.98 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.08 169 15.11 15.00 +.02 +.5 BlkMuBdT N BBK .76a 5.3 16.47 13.95 19 14.40 76 14.44 14.28 +.04 -5.0 BlkMuIIQ N BAF .82 6.1 15.58 13.32 24 13.50 109 13.51 13.35 +.15 -8.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 22 13.16 261 13.19 12.91 +.32 -6.1 BlkMuIQT N BYM .86 6.5 15.24 12.92 32 13.37 272 13.39 13.12 +.25 -5.8 BlkMuIT N BFK .78 5.9 14.72 12.64 116 13.15 433 13.17 12.87 +.23 -6.7 BlkMuTTT N BTT .86a 4.0 23.28 20.98 41 21.43 510 21.53 21.41 -.03 -4.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 40 10.50 229 10.55 10.46 -9.9 BlkMunihld N MHD .89a 5.7 18.25 14.90 20 15.68 98 15.69 15.56 +.11 -5.1 BlkMunihd2 N MUH .81a 5.9 16.32 13.58 16 13.79 124 13.80 13.62 +.14 -6.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.67 -9.8 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 31 14.13 187 14.13 13.99 +.10 -8.5 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 283 13.50 13.35 -.03 -9.5 BlkMuniyld N MYD .80a 5.9 15.73 13.04 155 13.59 411 13.60 13.43 +.10 -6.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 35 13.71 208 13.80 13.64 +.04 -13.2 BlMunQlt2 N MQT .80 6.7 13.91 11.88 18 12.05 116 12.10 12.01 +.04 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.80 31 14.81 14.74 -.01 +.7 BlkNYMB N BQH .74 5.7 15.65 12.96 13 13.05 25 13.11 13.03 -.01 -11.3 BlkNYIQT N BSE .69 5.5 14.00 12.14 9 12.45 43 12.51 12.38 +.05 -5.4tBlkNYIT N BNY .83 6.6 15.50 12.41 26 12.62 145 12.63 12.41 +.05 -11.7 BlkRsCmdy N BCX .79 8.8 10.50 8.17 291 8.98 1400 9.11 8.93 -.13 -8.1 BlkSciTch N BST 1.20 3.4 35.75 22.34 54 34.97 363 35.24 34.60 +.08 +31.0 BlkStMT N BSD .78a 6.2 15.61 12.41 10 12.66 41 12.69 12.60 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 41 20.32 170 20.67 20.30 -.05 -6.0 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 37 18.11 183 18.16 17.83 +.28 +.6 BlkstGSOSt N BGB 1.26 7.8 16.22 15.51 178 16.09 580 16.09 15.87 +.23 +2.4 Blackstone N BX 2.70e 7.5 13 37.52 29.58 3795 35.95 22408 36.59 34.97 +.74 +12.3 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 1249 32.76 4363 32.86 32.28 +.31 +1.8 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 87 16.87 256 16.92 16.50 +.33 +6.0 BlinkCh n Q BLNK 8.65 1.28 138 3.42 1834 3.98 3.21 -.51 +9.6 BlockHR N HRB 1.00f 4.1 8 31.80 22.45 2425 24.40 13619 24.51 23.71 +.47 -6.9 BlonderT A BDR 2.20 .38 55 1.38 1096 1.64 1.28 -.09 +127.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 740 21.42 6395 21.80 20.47 +.35 +.4 Blucora Q BCOR 40.60 19.05 160 37.65 1090 38.40 37.05 -.20 +70.4 BlueAprn n N APRN 7.87 1.72 5315 3.11 17261 3.89 3.03 -.78 -22.8 BlueBird Q BLBD 10 24.99 15.66 88 23.40 564 23.70 22.40 +.45 +17.6 BlueCapRe N BCRH 1.20 10.8 20.20 9.50 6 11.15 71 11.71 11.05 -.30 -7.5 BlueHBcp Q BHBK .60a 2.8 27 22.95 17.85 72 21.80 337 22.20 21.60 +8.5 BluebBio Q BLUE 236.17 85.65 464 180.35 2553 181.80 175.30 -.25 +1.3 BluegVac n N BXG .60 2.4 25.91 13.00 83 24.80 271 25.41 23.80 +.20 +35.8tBlueknEP Q BKEP .32m 10.9 6.25 2.95 406 2.93 1426 3.30 2.90 -.33 -42.6 Bluekn pf Q BKEPP .72 10.9 8.05 5.99 115 6.56 205 6.56 6.15 +.30 -15.6 BlueLinx rs N BXC 11 46.42 7.57 369 34.12 1341 37.84 33.05 -3.70 +249.6 BlueprtM n Q BPMC 109.00 41.41 407 62.29 1810 69.36 62.06 -4.69 -17.4 BluerkRsd A BRG 1.16 12.8 13.77 7.02 112 9.04 606 9.19 8.96 -.04 -10.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 14 25.67 25.50 +.05 -3.1 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 5 22.84 19 23.55 22.73 -.20 -9.4 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.40 20 24.82 24.32 -.61 -4.1 Boeing N BA 6.84 1.9 37 374.48 207.53 1815 354.90 13571 361.86 352.35 +4.11 +20.3 BofI Hld s Q BOFI 19 45.18 23.52 644 41.62 2166 41.97 40.04 +1.17 +39.2 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.61 8 25.80 25.61 -.14 -.8 Boingo Q WIFI 28.34 14.63 219 21.93 1736 23.48 21.92 -1.34 -2.5 BoiseCasc N BCC .28 .6 16 49.30 28.00 376 43.95 2202 46.90 43.90 -1.65 +10.2 Bojangles n Q BOJA 8 16.20 11.35 131 14.70 862 15.15 14.60 +24.6 BonanzaCE N BCEI 39.00 23.33 111 35.17 1313 36.36 34.20 -.93 +27.5 BonsoElec Q BNSO 5.04 1.96 6 3.58 17 3.83 3.57 -.02 +46.0 BookingHl Q BKNG 28 2228.99 1630.56 359 2009.67 1888 2046.58 2000.02 -21.77 +15.6 BootBarn N BOOT 13 26.25 6.10 266 24.39 2459 24.97 22.79 +1.44 +46.8sBoozAllnH N BAH .76 1.6 23 46.81 31.56 622 46.53 4177 46.81 46.01 +.03 +22.0 BorgWarn N BWA .68 1.5 12 58.22 42.06 1749 44.35 7865 46.69 43.75 -.73 -13.2 BorqsTch Q BRQS 78 10.35 4.00 1 4.70 12 5.16 4.60 +.10 -13.8sBostBeer N SAM 40 329.60 128.75 134 323.90 654 329.60 311.10 -2.30 +69.5 BosOma n Q BOMN 35.49 12.95 35 20.24 288 21.77 20.14 -1.25 -37.5 BostPrv Q BPFH .48 3.2 19 17.85 13.95 594 15.00 2575 16.38 14.70 -1.05 -2.9 BostProp N BXP 3.20 2.6 30 131.84 111.57 379 125.19 2763 127.42 124.68 -2.13 -3.7 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.80 77 25.65 24.55 -.88 -1.8 BostonSci N BSX 23 37.30 24.54 5145 33.77 30761 34.16 32.91 +.42 +36.2sBttmlnT Q EPAY 76 55.98 27.18 204 55.64 1355 55.98 54.41 +1.14 +60.4 BldrG&IFd N BIF .11a 1.0 11.84 9.63 131 10.68 941 10.72 10.37 +.33 -3.7 BovieMed A BVX 5.49 2.17 52 5.23 464 5.30 5.03 +.08 +101.2 BowlA A BWL/A .68 4.4 42 16.64 13.43 0 15.29 11 15.29 14.06 +1.23 +1.9 Box Inc n N BOX 29.79 17.25 1948 26.13 12330 27.56 26.01 -.15 +23.7 Boxlight n Q BOXL 17.40 3.00 21 4.11 302 4.45 4.02 -.05 -29.0 BoydGm N BYD .20 25 40.44 24.53 483 38.35 3544 38.74 37.38 +.18 +9.4 BradyCp N BRC .83 2.2 24 40.90 31.70 134 37.35 1227 38.70 36.00 -1.90 -1.5 BraemHot N BHR .64 5.6 9 12.10 8.44 149 11.46 633 11.92 11.31 -.42 +17.8 Brainstorm Q BCLI 5.35 2.88 24 4.18 126 4.26 4.10 -.05 +6.6 Brandyw N BDN .72 4.4 19 18.69 15.21 3452 16.19 7763 16.89 16.18 -.73 -11.0 BrasilAgro N LND 4.55 3.21 0 3.76 17 3.76 3.61 +.09 +7.3 Braskem N BAK .78e 2.9 33.73 21.32 279 27.24 1309 27.97 26.70 +.03 +3.7 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 40 36.45 154 36.90 35.95 +.78 +4.1 Bridglne rs Q BLIN 4.45 1.03 239 1.56 2716 1.75 1.40 -.02 -35.7 BridgptEd N BPI 32 13.96 5.31 144 7.58 818 7.59 6.42 +1.12 -8.7 BridgBcs n Q BWB 13.87 12.60 19 12.98 147 13.00 12.73 +.14 +2.9 BridgfdFds Q BRID 14 21.55 11.05 2 13.85 11 13.85 13.00 +.11 +10.4tBrigStrat N BGG .56 3.3 10 27.34 16.65 467 16.83 1995 18.46 16.57 -1.62 -33.7sBrightHrz N BFAM 54 110.85 76.95 257 110.30 960 110.88 108.02 +1.46 +17.3 BrghtSch n N BEDU 28.18 12.24 83 15.81 623 17.24 15.71 -1.01 -15.3tBrghtSph N BSIG 16.31 13.46 734 13.79 3337 14.06 13.46 +.18 -14.8 Brightcove Q BCOV 10.75 6.30 196 9.40 632 9.65 9.35 -.10 +32.4 BrghtFn n Q BHF 70.00 39.24 938 41.05 4331 41.80 40.18 +.52 -30.0 Brinker N EAT 1.52 3.0 16 54.14 29.50 670 49.97 4579 50.57 47.70 +1.02 +28.7 Brinks N BCO .60 .7 88.10 67.58 240 80.30 2023 83.10 79.70 -2.75 +2.0 BrMySq N BMY 1.60 2.8 56 70.05 49.96 4768 56.71 20291 56.93 56.08 -.15 -7.5 BristowGp N BRS .28 1.9 18.91 6.86 774 14.53 2840 14.60 13.82 +.08 +7.9 BritATob s N BTI 2.24e 4.3 71.74 48.00 2087 51.81 9130 52.11 49.11 +.01 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1782 17.39 11566 17.66 17.08 +.03 -6.8 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 6289 210.33 43184 211.48 200.53 +7.87 -18.1 BroadrdgF N BR 1.46 1.2 36 119.99 71.58 587 118.50 4185 119.08 117.08 +.53 +30.8 BroadVis Q BVSN 4.50 1.77 4 2.10 121 2.60 1.95 -.18 -41.7 BrdwyFn h Q BYFC 68 2.67 1.91 0 2.03 3 2.09 1.99 -.06 -14.0 BroadwdE Q BWEN 4.86 2.10 9 2.54 136 2.58 2.32 +.20 -6.6 Brookdale N BKD 14.80 6.28 894 9.34 7316 9.59 9.22 -.15 -3.7 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 416 41.94 2198 42.26 41.56 +.24 -3.7 BrookBus n N BBU .25 .6 41.42 27.01 16 39.53 58 41.24 39.05 -.02 +14.5 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 8 23.00 84 23.86 22.61 +.01 -20.1 BrkGblInf N INF 1.40 11.3 13.87 11.02 34 12.42 142 12.50 12.20 +.02 -3.9 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 207 39.84 1243 40.75 39.25 -.42 -11.1 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 880 20.11 5449 20.19 18.95 +1.00 -9.3 BrkRlAs n N RA .20p 24.39 21.06 75 23.00 472 23.14 22.82 +.12 -1.6 BrkfReEn N BEP 1.96 6.4 36.00 29.57 89 30.61 451 30.70 30.20 +.06 -12.3 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 184 18.75 997 18.85 18.30 +.45 +19.4 BrooksAuto Q BRKS .40 1.2 35 36.45 21.75 585 32.11 2874 33.15 31.84 -.09 +34.6sBrwnBrn s N BRO .30 1.0 29 29.62 21.15 1258 29.67 4560 29.78 28.67 +.92 BrownFA s N BF/A .79 1.5 31 57.70 36.02 27 53.17 176 53.61 51.39 +1.67 +6.4 BrownFB s N BF/B 30 59.58 37.83 844 52.59 6369 52.89 50.93 +1.57 BrukerCp Q BRKR .16 .5 28 36.53 26.98 995 30.19 3537 30.32 28.25 +1.26 -12.0 Brunswick N BC .76 1.1 18 69.60 48.04 901 67.22 3929 68.44 66.64 -.34 +21.7sBrynMawr Q BMTC 1.00f 2.1 30 48.90 38.75 78 48.55 225 49.00 46.70 +1.90 +9.8 Bsquare Q BSQR 5.84 2.50 12 2.50 33 2.75 2.50 -.10 -46.2tBuckeye N BPL 5.05 15.3 10 65.45 32.84 1627 33.10 10299 36.45 32.03 -3.18 -33.2 Buckle N BKE 1.00e 4.1 13 28.80 13.50 383 24.20 1485 24.95 22.75 +1.00 +1.9 Buenavent N BVN 16.80 11.67 954 12.82 5041 13.37 12.32 +.23 -8.9 BldBear N BBW 27 10.85 7.25 53 7.80 565 8.55 7.70 -.35 -15.2 BldrFstSrc Q BLDR 18 23.28 14.39 274 18.22 3674 18.62 17.76 +.04 -16.4 BungeLt N BG 2.00f 2.9 30 83.20 63.87 811 68.03 9453 68.98 67.36 -.44 +1.4 BurlStrs N BURL 33 158.23 79.07 421 154.65 3245 156.95 148.00 +3.50 +25.7 BusinFst n Q BFST .08p 90 30.00 23.10 7 26.10 71 26.70 25.00 +.63 +3.3 BylineBc n N BY 24.80 19.02 84 22.90 428 23.15 22.32 +.54 -.3C -:C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 7 64.15 58 64.55 61.05 +2.90 +10.6tC&J Eng n N CJ 36.57 21.79 604 22.22 4260 23.11 21.79 -.93 -33.6 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 4 14.78 6 14.98 14.39 +.34 -2.9 CA Inc Q CA 1.02 2.3 20 44.20 30.45 8404 43.98 44853 44.12 43.95 -.08 +32.2 CAE Inc g N CAE .36 21.70 15.66 86 20.98 466 21.16 20.75 +.12 +13.0 CAI Intl N CAI 6 40.11 19.35 134 22.06 768 23.29 21.84 -1.10 -22.1 CAS Med Q CASM 2.06 .59 31 1.96 170 2.00 1.89 -.02 +154.5 CASI Phr h Q CASI 8.42 .93 443 7.35 1575 7.50 6.92 +.05 +126.2 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 2 34.25 28 34.55 33.50 +.55 +14.2 CBAK Eng Q CBAK 2.35 .85 9 .91 115 .97 .87 +.01 -38.5 CBIZ Inc N CBZ 26 24.00 14.05 263 22.30 833 22.95 22.30 -.65 +44.3 CBL Asc N CBL .80 15.1 3 9.67 3.80 1522 5.29 11497 5.61 5.11 -.28 -6.5 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 110 19.49 227 19.50 19.23 +.09 -10.8 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 6 17.52 60 17.61 17.22 +.21 -20.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 91.82 451 104.62 2557 106.17 102.83 +1.72 -16.0 CBRE GRE N IGR .60 8.0 8.05 7.17 187 7.49 1270 7.61 7.49 -.03 -5.4sCBRE Grp N CBRE .05p 19 50.11 34.38 1272 49.33 7430 50.11 48.51 +.22 +13.9 CBS A N CBS/A .72f 1.3 17 68.86 47.98 6 57.40 24 59.05 56.93 -1.91 -4.0 CBS B N CBS .72 1.3 13 68.75 47.54 2313 57.23 10576 59.07 56.46 -1.78 -3.0 CBTX Inc n Q CBTX .20 .6 35.00 27.00 52 33.45 278 34.14 32.84 +.12 +12.8tCCA Inds A CAW 13 3.81 2.44 2.75 126 2.90 2.44 -.09 -12.7 CDK Globl Q CDK .60 .9 27 76.04 60.28 1923 67.07 5046 67.97 64.85 -.27 -5.9sCDW Corp Q CDW .84 1.0 30 88.36 58.57 542 86.41 3420 88.36 84.01 +1.13 +24.3 CEVA Inc Q CEVA 24 51.80 27.35 103 32.50 415 32.95 31.45 +.90 -29.6 CF Inds s N CF 1.20 2.8 46.20 27.77 2204 43.04 12427 43.61 41.49 +.73 +1.2 CGG rs N CGG 1 7.50 1.88 1 2.54 149 2.61 2.40 -.03 -43.2 CGI g N GIB 66.31 49.02 141 65.73 683 66.31 64.19 -.21 +21.0 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 894 90.32 6876 90.57 86.25 +3.58 +1.4tCHF Sol rs Q CHFS 24.45 1.34 39 1.50 923 1.64 1.34 -.10 -56.6 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 13 30.40 43 30.40 29.81 +.29 +.9 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 34 29.30 82 29.30 28.69 +.33 +1.7 CHS pfB2 Q CHSCN 1.78 6.1 29.99 26.16 29 28.94 104 28.94 28.12 +.44 +5.8 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 46 27.75 98 27.79 26.91 +.44 +4.8 CHS pfB4 Q CHSCL 1.88 6.5 29.90 27.15 33 28.76 82 28.76 28.15 +.32 +2.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.30 5 15.30 15.00 +.05 -19.9 CIM CT pfL Q CMCTP 1.00 CIT Grp N CIT .64 1.2 21 56.14 43.25 981 52.24 5214 52.83 51.48 +.29 +6.1 CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.45 1 10.55 10.35 -.54 +2.7 CLPS Inc n Q CLPS 17.35 4.70 147 14.32 1776 15.42 13.60 +.03 +159.9 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 16 8.88 174 8.95 8.70 +.08 +8.9stCM Fin23 n Q CMFNL 25.25 25.01 31 25.23 177 25.26 25.01 +.6 CM SevSt n Q CMSS 9.92 9.59 175 9.90 217 9.90 9.86 +.02 +2.6 CM SevSt wt Q CMSSW .33 .24 .24 -17.2sCM SvSt un Q CMSSU 10.50 9.93 3 10.58 3 10.58 10.42 +.25 +6.2 CM SevSt rt Q CMSSR .40 .01 2 .40 16 .40 .36 +.04 +25.0 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 979 169.00 5705 171.49 166.15 +2.09 +15.7 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2531 47.42 10261 48.11 46.98 -.43 +.3 CNA Fn N CNA 1.20a 2.5 13 55.62 45.10 284 47.82 965 48.51 47.11 +.72 -9.9 CNBFnPA Q CCNE .66 2.1 17 32.86 23.50 16 31.19 97 31.41 30.12 +.91 +18.9 CNH Indl N CNHI .14e 1.4 15.65 10.09 1367 10.27 7759 10.45 10.18 -.10 -23.4 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 719 19.78 4692 20.04 19.50 +.20 -19.9 CNOOC N CEO 4.92e 3.1 185.72 109.23 127 158.27 506 163.69 157.01 -7.34 +10.2 CNX Midst N CNXM 1.30f 6.8 11 21.05 15.25 145 19.17 474 19.88 19.02 -.18 +14.3 CNX Resc N CNX .04 .2 18.37 11.59 1275 17.20 8847 17.33 16.73 +.04 +17.6 ConslCoal n N CCR 2.05 13.6 16.65 13.15 39 15.10 109 15.50 14.75 -.05 -3.5 CONSOL n N CEIX 19 48.12 19.51 662 42.25 2897 42.76 39.64 +2.81 +6.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 22 11.78 92 11.92 11.24 +.34 +2.4 CPI Aero A CVU 15 11.75 7.80 10 10.03 76 10.60 9.85 -.49 +12.1 CPI Crd rs Q PMTS 16.00 1.93 8 2.07 53 2.18 2.05 -.05 -43.6 CPS Tech Q CPSH 29 2.20 1.04 1 1.46 58 1.53 1.37 -.04 -12.0 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 33 54.09 244 55.62 53.43 -.66 +20.3 CRH Med A CRHM 4.00 1.46 7 3.10 165 3.20 2.92 -.05 +17.0 CRH N CRH .72e 2.1 39.32 32.47 638 35.04 3253 36.01 34.73 -.44 -2.9 CRISPR n Q CRSP 73.90 16.15 687 58.35 6401 66.16 56.25 -7.36 +148.5 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 127 41.17 743 41.52 40.50 -.13 -6.0 CSI Comp Q CCLP .75 12.6 8.05 4.19 213 5.96 708 6.15 5.33 +.30 +9.0 CsopChiA50 N AFTY 1.17e 7.8 20.51 14.46 1 15.07 12 15.08 14.60 -.08 -14.4 Csop Csi300 N HAHA 36.52 27.41 0 28.12 1 28.12 27.91 -.22 -16.5 CSP Inc Q CSPI .44 4.2 23 18.89 8.75 7 10.55 24 11.36 10.37 +.29 -33.3 CSS Inds N CSS .80 4.9 30.29 15.13 23 16.31 147 16.54 16.03 -.26 -41.4 CSW Ind n Q CSWI 38 56.20 37.80 109 54.55 273 54.83 52.65 +1.65 +18.7sCSX Q CSX .88 1.3 10 69.55 47.99 8664 69.46 53879 69.90 63.23 +4.75 +26.3tCTI BioP rs Q CTIC 5.36 2.25 1171 2.35 10445 4.17 2.17 -1.78 -12.3 CTI Inds Q CTIB 5.99 3.25 0 3.86 11 4.24 3.69 -.21 -5.2 CTS N CTS .16 .4 31 39.20 21.30 105 37.50 669 38.00 36.36 +.15 +45.6 CUI Glbl Q CUI 4.35 2.44 28 2.83 344 2.93 2.73 +2.9sCURO Gp n N CURO 58 28.26 13.50 132 28.39 787 28.85 26.95 +1.05 +101.6 CVB Fncl Q CVBF .56 2.4 19 25.49 19.58 472 23.17 2362 23.26 22.19 +.93 -1.7 CVD Eqp Q CVV 18 13.50 6.39 16 7.20 36 7.78 7.02 +.01 -38.0 CVR Engy N CVI 3.00f 8.0 47.67 16.75 464 37.34 2161 38.45 36.46 +.29 +.3 CVR Ptrs N UAN .71e 19.0 4.20 2.58 1194 3.74 2002 3.92 3.55 +.02 +14.0 CVR Rfng N CVRR 2.95e 21 26.00 6.70 504 23.25 2622 24.10 22.70 +.25 +40.5 CVS Health N CVS 2.00 3.1 11 84.00 60.14 6331 65.26 31475 68.79 64.76 -3.37 -10.0 CWA Inco n N CWAI 26.93 24.45 24.74 4 24.74 24.66 -.09 -3.2 CYS Invest N CYS .88 11.6 7 8.86 6.25 1070 7.57 3773 7.64 7.54 +.02 -5.7 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 2 24.95 20 25.00 24.80 +.03 -.3 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.84 60 24.85 24.46 +.22 +.2 CabGS flt34 N GYB .83 3.7 23.75 22.03 2 22.57 16 23.07 22.41 -.25 -1.8 CabcoJCP97 N PFH 1.91 14.5 18.74 11.00 4 13.22 15 13.47 13.01 -.13 -10.4 CabAT&T34 N GYC .83 3.7 24.90 21.30 1 22.50 3 22.81 22.50 -.10 -.3 CableOne n N CABO 7.00 .9 37 788.00 597.40 16 745.74 89 762.38 741.49 -14.61 +6.0 Cabot N CBT 1.32 2.0 19 68.63 50.56 210 65.67 2308 67.00 62.39 +2.77 +6.6 CabotMicro Q CCMP 1.60 1.4 44 119.32 68.00 78 118.30 497 118.67 113.37 +4.22 +25.7 CabotO&G N COG .24 1.0 46 29.57 21.71 6422 24.24 26148 24.54 23.19 +.79 -15.2sCACI N CACI 15 180.90 118.10 89 179.55 668 180.90 176.35 +1.20 +35.7 Cactus n N WHD 37.50 19.18 515 34.83 5692 35.28 32.72 +1.16 +72.0 CadencB n N CADE .13 .4 64 31.44 20.00 792 29.56 3967 29.89 28.77 +.89 +9.0 Cadence Q CDNS 56 46.00 34.51 1668 45.14 6143 45.76 44.81 -.15 +7.9 Cadiz h Q CDZI 14.75 9.65 97 13.20 448 13.40 12.60 +.10 -7.4 CaesarStne Q CSTE .29e 34 37.70 12.50 80 16.00 539 16.30 15.15 +.45 -27.3 CaesarsEnt Q CZR 14.50 10.25 7510 11.70 38697 11.80 11.20 +.20 -7.5 CafePress Q PRSS 2.50 1.12 14 1.28 58 1.35 1.20 -.03 -30.6 Cal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 296 45.95 1248 46.25 44.80 +.25 +3.4 Caladriu rs Q CLBS 11.65 2.63 68 5.45 281 6.15 5.30 -.73 +55.3 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 179 12.95 925 13.04 12.86 -.07 +9.3sCalaCvOp Q CHI 1.14 9.4 12.10 10.01 174 12.11 898 12.11 11.85 +.21 +8.2sCalaCv&Inc Q CCD 2.00 9.0 22.48 18.15 60 22.32 323 22.79 21.76 +.40 +11.2 CalaGDyIn Q CHW .84 9.3 9.87 8.32 137 9.07 789 9.11 8.91 +.12 -.1 CalaGTR Q CGO 1.20 8.2 16.34 12.36 28 14.61 93 14.61 14.05 +.33 -3.0sCalaStrTR Q CSQ .99 7.6 13.11 11.00 456 13.09 1492 13.19 12.82 +.13 +8.4 CalAmp Q CAMP 30 25.45 17.52 428 23.26 4053 24.15 22.96 -.79 +8.5 CalavoGr h Q CVGW .95f 1.0 42 99.00 65.85 91 94.05 604 96.15 93.65 -1.15 +11.4 CaledoMn n A CMCL .28 3.3 9.94 5.17 7 8.52 46 8.80 8.49 +.12 +15.3 Caleres N CAL .28 .8 17 37.06 22.39 343 35.65 1783 36.43 33.06 +2.09 +6.5 CalifRes rs N CRC 48.85 6.47 1461 39.53 8282 41.00 37.71 -1.00 +103.3 CalifWtr N CWT .75 1.8 29 46.15 35.25 97 40.65 716 41.45 40.30 -.30 -10.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 35

Calithera Q CALA 18.95 4.30 148 4.60 952 4.80 4.45 -.15 -44.9 Calix N CALX 8.00 4.65 97 7.80 408 7.85 7.55 -.05 +31.1 CallGolf N ELY .04 .2 41 20.82 12.42 958 19.20 3930 19.24 18.57 +.64 +37.8 CallonPet N CPE 25 14.65 9.34 3332 11.11 21044 11.31 10.61 +.22 -8.6 Callon pfA N CPEpA 5.00 9.6 53.07 47.11 1 51.85 11 52.05 51.39 +.41 +1.1 CalumetSp Q CLMT 9.95 4.10 213 7.75 955 7.95 7.50 +.6 Calyxt n Q CLXT 31.89 9.26 69 17.73 264 18.41 17.01 +.02 -19.5 CambLrn Q ABCD 1.36 11.2 39 13.77 4.73 122 12.10 557 12.41 11.40 +.42 +113.0 Cambrex N CBM 21 62.30 42.55 207 56.05 1465 57.60 54.70 +.90 +16.8 CambriaYld N SYLD .49e 1.3 41.00 33.28 2 38.78 27 39.04 38.26 +.43 +1.0 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 25.45 16 25.48 25.25 +.05 -3.5 CambGblV N GVAL .54e 2.2 28.50 23.36 17 24.11 83 24.15 23.78 +.11 -5.9 CamGblMo N GMOM .56e 2.1 29.42 25.31 24 26.76 71 26.91 26.34 -.08 -2.3 CambGlAss A GAA .55e 2.0 28.60 26.15 1 26.95 29 27.05 26.83 -.03 -1.9 CambrEmS N EYLD 38.25 31.12 32.65 4 32.88 32.65 -.17 -5.9 CambEq n N CCOR 26.18 24.12 10 24.65 24 24.69 24.55 +.04 -4.5tCambTail n N TAIL 24.68 20.71 1 20.77 163 20.98 20.60 -.16 -8.1 CamValMom N VAMO 28.07 23.10 8 26.22 36 26.34 25.61 +.45 +5.1 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 4 88.94 57 91.96 88.25 -.94 +11.5 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 15 46.26 118 46.66 45.18 +1.14 +9.8 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 233 89.94 1856 91.38 89.11 -1.57 -2.3 Cameco g N CCJ .40 12.19 7.68 2840 11.16 12213 11.20 10.52 +.20 +20.9 CampSp N CPB 1.40 3.5 13 54.37 32.63 3012 40.50 14733 41.43 39.85 -.55 -15.8 CampWrl n N CWH .54 2.2 47.62 18.16 805 24.69 5396 26.43 24.34 -1.67 -44.8 Camtek h Q CAMT .56 6.9 13 8.74 4.17 98 8.10 398 8.15 7.40 +.63 +41.6 Can-Fite A CANF 13 2.75 1.12 71 1.27 507 1.29 1.21 -.01 -14.2 CdaGoose n N GOOS 68.75 16.96 1035 62.70 4198 64.95 59.67 +2.43 +98.7 CIBC g N CM 5.32 9 100.01 83.02 161 88.39 799 88.70 87.25 +.23 -9.3sCdnNR gs N CNI 1.33 86.29 70.59 1100 86.66 5213 87.25 83.37 +.85 +5.0 CdnNRs gs N CNQ 1.34 38.20 29.07 1548 35.23 10194 36.62 35.07 -1.67 -1.4 CP Rwy g N CP 2.60f 196.34 150.91 752 194.97 4017 195.32 184.45 +7.48 +6.7 CdnSolar Q CSIQ 5 19.09 11.37 593 12.78 3208 13.20 12.51 -.32 -24.2 CancerGen Q CGIX 4.00 .82 260 .93 580 .95 .86 +.05 -49.8 CannaeHl n N CNNE 21.34 16.16 309 19.77 1415 19.98 19.42 +.25 +16.1 Canon N CAJ 40.67 31.23 160 31.73 1329 31.88 31.44 +.12 -15.2 CantelMed N CMD .17e .2 40 130.92 72.82 185 94.23 1059 96.84 93.33 -.40 -8.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.00 14.90 8 15.25 14.85 -.35 -8.3 CpStarFn n Q CSTR .04p 56 22.22 16.00 15 19.51 97 19.64 19.12 +.08 -6.1 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 23 105.05 155 105.15 103.00 +.65 +35.7 CapCtyBk Q CCBG .28 1.1 25 26.50 19.76 14 25.55 78 25.71 24.62 +.80 +11.4 CapOne N COF 1.60 1.6 15 106.50 76.98 5853 97.23 14213 99.19 94.36 +2.64 -2.4 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 44 26.20 113 26.20 25.92 +.06 +.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 54 26.62 133 26.63 26.41 +.02 -.7 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 42 26.48 153 26.50 26.27 +.03 -2.0 CapOne pfB N COFpP 1.50 5.8 25.80 24.91 170 25.67 291 25.68 25.48 -.06 +1.4 CpOne pf H N COFpH 27.19 25.12 119 26.02 250 26.05 25.81 +.05 -3.3 CapOne pfG N COFpG 25.55 23.25 146 24.90 371 24.97 24.67 -.11 -.5 CapProd Q CPLP .32 10.3 17 4.00 2.98 249 3.12 1764 3.19 3.01 +.07 -7.1 CapSenL N CSU 16.72 9.15 239 9.98 712 10.77 9.92 -.78 -26.0 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 10 18.46 50 18.69 18.00 +.24 +11.5 CapitalaF Q CPTA 1.00 11.5 13.57 6.88 143 8.67 483 8.75 8.51 +.26 +19.1 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.00 10 25.25 24.99 -.05 -.8 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 247 13.20 1576 13.22 12.92 +.27 -1.6 CapInv n N CIC 10.10 9.60 9.85 1357 9.92 9.83 -.01 +1.8 Capricor Q CAPR 4.25 .67 193 1.30 2349 1.58 1.30 -.19 -17.7 CapsteadM N CMO .64 7.4 12 10.50 8.17 331 8.66 3216 8.70 8.47 +.09 +.1 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 23 25.37 69 25.42 25.14 +.05 +.1 CpstnTur rs Q CPST 1.90 .58 506 1.78 3405 1.82 1.51 +.20 +131.2 CarGurus n Q CARG 40.60 25.85 432 37.77 2253 38.09 35.63 +.88 +26.0 CaraThera Q CARA 22.29 11.11 916 19.06 7281 21.68 18.58 -2.66 +55.7 CarboCer N CRR 12.69 6.05 244 9.41 1510 9.96 9.16 -.58 -7.6 CarbBlk n Q CBLK 35.00 21.44 229 23.82 1449 25.50 23.03 -1.10 -.5 Carbonite Q CARB 41.25 18.55 833 37.90 5309 38.90 35.85 -.55 +51.0tCardnlHlth N CAH 1.90f 3.9 12 78.78 48.14 3092 48.80 14015 51.25 48.14 -2.00 -20.4sCardiovSys Q CSII 36.14 20.58 181 35.41 829 36.15 34.47 +.45 +49.5 Cardlytc n Q CDLX 25.71 11.10 79 20.50 564 22.88 19.60 -1.84 +53.3 Cardtronic Q CATM 13 34.90 15.80 264 26.72 2152 28.26 25.77 +.44 +44.3 CareTrust Q CTRE .82 4.8 33 19.82 12.73 486 17.00 1977 17.40 16.64 +.10 +1.4 Care.com N CRCM 22.95 12.80 152 21.22 553 21.84 21.02 -.36 +17.6 CareDx h Q CDNA 16.00 1.14 183 12.49 1181 12.73 11.85 +.10 +70.2sCareerEd Q CECO .30f 1.6 19.07 8.10 304 18.59 2335 19.07 17.78 +.68 +53.9 Carlisle N CSL 1.48 1.3 20 119.21 92.09 388 114.98 1888 115.97 111.34 +.66 +1.2 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 409 23.95 2370 24.45 23.35 +.15 +4.6 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 62 23.90 296 24.35 23.80 -.44 -5.8 CarMax N KMX 20 81.67 57.05 1123 77.14 5136 78.13 76.63 +.22 +20.3 Carnival N CCL 2.00 3.4 14 72.70 56.45 3349 58.14 18490 59.78 57.63 +.09 -12.4 CarnUK N CUK 1.80f 3.1 72.29 56.76 415 58.16 1248 59.37 57.53 +.36 -12.3 CaroFin s Q CARO .24 .6 23 45.58 31.33 65 42.42 434 42.56 41.13 +.38 +14.2 CarolTrBk Q CART 31 10.00 7.51 8.30 5 8.50 8.25 -13.1 CarpTech N CRS .72 1.3 43 61.49 37.01 233 55.66 1547 57.42 55.26 -.85 +9.2 CarrSrv N CSV .30 1.2 17 28.96 23.15 79 24.73 290 25.13 24.53 -.29 -3.8 Carrizo Q CRZO 29 31.57 11.10 2308 28.27 9818 29.54 27.11 -.19 +32.8 CarrolsRst Q TAST 20 15.25 9.90 189 15.05 960 15.25 14.55 +.25 +23.9 Cars.cm N CARS 32.94 20.94 1009 30.48 3200 32.28 30.42 -1.73 +5.7 Carters N CRI 1.80 1.5 19 129.00 83.84 739 117.21 3868 118.22 112.43 +4.33 -.2 Carvana A n N CVNA 49.87 12.17 489 44.19 3505 48.00 43.45 +.09 +131.1 CarverBc lf Q CARV 42 11.94 2.01 1 4.24 41 4.43 3.74 +.31 +45.8 CasaSys n Q CASA 83 34.21 13.25 530 15.70 2623 16.12 15.31 +.08 -11.6 CasellaW Q CWST 27.50 15.20 107 25.65 574 25.83 24.80 +.24 +11.4 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 163 109.67 1538 112.21 107.81 +.50 -2.0 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 24 71.00 148 72.87 69.24 +.91 +22.0 CastleBr A ROX 1.88 .98 67 1.22 494 1.24 1.20 sCastlightH N CSLT 4.90 3.15 3415 5.40 5237 5.60 4.40 +.95 +44.0tCatabasis n Q CATB 3.78 .74 819 .75 3730 .89 .74 -.10 -49.9 Catalent N CTLT 76 47.87 33.42 756 43.98 3091 44.20 42.75 +.59 +7.1 CatalstB rs Q CBIO 37.00 3.11 760 10.38 12766 14.37 10.02 -2.06 -23.9 CatalystPh Q CPRX 4.51 2.09 266 3.05 2152 3.30 3.04 -.22 -22.0 Catasys n Q CATS 8.88 3.30 22 7.12 79 7.34 6.56 +.32 +89.9 CatchMTim N CTT .54 4.2 13.73 10.81 115 12.71 1289 12.96 12.57 -.13 -3.2 Caterpillar N CAT 3.44f 2.5 17 173.19 105.11 5247 136.82 23179 141.50 136.53 -3.07 -13.2 CathayGen Q CATY .96 2.3 16 45.59 34.00 519 42.11 3448 42.62 40.35 +1.55 -.1 CathGn wt Q CATYW 24.59 17.25 22.21 -.4sCatoCp N CATO 1.32 5.1 25 26.73 10.76 233 25.92 1712 26.73 22.84 +3.07 +62.8sCavcoInd Q CVCO 38 225.00 123.10 23 220.10 210 225.00 215.43 +1.75 +44.2 CecoEnv Q CECE .30 4.4 9.99 4.00 116 6.78 694 7.06 6.44 +.13 +32.2 CedarF N FUN 3.56 6.0 15 71.12 57.15 245 59.00 1170 61.14 58.82 -1.08 -9.2 CedarRlty N CDR .20 4.1 12 6.29 3.54 395 4.93 1731 4.95 4.73 +.13 -18.9 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 10 25.10 28 25.29 24.59 +.60 -.7 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 672 23.35 783 23.50 22.60 +.58 -6.7 Cel-Sci rs A CVM 3.69 .83 493 .88 2244 .99 .88 -.16 -53.4 Celanese N CE 2.16f 1.9 12 118.40 91.15 2901 113.33 7724 114.79 108.07 +2.56 +5.8 Celcuity n Q CELC 29.19 11.10 20 23.48 72 23.90 21.36 +.84 +23.9 Celestic g N CLS 10 13.92 9.79 208 12.32 1163 12.48 12.14 +.14 +17.6 Celgene Q CELG 26 147.17 74.13 4817 85.10 27803 86.15 84.53 -.59 -18.5 Celgene rt Q CELGZ 1.61 .11 174 1.06 285 1.27 .61 +.41 +9.3 Cellcom N CEL 6 10.62 5.43 3 5.60 26 5.83 5.52 +.01 -45.1 CelldexTh Q CLDX 3.26 .48 964 .52 5753 .55 .51 -.01 -81.8 CellectBio n Q APOP 13.50 6.12 10 7.27 59 7.35 6.80 -.09 +3.8 Cellectar rs Q CLRB 20.60 5.71 298 6.69 6639 12.76 5.95 -.71 -51.2 Cellectis n Q CLLS 38.85 21.25 89 30.04 898 30.69 29.23 +1.69 +3.1 CallularBio Q CBMG 22.75 8.30 124 21.40 295 21.63 17.95 +1.95 +90.2 Celsion rs Q CLSN 6.06 1.24 101 2.96 839 3.09 2.78 -.10 +10.4 CelsiusH n Q CELH 7.00 3.42 20 4.61 222 4.76 4.45 +.04 -12.2 Celyad n Q CYAD 64.75 25.55 5 30.03 22 30.30 28.89 +1.34 -30.3tCementos N CPAC .50e 4.2 14.11 10.97 9 11.98 96 12.01 10.97 +.43 -3.4 Cemex N CX .29t 10.20 5.72 2888 6.65 26708 6.81 6.55 -.12 -11.3 Cemig pf N CIG .08e 3.8 2.93 1.66 5216 2.08 14324 2.12 1.94 +.07 +1.0 Cemig N CIG/C .08e 4.4 3.16 1.58 0 1.83 1 1.94 1.78 -.02 -1.1 Cemtrx wt Q CETXW .61 .20 .27 +3.8 Cemtrex rs Q CETX .02p 6 3.61 1.90 17 2.02 121 2.20 2.02 -.15 -20.8 Cemtrx pf Q CETXP .58t 7.62 4.03 4.22 0 4.22 4.22 +.02 -16.6 CenovusE N CVE .20 8 11.52 7.09 2295 10.15 13332 10.52 10.12 -.42 +11.2sCentene s N CNC 21 135.82 79.06 895 135.45 5963 136.11 130.80 +.92 +34.3 CntRsDvA Q CDEV 22.14 15.35 1555 17.47 7489 17.96 16.97 -.42 -11.8 CC MLPInf N CEN 1.25 13.5 11.62 8.12 237 9.24 1971 9.41 8.90 +.20 -7.2 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2423 27.76 13814 28.15 27.37 -2.1 CntrStBk Q CSFL .40 1.3 32.27 21.77 276 29.95 1472 30.21 29.44 +.68 +16.4 CentElBr B N EBR/B 9.06 3.43 23 5.04 141 5.15 4.29 +.79 -25.8 CentElecBr N EBR 7.86 3.14 1034 4.62 2356 4.75 3.87 +.78 -18.9 CEurMed Q CETV 5.20 3.70 60 3.90 397 4.10 3.85 -.15 -16.1 CnEurRusT N CEE .56e 2.4 28.32 22.13 5 23.41 18 24.05 23.35 -.73 -4.0 CentrlFedl Q CFBK 28 2.75 2.06 16 2.50 27 2.61 2.50 -.08 -9.1 CentGard lf Q CENT 23 45.02 30.65 40 43.55 295 44.11 42.76 -.04 +11.9 CenGrdA lf Q CENTA 41.97 29.03 86 40.71 537 40.99 39.84 +.04 +8.0 CenPacFn N CPF .84f 2.9 19 33.15 27.34 78 29.12 640 29.28 28.75 +.23 -2.4 CentSecur A CET 1.78e .7 29.00 24.12 5 28.35 39 28.44 28.02 +3.5 CntlVyCm Q CVCY .32f 1.5 17 23.28 18.05 21 21.17 77 21.57 21.04 -.07 +4.9tCentrusEn A LEU 5.14 3.04 17 3.15 179 3.50 3.04 -.22 -21.4tCentAl Q CENX 20 24.77 12.94 2224 12.97 9560 15.03 12.76 -1.28 -34.0 CntyBcMA Q CNBKA .48 .6 89.40 63.41 7 77.90 33 79.85 77.75 -.85 -.4 CentCas Q CNTY 39 9.85 6.28 54 8.58 303 8.89 8.38 +.02 -6.0 CentCmtys N CCS 16 36.00 21.90 178 33.00 1161 33.80 31.85 +1.10 +6.1 CntryLink N CTL 2.16 11.5 8 23.78 13.16 6624 18.76 34757 19.84 18.73 -1.12 +12.5 CeragonN Q CRNT 4.15 1.64 249 3.79 1650 3.85 3.50 +.27 +91.4 Cerecor n Q CERC 5.74 .52 66 4.66 266 4.80 4.13 +.53 +45.6 CerdHCM n N CDAY 42.46 29.68 172 35.03 815 35.75 34.51 +.37 +14.8 Cerner Q CERN 31 73.86 52.05 1219 60.45 5930 61.50 60.12 -1.02 -10.3sCerusCp Q CERS 7.55 2.10 1085 7.52 3237 7.93 7.11 +.25 +122.5 Cervecer N CCU .35e 1.4 30.35 24.37 144 25.81 841 25.99 25.48 +.28 -12.7 CescaTh h Q KOOL 6.44 .37 86 .42 2477 .52 .41 -.04 -86.0 Chaisma n Q CHMA 2.95 1.25 42 1.60 104 1.60 1.45 +.05 -5.9sChampO hrs Q CSBR 9.00 2.19 234 8.76 1737 9.37 5.80 +2.66 +125.8tChangyou Q CYOU 5 30.35 15.14 87 15.15 483 15.76 15.09 -.59 -39.0 ChannAdv N ECOM 15.63 8.30 36 14.85 276 15.40 14.70 -.50 +65.0 Chantic rs Q BURG 5.15 1.81 8 2.99 66 3.24 2.97 -.11 +13.7tCharahSol n N CHRA 12.00 9.21 13 10.24 414 10.76 9.21 -.48 -14.7 CharlsCol h Q CTHR 1.60 .80 21 1.10 109 1.14 1.04 +.02 -18.5sChRvLab N CRL 24 122.69 94.15 333 124.27 1708 124.35 116.54 +6.96 +13.5sChartInds Q GTLS 64 78.43 32.54 841 76.88 3637 80.31 65.82 +11.12 +64.1 ChartCm n Q CHTR 94 408.83 250.10 1094 288.84 6338 307.06 286.82 -16.00 -14.0 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 22 24.19 141 24.42 23.86 +.43 +37.9 ChaseCorp A CCF .80f .7 36 131.35 83.35 16 122.25 76 122.95 118.00 +1.00 +1.5 ChathLTr N CLDT 1.32 6.0 30 23.91 17.90 225 21.94 1283 22.05 21.40 +.52 -3.6 ChkPoint Q CHKP 23 119.20 93.76 1144 111.56 4571 112.04 107.80 +2.25 +7.7 CheckC nrs Q CHEK 24.00 3.12 57 3.69 401 3.95 3.64 -.21 -64.7 ChckPnt n Q CKPT 10.50 2.25 45 2.78 184 2.91 2.30 +.04 -28.5 Cheesecake Q CAKE 1.16 2.0 19 60.08 38.34 471 59.05 3017 59.71 56.08 +1.49 +22.6 CheetahM N CMCM 18.18 7.54 408 9.41 1735 9.83 9.33 -.20 -22.1sChefsWhs Q CHEF 61 31.90 12.90 139 30.60 811 31.90 30.40 -.65 +49.3 Chegg N CHGG 29.76 13.21 559 29.06 4343 29.54 28.67 +.14 +78.1sChembio Q CEMI 11.23 5.75 34 11.30 169 11.30 10.85 +.15 +37.8 Chemed N CHE 1.12 .3 49 335.99 186.09 131 328.16 631 330.00 320.87 +4.08 +35.0 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 187 56.19 1024 56.58 55.26 +1.03 +5.1 ChemoCntx Q CCXI 46 15.08 5.42 159 12.33 845 13.48 12.13 -1.26 +107.1tChemours n N CC .68 1.5 12 58.08 42.75 1611 45.23 9640 46.30 42.75 +.35 -9.6 ChemungF Q CHMG 1.04 2.2 27 56.83 38.79 31 47.65 82 51.69 47.50 -2.85 -.9 CheniereEn A LNG .56p 69.50 40.36 2044 62.47 10307 63.47 60.44 +.41 +16.0sChenEnLP A CQP 2.20 6.0 37.46 26.41 160 36.61 1614 37.46 35.55 +.16 +23.5 ChenEnHld A CQH 2.04f 6.8 29 33.59 24.03 185 30.06 748 30.59 29.18 +.14 +8.6 Cherokee h Q CHKE .20 38.8 5.80 .50 680 .52 1183 .64 .50 -.08 -72.9 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 168 18.29 485 18.36 17.87 +.29 +1.7 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 0 25.50 16 25.50 25.36 +.07 -1.2 ChesEng N CHK 8 5.60 2.53 33803 4.55 186087 5.12 4.46 -.64 +14.9 ChesEn pfD N CHKpD 4.50 8.3 57.99 45.99 2 54.25 19 56.97 53.10 -1.68 +9.2 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 36 1.60 350 1.65 1.60 -13.5 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.08 238 32.61 1262 32.79 31.77 +.10 +20.4 ChespkUtil N CPK 1.48f 1.8 24 87.25 66.35 40 84.00 228 85.88 82.75 -1.70 +6.9 Chevron N CVX 4.48 3.7 54 133.88 102.92 5395 122.27 25191 123.88 119.67 -1.77 -2.3 ChiRivet A CVR .84 2.7 36.80 26.50 0 31.42 6 31.89 31.10 -.08 -1.2 ChkSoup n Q CSSE 13.26 6.19 18 9.32 281 9.70 9.04 -.19 +3.6sChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 2 25.15 10 25.29 24.88 +.15 +1.0 Chicos N CHS .34 3.8 11 10.90 6.96 1401 8.92 11321 9.07 7.92 +.86 +1.1 ChildPlace Q PLCE 2.00 1.6 28 161.65 98.20 361 125.90 3092 129.75 113.95 +9.45 -13.4 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 784 18.91 4603 18.98 18.74 +.12 +2.3 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 22 25.84 41 25.89 25.66 -.01 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 51 26.05 116 26.06 25.71 +.15 +1.0 Chimerix Q CMRX 5.94 4.17 51 4.60 388 4.79 4.56 -.14 -.6 ChAdvCns Q CADC 10.20 1.55 80 6.95 167 7.14 5.80 +.65 +61.6 ChinAutLog Q CALI 8.77 1.50 2.37 9913 5.00 2.32 +.07 -25.9 ChinaAuto Q CAAS 7 5.90 4.01 26 4.05 204 4.23 4.01 -.01 -15.6 ChinaBio Q CBPO 25 107.44 71.85 194 102.46 1365 102.61 100.00 +1.57 +30.1 ChinCer rs Q CCCL 4.28 1.25 30 1.61 905 1.95 1.60 -.08 -32.6 ChiCmCr h Q GLG 4.00 .97 30 1.08 787 1.34 1.07 -.14 -21.7tChiCustR n Q CCRC 35.10 7.92 678 8.61 2710 15.83 7.90 -7.28 -49.5 ChinaDEd N DL .45e 9 10.71 6.61 18 7.49 47 7.67 7.17 +.29 -19.2 ChinaEAir N CEA 45.33 24.44 59 31.80 124 32.71 30.46 -1.36 -12.0 ChiFnOnl Q JRJC 4.14 1.32 11 1.91 38 1.98 1.89 -.04 -28.7 ChinaFd N CHN .55e 2.7 24.76 18.97 26 20.46 51 20.67 20.14 -.17 -5.5 ChinaGreen N CGA .10e 8.7 2 2.11 1.14 91 1.15 320 1.22 1.14 -.02 -7.3 ChinaHGS Q HGSH 3 4.48 1.18 4 1.61 90 1.69 1.59 -.09 +30.9 ChnaIntNt n Q CIFS 66.10 10.81 42 14.43 214 16.25 14.25 -.39 -65.6 ChinaJJ h Q CJJD 1.79 1.17 3 1.33 34 1.36 1.31 -.02 +7.3 ChinLend h Q CLDC .32e 17.6 7.75 1.66 79 1.82 407 2.14 1.81 -.21 -41.5 ChinaLife s N LFC .14e 1.1 17.85 12.23 432 12.75 1700 12.79 12.41 +.11 -18.3tChinaMble N CHL 3.50e 8.0 56.93 43.25 605 43.95 3277 44.13 43.25 -.15 -13.0 ChinaNRes Q CHNR 4.23 1.88 25 2.11 163 2.39 2.11 -.07 -21.0tChiNBorun N BORN 2 1.57 1.10 55 1.10 164 1.16 1.08 -.06 -12.4 ChOnlEd n N COE 19.82 9.25 3 10.14 9 10.30 9.91 -.29 -18.9 ChinaPet N SNP 3.73e 4.1 105.61 69.60 154 91.79 650 92.10 88.04 +1.52 +25.1 ChinaPhH A CPHI 1.45 .15 85 .24 706 .27 .22 -.01 +38.6tChinRap n N XRF 12.86 1.80 39 1.97 840 2.17 1.80 -.01 -65.6 ChiRecy rs Q CREG 9.39 .95 57 1.52 371 1.65 1.47 -.06 -45.7tChinaSoAir N ZNH .64e 1.9 70.52 32.43 108 34.45 483 35.93 32.43 -1.75 -33.5 ChnaTcF rs Q CNTF 4.07 1.75 17 2.50 392 2.71 2.25 -.01 -3.4 ChinaTel N CHA 1.21e 2.6 53.78 41.28 47 46.21 189 46.25 45.10 +.67 -2.7tChinaUni N CHU 16.55 11.78 625 12.10 2134 12.17 11.78 +.01 -10.6 ChXDPlas Q CXDC 2 5.00 3.13 4 3.61 128 3.85 3.15 +.41 -21.5 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 71 19.17 360 20.62 19.12 -1.51 -20.1 ChiCache lf Q CCIH 4.75 .72 27 1.36 504 1.47 1.25 -.07 -19.5 ChinaNt rs Q CNET 11.90 .90 51 2.31 847 2.65 2.22 -.17 +111.9 ChipMOS Q IMOS 1.97e 13.3 19 21.90 13.49 9 14.77 69 14.91 14.39 +.24 -16.3 Chipotle N CMG 474.46 247.52 430 451.19 2141 459.78 448.20 -6.02 +56.1 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 178 79.05 890 79.75 76.90 +1.70 +1.9 ChrisBnk N CBK 1.55 .75 38 1.04 657 1.10 1.00 +.01 -18.1 ChromaDx n Q CDXC 7.24 2.86 133 4.38 1013 4.55 4.00 -.18 -25.5 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1372 133.23 8137 135.10 132.16 +1.09 -8.8 ChungTel N CHT 1.29e 3.7 39.33 33.10 121 34.61 721 36.35 34.47 +.13 -2.3 ChurchDwt s N CHD .87f 1.6 55.94 43.21 2448 54.98 10988 55.92 53.15 -.91 +9.6 ChrchllD Q CHDN 1.52f .5 36 314.60 179.25 42 305.00 202 308.95 301.63 +2.10 +31.1sChuysHldg Q CHUY 35 34.05 18.00 118 33.75 873 34.05 30.50 +1.70 +20.3 CideraTh n Q CDTX 8.80 3.70 30 4.40 443 5.05 4.35 -.60 -35.3 CienaCorp N CIEN 6 27.73 19.40 1517 25.83 10513 27.16 25.73 -1.16 +23.4 Cigna N CI .04 17 227.13 163.02 3197 178.09 15858 179.48 167.83 +5.00 -12.3 Cimarex N XEC .64 .7 21 130.16 82.45 1059 96.75 5607 98.58 94.17 -3.22 -20.7 Cimpress Q CMPR 171.76 80.61 97 150.92 378 153.43 147.17 -.03 +25.9 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 49.28 13 49.56 49.22 -.02 -3.4 CinciBell rs N CBB 56 22.20 11.65 569 12.95 2433 15.65 12.88 -2.60 -37.9 CinnFin Q CINF 2.12 3.0 20 81.98 66.33 419 70.70 2098 71.47 69.68 +1.09 -5.7 Cinedigm rs Q CIDM 1.81 1.11 12 1.50 61 1.53 1.45 +.01 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 842 34.98 3990 36.50 34.91 -1.35 +.5 CinerRes N CINR 2.27 8.2 14 29.36 22.61 3 27.64 30 27.90 27.25 +.38 +10.1sCintas Q CTAS 1.62f .8 38 196.27 125.05 1318 203.57 3623 204.28 191.48 +7.86 +30.6 Circor N CIR .15 .4 24 59.82 35.16 201 40.86 1016 41.44 38.44 +2.00 -16.1 Cirrus Q CRUS 15 66.87 34.78 508 40.52 3079 41.20 39.28 +.25 -21.9 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20732 42.01 116953 43.01 41.86 +.23 +9.7 Cision N CISN 43 17.07 10.60 452 16.50 1504 16.51 16.05 +.25 +39.0 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 51 28.84 310 29.40 26.99 +1.44 +9.0tCitGBP Dl n N UGBP 32.62 21.26 21.26 1 22.84 21.26 -1.78 -19.7 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 -13.7sCiti GBP n N DGBP 27.11 18.65 27.11 0 27.11 26.88 +1.65 +27.2 CitEUR Dl n N UEUR 31.62 21.82 22.36 5 22.51 22.36 -.32 -18.9 Citi EUR n N DEUR 27.48 18.78 2 25.80 14 26.60 25.80 -.47 +12.5 Citi AUD n N DAUD 27.22 18.62 26.34 0 26.34 26.34 +.95 +31.7 CitAUD Dl n N UAUD 32.65 21.25 21.92 2 22.17 21.92 -.39 -17.9sCiti JPY n N DJPY 25.15 18.17 0 24.00 2 25.15 24.00 -.52 +5.2tCitJPY Dl n N UJPY 39.22 23.90 0 24.85 1 24.85 23.90 +.53 -15.0 Citigp pfN N CpN 1.97 7.2 27.81 26.03 300 27.20 1013 27.20 26.80 +.05 -1.0 CgpVelLCrd N UWT 45.10 12.13 1612 34.87 19202 35.95 32.24 -2.65 +42.3 CgpVelICrd N DWT 34.47 5.81 5152 7.22 60184 7.82 6.98 +.40 -48.6 Citigroup N C 1.28 1.8 12 80.70 64.38 11973 69.22 88758 70.26 67.28 +2.22 -7.0 Citigrp pfC N CpC 1.45 5.7 26.11 24.70 53 25.37 214 25.37 25.07 +.19 -.4 Citigp pfJ N CpJ 1.78 6.4 29.84 27.59 82 27.91 212 27.96 27.65 +.12 -3.3 Citigp pfK N CpK 1.72 6.2 29.99 26.85 134 27.79 359 27.79 27.41 +.24 -2.6 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 83 26.48 255 26.49 26.20 -.02 -1.7 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 40 26.19 130 26.20 25.91 +.15 -1.4 CitiusPh n Q CTXR 5.49 2.08 31 2.74 298 3.15 2.52 -.35 -27.9sCitiz&Nthn Q CZNC 1.08 3.9 23 27.85 22.00 13 27.90 51 28.25 26.52 +1.14 +16.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 2 14.04 6 14.20 14.00 -.16 +4.0 CitizFincl N CFG .52 1.3 12 48.23 31.51 5895 40.20 24670 41.22 39.52 +.84 -4.2 CitizFst Q CZFC .28e 1.1 18 26.83 20.15 4 26.05 4 26.05 25.90 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 1 23.25 4 23.25 22.50 -.25 +.6 CitizInc N CIA 8.87 6.67 91 8.02 297 8.09 7.82 +.14 +9.1sCitrixSy s Q CTXS 30 110.94 73.34 1859 108.23 6724 110.94 107.49 -1.54 +23.0 CtyHld Q CHCO 1.84 2.3 22 80.43 58.80 85 79.12 386 79.37 75.47 +3.53 +17.3 CityOffce g N CIO .94 10 13.93 10.03 145 12.75 974 12.96 12.57 -.16 -2.0 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.69 21 24.87 24.45 +.28 -1.9 Civeo N CVEO 4.64 1.57 212 4.21 1950 4.57 4.20 -.35 +54.2 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 15 25.06 97 25.16 24.24 +.44 +13.9 CivitasSolu N CIVI 31 19.90 11.15 31 16.40 304 16.65 15.90 +.05 -4.1 Clarus Q CLAR 8.45 5.20 56 8.05 201 8.40 7.85 -.30 +2.5 ClayGSCn N GCE 1.43e 9.3 17.55 14.85 15.43 2 15.60 15.05 -.24 -7.4 CleanEngy Q CLNE 4.05 1.31 1154 2.77 6449 2.87 2.58 +.12 +36.5 CleanHarb N CLH 58.41 44.75 220 56.97 1611 57.36 55.50 -.31 +5.1 ClearChan N CCO 5.75 3.60 63 4.40 262 4.50 4.30 -4.3 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 33 11.49 262 11.79 11.13 +.17 -1.1 ClearOne Q CLRO .28 7.7 10.20 3.50 5 3.63 27 3.70 3.50 +.10 -59.5sClrAllCGr n Q CACG 31.16 24.97 9 30.98 60 31.16 30.84 -.04 +11.2sClrLgCap n N LRGE 33.09 26.78 1 33.06 4 33.09 32.84 +.72 +12.5 ClrDvStr n Q YLDE 29.07 25.66 28.10 0 28.10 28.10 +.26 +1.6 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 73 7.83 576 8.03 7.47 +.14 -5.4 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 155 14.29 683 14.73 13.84 +.21 -6.4 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 39 11.32 277 11.61 10.96 +.22 -4.1 Clearfield Q CLFD 26 15.30 10.35 26 11.65 118 11.70 10.95 +.45 -4.9 ClearsBio n Q CLSD 15.33 5.30 180 10.00 1125 10.83 9.91 -.28 +42.9 ClearSign Q CLIR 4.70 1.65 22 1.98 552 2.10 1.90 -45.1 ClearwPpr N CLW 13 50.60 22.48 172 23.60 941 24.30 23.05 +.25 -48.0tClemPhr n Q CMTA 20.15 9.00 99 10.90 877 12.63 9.00 -1.64 -42.6 CleBio hrs Q CBLI 4.25 2.24 2 2.40 42 2.49 2.26 +.03 -40.1sClevCliffs N CLF 8 9.15 5.60 52005 9.96 105354 10.38 8.11 +1.56 +38.1 ClipRlty n N CLPR .38 12.15 7.62 102 10.07 685 10.35 9.83 +.19 +.8 Clorox N CLX 3.84 2.9 22 150.40 113.57 1633 131.80 7564 135.52 127.34 -2.66 -11.4 CloudPeak N CLD 5.70 2.76 265 3.18 1961 3.35 3.02 -.08 -28.5 Cloudera n N CLDR 22.43 12.57 778 14.57 5247 15.03 14.57 -.20 -11.8 CloughGA A GLV 1.44 11.5 14.39 12.25 14 12.47 242 12.64 12.40 +.09 -6.5sCloughGEq A GLQ 1.38 9.3 14.96 12.71 62 14.81 267 14.96 14.62 +.28 +10.8 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 114 11.21 784 11.53 11.14 +.14 +3.0 ClovisOnc Q CLVS 99.45 41.31 492 47.87 3199 48.40 45.40 -.66 -29.6 CoDiagn n Q CODX 6.85 1.45 13 3.44 118 3.75 3.31 -.18 +30.3 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 218 22.10 1279 22.15 21.54 +.50 +10.6sCoStar Q CSGP 97 434.52 255.41 113 425.00 758 434.52 421.63 +.52 +43.1stCoastFn n Q CCB 16.75 15.77 37 15.78 1571 16.75 15.77 -3.8 CoastwayB Q CWAY 75 27.95 19.55 2 27.75 15 27.85 27.75 -.05 +30.9 CCFemsa N KOF 1.75e 2.9 91.85 54.53 42 61.13 507 62.39 60.59 +.03 -12.2 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 41 138.20 199 138.76 132.22 +2.72 -35.8 CocaCola N KO 1.56 3.4 77 48.62 41.45 8587 45.28 48390 45.43 44.53 +.54 -1.3 CocaCEur n N CCE 1.04 2.5 44.75 36.17 741 41.96 4524 42.07 41.31 +.29 +5.3 CocrystP n Q COCP 6.45 1.61 22 4.87 273 5.16 4.19 +.49 +5.7sCodaOct n Q CODA 8.44 3.28 231 5.05 13051 8.44 4.24 +1.32 +5.8 Codexis Q CDXS 16.80 4.80 299 15.90 1678 16.60 14.95 +.15 +90.4 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 4 30.82 32 31.00 29.94 +.81 +12.0 Coeur N CDE 100 9.87 6.71 1723 7.97 11858 8.26 7.87 -.26 +6.3 CoffeeH Q JVA 41 5.75 3.65 15 5.34 87 5.68 5.26 -.05 +25.4 CogentC Q CCOI 2.08f 4.0 57.65 35.75 134 52.50 923 54.85 52.20 -1.70 +15.9 Cognex s Q CGNX .18 .4 34 72.99 39.90 913 44.95 4753 45.90 44.52 -.77 -26.5 CognizTch Q CTSH .80 1.0 26 85.10 67.72 2338 82.24 12908 82.99 81.28 +.53 +15.8 CohBar n Q CWBR 10.79 4.44 87 5.63 521 6.19 5.42 -.43 +13.3 Cohen n A COHN .80 7.4 12.00 7.50 0 10.75 3 10.75 10.50 +.05 +34.0 CohSClosed N FOF 1.04 8.0 13.52 11.60 40 12.93 233 13.07 12.80 +.02 -2.9 CohStGlbI N INB 1.12 11.5 10.44 9.05 63 9.70 290 9.74 9.59 +.03 -1.8 Cohen&Str N CNS 1.32f 3.3 18 47.83 36.29 625 40.05 1482 44.41 39.81 -3.42 -15.3 CohStInfra N UTF 1.60 6.9 24.61 20.88 172 23.12 710 23.28 22.99 +.17 -3.7 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 90 25.36 249 25.40 25.07 +.37 -2.7 C&SIncEgy N MIE 1.32 12.8 11.40 8.86 47 10.28 294 10.49 10.01 +.12 +.3 CohStQIR N RQI .96 8.0 13.19 10.55 134 11.94 1016 12.18 11.83 -.16 -5.6 CohStRE N RNP 1.48 7.6 21.98 17.91 106 19.39 500 19.60 19.26 -.06 -8.8 CohStSelPf N PSF 2.06 7.6 29.16 25.16 13 27.16 79 27.50 27.03 +.08 -3.8 CohenStTR N RFI .96 7.7 12.87 11.50 75 12.52 355 12.66 12.27 -2.0 Coherent Q COHR 24 329.00 145.66 378 169.10 2167 173.30 159.13 +5.86 -40.1sCoherusBio Q CHRS 18.70 8.05 652 18.60 4772 18.70 14.40 +3.40 +111.4 Cohu Q COHU .24 .9 34 26.66 17.11 124 26.03 1120 26.41 25.05 +.79 +18.6 Colfax N CFX 23 43.29 28.80 857 30.20 3343 30.95 29.90 -.73 -23.8 ColgPalm N CL 1.68 2.5 23 77.91 61.28 3264 65.95 17428 66.13 64.36 +.62 -12.6 CollPlant n Q CLGN 8.99 4.70 2 5.40 47 6.04 5.08 +.37 -39.7 CllctUnv Q CLCT .70 5.0 10 30.82 13.50 24 13.88 173 14.06 13.68 +.07 -51.5 Collegium n Q COLL 29.90 9.01 446 20.15 2229 20.65 18.35 +.41 +9.2sColliers Q CIGI .10 .1 28 82.90 46.60 130 82.55 225 82.90 79.45 +1.25 +36.8 ColonyBk Q CBAN .20 1.1 11 19.50 11.10 1 17.45 4 17.90 17.45 -.15 +19.5 ColonCap N CLNS 14.74 5.28 3220 5.85 17107 6.21 5.85 -.34 -48.7 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 16 25.65 35 25.65 25.53 +.08 +.9 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 6 26.28 51 26.28 26.12 +.04 -1.1 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.30 42 24.36 24.12 -.05 -3.4 ColCap pfJ N CLNSpJ 24.84 21.48 38 23.41 109 23.45 23.00 +.20 -4.7 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 8 23.28 156 23.28 22.95 +.05 -7.5 ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 5 23.50 65 23.50 23.07 +.25 -6.0 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 217 42.22 1770 42.50 40.57 +1.74 -2.8 Col Sust n N ESGW 32.13 27.20 29.58 1 29.58 29.58 -.17 -1.9 Col SusInt n N ESGN 32.31 27.17 6 28.76 27 28.76 28.46 +.14 -5.9 Col SusUS n N ESGS 32.51 28.62 0 29.78 0 29.78 29.78 -.03 +.6 ColumFn n Q CLBK 17.73 15.30 112 16.54 697 16.54 16.15 +.36 +7.3 Col Bey N BBRC .50e 2.8 20.47 16.95 4 17.61 21 17.65 17.46 +.06 -4.4 ColEmxChi N XCEM 30.22 24.42 1 25.57 4 25.58 25.10 +.29 -7.6 ColQualDv N HILO .32e 2.2 17.10 13.72 12 14.47 12 14.52 14.43 -.03 -8.9 Col EMCns N ECON .10e .4 29.87 23.71 254 24.65 897 25.06 24.38 -.39 -12.4 Col IndiaC N INCO .03e .1 51.06 41.41 2 45.91 61 46.77 45.51 -.74 -7.5tCol IndiaInf N INXX .10e .8 16.79 11.99 36 12.17 133 12.47 11.99 -.41 -23.3tCol IndSC N SCIN .17e 1.0 25.98 16.18 12 16.59 27 17.00 16.18 -.79 -29.2 ColumbPT N CXP .80 3.5 13 23.33 19.55 403 22.60 2437 22.95 22.38 -.38 -1.5 ColSelTec N STK .92a 4.2 24.58 20.09 51 21.95 296 22.22 21.71 -.05 -1.3sColuSprtw Q COLM .88 .9 32 94.40 54.89 298 93.96 1386 95.58 90.41 +1.89 +30.7 Colmbus Q CMCO .20f .5 45.85 24.97 79 41.81 406 42.58 41.21 +.04 +4.6 comScore n Q SCOR 25.69 20.25 208 20.61 516 22.12 20.42 -1.53 -15.8 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 24527 34.30 131517 35.29 33.98 -.40 -14.0 Comerica N CMA 1.36f 1.4 16 102.66 64.04 1971 94.22 13149 95.08 89.63 +4.76 +8.5 ComfrtS N FIX .32 .7 30 48.95 31.90 121 48.55 662 48.85 47.00 +.25 +11.2 CommScpe Q COMM 30 41.60 26.29 890 30.16 6563 30.54 29.18 +.41 -20.3tComndSec A MOC 3.55 1.36 8 1.44 136 1.62 1.36 -.08 -53.1 CmcBMO Q CBSH .94f 1.4 20 70.00 49.43 505 68.47 2472 69.32 67.39 +.93 +22.6 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.81 33 26.20 25.71 -.16 -2.0 CmclMtls N CMC .48 2.2 45 26.72 17.05 700 21.81 4701 22.42 21.65 -.23 +2.3 CmclVehcl Q CVGI 30 13.90 5.55 127 7.09 636 7.47 6.96 -.09 -33.7 CommSys Q JCS .16 4.3 4.79 3.18 1 3.75 44 3.78 3.57 +.15 +5.3sCmtyBkSy N CBU 1.36 2.2 17 62.58 48.89 261 62.79 1305 63.08 60.95 +2.06 +16.8 CmtyBkTr Q ESXB 25 10.05 7.90 13 9.85 92 10.01 9.45 -.05 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 5 35.35 33 35.59 35.08 +.11 -7.7 CommuFt n Q CFBI 13.91 10.53 0 11.65 7 11.88 11.45 +.22 +.4tCmtyHlt N CYH 9.89 2.66 2300 2.71 14367 2.88 2.66 -.15 -36.4sCmtyHlt rt Q CYHHZ .03 .01 4040 .03 7459 .04 .01 +.01 +271.4 CmtyHcT n N CHCT 1.60f 5.3 30.64 22.41 113 30.22 515 30.30 29.09 +.56 +7.5 CmtyTrBc Q CTBI 1.32 2.6 16 53.00 40.33 38 50.33 250 50.90 48.87 -.08 +6.8 CmtyWest Q CWBC .20f 1.7 18 12.97 10.05 3 11.90 22 12.10 11.75 +.05 +11.7 CommVlt Q CVLT 72.65 48.35 307 68.25 1303 70.65 68.15 -1.45 +30.0 CBD-Pao N CBD .08e .4 25.90 18.36 878 20.52 3966 20.86 19.25 +.26 -12.9 CompDivHd N CODI 1.44 8.3 18.35 14.60 71 17.35 1144 18.30 17.10 -.24 +2.4 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 4 22.71 51 22.90 22.62 -.09 -7.9 CompssMn N CMP 2.88 4.3 24 76.65 56.50 169 67.70 949 68.15 65.50 +1.45 -6.3 Compugn Q CGEN 5.00 2.25 73 3.38 956 3.53 3.10 +.08 +35.0 CmptrPr Q CPSI .40 1.2 54 34.65 27.60 93 34.05 632 34.35 33.16 -.25 +13.3 CmpTask Q CTG .24 3.4 9.62 4.90 75 6.99 615 8.19 6.51 -1.22 +37.1 Compx A CIX .20 1.5 12 16.50 11.95 1 13.05 20 13.40 12.50 -.25 -1.9 CmstkH rs Q CHCI 6.58 1.20 25 2.60 151 2.87 2.40 +.11 +52.9 ComstkM rs A LODE 1.34 .21 304 .23 2123 .25 .21 -.02 -42.3 ComstkRs rs N CRK 12.32 4.01 446 11.02 2790 11.90 10.59 -.52 +30.3sComtech Q CMTL .40 1.2 27 35.38 17.11 77 33.88 451 35.38 33.76 -1.24 +53.2 ConAgra N CAG .85 2.4 17 39.43 32.16 3806 36.15 26330 36.45 35.58 +.08 -4.0 ConatusPh Q CNAT 7.95 3.22 285 4.41 1320 4.67 4.26 -.24 -4.5 ConcertPh Q CNCE 30.71 13.56 61 16.33 461 17.15 16.18 -.68 -36.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 36

ConchoRes N CXO 22 163.11 106.73 3877 144.29 26951 151.55 142.11 -3.79 -3.9 ConcdMed N CCM 4.29 2.46 1 4.05 2 4.19 3.77 -.06 +21.6 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 2 10.67 25 10.69 10.50 +.14 +7.2 Conduent n N CNDT 21.06 14.95 806 18.31 10455 19.17 18.11 -.14 +13.3tConformis n Q CFMS 5.73 1.06 527 1.03 1891 1.25 1.02 -.21 -56.7 ConiferH n Q CNFR 7.20 5.00 0 6.70 1 6.75 6.70 +.20 +15.5 Conmed Q CNMD .80 1.1 25 76.63 47.67 149 73.43 1058 74.86 72.95 -.35 +44.1sConns Q CONN 55 38.55 16.55 257 37.45 1598 38.55 36.40 -.05 +5.3 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 83 25.35 671 25.70 24.90 +.25 -1.6 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 80 63.96 268 66.75 63.60 -2.51 +11.4 ConocoPhil N COP 1.14f 1.6 56 72.57 42.27 5617 70.01 29634 71.59 68.81 -1.70 +27.5 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 455 12.15 2504 12.89 12.06 -.67 -.3 ConEd N ED 2.86 3.7 16 89.70 71.12 1439 78.05 8553 79.48 77.46 -1.41 -8.1 CnsTom A CTO .28f .5 7 67.97 51.02 13 59.96 64 60.85 57.39 +.46 -5.6 ConsolWtr Q CWCO .34 2.3 43 15.35 11.20 88 14.65 345 14.90 13.93 +.25 +17.1 ConstAlph n Q CNAC 9.99 9.55 9.98 13 9.98 9.97 +.01 +2.4 ConstAlp un Q CNACU 11.21 8.22 0 10.98 5 10.98 10.50 +.08 +7.9 ConstAl rt Q CNACR .95 .25 1 .58 64 .60 .55 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 985 215.96 9239 217.34 211.35 +.46 -5.5 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 0 216.52 2 218.00 213.25 +1.02 -4.8stConstPh n Q CNST 12.21 10.51 349 11.89 2727 12.21 10.51 +3.4 Constellm N CSTM 14.10 7.85 807 10.75 4877 11.55 10.65 -.15 -3.6 ConstPrt n Q ROAD 14.06 10.86 40 12.38 297 12.80 12.00 -.04 +2.3 ConsuPtf Q CPSS 5 4.86 3.27 19 3.42 95 3.78 3.42 -.27 -17.6 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 0 103.54 2 103.75 103.00 -.21 -.4 ContainStr N TCS 16 8.93 3.53 320 7.72 887 8.29 7.65 -.45 +62.9 Contango A MCF 6.92 2.22 208 6.16 1094 6.76 5.70 -.01 +30.8 ContlBldg N CBPX 22 32.75 21.00 202 32.35 678 32.55 31.40 +.70 +14.9 ContMatls A CUO 24.60 15.90 0 16.95 7 17.30 16.10 +.70 -10.8 ContlRescs N CLR 69.91 31.02 1445 62.44 8023 62.64 59.19 +.02 +17.9 ContraFect Q CFRX 2.93 .80 73 2.41 548 2.73 2.37 -.24 +138.6tContraV rs Q CTRV 6.60 .94 794 .91 1653 1.20 .85 -.25 -68.4 Control4 Q CTRL 41 35.99 20.50 165 25.21 1136 25.35 24.63 -.08 -15.3 ConvrgOn n Q CVON .02p 10.83 8.01 32 9.26 182 9.61 9.05 -.23 -7.2 Cnvrgys N CVG .44f 1.8 17 26.72 21.13 586 24.98 6851 25.35 24.90 -.24 +6.3 CoolHl rs Q AWSM 21.00 2.70 37 4.30 196 4.90 4.23 -.60 -40.2 CooperCo N COO .06 94 260.26 216.47 484 248.58 1978 251.67 242.23 +1.49 +14.1 CooperTire N CTB .42 1.6 19 40.78 22.58 458 25.65 2852 26.15 24.55 -.35 -27.4 CooperStd N CPS 15 142.08 95.33 134 133.94 878 138.12 130.48 -.25 +9.3 CopaHold N CPA 3.48f 3.6 11 141.34 91.75 292 97.01 1752 99.78 95.79 -.37 -27.6 Copart s Q CPRT 38 60.43 30.46 940 58.98 7542 59.66 57.85 -.33 +36.6tCopel N ELP .26e 4.6 9.69 5.24 498 5.65 2138 5.71 5.24 +.15 -26.0 CorbusPhm Q CRBP 9.96 4.85 386 5.35 2426 5.65 5.10 -.30 -24.6 Corcept Q CORT 13 25.96 11.88 1174 13.00 8258 14.61 12.85 -1.30 -28.0 CoreLabs N CLB 2.20 2.0 62 130.34 86.55 324 112.56 2489 118.76 112.32 -6.05 +2.7tCoreMold A CMT .05 24.50 13.27 6 13.81 90 14.10 13.27 -.08 -36.4 CoreMrk s Q CORE .40 1.6 30 38.20 17.10 253 24.33 1753 24.42 23.35 +.84 -23.0 CorePtLd n N CPLG 28.30 25.04 194 25.70 1424 26.33 25.25 -.57 -7.9 Corecivic N CXW 1.72 7.0 14 29.23 18.61 737 24.57 4143 24.99 24.08 -.27 +9.2 CoreLogic N CLGX 24 55.79 42.00 568 54.90 1644 55.56 53.15 +1.62 +18.8 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.25 59 25.36 25.11 +.05 -1.9 CorEnInf rs N CORR 3.00 8.0 16 39.42 31.50 26 37.71 287 38.51 37.50 -.48 -1.3 CoreSite N COR 4.12f 3.7 42 120.85 89.76 289 112.81 1057 114.00 111.92 -.87 -1.0 Corindus n A CVRS 2.05 .66 826 1.12 4988 1.15 .95 +.07 +10.9 Corium Q CORI 13.93 7.24 106 7.89 663 8.24 7.76 -.12 -17.9 CorMedix A CRMD .78 .17 1176 .28 5128 .30 .24 +.00 -44.2sCorOnDem Q CSOD 55.31 33.24 256 53.59 3022 55.31 51.64 +1.51 +51.7tCrnstTotR A CRF 3.35 24.2 16.22 13.51 501 13.83 1891 14.00 13.51 -.17 -9.5 CrnrstnStr A CLM 3.40 24.2 16.24 13.10 812 14.04 2827 14.10 13.70 +.02 -9.2 Corning N GLW .72 2.5 35.10 26.11 3263 29.12 22380 29.52 28.48 +.32 -9.0 CpBT JCP N JBN 1.75 14.6 16.50 9.92 4 11.96 13 12.06 11.60 +.20 -4.9 CorpCapT n N CCT 1.61 9.6 19.00 14.43 257 16.73 1906 17.20 16.26 +.37 +4.7 CorpOffP N OFC 1.10 3.8 15 35.26 24.55 1157 29.18 2736 29.50 28.64 -.40 -.1 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 31.00 4 31.17 30.77 -.47 -5.3 CortsJCP97 N KTP 1.91 14.5 18.00 11.06 5 13.13 34 13.55 13.12 -.15 -8.0 CortsJCP N JBR 1.75 14.7 16.49 9.82 2 11.90 3 12.00 11.71 +.20 -4.7 CortsPE N KTH 2.00 6.1 35.00 30.26 1 32.83 6 34.23 32.40 -1.17 +1.5 Corvel Q CRVL 31 61.20 45.01 16 56.10 123 56.50 54.30 +.55 +6.0 CorvusPh n Q CRVS 17.64 7.42 92 10.48 586 11.34 9.65 -.57 +1.2 Cosan Ltd N CZZ .26e 3.1 11.89 6.80 904 8.32 4208 8.53 7.91 +.11 -14.2 Costamre N CMRE .40 5.4 8.39 5.45 487 7.40 2333 8.10 7.38 -.50 +28.2 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 2 23.99 23 24.28 23.94 -.56 -4.1 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 10 25.10 66 25.30 24.94 -.20 -1.3 Costam pfD N CMREpD 2.19 8.5 26.89 24.53 5 25.84 24 26.10 25.78 -.48 sCostco Q COST 2.28f 1.0 31 218.20 150.00 1794 218.69 11037 218.94 213.60 +2.15 +17.5 Cotiviti n N COTV 45.97 30.84 290 44.41 2004 44.47 44.28 +.14 +37.9 Cott Cp N COT .24 1.5 17.78 14.06 551 16.50 3219 16.97 16.46 -.25 -1.0 Coty N COTY .50 3.6 21.68 12.92 4127 13.95 17652 14.45 13.51 -.29 -29.9 CountrP rs Q CPAH 7.30 2.09 195 3.07 17342 4.98 2.61 +.25 -4.4 CountyBcp Q ICBK .28 1.1 16 33.94 23.87 6 26.48 23 26.84 25.66 -.16 -11.0sCoupaSft n Q COUP 67.28 28.95 437 64.95 3247 67.28 64.68 -.66 +108.0 CousPrp N CUZ .26 2.8 14 9.88 8.23 4657 9.39 20665 9.60 9.33 -.16 +1.5 CovantaH N CVA 1.00 6.1 17.45 13.10 510 16.30 2774 17.25 16.25 -1.00 -3.6 Covenant Q CVTI 34 35.19 16.10 116 30.39 884 30.99 28.07 +.47 +5.8 CowenInc s Q COWN 39 18.25 11.63 738 14.40 1691 14.45 13.90 +.45 +5.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 13 25.45 23 25.45 25.40 +.05 -1.0 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 17 25.18 115 25.20 24.98 +.13 +1.0 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 576 146.93 2184 152.00 146.37 -3.59 -7.5 CraftBrew Q BREW 33 21.00 16.55 62 19.65 289 20.10 19.25 -.40 +2.3 Crane N CR 1.40 1.7 29 102.65 71.23 377 84.36 1666 85.35 81.02 +2.42 -5.4 CrwfdA N CRD/A .28 3.4 60 9.95 6.78 17 8.35 66 8.50 8.27 -.05 -1.8 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 31 8.41 80 8.58 8.32 -.05 -12.6 Cray Inc Q CRAY 70 28.60 17.60 146 25.75 975 26.70 25.00 +.05 +6.4 Credicp N BAP 8.57e 3.7 239.54 183.35 175 229.57 771 230.88 226.11 +2.24 +10.7sCreditAcc Q CACC 17 377.82 240.55 58 374.40 456 378.90 361.50 +11.78 +15.7 CS EnEur50 N FIEU 153.69 109.31 127.27 1 127.27 126.46 -1.44 -7.3 CSVixMd rs Q TVIZ 16.27 7.93 4 8.50 66 8.57 8.13 +.28 -5.2 CSVixST rs Q VIIX 23.85 10.84 194 13.22 1173 13.44 12.79 -.05 +12.2 CS FILgCG N FLGE 278.43 181.57 3 275.45 18 277.84 270.37 +.08 +20.8tCSSilvCC Q SLVO .61e 8.6 8.63 7.01 8 7.12 83 7.36 7.01 -.13 -9.9tCSGoldCvC Q GLDI .53e 6.3 9.48 8.25 23 8.36 151 8.48 8.25 -.06 -7.4 CSVS3xInSlv Q DSLV 30.51 20.03 210 28.96 1009 30.47 27.41 +1.53 +22.7sCSVS3xInG Q DGLD 54.33 37.83 90 52.40 647 54.33 50.96 +1.49 +20.1tCS VS3xGld Q UGLD 12.72 8.48 759 8.79 4880 9.07 8.48 -.27 -21.1 CSVIVxMT Q ZIV 94.42 60.60 96 76.82 344 78.76 76.50 -1.71 -13.3 CrSuisInco A CIK .26 8.4 3.50 3.11 138 3.15 735 3.15 3.11 +.01 -4.8 CS InvBr n N DBRT 85.47 23.07 4 28.35 35 30.15 28.13 +1.97 -43.4 CS LgBrnt n N UBRT 316.38 115.89 0 232.14 1 232.14 219.38 -7.81 +30.1 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 2 28.38 13 29.67 28.00 -.57 +6.5 CS MthlMtg N REML 33.31 22.00 3 27.47 42 28.00 26.82 +.40 -10.2 CS CrdeOil N OIIL 44.02 27.36 0 41.42 2 41.58 40.67 -.80 +17.7 CS MAsHi N MLTI 1.30e 29.48 27.00 28.00 1 28.00 28.00 -.03 tCS VSSilv Q USLV 14.96 7.63 3179 8.05 23598 8.53 7.63 -.47 -30.7 CredSuiss N CS 1.22e 8.0 19.98 14.37 1754 15.25 10573 15.35 15.08 +.44 -14.6 CrSuiHiY A DHY .29 11.0 2.90 2.56 237 2.63 1451 2.65 2.61 +.02 -7.4 Cree Inc Q CREE 50.68 20.50 450 47.00 3346 47.43 44.50 +1.41 +26.5 CrescPtE g N CPG .12 1.6 41 9.25 6.40 1130 7.32 6797 7.66 7.23 -.40 -3.9 CrestEq rs N CEQP 2.40 6.9 35.65 22.15 596 34.80 3642 35.65 32.95 +1.50 +34.9 Cresud Q CRESY .45e 2.7 23.69 14.44 151 16.41 713 16.82 15.75 +.27 -25.7stCrinetic n Q CRNX 25.50 19.23 110 23.00 3959 25.50 19.23 -6.2 Criteo SA Q CRTO 27 53.79 21.00 563 34.74 4004 34.95 32.80 +.74 +33.5 Crocs Q CROX 19.54 7.42 938 17.65 4021 18.22 16.67 +.53 +39.6 CronosGp n Q CRON 10.39 5.12 2018 6.54 8301 7.10 6.51 -.52 -14.2 CrossAmer N CAPL 2.10m 11.9 40 29.80 15.50 86 17.71 335 18.41 17.30 +.31 -25.4 CrssCtryHl Q CCRN 21 14.65 9.07 124 11.83 618 12.07 11.77 -.07 -7.3 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 7 14.85 76 15.00 14.30 +.25 +1.1 CrwnCstle N CCI 4.20 3.8 114.97 93.14 3103 110.33 11681 112.25 109.65 -.73 -.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1084.94 17 1084.94 1071.50 +11.94 -4.2 CrownCfts Q CRWS .32 6.0 17 7.54 5.26 2 5.38 47 5.41 5.30 -.08 -16.7 CrownHold N CCK 18 62.27 42.63 4005 43.40 16523 45.64 42.70 -1.96 -22.8 Cryolife N CRY .12 .4 71 30.45 16.80 96 29.95 480 30.25 29.05 +.30 +56.4 CryoPort rs Q CYRX 16.88 5.30 215 15.97 1685 16.40 14.58 +.33 +85.9 Ctrip.com s Q CTRP 25 60.65 40.13 4598 42.25 24191 44.92 42.01 -2.75 -4.2 CubeSmart N CUBE 1.20 3.9 28 33.18 23.07 872 30.69 7281 31.59 30.03 -1.14 +6.1 Cubic N CUB .27 .4 72.43 39.58 99 68.90 681 70.20 68.40 -1.00 +16.9 CueBioph n Q CUE 17.99 10.30 110 11.22 528 12.02 10.78 -.61 -3.5 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 391 115.60 1699 115.81 110.14 +4.55 +22.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.10 17 25.15 25.01 +.01 -.1 Culp Inc N CULP .36 1.5 15 34.05 24.20 19 24.50 113 25.70 24.50 -.20 -26.9 CumbldPh Q CPIX 7.96 5.53 3 6.01 32 6.44 6.00 -.23 -18.3 Cummins N CMI 4.56f 3.4 38 194.18 129.90 1510 135.81 5362 138.66 134.17 -1.05 -23.1 Curis rs Q CRIS 11.35 1.57 94 1.73 704 1.97 1.67 -.17 -50.6 CurJpn N FXY 91.62 83.92 87.37 +2.6 CurtisWrt N CW .60 .5 26 143.38 92.53 193 125.80 1316 126.78 123.46 +2.55 +3.2 Cush Jn37 n N PPLN 24.42 16.55 18.58 5 18.76 18.26 +.28 -6.9 CushTRet rs N SRV 1.08 9.2 13.05 10.00 22 11.80 148 12.09 11.52 -.05 -1.2 CushngRen N SZC 1.64 8.9 21.30 15.35 40 18.34 172 18.50 17.92 +.15 -9.7 CushRoy rs N SRF .48 5.1 10.10 7.81 4 9.35 32 9.47 9.24 -.06 -.1 CustomBcp N CUBI 10 33.85 24.75 122 28.69 615 29.25 28.50 +.10 +10.4 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.17 28 25.19 25.16 +.01 -2.1 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.37 7 26.50 26.30 -.08 -.7 CustBc pfD N CUBIpD 28.20 24.60 26.15 6 26.20 26.14 -.07 -1.9 CustBc pfE N CUBIpE 27.15 23.75 0 26.10 22 26.30 26.10 -.14 -1.7 CustoBc pf F N CUBIpF 27.71 25.02 4 25.65 21 25.65 25.45 +.18 -2.2 Cutera Q CUTR 44 56.05 25.25 67 43.50 544 43.95 41.80 +.10 -4.1 Cyanotch h Q CYAN 5.78 3.25 1 3.82 16 4.20 3.75 -.21 -2.3 CybrOpt Q CYBE 25.69 11.35 25 19.25 212 19.73 18.50 -.20 +28.3sCyberArk Q CYBR 95 69.97 39.34 404 69.15 1780 69.97 65.78 +1.76 +67.1 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 0 6.52 0 6.55 6.52 +.12 -11.9 Cyclacel rs Q CYCC .15p 3.41 1.28 11 1.49 101 1.54 1.48 +.03 -14.4 CymaBay Q CBAY 15.59 5.50 551 12.41 2659 13.50 12.39 -.80 +34.8 CynergT n A CTEK 5.45 2.70 13 3.98 54 4.15 3.76 -.17 -1.7 CypressEn N CELP .84 11.5 13 8.50 5.50 2 7.30 25 7.49 7.13 -.01 +21.7 CypSemi Q CY .44 2.6 28 18.87 12.50 2707 17.06 16707 17.22 16.39 +.52 +11.9 Cyren Ltd Q CYRN 3.15 1.35 33 2.90 238 3.00 2.81 -.01 +16.0 CyrusOne Q CONE 1.84 2.9 98 65.73 43.49 550 62.40 3338 63.15 60.87 +.76 +4.8 CytRx rs Q CYTR 5.99 1.06 175 1.21 749 1.27 1.18 -.03 -28.4 Cytokinetic Q CYTK 15.95 6.75 150 8.80 869 9.33 8.65 -.50 +8.0 CytomX n Q CTMX 35.00 13.09 329 24.40 2486 25.05 23.00 +1.39 +15.6tCytoriTh rs Q CYTX 11.80 .91 213 .95 955 1.15 .91 -.19 -68.5 Cytosorbnt Q CTSO 12.70 4.50 153 11.85 808 12.45 11.55 -.50 +82.3D -:tDBV Tech Q DBVT 50.57 17.25 39 17.29 671 19.29 17.25 -2.16 -29.7sDCP Mid N DCP 3.12 7.4 60 43.46 29.95 783 42.42 4303 43.50 41.15 +.48 +16.8 DCT IndlTr N DCT 1.44 2.3 31 67.47 52.58 316 63.61 3076 67.19 63.48 -3.04 +8.2 DDR Corp rs N DDR 9 35.90 12.50 1925 13.68 12106 14.68 13.64 -.67 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 39 24.93 60 24.94 24.70 +.03 -.8 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 1 24.26 47 24.33 23.97 +.31 -5.5 DDR Cp pfA N DDRpA 27.09 22.40 9 25.45 100 25.51 25.06 -.04 -3.3 DFB Hlt n Q DFBH 9.80 9.60 9.61 347 9.70 9.60 +.01 -.9 DFB Hlt un Q DFBHU 10.20 10.00 10.08 2 10.14 10.08 -.04 +.8 DGSE A DGSE 1.72 .70 24 .76 45 .78 .74 +.02 -18.4 DHI Grp N DHX 6 3.25 1.25 119 2.15 1420 2.25 2.10 +13.2 DHT Hldgs N DHT .20e 4.4 35 4.99 3.27 397 4.51 2505 4.74 4.45 -.15 +25.6 DLH Hldgs Q DLHC 52 6.83 5.00 0 5.72 42 5.72 5.45 +.21 -7.1sDMC Globl Q BOOM .08 .2 50.73 12.55 87 49.45 556 50.73 46.10 +2.10 +97.4 DNB Fncl Q DNBF .28 .8 14 37.15 30.00 0 33.10 11 35.00 32.80 -1.30 -1.8 DNP Selct N DNP .78 7.2 11.57 9.71 329 10.90 1587 11.00 10.83 -.01 +.9 DR Horton N DHI .50 1.2 16 53.32 34.95 2796 42.55 17948 43.72 40.98 +1.08 -16.7 Drdgold N DRD .03e 1.2 4.11 2.23 30 2.54 215 2.57 2.33 +.13 -22.1 DSP Gp Q DSPG 13.95 11.30 40 13.15 481 13.20 12.60 +.25 +5.2sDSW Inc N DSW 1.00 3.6 28 28.34 15.14 803 27.51 7425 28.34 26.55 +.59 +28.5 DTE N DTE 3.53 3.3 19 116.74 94.25 1006 106.60 5020 107.80 105.55 +.41 -2.6 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 4 24.82 16 25.01 24.73 -.12 -1.1 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 11 24.96 83 25.14 24.75 -.17 -2.0 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.79 122 24.90 24.52 -.06 -3.5 DTE F76 n N DTY 1.50 5.7 27.90 25.37 3 26.42 68 26.67 26.08 -.17 -1.3 DTE En un N DTV 58.42 48.68 3 52.24 511 52.24 51.54 +.13 -3.2 DTF TxF N DTF .84 6.3 14.81 13.03 5 13.32 48 13.43 13.28 +.01 -5.2 DXC Tch n N DXC .76f .9 93.28 66.83 1795 87.04 7805 87.86 85.05 +.89 +6.0sDXP Ent Q DXPE 43 43.42 24.86 66 42.64 222 43.42 41.42 +.26 +44.2 DailyJourn Q DJCO 250.95 195.00 1 230.00 2 233.00 230.00 -.60 -.1 Daktronics Q DAKT .28 3.3 37 10.86 7.85 117 8.41 711 8.58 8.33 -.10 -7.9 DanaInc N DAN .24 1.1 17 35.27 19.47 1741 21.03 7157 21.41 20.51 +.18 -34.3sDanaher N DHR .64 .6 26 106.08 78.97 3723 101.29 21989 106.08 97.91 +2.09 +9.1 Danaos N DAC 2 3.20 1.05 83 1.70 1035 2.15 1.65 -.33 +17.2 DaqoNEn N DQ 4 72.50 20.56 171 36.85 2121 38.42 35.02 -.50 -38.0sDarden N DRI 3.00f 2.7 23 112.81 76.27 1240 110.46 5998 112.81 110.05 -1.63 +15.0 DareBio rs Q DARE 8.80 .74 240 1.24 4678 1.70 1.20 -.06 -42.7 DarioHlth Q DRIO 3.64 1.11 25 1.32 250 1.44 1.29 -.05 -17.6 DarlingIng N DAR 26 20.37 15.56 598 19.85 3001 19.98 19.50 +.03 +9.5 DasanZ rs Q DZSI 11.75 6.04 7 9.75 40 9.99 9.53 -.22 +5.3 Daseke n Q DSKE 14.52 8.16 110 9.53 978 9.65 9.18 +.05 -33.3 Data IO Q DAIO 19 16.49 6.04 19 6.61 99 6.75 6.29 +.27 -45.1sDatawatch Q DWCH 13.65 7.70 324 12.95 1445 13.65 10.40 +2.55 +36.3 DaveBuster Q PLAY 17 67.94 37.85 766 48.95 3675 49.83 47.71 -.25 -11.3tDavidsT g n Q DTEA 6.30 3.20 45 3.25 84 3.40 3.15 -.05 -16.7 DavSelFn n Q DFNL 25.62 21.15 15 24.38 67 24.69 24.13 +.23 +1.8 DavSelEq n Q DUSA 25.32 20.76 13 24.95 33 25.17 24.83 +.13 +6.6 DavSelW n Q DWLD 28.88 22.64 26 26.81 150 27.00 26.65 -.01 +2.2 DaVita Inc N DVA 17 80.71 52.51 952 69.98 5056 71.91 69.57 -1.79 -3.1 DawsonGeo Q DWSN .05p 8.40 3.61 29 7.61 228 7.99 7.58 -.34 +60.8 Daxor A DXR .15 2.4 21.66 3.40 0 6.18 15 6.30 6.00 +.04 +35.0 DeanFoods N DF .36 3.5 13 15.65 8.14 569 10.39 4663 11.00 10.33 -.34 -10.1 Deciphera n Q DCPH 45.61 15.15 161 37.09 1070 39.31 36.02 -.47 +63.6 DeckrsOut N DECK 122.98 61.37 460 117.60 2718 119.90 110.35 +5.69 +46.5 Deere N DE 2.76f 2.0 27 175.26 112.87 2832 137.17 14037 141.30 134.37 -.41 -12.4tDelFriscos Q DFRG 18.85 11.10 299 11.65 1412 11.95 11.10 +.05 -23.6 DelTaco Q TACO 11 15.99 10.00 160 14.10 1143 14.46 13.99 -.03 +16.3 DE EnhGlb N DEX .90 7.9 12.70 10.71 16 11.35 472 11.35 11.14 +.16 -6.4 DelaCO A VCF .72 5.0 16.50 14.00 0 14.35 4 14.43 14.32 -.02 -7.6sDelaDvInc N DDF .62 5.0 12.55 10.18 30 12.41 240 12.55 11.90 +.38 +15.7 DelaNatl A VFL .72 5.8 13.94 12.25 0 12.51 29 12.52 12.47 +.02 -5.6 DelaMN2 A VMM .63 5.1 15.00 12.35 35 12.44 80 12.48 12.38 +.02 -7.6 DelekLogis N DKL 3.00f 10.7 13 35.54 26.50 15 28.00 129 28.75 27.55 -.10 -11.7 Delek N DK 1.00f 2.1 35 61.57 20.65 1379 48.56 7006 48.73 46.68 +.96 +39.0 DellTch n N DVMT 96.15 60.98 1297 94.32 6541 95.66 94.07 -.58 +16.0 DelmarPh n Q DMPI 2.84 .61 95 .65 475 .69 .62 -.01 -40.3 DelphiTc n N DLPH .68 1.5 26 60.39 42.94 867 44.82 3946 46.45 43.50 +.68 -14.6 DeltaAir N DAL 1.40f 2.7 11 60.50 44.59 6643 51.99 38699 53.55 50.09 +1.22 -7.2 DeltaAprl A DLA 22.50 16.90 9 17.28 101 18.77 17.28 -1.18 -14.5 DeltaTch h Q DELT 4.70 .91 43 1.08 786 1.16 1.06 +1.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.50 10 55.84 55.46 -.08 +2.2 Dlt SP400 n N DMRM 56.45 48.78 1 55.59 4 55.73 55.08 +.20 +2.8 Dlt SP600 n N DMRS 59.36 47.73 1 59.20 3 59.20 58.45 +.72 +9.0 DltshInt n N DMRI 56.65 49.79 1 51.07 3 51.47 50.56 -.89 -3.6tDeluxe N DLX 1.20 1.9 13 78.87 65.17 448 64.52 1330 66.57 64.35 -1.80 -16.0tDenaliTh n Q DNLI 25.79 13.64 209 13.46 1187 14.52 13.44 -1.03 -13.9 DenburyR N DNR 5.56 .92 10666 4.36 71169 4.85 4.26 -.53 +97.3 DenisnM g A DNN .64 .38 443 .48 3336 .51 .46 -.02 -13.6 Dennys Q DENN 29 17.75 11.24 171 15.89 1745 16.20 15.30 -.01 +20.0 Dentsply Q XRAY .35 .8 68.98 41.64 1840 45.03 12674 45.83 43.98 -.32 -31.6 Depomed Q DEPO 11.15 4.31 473 8.14 4028 8.33 7.92 -.07 +1.1 Dermira Q DERM 31.42 6.98 358 10.18 3185 11.72 9.96 -1.38 -63.4sDescSys Q DSGX 34.55 24.25 35 34.65 183 34.90 33.85 +.55 +22.0tDespg.cm n N DESP 36.56 19.22 421 19.49 1644 20.54 19.11 -.93 -29.1 DestMatrn Q DEST .80 13.6 6.84 1.02 97 5.87 769 6.25 5.63 +.09 +97.6 Dest XL Q DXLG 2.70 1.45 18 2.13 119 2.25 2.09 -.12 -3.4 Deswell Q DSWL .28 8.4 3.64 2.25 9 3.34 113 3.45 3.27 -.07 +22.8tDetermine Q DTRM 2.54 1.23 25 1.27 149 1.53 1.20 -.19 -29.4 DeutschBk N DB .83e 20.23 10.36 4882 12.03 40332 12.20 11.80 +.79 -36.8 DBDogs22 N DOD 30.43 19.01 5 22.63 13 23.06 22.60 -.13 -11.4 DBWMTR N WMW 32.46 26.75 3 31.34 6 32.33 31.06 -.17 +4.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 78 25.56 172 25.58 25.35 +.23 +.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 224 25.48 577 25.57 25.44 -2.5tDBCmdyS N DDP 57.02 37.66 0 45.00 0 45.00 37.66 -1.38 +1.1 DBCmdDL N DYY 4.09 2.08 2.63 3 2.63 2.54 +.03 -30.8tDB AgriLg N AGF 13.46 8.01 0 7.53 3 9.04 7.53 -1.72 -25.1 DB AgriDL N DAG 3.65 2.15 11 2.32 73 2.35 2.23 +.13 -18.9sDBGoldSh N DGZ 14.81 13.01 4 14.65 72 14.81 14.52 +.19 +7.6tDBGoldDL N DGP 29.42 21.23 31 21.76 93 22.18 21.23 -.42 -12.9sDBGoldDS N DZZ 6.30 4.88 16 6.15 78 6.30 6.04 +.11 +14.7 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.85 302 8.87 8.81 +.00 Deut StInc N KST .66a 5.3 12.66 12.11 4 12.35 14 12.46 12.35 -.01 -.7 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.31 172 23.39 22.99 -.05 -3.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 729 31.95 3369 32.13 31.78 +.06 +.5 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.21 27 27.67 27.21 +.03 -4.4 Deu HYBd n N HYLB 51.56 48.68 110 49.37 1036 49.43 49.28 +.03 -2.1 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.30 1 49.30 49.30 +.08 +.9 DbXR1KECo N DEUS 33.87 28.87 107 32.90 548 33.10 32.65 +.08 +2.6 DeutEmCo N DEMG 30.95 24.97 0 25.87 39 25.87 25.45 +.10 -10.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 127 42.10 1043 42.60 41.98 +.12 -4.5 DbXDvxEU N DEEF 31.76 27.73 6 29.01 35 29.44 28.81 +.06 -3.4 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.49 2 18.65 18.10 -.39 -16.3 DbxItalyHE N DBIT .22p 26.39 22.26 22.55 0 22.55 22.55 +.29 -3.3 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.25 4 25.25 25.04 +.05 -5.6 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 28 23.64 159 23.78 23.33 -.08 -4.4 DbxNikk400 N JPN 31.67 26.45 8 28.41 26 28.49 28.18 +.25 -3.1 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.48 31 26.65 26.36 +.08 -2.5 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.42 1 24.49 24.36 +.50 -2.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 2 23.82 23.67 +.07 -2.5 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.93 1 22.93 22.93 +.07 -.4 DBXChiSC N ASHS 37.50 27.18 5 27.87 16 28.35 27.29 -.40 -20.0 DBXHrvChi N CN .30e .9 42.41 32.46 3 34.35 35 34.53 33.74 -.29 -8.0 DBXSKorH N DBKO .03p 32.94 28.10 2 28.85 91 28.98 28.61 +.11 -8.1 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 5 27.69 43 27.78 27.47 +.08 -.3 DBXAsiaPH N DBAP .74e 2.6 31.53 26.75 2 28.48 2 28.48 28.37 +.09 +.2 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 163 28.64 1532 28.79 28.43 +.05 +.8 DBXHvChiA N ASHR 34.89 25.13 2344 26.14 6712 26.15 25.29 -.05 -15.8 DevonE N DVN .32f .7 28 46.54 29.79 5088 44.14 30023 44.57 42.79 -.58 +6.6 DexCom Q DXCM 105.46 42.62 440 102.23 3187 104.47 98.18 +1.78 +78.1sDiageo N DEO 3.20e 2.1 148.99 118.57 431 151.08 1426 151.30 146.47 +2.73 +3.5 DiamHill Q DHIL 7.00e 14 219.90 183.34 11 195.16 43 199.95 187.12 +1.46 -5.6 DiamOffsh N DO .50 2.7 30 21.92 10.19 2710 18.44 6846 20.32 18.27 -2.06 -.8 DiamRk N DRH .50 4.1 17 12.99 9.87 1624 12.23 8024 12.37 12.06 -.11 +8.3 DiambkEn Q FANG .13p 25 138.25 85.73 886 131.15 3943 133.02 128.11 -.19 +3.9 DianaCnt rs Q DCIX 732.06 1.31 225 1.60 1415 1.67 1.55 +.02 -60.6 DianaShip N DSX 5.16 3.07 141 4.38 983 4.75 4.38 -.26 +7.6 DianaS pfB N DSXpB 2.22 8.9 25.80 21.53 1 24.85 34 25.14 24.72 -.24 +.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.76 16 25.82 25.75 -.00 +.3 DicernaPh Q DRNA 15.80 2.69 150 12.53 1051 12.88 11.66 +.03 +38.8 DicksSptg N DKS .90 2.6 12 38.99 23.88 1513 35.17 11477 35.97 33.57 +.63 +22.4 Diebold N DBD .40 3.4 13 23.70 11.43 828 11.65 5484 12.55 11.65 -.80 -28.7 DifferBr rs Q DFBG 6.89 .70 85 5.82 1669 6.29 4.96 +.60 +512.6 DiffusP hn Q DFFN 3.04 .42 45 .46 340 .48 .44 +.01 -60.8 DigiIntl Q DGII 49 14.70 8.50 79 13.70 271 13.90 13.45 +.25 +43.5 Digimarc Q DMRC 39.95 22.85 78 30.65 220 31.15 29.00 +.40 -15.2 Digirad Q DRAD .22 13.8 4.15 1.25 12 1.60 87 1.65 1.60 -.03 -37.9 DigitalAlly Q DGLY 3.90 1.70 272 2.60 737 2.90 2.20 +.28 -1.9 DigitalRlt N DLR 4.04 3.5 56 127.23 96.56 1494 116.00 6053 117.30 114.34 -.24 +1.8 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 21 25.34 65 25.36 25.00 -.02 -.6 DigtlR pfH N DLRpH 1.84 7.1 27.69 25.84 267 25.88 844 26.00 25.86 -.04 -3.0 DigitRlt pfJ N DLRpJ 25.30 22.13 22 24.60 67 24.65 24.27 +.02 -2.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 23 26.30 52 26.41 25.93 -.03 -4.4 DigitlTurb Q APPS 2.59 1.04 60 1.44 1584 1.49 1.33 +.02 -19.6 Dillards N DDS .40 .5 10 98.75 49.91 319 84.52 1821 86.63 83.09 -1.05 +40.7sDillard38 N DDT 1.88 6.8 27.13 25.13 1167 27.75 1361 27.75 26.52 +1.12 +7.3 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 75 20.05 438 20.20 19.70 +.30 -4.3 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 175 71.20 1626 75.29 68.76 -2.20 +40.4sDiodes Q DIOD 40 38.05 24.86 233 38.07 1643 38.33 35.80 +1.89 +32.8 DiploPhm N DPLO 66 28.74 14.50 3371 22.33 7803 26.37 22.21 -3.96 +11.3tDir SilMBl n N SHNY 12.28 6.56 2 6.70 88 6.98 6.56 -.29 -29.7 DirBrCm n N COM 26.10 23.23 8 24.81 44 24.81 24.56 -.09 +1.0 DirChInt n N CWEB 69.08 41.71 24 47.30 128 49.98 46.87 -1.92 -7.4 Dirx Euro n N EUXL 33.40 20.59 6 23.08 6 23.08 23.00 +.37 -12.1 DirxAero n N DFEN 58.00 29.43 73 51.75 306 52.38 49.64 +2.08 +16.3 DrxTrnBl n N TPOR 43.11 23.47 9 32.91 42 33.28 29.82 +1.52 -4.6 DxEmMkt n N EMBU 26.61 19.37 21.66 1 21.90 21.66 -.04 -16.1 DirxUtil n N UTSL 34.73 19.59 6 26.01 22 26.90 25.53 -.28 -5.6 DirxInds n N DUSL 44.53 25.95 7 32.68 33 33.04 31.32 +.87 -11.0 DirxMex n N MEXX 33.36 13.05 3 20.35 58 21.32 19.87 +.14 -1.2 DrxRBkBr rs N WDRW 56.13 19.69 23.03 4 26.00 22.83 -1.53 -24.8 DxRsaBr rs N RUSS 33.66 14.43 47 19.15 447 19.57 17.15 +1.86 -16.7 DxSOXBr rs N SOXS 29.90 8.83 1922 10.24 8443 10.96 9.95 -.42 -37.9 DxGBull rs N NUGT 44.03 21.25 5367 22.67 114434 23.50 21.95 -.64 -28.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 7409 12.79 47975 13.37 12.40 -.57 -28.0 DirSPX Br N SPDN 33.99 28.53 1 28.88 10 29.02 28.72 -5.7 DxGlMBr rs N JDST 78.06 40.90 329 53.35 2040 55.20 51.26 +2.27 +4.0tDirSPBear s N SPXS 41.27 23.79 1707 24.19 9132 24.50 23.79 +.01 -19.3 DrxDlySpxB N LLSP .10p 40.38 31.99 3 38.15 12 38.46 38.12 -.01 +6.0 DxChiABear N CHAD 37.17 27.67 18 35.50 49 36.70 35.50 +.02 +14.0 DrxNGBear rs N GASX 47.19 14.90 24 16.93 189 18.05 16.34 +.39 -27.9 DxSPOGBr rs N DRIP 28.73 4.97 4127 6.07 27335 6.55 5.89 +.28 -48.8 DrxRBkBull N DPST 95.94 43.51 12 80.45 90 81.38 74.73 +5.95 +10.6 DirDGlBr rs N DUST 31.98 19.01 2347 25.93 14720 26.92 25.07 +.65 +9.4 DxSPXBll s N SPUU 57.21 40.77 1 53.75 4 54.05 53.58 +.03 +8.4 DxEuFnBl N EUFL 65.95 34.09 1 35.46 3 36.09 35.36 -.15 -25.3 DirSCBll s N SMLL .27e .4 61.72 39.39 0 61.08 2 61.08 60.00 +.74 +19.3 DxHiYldBr N HYDD 20.15 10.08 18.89 0 18.89 18.89 -.10 +.5 DrNsd100 rs N QQQE 47.40 39.20 26 46.85 102 47.25 46.49 -.19 +8.5 DrxDlySCB N LLSC .10p 41.84 31.20 1 41.59 7 41.67 41.53 +.29 +17.1 DxRusBll s N RUSL 73.38 34.90 150 40.83 945 46.17 39.91 -4.68 -19.1 DiEurBll3x N EURL .14e .4 47.12 31.08 15 34.53 72 34.64 33.59 +.35 -9.3 DrxEMBll rs N EDC 168.70 83.80 218 94.01 764 94.53 88.36 +.48 -25.2 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 115 15.17 152 15.45 14.92 +.15 -5.2 DxLatBll s N LBJ 49.13 17.74 34 24.11 134 24.56 21.66 +1.76 -25.4 DirTotBBr N SAGG 32.31 30.87 31.80 1 31.80 31.80 +.03 +2.2 DxBrzBull s N BRZU 65.25 15.82 3692 24.00 11747 24.65 19.79 +2.92 -40.4 DxBiotBll rs N LABU 116.54 55.10 517 109.55 2961 112.48 104.24 -1.65 +40.7 DxIndiBll rs N INDL 120.64 67.97 59 78.72 174 81.00 75.31 -.62 -22.9 DxNGBll rs N GASL 31.99 14.60 53 24.31 399 25.14 22.67 -.67 -4.3 DrDevMBr N DPK 15.44 10.08 4 12.44 28 12.72 12.38 -.15 +1.0 DxSPOGBl s N GUSH 47.55 15.04 1200 38.61 7581 39.99 35.75 -2.06 +27.2 DxREBear N DRV 15.62 9.07 46 9.75 291 10.03 9.43 +.34 -6.9 DrxJpBull N JPNL 96.48 55.45 2 67.15 14 67.27 65.49 +1.98 -13.0tDrxSKBull N KORU 72.86 35.65 13 37.78 75 38.35 35.65 +.00 -39.4 DxSCBear rs N TZA 18.57 8.31 4954 8.50 29250 8.89 8.39 -.15 -30.7 DxFnBr rs N FAZ 17.36 9.71 929 10.10 7458 10.46 9.84 -.39 -13.6 DrxHmbBull N NAIL 110.62 41.70 14 60.38 125 64.60 58.07 +1.20 -34.6 Dx30TBear N TMV 22.45 17.07 928 19.40 2663 19.44 18.63 +.91 +10.0 DxFnBull s N FAS 82.80 47.17 1588 68.85 9041 70.62 66.53 +2.56 +.7 DrxACInsi N KNOW .48e 1.1 43.81 38.11 7 42.14 69 42.49 41.83 +.21 +1.5tDxMCBr rs N MIDZ 19.74 10.68 4 10.93 26 11.16 10.68 -.03 -18.8 Drx300Chin N CHAU 37.53 19.13 160 20.62 517 20.63 19.33 -.17 -30.6 DxHcrBll s N CURE 63.45 38.85 51 50.66 235 52.03 50.41 -1.40 +8.7sDxTcBull s N TECL 154.29 78.86 89 151.07 510 154.29 146.57 -.34 +34.7 DxRetlBll s N RETL 48.79 21.33 19 45.65 125 47.70 42.97 +1.97 +26.7 DxSOXBll s N SOXL .12e .1 209.00 84.86 454 154.88 2641 159.23 144.88 +5.86 +12.3 Dir30TrBul s N TMF 23.46 16.93 511 18.99 1445 19.79 18.95 -.96 -14.1 Dir10TrBear N TYO 16.00 13.12 2 14.99 83 15.02 14.84 +.15 +6.6 Dx10yTBull N TYD 47.36 38.20 0 40.47 2 40.93 40.47 -.25 -7.8 DxMCBull s N MIDU 53.91 33.43 20 51.62 71 52.80 50.35 +.04 +11.2 DrxREBull s N DRN 24.73 14.68 37 21.47 358 22.28 20.90 -.91 -6.0tDirxChiBull N YINN .38e 1.6 53.89 22.31 1649 24.12 6889 24.57 22.31 -1.10 -29.1 DirxDMBull N DZK 100.54 68.41 1 74.52 8 74.52 72.90 +1.50 -9.6 DrxSCBull s N TNA .41e .5 92.67 48.17 2547 90.11 12244 91.42 86.29 +1.39 +28.2 DrxSPBull s N SPXL 54.49 33.86 2138 48.51 11429 49.29 47.88 +.06 +9.4 DirxEnBull N ERX 44.29 21.37 1649 36.26 10433 37.80 35.00 -2.12 +3.8 Discover N DFS 1.60f 2.2 13 81.93 57.50 3014 72.06 10228 72.91 69.71 +2.17 -6.3 DiscIncA Q DISCA 13 28.78 15.99 2596 26.58 17592 27.72 25.99 -.86 +18.8 DiscIncB Q DISCB 15 48.85 19.25 29.50 1 32.00 29.50 -7.50 +19.0 DiscIncC Q DISCK 13 27.15 14.99 1167 24.59 8637 25.71 24.22 -.92 +16.2 DishNetw h Q DISH 15 66.50 28.80 7267 30.91 20760 33.99 30.38 -2.68 -35.3sDisney N DIS 1.68 1.5 16 114.68 96.20 11751 111.48 56091 114.68 108.77 +1.48 +3.7 Diversicre Q DVCR .22 3.2 18 12.25 6.45 13 6.95 23 7.05 6.59 +.02 -30.6tDivrsRst h Q SAUC 1 2.61 1.09 944 1.01 1246 1.25 .97 -.16 -36.9 Div&Inco N DNI 1.63 13.1 14.25 11.61 30 12.40 170 12.45 12.32 -7.7 DixieGrp Q DXYN 4.75 2.10 4 2.28 75 2.40 2.20 +.03 -40.9 DrReddy N RDY .29e 1.0 42.97 28.13 274 29.66 1909 30.70 29.00 -3.58 -21.0 DocuSign n Q DOCU 66.80 37.00 663 52.21 5103 57.28 51.71 -3.12 +31.4 DocuSec rs A DSS 3.16 .56 19 1.38 288 1.44 1.30 +.03 -23.3tDgssInt A n Q DOGZ 6.40 2.50 68 3.55 216 3.59 2.50 +.40 -39.8 DolbyLab N DLB .64 1.0 68 74.29 48.00 496 65.11 1851 65.48 62.04 +1.24 +5.0 DollarGen N DG 1.16f 1.2 16 105.82 70.30 2596 98.17 13012 100.40 97.11 -1.33 +5.5 DollarTree Q DLTR 12 116.65 68.66 2607 86.44 11106 87.82 85.24 -.31 -19.4 DolphEnt hn Q DLPN 5.77 2.47 104 3.09 124 3.70 3.00 -.56 -14.2 DomMidst N DM 1.34f 8.1 12 34.85 12.55 2309 16.55 12417 18.50 13.55 +2.20 -45.6 DomEngy N D 3.34 4.7 15 85.30 61.53 4128 71.27 19817 72.40 69.51 +1.28 -12.1 DomRes un N DCUD 53.58 42.50 139 47.90 398 48.30 47.00 +.58 -7.3 DomRs76 n N DRUA 25.94 23.04 29 24.93 223 25.09 24.85 -.06 -2.5 Dominos N DPZ 2.20f .8 43 293.81 166.74 587 277.17 4924 284.88 272.90 -4.23 +46.7 Domo B n Q DOMO 28.86 18.35 181 18.68 1262 19.87 18.37 -1.04 -31.6 Domtar g N UFS 1.74 3.6 17 52.58 37.35 533 47.94 2491 48.74 47.56 -.28 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 37

Donaldson N DCI .76f 1.6 24 52.20 42.59 378 46.20 1730 46.60 45.21 +.44 -5.6 DonegalA Q DGICA .57 4.0 25 18.25 13.28 23 14.24 111 14.42 13.93 -.11 -17.7tDonlleyRR rs N RRD .56 10.2 6 12.92 5.40 536 5.51 4221 5.72 5.40 -.12 -40.8 DonnlyFn n N DFIN 23.73 15.22 267 20.57 1322 20.64 19.34 +1.52 +5.5 DorchMin Q DMLP 1.63e 8.4 19 20.93 13.90 40 19.40 269 19.65 19.00 +.15 +27.6 DorianLPG N LPG 8.79 6.20 116 7.80 874 8.07 7.51 -.11 -5.1 Dorman Q DORM 24 83.44 56.36 121 73.17 576 74.93 70.10 +2.42 +19.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 427 20.03 1264 20.30 20.03 -.19 -.8 DblLOppCr N DBL 2.00a 9.6 25.33 20.48 23 20.83 179 21.09 20.73 -.16 -6.1 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 68 48.60 480 49.15 47.10 +.60 +28.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 700 38.96 2709 40.16 38.87 -1.22 -5.1 DovaPh n Q DOVA 37.00 16.98 187 24.33 949 24.65 22.25 +1.03 -15.5 Dover N DOV 1.88 2.3 16 109.06 71.71 4172 80.24 13432 81.49 73.61 +5.33 -20.5 DoverDG N DDE 2.40 .92 91 2.02 483 2.06 1.87 +.11 +98.0 DoverMot N DVD .08f 4.0 9 2.35 1.80 1 2.01 43 2.05 1.95 +.06 +3.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6210 65.82 30884 67.59 64.80 -.54 -7.6 DragVic n Q LYL 14.99 2.72 16 3.15 127 3.40 2.84 +.17 -27.8 DrprOkw n Q DOTA 10.00 9.71 9.99 1 9.99 9.99 +2.1 DrprOk rt Q DOTAR .65 .30 .59 1 .59 .59 +18.0 DrpOkwd un Q DOTAU 13.50 10.07 10.80 0 12.00 10.80 -1.20 +2.5tDry Gl24 n N DCF .22f 2.4 10.05 9.06 77 9.04 213 9.12 9.04 -.05 -3.8tDryHYSt N DHF .35 11.2 3.57 3.08 88 3.10 752 3.11 3.08 -7.2 DrMuBdInf N DMB .75 6.0 13.54 12.10 39 12.60 184 12.75 12.60 +.02 -3.1 DryfMu A DMF .54 6.7 10.00 7.93 29 8.09 182 8.10 8.04 +.05 -9.0 DryStrt N LEO .52 6.7 9.18 7.53 77 7.67 544 7.70 7.65 -11.2 DrySM N DSM .50 6.6 8.85 7.42 31 7.60 508 7.61 7.53 +.03 -11.1sDril-Quip N DRQ 58.95 35.85 487 56.50 2480 58.95 55.30 -.15 +18.4 DriveShack N DS .48 6.8 19 8.06 2.41 295 7.06 1056 7.45 6.98 -.22 +27.7 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 25.56 6 25.64 25.50 +.03 -.6 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.15 1 25.15 25.11 +.03 +.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 25.49 4 25.49 25.30 +.22 +.2 DropCar rs Q DCAR 13.52 1.17 30 1.30 488 1.39 1.25 +.02 -68.2 Dropbox n Q DBX 43.50 27.75 1517 31.00 12818 32.73 30.50 -1.17 +8.8 DryShips s Q DRYS .14e 1 6.90 .98 1215 4.92 4333 5.40 4.91 -.26 +39.4 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 87.00 1 87.00 86.13 -5.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.25 4 103.50 101.52 +1.79 -4.7 Ducomun N DCO 20 35.89 25.06 13 34.57 86 35.42 34.43 -.42 +21.5 Df&PGblUt N DPG 1.40 9.5 17.17 13.50 82 14.74 342 14.93 14.61 -.01 -5.0 DufPUC N DUC .60 7.1 9.33 8.40 17 8.50 197 8.55 8.45 -.04 -4.0 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3014 80.65 16142 81.75 79.90 +.03 -4.1 DukeEn 73 N DUKH 1.28 5.0 26.31 23.71 50 25.48 134 25.67 25.13 -.03 +.5 DukeRlty N DRE .80 2.9 22 30.14 24.30 1665 28.00 10598 28.94 27.90 -.92 +2.9 DuluthH n Q DLTH 37 25.39 15.13 137 25.02 586 25.09 24.03 +.60 +40.2 DunBrad N DNB 2.09 1.6 19 134.25 105.42 147 128.04 1070 129.79 126.41 +.59 +8.1sDunkin Q DNKN 1.39 1.9 31 72.98 50.89 1433 73.00 5475 73.31 71.26 +1.57 +13.2 DurectCp Q DRRX 2.55 .75 519 1.51 3221 1.68 1.42 -.16 +63.8 Dycom N DY 23 123.99 73.95 378 95.86 1614 99.55 95.53 -3.31 -14.0 Dynagas N DLNG 1.00 12.5 15.52 7.51 112 7.99 356 8.23 7.94 -.22 -26.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 2 26.20 41 26.33 25.69 +.44 +.7 Dynasil Q DYSL 9 2.06 1.13 11 1.36 24 1.39 1.33 +.01 +15.3 Dynatronic Q DYNT 3.55 2.10 1 2.93 2 2.98 2.93 -.11 +1.4 DynavaxT Q DVAX 24.45 8.15 853 15.75 4325 16.15 14.60 +.65 -15.8 DynexCap N DX .72 11.2 15 7.41 6.02 1109 6.43 2508 6.49 6.37 +.04 -8.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 2 25.46 8 25.59 25.46 -.07 -.2 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 2 24.55 38 24.65 24.30 -.05 -.9E -:ETracBDC N BDCS 1.84e 8.9 22.48 18.72 7 20.57 93 20.88 20.12 +.45 -.9 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 0 23.88 0 23.88 23.83 +.78 -.8 E-TrAlerInf N MLPI 1.88e 8.1 26.91 20.31 116 23.24 1058 23.76 22.42 +.43 -3.9 ETBbgCmd N DJCI 17.00 14.60 1 15.37 25 15.37 15.12 -.03 -4.1 ETrAlerian N AMU 1.45e 8.5 19.18 14.59 24 17.06 138 17.37 16.54 +.30 -1.5 E-TrFood N FUD 19.72 15.98 16.25 1 16.25 16.25 +.14 -9.7 E-TracAg N UAG 20.00 16.11 16.20 13 16.20 16.19 +.01 -9.0 ETr2xBDC N BDCL 3.52e 22.2 19.21 13.13 60 15.87 557 16.11 15.12 +.66 -3.5 E-TrcCmci N UCI 16.37 12.85 0 14.84 52 14.85 14.65 -.12 -3.6tE-TrcSilv N USV 22.76 19.66 19.66 0 19.66 19.66 -2.51 -9.6 E-TrcGld N UBG 35.00 31.42 31.52 -4.5 E-Trade Q ETFC 23 66.46 39.12 5798 59.63 18075 63.39 57.66 -.13 +20.3teBay s Q EBAY 16 46.99 33.93 20033 34.20 115090 38.34 33.93 -3.41 -9.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 18 26.17 229 26.19 25.85 +.11 -2.9 ECA MTrI N ECT .33e 17.2 5 2.55 1.45 26 1.90 167 2.00 1.90 -.05 -11.6 EDAP TMS Q EDAP 4.25 2.07 12 3.25 749 3.51 3.14 +13.2 eHealth Q EHTH 28.59 13.61 86 24.00 525 24.77 23.86 -.33 +38.2tELF Inc n N ELF 27.27 14.73 379 14.92 2276 15.96 14.73 -.82 -33.1 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 21 28.54 60 28.84 26.73 -.13 -.5 EMCOR N EME .32 .4 23 85.08 62.15 223 77.75 1459 78.45 75.54 +.48 -4.9 EMX Roy g A EMX 1.34 .67 33 1.09 277 1.14 1.01 +.04 +31.3 ENDRA n Q NDRA 5.88 1.55 22 2.09 649 2.88 1.92 -.13 -57.0 ENDRA wt Q NDRAW 2.00 .26 1.30 +4.0 ENGlobal Q ENG 5 1.47 .73 18 1.32 117 1.42 1.23 +.01 +51.7 ENI N E 1.29e 3.4 40.15 30.13 118 37.73 608 37.86 37.29 -.38 +13.7 EOG Rescs N EOG .74f .6 128.03 81.99 1540 122.35 17470 125.44 121.16 -3.42 +13.4 EP Energy N EPE 3.80 1.27 994 2.26 9369 2.65 2.15 -.44 -4.2sEPAM Sys N EPAM 77 134.87 77.96 285 133.75 1584 134.87 131.00 +.19 +24.5 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 459 66.00 1819 66.78 65.07 -.13 +.8 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 27.25 55 27.25 26.60 +.15 +1.2 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 35.35 4 35.72 34.82 -.05 -4.1 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 15 23.59 63 23.59 23.12 +.23 -5.8 EQT Corp N EQT .12 .2 67.84 43.70 3250 55.68 12325 55.97 54.09 +.16 -2.2 EQT GP n N EQGP 1.03e 4.2 12 30.74 21.05 299 24.30 1104 25.26 23.80 -.77 -9.7 EQT Mid N EQM 4.26f 7.8 11 78.75 49.95 1326 54.75 3746 57.47 53.53 +.34 -25.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 9 15.97 38 16.00 15.53 +.34 +1.9 ETF SITRis N RISE 25.18 22.59 7 24.79 292 24.83 24.70 +.07 +4.3 ETF JrSil N SILJ 13.81 9.79 8 10.49 132 10.59 10.22 -.18 -7.6 ETF Cyber N HACK 39.67 28.38 223 39.27 1606 39.41 38.62 +.35 +24.1sETF MobP N IPAY 40.73 30.72 214 40.68 766 40.78 40.21 +.26 +16.6 ETF M AlH N MJ 39.72 26.02 240 27.26 909 28.90 27.01 -1.57 -6.8 ETF M Vid N GAMR 55.00 41.35 15 49.84 176 50.30 49.21 -.39 +4.0 ETF Drone N IFLY 38.00 33.54 2 35.88 21 35.95 35.42 +.42 -4.0sETF AIPw n N AIEQ 29.20 24.03 70 29.06 324 29.20 28.76 +.17 +12.3sBlStIsrTc n N ITEQ 36.21 30.11 39 36.13 112 36.27 35.85 +.22 +14.2 ETF Clim N ETHO 37.25 30.23 1 36.47 10 36.76 36.21 +.15 +7.3 ETFAlpAlt N ALFA 49.46 40.12 1 49.44 26 49.44 48.66 +.20 +15.5 ChngFnDvr N CHGX 20.37 18.02 2 19.64 2 19.86 19.64 +.03 +4.9 ETF EmM n N EEMD 28.41 23.30 23.72 1 23.79 23.72 +.01 -9.3 ETF spx H n N SPDV 28.19 25.00 1 27.01 17 27.17 26.94 -.07 +3.3 ETF AptF n N FTVA 30.36 24.74 0 28.59 40 28.74 28.46 -.14 +5.3 ETF GOP n N MAGA 29.82 24.92 0 27.90 4 27.91 27.55 +.08 NtDUSEq ef N MXDU 28.83 25.93 1 28.75 8 28.75 28.67 -.04 +1.3 NtRkBsInt ef N RBIN 27.45 25.45 25.77 24 25.77 25.77 +.32 -6.1 RsBsUSE ef N RBUS 27.19 24.83 5 27.02 42 27.06 27.02 -.07 -.6 ETF RvCp n N RVRS 16.76 14.84 10 16.45 23 16.56 16.18 -.06 +3.5 ETF BrVl n N BVAL 16.70 14.46 15.76 20 15.86 15.76 -.03 -.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 17 35.13 62 35.59 34.92 +.05 +7.1 GlGoGld n N GOAU 14.13 11.39 2 12.63 14 12.79 12.57 -.14 -2.9 ETF OCIO n N OCIO 27.81 25.44 0 26.64 4 26.76 26.64 -.04 -.4 ETF Seren N ICAN 28.96 25.44 2 28.66 4 28.81 28.59 -.09 +5.6 PremisCap N TCTL 31.57 27.97 3 30.53 16 30.55 30.07 +.10 +1.9 AptBehMo N BEMO 36.09 27.34 4 34.95 65 35.15 33.55 -.08 +15.3 EtfLonCanc Q CNCR 32.32 21.75 13 25.05 79 25.43 24.65 +.01 +5.4sEtfAlpSmC Q SMCP 27.14 23.22 2 26.98 3 27.51 26.83 +.13 +3.4 EtfUSGblJ N JETS 34.75 27.69 6 30.54 83 30.87 29.62 +.78 -6.2 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.27 16 33.43 33.13 +.08 -.4 EtfValidea Q VALX 30.43 26.30 30.08 0 30.08 29.70 +.17 +3.7 EtfInfcMLP N AMZA 2.08 27.7 9.83 6.55 578 7.51 5406 7.72 7.29 +.10 -12.8sETF BioPr n N BBP 46.78 37.33 3 46.53 9 46.80 45.79 -.17 +14.7 ETF ClinT n N BBC 36.25 25.88 13 33.78 56 34.55 33.44 -.70 +18.8 InfrCpPfd N PFFR 26.27 23.61 4 24.90 13 24.94 24.79 -.04 -.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 12 24.21 72 24.37 24.20 -.12 -4.0 Etf VirtEM N EMEM 28.57 22.20 23.07 165 23.18 23.01 +.19 -11.9 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 IsectPsGr ef Q PMPT 28.26 25.08 27.59 1 27.65 27.59 +.00 +1.3 ETF Virt n N CUMB 26.08 24.38 1 24.90 6 25.02 24.86 -.08 -2.3tETF PrMtl N GLTR 68.06 58.87 26 59.78 110 60.60 58.87 -.92 -8.0 ETFS Com N BCI 25.95 18.58 28 23.38 211 23.42 23.05 -.02 -4.5 ETFS Comd N BCD 28.39 24.21 3 25.18 5 25.19 24.91 -.11 -2.2 ETFS EnCm N BEF 29.22 22.55 7 27.69 7 27.78 27.69 -.06 +9.1tETFSGold N SGOL 132.10 117.48 31 119.08 218 120.41 117.48 -.86 -5.6 ETF Pall N PALL 107.47 79.96 8 84.96 124 88.65 81.93 -4.14 -16.3tETF Plat N PPLT 97.94 75.85 73 78.64 692 78.87 75.85 -.30 -11.1sEVO Pay n Q EVOP 23.76 19.00 123 22.82 1035 23.76 20.81 +.98 +20.0 EXFO g Q EXFO 4.70 3.17 34 3.75 1272 3.94 3.40 +.25 -13.8 eXp Wrld n Q EXPI 19.00 10.89 155 13.89 466 13.99 11.08 +2.77 -9.7 EagleBncp Q EGBN 15 69.80 46.20 161 57.40 1177 60.80 54.80 -2.75 -.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 0 19.05 5 19.20 18.75 -9.1 EagleBkS rs Q EGLE 6.14 4.18 235 5.45 1193 5.76 5.25 +.07 +21.7 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.98 18 8.09 7.88 +.11 +.5 EaglFnB n Q EFBI .96f 5.9 19.57 14.50 1 16.16 1 16.16 16.02 -.30 -.1 EagleGrInc N EGIF 1.31 8.4 17.26 14.83 24 15.48 73 15.55 15.43 -.06 -6.7 EagleMat N EXP .40 .4 26 122.49 86.51 322 108.13 1954 109.06 105.54 +.80 -4.6sEaglePhm Q EGRX 41 84.97 45.05 156 83.39 948 85.66 78.69 +3.73 +56.1 EaglePtCr N ECC .80 4.4 21.60 17.28 60 18.39 365 18.52 18.29 -.13 -2.2 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 3 25.26 10 25.49 25.22 -.12 -2.2 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 0 26.44 7 26.46 26.26 +.07 +.5 EagleP27 n N ECCY 26.75 24.80 7 25.38 9 25.58 25.32 -.01 -.1 Earthstone N ESTE 12.16 7.80 213 10.10 768 10.65 10.01 -.67 -5.0 EstWstBcp Q EWBC .92f 1.4 19 73.98 52.86 921 66.23 5456 68.06 64.35 +2.00 +8.9 EastrAcq n Q EACQ 10.40 9.25 0 10.35 0 10.35 10.35 -.05 +2.5tEasterly un Q EACQU 11.05 9.41 9.41 0 9.41 9.41 -1.04 -12.3 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 530 19.48 2766 19.89 19.26 -.38 -8.7 EasternCo Q EML .44 1.5 40 31.00 24.00 7 28.95 29 29.66 28.35 +.70 +10.7 Eastgrp N EGP 2.56 2.8 40 98.17 77.74 456 92.67 1610 97.29 92.50 -4.26 +4.9 EastChem N EMN 2.24 2.2 14 112.45 81.91 665 99.99 3273 101.93 98.39 +.51 +7.9 EKodak N KODK 13.28 2.95 503 3.70 2388 4.05 3.60 -.25 +19.4 EastsDist n Q EAST 9.25 3.35 9 8.24 49 8.40 7.81 +.33 +104.5 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2212 77.64 10919 78.96 76.96 -.12 -1.7 EatVn 22 n N EFL 10.09 9.08 34 9.42 279 9.44 9.30 +.07 +1.9 EatV HiIn21 N EHT .60 6.3 10.52 9.34 32 9.56 390 9.75 9.52 -.17 -4.4 EV CAMu A EVM .68 6.6 12.89 10.15 39 10.40 193 10.41 10.29 +.11 -9.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 12 10.77 57 10.81 10.69 +.02 -6.3 EVCAMu A CEV .71 6.1 13.01 11.23 9 11.50 77 11.60 11.44 +.05 -5.4 EatnVan N EV 1.24f 2.3 20 60.95 45.06 243 53.36 1867 53.97 53.00 -.08 -5.4 EV EnEq N EOI 1.04 6.6 16.46 12.94 50 15.78 304 15.84 15.56 +.19 +8.8sEV EEq2 N EOS 1.05 5.9 17.72 14.41 114 17.78 597 17.78 17.35 +.25 +16.8 EV FltRt N EFT .91 6.3 15.33 14.03 73 14.56 436 14.59 14.50 +.03 +1.6 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 12 16.56 100 16.71 16.52 -.22 +1.5 EV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.57 1732 12.62 12.48 +.05 -7.9 EV MAMu A MAB .65 5.0 16.00 12.35 12 13.00 31 13.02 12.90 +.06 -1.6 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.40 6 12.56 12.38 -.08 -5.4 EV MIMu A MIW .71 5.4 14.39 12.52 2 13.24 10 13.24 13.14 +.08 -1.6 EVMIMu A EMI .71 5.4 13.86 12.04 1 13.05 12 13.05 12.97 +.08 +1.7 EVMuniBd A EIM .77 6.4 12.98 11.60 82 11.90 466 11.96 11.79 +.08 -4.9 EVMuni2 A EIV .70 5.8 12.95 11.47 3 11.98 25 12.06 11.86 +.14 -2.7 EVMunTT N ETX .85 4.3 21.20 18.81 8 19.94 44 20.26 19.72 +.21 -3.8 EV MuIT N EVN .85 7.1 13.13 11.39 45 12.02 365 12.09 11.93 -.03 -3.1 EV NMuOp N EOT 1.03 4.9 23.54 19.90 19 20.88 98 20.94 20.49 +.37 -7.3 EV NJMu A EMJ .75 6.3 13.52 11.51 8 11.88 79 12.00 11.63 +.22 -4.4 EVNJMu A EVJ .73 6.5 12.95 10.99 13 11.24 53 11.37 11.16 +.08 -4.3 EVNYMu2 A NYH .69 6.3 13.64 10.48 4 10.84 21 10.84 10.74 +.10 -6.3 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.27 110 11.35 11.20 +.07 -8.6 EVNYMu A EVY .74 6.1 13.56 11.84 9 12.20 50 12.33 12.14 +.07 -4.0 EV DivCrd s Q OKDCC 100.10 50.00 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.59 17 11.59 11.52 +.02 -8.7 EVOHMu A EVO .73 5.8 13.96 12.10 4 12.63 13 12.65 12.48 +.17 -3.1 EV PAMu A EIP .77 6.3 14.70 11.62 1 12.29 27 12.36 12.00 +.13 -1.2 EVPAMu A EVP .73 6.4 12.66 11.20 2 11.37 9 11.47 11.31 +.03 -6.7 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 117 9.83 1121 9.85 9.58 +.23 +2.1 EV SrFlt N EFR .95 6.7 15.06 14.01 147 14.22 506 14.28 14.14 +.07 -1.5tEV SrInc N EVF .42 6.6 6.87 6.30 187 6.35 642 6.39 6.30 +.03 -2.6 EVShDur N EVG 1.08 8.3 14.64 12.91 17 13.05 195 13.05 12.92 +.07 -9.1 EVTxABdO N EXD 1.16 12.8 11.98 8.96 5 9.07 158 9.12 9.02 -.04 -11.5 EV TxAd N EVT 1.74 7.4 24.43 21.01 116 23.50 541 23.54 23.17 +.28 +1.0 EV TxAG N ETG 1.23 7.0 18.45 16.06 111 17.64 646 17.72 17.33 +.22 +1.8 EV TxAOp N ETO 2.16 8.5 26.83 22.60 49 25.46 342 25.53 24.83 +.52 +.2sEV TxDiver N ETY 1.01 8.0 12.71 10.17 226 12.70 1251 12.74 12.46 +.26 +4.2 EVTxMGlo N EXG .98 10.1 9.84 8.02 685 9.62 3151 9.70 9.44 +.17 +2.6 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 32 16.47 260 16.50 16.21 +.22 -1.6 EVTxGBW N ETW 1.17 9.7 12.74 11.15 181 12.01 1211 12.04 11.83 +.13 +.8sEVTxBWOp N ETV 1.33 8.4 15.91 14.19 193 15.87 1020 15.93 15.66 +.15 +3.3 Ebix Inc s Q EBIX .30 .4 27 87.50 55.25 145 84.05 525 84.30 80.05 +2.90 +6.1 Echelon rs Q ELON 8.37 4.07 10 8.29 120 8.33 8.28 +49.7 EchoGLog Q ECHO 75 32.95 13.00 659 31.45 2286 31.55 28.70 +1.70 +12.3 EchoStar Q SATS 13 62.29 43.33 172 45.29 899 47.39 45.20 -1.88 -24.4 EclipseRs N ECR 24 3.07 1.23 384 1.69 4291 1.80 1.62 -.11 -29.6 Eco-Stim h Q ESES 1.74 .61 26 .68 131 .72 .63 -.04 -46.0 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1028 140.91 4418 144.56 140.58 -2.25 +5.0 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.95 23 13.95 13.25 +.45 +32.9 Ecopetrol N EC .16e .8 23.34 9.00 678 20.86 4747 21.06 20.06 +.14 +42.6 Edenor N EDN 63.29 27.92 164 31.37 949 34.10 30.12 -1.77 -36.9 EdgeTher h Q EDGE 17.77 .84 129 1.00 755 1.07 1.00 -.03 -89.3 Edgewater Q EDGW 7.30 4.25 21 5.14 75 5.45 5.02 -.29 -17.6 Edgewell N EPC 13 76.76 39.50 484 52.82 2923 52.88 50.49 +1.18 -11.1 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 1908 65.06 7363 66.32 64.65 -.58 +2.9 EditasM n Q EDIT 45.02 15.28 421 36.25 4024 38.20 34.38 -1.65 +18.0 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 962 41.46 4104 41.75 41.40 -.17 +18.7 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 5 19.95 98 21.50 18.00 +1.05 +5.3 EdwLfSci s N EW 51 155.22 100.20 1550 152.62 5946 153.34 146.33 +4.49 +35.4 eGain Q EGAN 19.05 1.55 493 13.90 3097 14.25 12.15 +.15 +164.8tEgaletCp Q EGLT 1.59 .34 342 .35 1766 .43 .34 -.05 -64.9 eHiCarSvc N EHIC 14.65 8.89 77 12.93 382 13.09 12.81 -.09 +11.8 EidosThr n Q EIDX 24.75 18.10 39 21.28 373 22.33 20.18 +.51 -8.0 EigerBio rs Q EIGR 18.00 7.46 91 10.80 560 11.75 10.55 -.70 -22.6 8x8 Inc N EGHT 23.05 12.00 1175 21.95 5524 22.40 20.65 +.80 +55.7 EksoBio n Q EKSO 4.77 1.02 425 1.90 1399 1.92 1.73 +.14 -10.8sElPasoEl N EE 1.44 2.4 26 61.85 48.05 236 60.95 1127 61.85 59.50 +.85 +10.1tElPasE pf N EPpC 2.38 5.2 51.33 43.06 0 45.50 295 47.50 43.06 -1.05 -6.7 ElPolLoc h Q LOCO 74 13.63 9.05 204 11.90 1007 11.95 11.30 +.30 +20.2 ElbitIm rs Q EMITF 3.24 1.90 0 2.45 40 2.45 2.14 +.21 -13.8 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 19 118.95 162 121.18 117.98 -1.09 -10.8 EldorGld g N EGO .02e 11 2.60 .80 9440 1.14 22376 1.15 1.06 +.06 -20.3 EldorRsts Q ERI 58 46.85 18.90 422 44.50 2428 46.50 43.25 -1.75 +34.2 ElectSci Q ESIO 8 27.72 8.41 310 17.92 2124 18.45 17.33 +.67 -16.4 ElectroSen Q ELSE 33 5.24 2.96 0 3.94 4 3.99 3.92 -.08 -2.7 electCore n Q ECOR 20.25 13.32 74 15.33 601 17.96 14.25 +.43 -22.8 Electrmed A ELMD 21 7.96 4.60 5 5.50 15 5.53 5.40 +.03 -9.4 ElectArts Q EA 33 151.26 99.63 2153 147.48 11729 150.00 145.01 -1.25 +40.4 EFII lf Q EFII 49.58 25.28 133 34.89 849 35.15 34.49 +.24 +18.2 ElevCr n N ELVT 11.27 5.90 384 10.00 2185 10.77 9.95 -.40 +32.8sEliLilly N LLY 2.25 2.5 83 90.13 73.69 3829 88.47 17360 90.13 88.26 -1.24 +4.7 ElkFdCm ef A RCOM 30.34 24.72 28.34 +.9 EllieMae N ELLI 75 116.90 79.71 593 107.68 2673 109.20 102.36 +4.84 +20.4 EllingtnF N EFC 1.76 10.9 12 16.43 14.12 35 16.11 227 16.21 15.94 +.17 +11.0 EllingtRM N EARN 1.48 13.4 14 14.97 10.23 42 11.08 311 11.17 10.92 +.04 -8.0 Ellomay A ELLO 11.09 7.50 0 8.54 8 8.57 8.01 -.01 -5.1 EllswthFd A ECF .80e 8.3 9.88 8.81 31 9.64 152 9.64 9.45 +.05 +2.4 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.76 19 24.82 24.55 +.07 -1.4sElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 3 20.48 8 21.00 20.25 -.02 +5.2 EloxxPh n Q ELOX 24.60 11.11 77 16.23 215 18.92 16.13 -2.63 +42.4 EltekLtd rs Q ELTK 8.95 2.65 10 3.92 385 4.44 3.60 +.06 -3.9 eMagin A EMAN 2.65 1.23 2 1.70 290 1.80 1.55 -.05 +3.0 EAndinA N AKO/A .68e 3.3 28.25 19.23 17 20.30 28 21.18 19.61 -.11 -23.4 EAndinB N AKO/B .74e 3.1 31.80 21.64 13 23.60 45 24.15 21.66 +1.10 -19.4 Embraer N ERJ .13e .6 28.55 18.36 1356 21.79 8822 22.75 21.37 +.29 -8.9sEmclaireF Q EMCF 1.12 3.1 18 37.00 26.75 4 36.00 6 37.00 35.00 +1.93 +18.6 Emcore Q EMKR 1.50e 12.20 4.40 37 5.30 681 5.50 5.10 +.20 -17.8 EmerExp n N EEX .29f 1.5 24.56 18.19 131 19.90 526 20.55 19.80 -.40 -2.2 EmergeES N EMES 2.68m 10.45 5.65 347 6.95 1664 7.32 6.72 -.22 -3.3 EmergBio N EBS 31 55.94 32.48 184 54.26 1061 55.31 53.41 -.70 +16.8 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2233 69.28 13199 70.81 68.62 -1.30 -.6 EmerR hs A MSN 1.89 1.07 19 1.45 47 1.47 1.43 -.02 -.7 EmmisC rs Q EMMS 1 5.84 2.44 14 4.89 74 5.08 4.17 +.48 +38.9 EmpirRst rs Q NYNY 30.98 15.88 2 19.00 48 20.05 18.70 -.85 -29.6 EmpOPES N ESBA .34 2.0 21.25 15.17 10 16.88 52 17.32 16.81 -.28 -18.4 EmpOP60 N OGCP .34 2.0 20.90 15.28 17.00 7 17.23 16.77 -.09 -16.6 EmpOP250 N FISK .34 2.0 20.95 15.88 17.24 1 17.24 17.24 -.07 -15.5 EmpStRTr N ESRT .34 2.0 43 21.24 15.94 1154 16.95 6168 17.42 16.87 -.28 -17.4 EmployH N EIG .80 1.9 15 50.45 38.35 65 42.30 380 42.35 41.45 +.75 -4.7 EElChile N EOCC 1.07e 5.3 29.41 19.32 58 20.19 115 20.87 19.83 -.21 -25.0 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1057 15.52 7069 16.35 14.60 +.45 +1.0sEnableMid N ENBL 1.27 7.1 20 19.24 12.89 411 18.01 3496 19.24 16.91 +.75 +26.7 EnantaPh Q ENTA 69 127.77 35.75 242 122.34 1275 127.20 120.14 -.71 +108.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 328 10.36 3492 10.95 10.09 -.08 -22.6 EnbrdgEPt N EEP 1.40 12.9 13 16.56 8.89 1566 10.89 10575 11.58 10.55 -.09 -21.1 Enbridge N ENB 2.68 42.31 29.00 3668 34.61 19951 35.61 34.00 -.97 -11.5 EnCana g N ECA .06 .5 22 14.31 8.79 4796 12.96 34038 13.11 12.61 -.28 -2.8sEncompHlth N EHC 1.00 1.4 26 70.43 42.21 420 69.87 3093 70.43 68.69 +.57 +41.4tEncoreCap Q ECPG 10 52.00 35.35 242 36.45 4018 38.55 35.35 -1.55 -13.4 EncorW Q WIRE .08 .2 15 58.70 37.30 54 48.70 226 49.25 48.10 -.45 +.1 EndvSilv g N EXK 50 3.35 1.94 712 2.97 3562 3.00 2.80 +.03 +24.3 Endo Intl Q ENDP 12.54 5.27 2144 11.15 19127 11.34 10.39 +.03 +43.9sEndocyte Q ECYT 17.70 1.17 808 17.33 3742 17.70 16.04 +.07 +304.9 Endologix Q ELGX 6.72 3.75 333 5.30 1352 5.51 5.04 -.20 -.9 EndurIntl Q EIGI 10.95 6.95 511 10.30 2505 10.90 10.05 -.40 +22.6 EnduroRT N NDRO 1.45e 39.2 10 4.41 2.33 33 3.70 254 3.80 3.65 -.10 +17.5 Energen N EGN .08 .1 27 78.30 47.74 562 74.47 3567 74.98 72.19 +.01 +29.4 Energizer n N ENR 1.16 1.8 22 64.93 40.64 709 63.91 3359 64.63 61.82 +.89 +33.2 Energous Q WATT 33.50 6.91 545 14.49 1662 15.82 14.47 -1.24 -25.5 EngyFocus Q EFOI 3.46 1.51 5 2.14 22 2.21 2.05 -.00 -12.8 EnFuel grs A UUUU 2.65 1.30 1930 2.59 7174 2.64 2.18 +.26 +44.7 EnrgyRec Q ERII 11.30 6.13 318 8.48 1144 8.53 7.98 +.44 -3.1 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 1689 17.67 16615 17.87 16.78 +.43 +2.4 EngyTrfPt N ETP 2.26 11.3 19 21.68 15.06 4744 20.05 26765 20.35 19.06 +.81 +11.9 EnrgXXi hn Q EGC 21.17 3.41 264 8.99 2043 9.01 8.91 +.05 +56.6 Enerpls g N ERF .12e .9 17 13.49 8.23 775 12.97 3405 13.21 12.57 -.15 +32.5tEnersisAm N ENIA .21e 2.5 12.11 8.39 790 8.55 4300 8.71 8.39 -.01 -23.5 EnerChile N ENIC .22e 4.3 6.57 4.75 293 5.16 1616 5.26 5.08 -9.2 EnerSys N ENS .70 .9 28 82.25 61.33 128 77.23 651 78.13 76.53 -.25 +10.9 Engility N EGL 35.84 21.19 70 34.91 563 35.60 34.43 -.54 +23.1 EnLinkLLC N ENLC 1.07 6.7 14 20.00 13.80 273 16.00 2943 16.50 15.20 +.25 -9.1sEnnis Inc N EBF .90f 4.0 17 22.98 17.65 159 22.45 903 22.98 19.65 +2.50 +8.2sEnovaIntl N ENVA 22 38.90 11.15 158 38.25 1141 39.00 35.95 +.90 +151.6 Enphase Q ENPH 7.60 .76 2761 6.76 12881 7.27 6.57 -.28 +180.5 EnPro N NPO .96f 1.3 41 94.79 66.01 66 73.45 570 73.83 71.45 +.27 -21.5 ENSCO N ESV .04 .6 8.00 4.10 12564 6.81 53678 7.48 6.69 -.79 +15.2 Enservco A ENSV 1.50 .31 61 1.15 781 1.27 1.12 -.08 +78.6 EnsignGp s Q ENSG .18 .5 31 40.09 18.75 142 37.92 946 38.51 37.03 +.42 +70.8 EnstarGp Q ESGR 19 237.30 183.85 18 214.55 104 219.70 211.25 +2.55 +6.9 EnSync A ESNC .65 .32 79 .36 275 .37 .35 -.01 -9.1 EntegraFn Q ENFC 25 30.70 22.00 187 29.75 234 30.45 29.50 -.45 +1.7 Entegris Q ENTG .28 .7 33 39.55 23.05 998 37.85 5397 38.38 34.88 +2.80 +24.3 EnteraBi n Q ENTX 7.60 5.11 5.97 34 6.60 5.60 -.64 -4.9 Entercom N ETM .36 4.5 10 12.43 6.30 1331 8.00 6380 8.15 7.90 -25.9 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.67 54 24.69 24.51 +.04 -1.8 EntArk 63 N EAE 1.19 4.9 25.60 22.51 4 24.17 16 24.27 24.06 -.03 -3.0 EntArk 52 N EAB 1.23 5.0 25.45 23.26 3 24.53 16 24.72 24.53 -.12 -2.7 Entergy N ETR 3.56 4.4 35 87.85 71.95 2501 80.51 8673 82.14 80.01 -1.38 -1.1 EntLA 66 N ELC 1.22 5.0 25.17 23.08 15 24.62 63 24.69 24.46 +.06 -.8 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.04 22 25.22 24.95 -.24 -.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.14 12 24.19 23.89 -.04 -2.7 EntMS FtM N EMP 25.49 23.18 9 24.60 51 24.69 24.52 +.02 -2.2sEntgyNO n N ENO 26.99 24.25 5 25.92 37 28.45 25.77 +.08 +1.2 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 1 24.80 6 24.93 24.78 -.14 -.7 EntgyTx64 N EZT 1.41 5.5 27.58 25.02 1 25.82 14 26.62 25.59 -.54 -2.6 EntBcpMA Q EBTC .58 1.5 21 44.14 30.00 9 38.41 31 39.90 37.27 +.21 +12.8 EntFinSv Q EFSC .44 .8 20 57.05 36.65 423 56.00 786 56.50 54.20 +1.75 +24.0 EntProdPt N EPD 1.72f 6.0 21 29.65 23.10 5222 28.71 22381 29.42 28.04 +.31 +8.3 Entravisn N EVC .20 4.2 48 7.90 3.90 241 4.75 1423 4.95 4.60 -.15 -33.6 EntrResc A EGI .69 .34 85 .44 235 .48 .42 -.01 -26.5 Envestnet N ENV 48 60.28 37.95 250 59.30 959 59.75 57.50 +1.55 +19.0 EnviroStr A EVI .20e 80 43.25 21.30 3 39.40 76 40.85 38.95 -.55 -1.5 EnvisnHl n N EVHC 63.31 23.79 1454 44.30 14952 44.90 43.75 -.41 +28.2 Enviva n N EVA 2.50f 8.6 31.95 25.01 8 29.10 159 29.59 28.35 +.45 +5.2tEnzoBio N ENZ 11.99 4.77 135 4.78 567 5.15 4.75 -.33 -41.3 Epizyme Q EPZM 21.40 11.15 161 13.40 1114 13.85 13.05 +.10 +6.8sePlus s Q PLUS 26 101.55 67.65 31 101.50 258 101.95 97.85 +2.85 +35.0 Equifax N EFX 1.56 1.2 22 147.02 89.59 584 126.51 3756 127.42 125.18 -.48 +7.3 Equinix Q EQIX 9.12f 2.1 495.35 370.79 363 434.22 1906 444.70 423.59 -9.21 -4.2 EquitFin n Q EQFN .20p 10.95 10.00 7 10.60 47 10.61 10.40 +.15 -2.8 EqtyBcsh n Q EQBK 27 44.30 31.50 150 42.41 631 43.79 41.90 +.26 +19.8 EquityCmw N EQC 32 32.35 27.96 257 31.23 1655 31.64 31.02 -.43 +2.4 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 0 26.19 27 26.20 26.06 +.00 -.6sEqtyLfPrp N ELS 2.20 2.4 28 93.30 79.78 440 91.29 2373 93.30 91.14 -1.20 +2.5 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1512 63.22 8277 64.89 63.12 -1.28 -.9 EquusTR N EQS 28 2.54 2.19 11 2.24 63 2.30 2.24 -.04 -6.7 EraGroup N ERA 13 14.00 8.10 44 13.36 172 13.61 12.82 +.07 +24.3sEricsson Q ERIC .13e 1.6 8.39 5.52 6856 8.25 50707 8.39 7.62 +.52 +23.5 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 49 120.08 224 120.77 117.73 +1.96 -1.4 Eros Intl N EROS 16.90 6.65 328 13.40 1358 14.30 13.30 -.25 +38.9 ErytechP n Q ERYP 30.56 10.00 0 11.10 3 11.25 10.83 +.12 -49.6 Escalade Q ESCA .50 3.6 14 15.25 11.65 5 14.00 30 14.10 13.75 +.25 +13.8 EscoTech N ESE .32 .5 20 66.80 50.30 146 61.10 466 61.30 60.10 -.25 +1.4 Esperion Q ESPR 82.68 33.06 352 43.23 2475 44.05 41.54 +.88 -34.3 Espey A ESP 1.00 3.9 52 29.97 21.07 1 25.50 41 27.09 25.50 -.56 +6.4 EsqFnHld n Q ESQ 29.45 14.51 36 25.75 111 26.48 25.51 -.61 +30.4 EssaPh gs Q EPIX 12.74 2.00 26 3.41 66 4.00 3.34 -.48 -22.1 Essendant Q ESND .56 3.9 14.81 7.20 173 14.42 897 14.63 13.97 +.27 +55.6 Essent N ESNT 9 50.08 32.73 703 38.87 4386 39.79 35.66 +3.17 -10.5sEssentPr n N EPRT 14.13 13.27 727 14.00 2918 14.15 13.70 +2.3 EssexPT N ESS 7.44f 3.2 27 270.04 214.03 373 229.35 1812 238.69 227.90 -10.27 -5.0stEstLab n Q ESTA 27.00 24.11 444 26.39 2383 27.00 24.11 +6.6 EsteeLdr N EL 1.52 1.1 47 158.80 94.93 1107 141.08 7210 143.98 139.81 +.59 +10.9 Esterline N ESL 19 100.60 67.15 1500 83.00 1858 84.25 74.20 +7.85 +11.1 EstreAm n Q ESTR 13.38 7.72 8 8.30 26 8.69 7.99 +.14 -3.9tEtfSilver N SIVR 17.70 14.85 85 15.10 722 15.39 14.85 -.28 -8.6 EthanAl N ETH .76 3.1 17 33.13 21.50 116 24.30 759 25.17 23.95 -.75 -15.0 Etrac2xMtg N MORL 3.31e 20.7 19.30 12.50 118 15.98 976 15.98 15.67 +.17 -9.5 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 0 70.95 8 72.05 70.62 -.65 -3.1 EtrCrdOil n N OILX 43.69 27.56 39.43 0 39.43 39.43 -3.60 +21.0 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 2 26.60 20 27.02 26.29 -.19 -17.4 Etr2xCEFd N CEFL 2.88 18.5 18.98 15.30 65 15.55 314 15.61 15.44 +.07 -14.2 EtrcDvsHi N DVHL 2.85e 14.8 22.31 17.57 15 19.28 33 19.53 19.08 -4.6 EtrWFxEn N LMLP 1.90e 10.7 19.00 14.10 3 17.80 33 17.85 16.52 +.51 +13.1 EtracReit N LRET 2.00e 8.2 27.57 19.32 1 24.35 5 24.84 24.21 -.89 -7.4 Etr EnhGl N FIHD 191.45 148.89 9 165.01 153 165.25 163.05 +1.01 -4.1 FI EnhEu n N FIEE 202.02 151.77 1 166.33 30 166.33 163.34 +1.81 -6.2 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.52 1 40.47 38.59 +2.19 -7.8 Etr MLP In N MLPQ .08p 48.65 25.63 41 33.13 294 34.40 31.07 +1.17 -12.1 EtrAlerInf N MLPB .99e 26.40 20.87 23.70 0 23.70 23.70 +1.03 +2.0 EtrBCmdty N UCIB 16.21 10.10 14.84 1 14.84 14.84 -.64 -1.1 Etr2xLevLg N LBDC 2.89e 18.2 19.10 13.65 2 15.84 8 17.53 15.28 +.74 -2.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 10 15.92 30 15.96 15.65 +.20 -10.1 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 175 18.96 391 19.58 18.66 -.70 -3.4 Etsy n Q ETSY 64 45.88 13.58 976 43.80 8201 45.25 42.15 +.80 +114.2 EuroTech Q CLWT 8.45 2.00 14 4.25 218 5.11 4.20 -.65 +28.4 Euronav n N EURN 2.41e 10.10 6.90 658 8.45 6314 8.90 8.35 -.25 -8.6 Euronet Q EEFT 20 101.07 70.67 165 85.92 1516 86.37 84.49 +.72 +2.0 EuroEqFd N EEA .17e 1.8 10.88 9.10 3 9.59 38 9.60 9.48 +.05 -2.8 Euroseas rs Q ESEA 2.73 1.25 34 1.63 64 1.83 1.63 -.15 -4.3 EvansBc A EVBN .92f 2.0 19 49.00 37.80 4 46.95 20 47.30 44.35 +.30 +12.1 EveloBio n Q EVLO 16.75 11.10 90 14.49 508 14.98 12.42 +1.45 -10.8 Ever-Glory Q EVK 7 4.50 1.96 0 3.63 13 3.71 3.40 -.08 +54.3tEverQuo n Q EVER 22.09 15.90 112 17.87 697 18.29 15.90 +.97 -.8 Everbrdg n Q EVBG 53.42 21.56 193 49.65 1078 51.00 48.98 -.58 +67.1 Evercore N EVR 2.00f 1.8 25 112.60 69.55 276 109.95 1870 112.35 106.80 +3.60 +22.2 EverestRe N RE 5.20f 2.3 24 277.17 208.81 648 224.82 1519 237.08 219.90 -6.73 +1.6 Evergy N EVRG 1.60 2.9 25 57.44 47.06 817 55.71 4415 56.58 55.18 -.20 +5.5 EveriHldgs N EVRI 8.99 6.08 255 7.64 1371 7.97 7.62 -.11 +1.3 EversrceE N ES 2.02 3.4 19 66.15 52.76 1743 58.75 9404 59.39 58.34 -.39 -7.0 EvrspnTc n Q MRAM 25.39 6.40 37 9.41 303 10.10 9.00 -.41 +25.5 Evertec N EVTC .40 1.7 19 23.45 12.60 697 23.25 2183 23.43 22.40 +.55 +70.3sEvineLive Q EVLV 1.74 .76 531 1.54 3249 1.74 1.40 +.14 +10.0 EvofemBio Q EVFM 12.56 .30 50 2.44 234 2.69 2.13 -.16 +25.1 Evogene Q EVGN 5.55 2.66 2.90 67 2.98 2.85 +.03 -5.5 EvokePhm Q EVOK 4.09 1.85 27 2.69 134 2.77 2.46 +.02 +19.0 EvolentH n N EVH 27.15 10.30 465 23.05 2834 23.35 22.05 +.80 +87.4 Evolus n Q EOLS 39.50 6.75 887 20.30 5241 26.15 19.20 -5.87 +76.5 EvolPetrol A EPM .40 3.6 23 12.00 6.35 184 11.00 872 11.35 10.52 -.30 +60.6tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 13 2.65 69 2.95 2.55 -.20 -43.6 EvoquaWt n N AQUA 25.36 18.05 461 21.24 2335 21.34 20.55 +.53 -10.4 ExOne Q XONE 12.50 6.16 67 7.59 361 7.61 7.06 +.24 -9.6 ExactSci h Q EXAS 71.60 36.10 1094 67.62 6761 69.23 63.65 +3.86 +28.7 ExantasCap N XAN .20 1.9 11.38 8.51 137 10.43 850 10.44 9.99 +.30 +11.3 ETYldShHi N YYY 1.92 10.5 20.00 18.08 67 18.34 210 18.39 18.26 +.04 -5.9 ExTrRobo N ROBO .07e .2 46.20 35.50 198 40.55 1168 40.74 40.02 -.17 -1.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 38

RxVlmxWk A VMAX 31.03 2.69 0 18.62 15 18.72 18.44 +.18 +52.1 Ber US Rs n N BERN 29.41 24.94 28.86 1 28.86 28.86 +.19 +7.4 ExTTactUS N HTUS 29.30 24.04 3 27.47 10 27.55 27.42 +.07 +1.2 ETF IndExp N TETF 21.64 16.10 1 19.99 10 20.37 19.91 +.12 +5.0 RxVlmxInF A VMIN 46.55 2.37 24 3.25 416 3.36 3.23 -.04 -90.6 ETEMeCmc N EMQQ .02p 43.50 33.35 31 36.76 290 37.42 36.55 -.34 -3.4 ExelaTch n Q XELA 8.40 4.15 75 4.90 752 5.17 4.82 -.04 -4.9 Exelixis Q EXEL 26 32.50 18.50 2321 21.29 14839 21.98 20.54 -.57 -30.0 Exelon N EXC 1.38f 3.3 12 43.20 35.57 5407 42.05 33794 42.47 41.60 -.34 +6.7 ExlSvcHld Q EXLS 45 64.34 52.50 90 62.37 434 62.50 61.00 +.70 +3.3 Expedia h Q EXPE 1.20 1.0 57 161.00 98.52 1357 125.50 6323 129.76 125.33 -1.45 +4.8 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1033 73.42 5007 73.92 71.72 +.19 +13.5 Exponent s Q EXPO .52 1.1 59 52.63 29.00 340 48.85 1077 50.70 47.75 -1.10 +37.4 Express N EXPR 32 11.34 5.28 1097 9.83 6509 10.35 9.25 +.45 -3.2 ExpScripts Q ESRX 10 85.07 55.80 4397 77.56 21716 81.44 75.40 -3.92 +3.9sExtendStay Q STAY .88f 4.0 46 22.58 16.27 1718 21.85 7534 21.91 21.14 +.41 +15.0 Exterran n N EXTN 33.69 23.29 53 27.05 428 27.82 26.88 -.98 -14.0 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 468 94.57 5670 96.89 93.16 -2.24 +8.1 ExtrOilGs n Q XOG 17.42 10.28 1589 13.96 7662 14.25 13.27 -.60 -2.4 ExtrmNet Q EXTR 15.55 7.63 715 8.84 5345 9.03 8.41 +.34 -29.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 9196 81.40 46227 82.79 81.25 -1.91 -2.7 EyePtPh Q EYPT 2.88 .93 731 2.44 1775 2.65 2.05 +.29 +125.9 EyegatePh Q EYEG 1.42 .29 182 .60 1864 .67 .52 +.03 -44.0 Eyegate wt Q EYEGW .21 .06 .18 +20.0 Eyenovia n Q EYEN 10.74 5.75 19 6.50 70 7.49 6.35 +.07 -34.5 Ezcorp Q EZPW 16 15.10 7.58 317 12.25 2999 12.35 11.50 +.15 +.4F -:F5 Netwks Q FFIV 23 183.27 114.63 868 172.38 3818 180.11 169.71 -3.65 +31.4 FAT Br n Q FAT .48 7.3 13.99 5.54 7 6.57 37 6.82 6.09 -.10 -26.3 FB Finl n N FBK .24 .6 17 45.43 32.84 35 41.02 292 41.21 40.31 +.18 -2.3 FBL Fn N FFG 1.84 2.2 19 85.00 64.00 10 83.65 65 84.80 80.25 +2.95 +20.1 FCB Fin N FCB 22 62.95 39.90 247 58.50 1100 59.53 57.96 +.55 +15.2 FFBW n Q FFBW 12.50 10.30 7 11.21 15 11.22 11.15 +.06 +1.7 FGL Hldg n N FG 11.94 8.14 530 8.79 3615 8.89 8.51 +.14 -12.7 FLIR Sys Q FLIR .64 1.2 32 55.72 36.43 694 54.00 4312 54.60 52.46 +1.17 +15.8 FMC Corp N FMC .66 .8 16 98.70 72.73 798 86.65 5823 88.82 85.60 -1.69 -8.5 FNBCp PA N FNB .48 3.5 14 14.92 12.02 2681 13.57 10107 13.61 13.22 +.35 -1.8 FNB FL pfE N FNBpE 31.65 27.64 3 29.36 15 29.57 28.58 +.03 +.4 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.92 12 8.92 8.29 +.20 -3.5 FTFQAntiB N BTAL 20.69 18.31 19.93 79 19.93 19.66 -.03 +3.4 FTFQMom N MOM 26.26 22.76 25.00 18 25.00 24.80 +.77 +4.0 FTFQValu N CHEP 27.13 23.33 23.35 8 23.35 23.35 -.08 -10.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.69 0 23.69 23.67 -.03 -4.7 FRP Hldgs Q FRPH 21 66.70 41.90 14 64.30 116 65.85 63.35 +.30 +45.3 FS Bncp Q FSBW .56f .9 13 66.40 42.77 17 62.13 152 63.82 59.08 +.12 +13.9 FS Invest N FSIC .76 9.6 10 9.15 6.95 1009 7.90 5546 8.00 7.70 +.15 +7.5 FSB Bcp n Q FSBC 18.23 14.85 17.50 2 17.72 17.50 -.21 +2.9 FTD Cos Q FTD 20.47 3.46 1237 3.64 1766 4.71 3.59 -.79 -49.4 FTE Net n A FTNW 26.25 14.10 4 17.73 33 18.92 17.20 -.42 +7.5sFTI Cnslt N FCN 29 69.25 31.65 230 66.73 1266 69.25 66.54 -2.14 +55.3tFTS Intl n N FTSI 22.60 11.99 546 12.77 3127 13.24 11.99 +.03 -34.9 Fabrinet N FN 14 47.02 24.02 275 39.94 1743 40.38 38.45 +1.08 +39.2sFacebook Q FB 39 210.99 149.02 16144 209.94 72198 211.50 204.84 +2.62 +19.0 FactsetR N FDS 2.56 1.2 25 217.36 155.09 438 205.51 1379 206.40 200.98 +3.31 +6.6sFairIsaac N FICO .08 53 208.50 131.52 148 206.27 945 209.01 201.46 +3.38 +34.6 FDaves Q DAVE 9.65 3.40 13 6.55 38 6.75 6.40 -.20 FangHldg N SFUN .20e 5.7 1 5.69 3.01 473 3.48 4562 3.64 3.36 -.03 -37.6 Fanhua Q FANH .65e 2.1 52 38.24 8.21 187 30.72 785 31.68 30.32 -.24 +42.1 FarPtAc un N FPAC/U 10.45 10.13 121 10.15 327 10.20 10.13 -.02 -.1 FarmerBrs Q FARM 35.05 23.60 22 27.95 157 29.55 27.85 -1.60 -13.1 FarmMer s Q FMAO .56f 1.2 30 49.99 27.05 20 47.61 74 48.60 42.80 +4.71 +16.7sFarmCB Q FFKT .50 .9 19 55.05 32.60 27 55.10 84 55.35 52.46 +2.70 +43.1sFarmersNB Q FMNB .28 1.7 20 16.85 12.80 32 16.75 115 16.90 16.05 +.45 +13.6 Farmland N FPI .51 7.8 59 9.68 5.15 500 6.50 3797 6.75 6.06 +.26 -25.1 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 41 22.94 279 22.97 21.70 +.64 -11.0 FaroTech Q FARO 65.35 32.25 46 57.95 256 58.35 55.50 +1.75 +23.3 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 2738 57.46 15549 57.69 54.72 +2.22 +5.1 FateThera Q FATE 14.45 2.52 308 10.82 1370 12.04 10.80 -1.04 +77.1 Fauquier Q FBSS .48 2.2 42 22.25 17.24 0 21.56 10 21.85 21.34 +.11 -1.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1705 234.93 8924 237.35 229.05 +1.18 -5.9 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 23.01 449 24.26 22.59 -.26 +38.9 FedAgric N AGM 2.32 2.4 95.97 62.72 27 95.29 119 95.44 93.06 +1.54 +21.8 FdAgricA N AGM/A 2.32 2.7 25 87.20 62.40 84.58 2 85.73 84.58 +16.3 FAgMt pfA N AGMpA 1.47 5.7 26.47 24.75 2 25.60 6 25.80 25.29 +.12 +1.9 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.15 2 26.34 26.12 -.24 -.8 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 1 26.46 2 26.61 26.39 -.24 -4.9 FedRlty N FRT 4.00 3.2 21 135.59 106.41 259 124.26 1540 125.71 122.32 -.83 -6.4 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 16 24.39 84 24.62 23.57 -.11 -3.1 FedSignl N FSS .28 1.2 29 25.00 17.69 149 24.17 930 24.49 23.56 +.52 +20.3sFedlStAc n Q FSAC 11.00 9.65 1 9.90 257 11.00 9.81 +.03 +2.0 FedlStA un Q FSACU 10.50 9.53 10.50 1 10.50 10.50 +.05 +2.4 FedInvst N FII 1.08f 4.6 8 36.76 22.82 593 23.34 3532 23.85 23.18 +.01 -35.3 FedPMu N FMN .88 6.5 15.07 13.18 19 13.53 93 13.62 13.36 +.22 -3.6 FenncPhr n Q FENC 14.99 7.55 27 9.21 331 9.66 9.11 -.47 -8.1 Ferrari n N RACE 149.85 93.16 500 140.00 1573 144.83 139.86 -2.51 +33.5 Ferrellgs N FGP .40 12.5 5.75 2.87 134 3.19 835 3.35 3.13 -.13 -25.5 Ferro N FOE 17 25.50 17.78 243 21.68 2360 21.88 20.17 +.65 -8.1 Ferrogl n Q GSM .16 2.0 17.61 7.85 633 7.98 5239 8.62 7.96 -50.7 FiatChrys N FCAU 24.95 11.54 3442 19.32 19649 20.08 19.04 -.11 +8.3 FibriaCelu N FBR .09e .5 22.05 10.31 1326 18.83 7910 19.29 18.38 +.16 +28.1tFibrocll rs Q FCSC 19.72 2.13 64 2.34 1325 2.51 2.13 -.16 -26.9 FibroGen Q FGEN 68.55 33.05 533 65.05 3121 66.45 61.75 +1.15 +37.2 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 10 48.52 32 48.76 48.50 -.28 -4.8 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.46 86 49.49 49.27 +.13 -1.3 FidTotBd N FBND 1.20e 2.4 50.80 48.42 14 48.98 152 49.09 48.90 -.04 -2.5 FidD&D n Q FDBC .96 1.6 68.00 33.09 1 59.99 9 59.99 56.03 +1.22 +45.3sFidCnsDis N FDIS .40e .9 44.32 34.66 91 43.87 538 44.32 43.36 -.17 +12.1 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 42 31.98 273 32.05 31.51 +.08 -6.8 FidEnergy N FENY .53e 2.5 22.21 17.01 186 20.93 1386 21.21 20.68 -.40 +4.4 FidFinan N FNCL .60e 1.5 43.90 34.85 187 40.65 949 41.08 39.91 +.92 -.3 FidHlthCre N FHLC .70e 1.6 44.44 37.13 54 42.99 616 43.31 42.87 -.30 +7.5 FidIndls N FIDU .56e 1.5 41.28 34.01 37 38.43 231 38.58 37.85 +.28 -.7 Fid Val n N FVAL 35.18 29.09 24 33.69 101 33.86 33.53 +.06 +2.5 Fid Qual n N FQAL 34.02 28.61 5 33.37 46 33.48 33.20 +.05 +4.9sFidInfoTch N FTEC .42e .7 58.31 43.93 295 58.04 1704 58.35 57.11 +.12 +16.1 Fid Moment N FDMO 34.26 27.86 7 33.84 61 34.13 33.56 +.08 +8.2 Fid LowVol N FDLO 32.45 27.81 7 32.15 72 32.22 31.94 +.11 +5.1 Fid RisR n N FDRR 32.71 27.94 32 31.13 447 31.22 30.95 +.09 +1.6 Fid CoreD n N FDVV 30.41 26.24 23 29.82 155 29.96 29.72 +.03 +3.9 FidMsciRE N FREL .86e 3.5 25.36 21.73 69 24.41 943 24.79 24.12 -.39 -1.2 FidUtils N FUTY 1.21e 3.5 37.01 30.99 62 34.50 517 34.91 34.26 -.15 FidTelecm N FCOM .76e 2.7 33.40 27.59 14 28.10 90 29.03 28.09 -.86 -9.1 FidelMatls N FMAT .53e 1.6 37.11 30.49 31 33.95 127 34.36 33.70 -.10 -3.1sFidNasdIdx Q ONEQ 2.29e .7 308.74 243.11 24 306.94 128 308.74 303.65 -.22 +13.2 FidlNatFn N FNF 1.20f 3.0 16 42.52 32.67 1324 40.14 7901 40.59 36.97 +3.06 +2.3 FidNatInfo N FIS 1.28 1.2 20 109.15 88.97 588 108.90 6179 109.14 107.34 +.77 +15.7 FidelSo Q LION .48 1.9 16 27.05 20.28 190 24.90 473 26.11 24.55 -.63 +14.2 FidClayOp N FMO 1.72f 14.5 15.43 10.27 161 11.92 601 12.19 11.52 +.23 -9.4 FidusInvst Q FDUS 1.56a 10.7 9 17.04 12.63 49 14.58 269 14.92 14.41 +.12 -4.0 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 3 25.57 6 26.14 25.57 -.48 +2.3sFiestaRst Q FRGI 30.80 15.50 156 30.15 956 30.80 28.25 +.55 +58.7 FifthThird Q FITB .72f 2.5 9 34.67 24.66 15014 28.49 48944 30.28 28.29 -.60 -6.1 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 36 27.54 109 27.54 27.12 +.37 -3.4 51job Q JOBS 114.63 47.12 284 88.07 1776 92.97 87.73 -4.56 +44.7 58.com N WUBA 75 89.90 48.87 959 63.61 4147 66.14 62.31 -2.12 -11.1sFinTcII n Q FNTE 11.99 9.70 22 10.04 4733 11.99 9.96 +.01 +1.2sFinTcII un Q FNTEU 11.24 9.04 0 11.54 44 11.54 10.50 +1.04 +9.9 FnclInst Q FISI .96 2.9 16 34.35 25.65 25 32.95 177 33.15 32.45 +.28 +5.9 Finisar Q FNSR 28.84 14.25 2936 17.00 10862 18.55 16.88 -1.22 -16.5sFinjanH Q FNJN 5 5.07 1.66 468 4.59 3951 5.07 4.51 +.12 +112.5 FireEye Q FEYE 19.36 13.40 2008 17.00 12698 17.38 16.55 -.29 +19.7 FstAFin n N FAF 1.52 2.8 22 62.71 45.31 892 54.48 3114 55.05 51.52 +2.65 -2.8 FtBcp pfA N FBPpA 12.30 FstBcpPR N FBP 27 8.32 4.48 2753 8.09 10049 8.22 7.77 +.32 +58.6 FstBcpME Q FNLC 1.16f 3.9 17 32.33 25.00 5 29.84 34 30.08 28.91 +.84 +9.6 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 104 41.23 423 41.52 40.28 +.78 +16.8sFstBcMiss Q FBMS .20f .6 22 36.95 26.10 38 36.15 168 36.95 34.80 +.35 +5.7 FstBkNJ Q FRBA .12 .8 33 14.95 11.15 29 14.65 135 14.85 14.15 +.40 +5.8 FstBusey rs Q BUSE .80 2.5 22 33.25 27.33 133 32.41 576 32.76 32.00 +.39 +8.2 FBusnFn s Q FBIZ .56 2.3 18 26.95 20.57 7 24.73 45 25.52 24.66 -.48 +11.8 FrstCap Q FCAP .92 2.5 18 43.02 30.41 0 37.28 3 38.20 37.28 -.92 +1.5 FstCash N FCFS .88f .9 35 95.40 56.40 168 93.70 1278 93.83 90.70 +2.10 +38.9 FtChoBc n Q FCBP 33.50 26.54 10 28.99 47 30.58 28.70 -1.30 +4.5 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 30 404.47 193 407.80 398.00 +4.57 +.4 FstCwlth N FCF .36f 2.2 23 16.40 12.07 257 16.20 1534 16.29 15.72 +.52 +13.1 FCmtyBsh Q FCBC .72a 2.2 20 36.09 24.02 26 32.07 104 32.38 31.63 +.43 +11.6 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 7 25.45 52 25.80 24.55 +.85 +12.6 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 128 30.90 538 31.20 30.45 +.30 +18.2 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 13 21.85 60 21.90 21.10 +.55 +19.4sFstData n N FDC 12 22.84 14.73 3251 22.77 23075 22.92 22.12 +.46 +36.3 FstDefiF s Q FDEF .68 2.1 13 35.00 23.51 35 32.72 348 33.99 31.98 +.09 +25.9 FFnclOH Q FFBC .76 2.4 20 33.70 22.80 515 31.30 1816 32.10 29.80 +.05 +18.8sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 384 56.50 1169 56.75 52.10 +4.40 +25.4 FstFnIN Q THFF 1.02 2.1 20 50.20 39.55 42 47.70 129 48.00 46.70 +.70 +5.2 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 29 20.10 311 20.93 19.97 -.31 +29.6 FstFound s Q FFWM 22 20.43 16.08 98 18.66 517 18.98 18.57 -.03 +.6 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 5 26.63 19 27.15 26.63 -.26 +6.5 FsHawaii n Q FHB .96 3.3 32.36 26.30 473 28.80 2406 29.07 28.43 +.44 -1.3 FstHorizon N FHN .48 2.7 15 20.86 15.84 8911 17.61 52679 17.90 16.51 +.02 -11.9 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.43 9 25.43 25.27 -.00 +.9 FstInRT N FR .87 2.7 21 34.04 27.61 1072 31.83 4859 33.63 31.70 -1.70 +1.1 FIntntBcp Q INBK .24 .7 13 42.40 27.25 254 32.05 511 34.15 30.55 -1.55 -16.0 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.66 1 25.75 25.66 -.22 -3.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 159 43.15 636 43.20 42.15 +1.05 +7.7 FMajSilv g N AG 8.48 4.93 3261 6.62 20737 7.69 6.58 -1.08 -1.8 FstMerch Q FRME .88f 1.9 21 49.19 37.09 260 47.21 1017 47.33 46.20 +.61 +12.2 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 31 40.62 197 41.10 39.50 +1.03 +5.4 FMidBc Q FMBI .44 1.7 20 27.40 20.50 347 26.23 2368 26.51 25.66 +.69 +9.2 FstNwBc n Q FNWB 45 18.35 15.07 9 16.11 94 16.17 15.16 +.08 -1.2 FstRepBk N FRC .72 .7 21 105.52 84.56 502 99.06 3957 99.31 96.50 +1.32 +14.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 15 25.36 35 25.36 25.00 -.07 -.6 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 4 25.63 52 25.81 25.60 -.17 -1.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 7 25.61 27 25.98 25.53 -.35 -.7 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 10 25.00 65 25.00 24.69 +.21 -1.6 FtRpBk pfG N FRCpG 27.05 24.09 11 25.00 72 25.18 24.80 -.10 -3.3 FstSavFin Q FSFG .60 .8 20 80.01 52.16 1 72.90 14 74.30 72.47 +1.31 +27.8 FstSolar Q FSLR 33 81.72 42.42 1176 53.48 8094 54.62 52.56 -.58 -20.8s1stSource Q SRCE 1.00f 1.7 21 56.77 44.59 138 57.46 314 57.87 54.05 +3.29 +16.2 FTNDXTc Q QTEC .58e .7 83.42 62.64 113 80.42 729 81.31 79.43 +.02 +11.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 28.64 29 28.82 28.55 -.11 -2.4 FtTr 22 n N FIV 10.02 9.02 67 9.33 425 9.37 9.25 +.06 +2.2 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.35 3 21.35 21.00 +.33 +1.7 FtTrGlob N FAM .90 8.9 11.97 9.88 52 10.09 219 10.13 10.04 -.04 -12.9 FT MCGr N FNY .15e .3 45.34 33.90 50 45.16 279 45.32 44.47 +.33 +15.2tFT AsiaPc Q FPA 1.01e 3.2 38.10 31.61 2 32.05 14 32.31 31.61 -.22 -10.2 FT Europe Q FEP .65e 1.7 42.49 35.54 288 39.11 914 39.52 38.88 -.01 +.1 FT LatAm Q FLN 2.01e 10.5 23.27 17.33 2 19.20 418 19.20 18.46 +.72 -6.0 FT Brazil Q FBZ 1.62e 13.1 18.24 11.15 5 12.40 17 12.49 11.77 +.63 -20.1 FT China Q FCA .68e 2.4 34.79 24.85 2 28.34 11 28.43 27.81 -.21 -4.6 FT Japan Q FJP .77e 1.4 63.38 52.60 21 55.43 140 55.75 54.80 +.49 -7.5tFT SKorea Q FKO .59e 2.4 32.08 24.46 24.49 39 25.03 24.46 -.45 -17.1 FT DevMkt Q FDT .96e 1.6 67.22 56.50 60 59.84 436 60.24 59.34 -.29 -4.1 FT EmMkt Q FEM .64e 2.5 31.32 24.76 90 25.74 952 25.88 25.28 -.14 -7.7 FT Germny Q FGM 1.04e 2.2 55.51 44.00 3 48.04 63 48.07 47.38 +.88 -6.2 FT MCVal N FNK .40e 1.1 37.68 32.17 12 36.46 28 36.66 36.21 -.08 +.5 FT Canada Q FCAN .29e 1.1 27.35 23.69 2 25.96 18 26.34 25.95 -.53 -2.1 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.57 1 32.57 32.55 +.22 -4.2 FT UK Q FKU 1.57e 4.0 43.39 36.52 4 39.66 10 40.09 39.53 -.54 -.5 FT Switzld Q FSZ .78e 1.5 56.74 49.09 3 51.12 24 51.13 50.54 +.40 -3.1 FT HKong Q FHK 2.82e 7.4 46.25 36.40 1 38.29 3 38.76 38.21 -.45 -9.8sFT SCGr N FYC .04e .1 50.91 36.99 48 50.65 428 51.00 49.67 +.53 +19.1 FT EmMSC Q FEMS 1.65e 4.3 47.47 37.18 30 38.63 227 38.86 38.04 -.12 -10.9 FTDvMkSC Q FDTS .97e 2.3 48.51 39.00 3 41.50 30 41.87 41.30 +.16 -6.5 FT SCVal N FYT .26e .7 39.88 32.07 13 39.20 47 39.36 38.61 +.00 +6.3 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.09 60 43.07 249 43.37 42.63 +.28 -1.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 35.45 3 35.69 35.22 -.25 +5.8 FstT BICK Q BICK .34e 1.2 33.60 26.52 5 27.73 32 28.09 26.90 +.16 -8.1 FTEurSelDv N FDD 1.09e 8.2 14.79 12.99 253 13.36 744 13.43 13.24 -.04 -2.7 FTDJMic N FDM .49e .9 52.62 41.86 9 51.91 58 52.13 51.26 +.43 +9.4 FT DynEq N FDEU 1.45 8.9 20.20 15.79 40 16.27 304 16.28 16.06 +.17 -13.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 6 21.90 21 21.98 21.84 -.01 -.6 FtTrMun n Q MCEF 19.39 17.65 17.91 3 17.93 17.84 +.06 -4.5 FtTEqCom N ERM 23.64 20.17 2 22.56 8 22.71 22.56 -.14 +.9 FtT EqTact N TERM 23.62 19.41 20 22.56 72 22.75 22.53 -.17 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 21 49.26 110 49.51 49.18 -.14 -2.9 FTNsdGrid Q GRID .19e .4 53.73 44.57 2 50.24 3 50.27 49.64 +.44 -1.5 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 71 18.40 386 18.56 18.36 -.09 -3.2 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 578 19.12 3259 19.25 19.08 -.11 -4.4 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 35 36.64 237 36.88 36.40 -.01 +4.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 178 51.09 884 51.23 51.07 -.12 -1.1 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 17.51 11 17.52 17.30 +.13 -6.0 FT BuyInc Q FTHI .96 4.2 24.00 21.53 15 23.08 32 23.24 23.05 -.05 -1.0 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 12 49.52 21 49.85 49.44 -.03 -3.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 0 22.81 21 22.97 22.80 -.11 -1.1 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 319 59.96 1795 60.08 59.94 -.07 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 77 30.46 1019 30.78 30.40 -.03 +1.9 FT SSICv Q FCVT .48a 1.6 32.38 27.52 20 30.37 154 30.45 30.16 +.05 +6.0 FT DWF5 Q FV .18e .6 31.03 24.74 249 30.68 1163 30.97 30.33 +.14 +11.3 FT HeitGl N PRME 20.81 17.96 0 20.37 2 20.53 20.18 -.07 +2.1 FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.61 53 27.72 27.10 +.13 +.7 FT AI Rob n Q ROBT .07p 30.96 28.50 3 30.49 33 30.63 30.13 +.17 +6.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 4 21.73 15 21.90 21.73 -.17 +.2 FT SmCap Q RNSC .22e 1.0 23.38 19.03 1 23.12 2 23.12 22.83 +.20 +7.4 FT MdCap Q RNMC .19e 22.75 19.19 1 22.36 11 22.40 22.20 +.14 +3.0 FT LgCap Q RNLC .18e 23.11 19.67 1 22.30 12 22.40 22.20 +.01 +2.4 FT EM Sl n N RNEM 59.26 48.96 1 50.62 5 50.93 49.92 +.04 -7.1 FT DevInt Q RNDM .45e 55.12 49.43 1 50.58 18 50.74 49.95 +.14 -3.1 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 0 24.96 1 25.05 24.94 -.03 -3.7 FT QualInc Q QINC .60e 2.4 26.90 23.66 42 25.08 50 25.12 24.79 +.11 -1.6 FTNsSem ef Q FTXL .14e .4 36.21 24.50 9 33.44 80 33.90 32.93 +.31 +10.4 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.25 0 23.25 23.25 -.07 +8.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 10 22.56 13 22.75 22.46 -.08 +5.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 2 24.25 29 24.49 23.70 -.29 +14.8 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.96 1 20.13 19.96 -.19 -3.9 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 69 29.21 468 29.47 28.62 +.67 -.5 FTDorW n Q FVC .17e .6 28.96 22.93 37 28.61 391 28.84 28.34 +.16 +11.4 FT DWInt Q IFV .32e 1.5 24.24 19.40 54 21.07 839 21.19 20.87 -5.3 FT LgShEq N FTLS .16e .4 41.72 35.71 37 39.94 130 40.04 39.65 +.23 +1.7 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 7 38.06 21 38.28 37.82 -.01 -9.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 2 50.39 11 50.68 50.32 -.12 -.2 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 2 56.82 19 57.08 56.58 -.06 -6.2 FT RivDev Q RFDI 1.09e 1.8 68.99 60.24 24 62.27 229 62.53 61.74 +.28 -2.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 8 66.24 32 66.59 65.32 -.33 -6.0 FT RivEur Q RFEU .95e 1.5 70.58 61.30 4 64.20 22 64.38 63.70 +.46 -1.8 FT PfInc n N FPEI 21.03 18.88 11 19.03 108 19.19 18.93 -.15 -5.5 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.46 11 50.66 50.20 +.09 -2.2 FT VolIn n N HDMV 36.34 32.51 7 33.58 29 33.58 33.20 +.24 -2.2 FT VolD n N HUSV 23.72 21.53 32 23.20 137 23.30 23.14 +.01 +1.0 FTEgyInco A FEN 2.32 10.2 28.00 21.34 80 22.85 473 23.79 22.70 +.58 -13.8 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 35 16.32 196 16.82 16.16 -.09 -8.4 FtTrEnEq N FFA .96 6.0 16.73 14.00 43 16.06 225 16.14 15.90 +.07 -.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 87 52.54 687 52.68 52.15 +.06 +3.0sFTArcaBio N FBT 151.28 111.23 87 150.70 296 151.49 148.50 -.07 +21.0sFTDJInet N FDN 146.77 96.08 368 144.04 2388 146.77 142.69 -1.04 +31.1 FTN100ExT Q QQXT .14e .3 52.82 45.13 3 52.03 23 52.25 51.63 -.21 +7.0 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 20.00 39 20.27 19.85 -.10 -1.5 FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 35.05 21 35.23 34.88 -.01 +5.9 FT RNG N FCG .22e .9 24.67 18.65 90 23.43 857 23.68 22.87 -.18 +2.9 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 6 29.69 22 29.80 29.48 +.06 +3.2 FT ConDis N FXD .30e .7 45.57 35.88 26 43.01 191 43.50 42.87 -.19 +2.2 FT ConStap N FXG .75e 1.6 51.57 44.32 19 46.85 156 47.71 46.66 -.80 -3.7 FT Engy N FXN .33e 2.0 17.75 12.25 100 16.73 1831 16.94 16.46 -.33 +8.1 FT Fincl N FXO .65e 2.0 32.92 28.10 88 32.09 547 32.29 31.81 +.33 +2.5sFT HlthCr N FXH 77.65 63.96 29 77.38 241 77.66 76.68 -.03 +10.9 FT IndPrd N FXR .16e .4 42.74 34.52 57 40.53 621 40.68 39.60 +.43 -.1 FT Matls N FXZ .37e .9 46.43 37.58 25 42.46 235 42.96 41.88 +.03 -3.2sFT Tech N FXL .13e .2 59.99 43.96 107 59.38 533 59.99 58.60 +.19 +15.7 FT Utils N FXU .67e 2.6 28.28 23.46 107 26.07 664 26.50 25.94 -.41 +.2 FTCloudC Q SKYY .13e .2 56.44 39.72 278 55.58 1285 56.26 55.28 -.52 +21.1 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 42 25.05 266 25.15 24.90 -.06 -4.9 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 1 37.15 8 37.59 36.82 +.06 -12.0 FT GblAg rs Q FTAG .38e 1.5 29.98 25.12 1 26.07 89 26.33 25.96 -.11 -7.4 FT GblNRs Q FTRI .45e 3.6 13.25 11.23 0 12.56 3 12.56 12.49 -.08 +1.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 121 27.72 895 27.84 27.49 +.12 +19.8 FTIntlIPO Q FPXI .28e .8 39.87 32.54 2 35.80 12 35.80 35.07 +.37 +1.2 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.25 27 45.54 45.05 -.42 -.5 FT NAEngy N EMLP .93e 3.9 25.51 21.43 384 23.59 2635 23.93 23.14 +.15 -3.9 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 164 47.87 1131 48.05 47.85 -.13 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 66 47.28 498 47.61 47.20 -.28 -2.7 FT GlbCmd Q FTGC .26e 21.88 19.62 49 19.86 298 19.96 19.65 -.10 -4.1 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 112 14.56 560 14.58 14.50 +.04 -11.4 FT USIPO N FPX .32e .4 74.54 59.20 64 73.51 241 74.34 73.39 -.46 +7.7 FTChnd N FNI .19e .5 43.90 36.62 33 38.06 153 38.86 38.02 -.72 -3.9 FT Dow30 n N EDOW 23.50 19.61 0 22.30 0 22.30 22.28 +.01 +.8 FT EngCn N FLM .58e 1.0 63.91 52.97 0 55.57 3 55.57 55.24 -.08 -6.7 FT Wtr N FIW .21e .4 50.09 41.72 17 49.41 83 49.62 48.40 +.47 +1.4 FT IntPfd N FPF 1.95 9.0 25.10 21.40 164 21.55 971 21.60 21.41 -.04 -11.6 FT LCCore N FEX .58e 1.0 62.82 52.42 49 60.74 420 61.10 60.37 +.03 +3.8 FT LCGr N FTC .24e .4 69.06 54.43 38 68.18 195 68.48 67.53 +.19 +11.4 FT LCVal N FTA .82e 1.5 57.69 49.07 87 53.07 268 53.52 52.93 -.03 -2.9 FT MLP&E N FEI 1.42 10.8 16.50 11.68 125 13.15 783 13.48 12.83 +.10 -15.3 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 11 52.80 142 53.01 52.66 -.19 -1.4 FT MCCore N FNX .51e .7 71.16 57.71 35 70.42 355 70.86 69.49 +.33 +7.2 FTMstrDv N FDL .79e 2.7 31.14 27.37 189 28.80 1077 29.03 28.73 -.25 -4.3 FTFutStrt N FMF 51.53 37.80 2 48.11 12 48.31 47.71 -.28 +1.0 FstTrMtg N FMY 1.02 7.6 14.48 13.24 2 13.35 14 13.54 13.31 -.10 -6.2 FT MultCG N FAD .20e .3 75.06 57.62 7 74.70 60 75.00 73.75 +.41 +13.8 FT MultCV N FAB .45e .8 59.34 50.58 9 56.72 24 57.07 56.45 -.03 -.5 FTNDXEq Q QQEW .27e .4 63.55 52.68 22 62.86 93 63.42 62.56 -.34 +8.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 24 56.25 244 56.44 54.88 +1.62 +7.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 3 49.88 150 49.91 49.30 +.41 -4.4 FT MLPEn N FPL 1.26 11.9 13.49 9.57 69 10.58 462 10.82 10.22 +.17 -10.8 FT REIT N FRI .39e 1.7 24.11 20.20 179 23.25 293 23.72 23.10 -.32 -.1 FT SCCore N FYX .38e .6 68.71 53.07 39 68.08 456 68.42 66.97 +.47 +11.3 FTSpecFin N FGB .70 11.4 7.57 5.65 88 6.13 309 6.29 6.02 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.66 6 23.81 23.40 +.06 +1.2 FTrVLDv N FVD .57e 1.8 31.85 28.89 248 30.97 1790 31.07 30.81 +.03 +.4 FT EmOp N FEO 1.40 10.0 17.42 13.42 12 13.94 53 13.98 13.77 +.09 -14.6 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 11.27 12 11.60 11.27 -.13 -12.0 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 6 19.15 44 19.65 19.10 +.05 +10.1 First LI s Q FLIC .60 2.4 10 33.50 23.30 43 25.30 305 25.85 24.45 +.55 -11.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 44 12.70 303 12.85 12.68 -.02 -1.1 FirstEngy N FE 1.44 4.1 7 37.00 29.34 3221 35.31 24266 36.55 34.88 -.53 +15.3 FsthdTech Q SVVC 15.59 7.29 43 14.51 126 14.79 14.25 -.22 +61.9 FstSvc n Q FSV .54 .7 42 80.79 62.90 18 78.96 84 79.21 77.28 +.14 +12.9sFiserv s Q FISV 37 77.77 59.85 1500 77.35 6238 77.78 76.43 -.10 +18.0 Fitbit n N FIT 7.79 4.51 8299 6.07 20280 6.79 6.05 -.58 +6.3sFiveBelow Q FIVE 109.09 45.52 2114 102.94 7311 109.09 101.20 +1.58 +55.2 500.com N WBAI 63 23.22 9.05 40 14.50 280 14.63 13.54 +.33 +43.4 FvPntHld n N FPH 15.45 10.25 354 12.10 1046 12.39 12.04 -.19 -14.2 FivePrime Q FPRX 48.87 15.32 111 16.97 798 17.80 16.80 -.29 -22.6 FiveStar Q FVE 1.80 1.05 11 1.38 129 1.45 1.30 -.03 -8.3 Five9 Q FIVN 39.55 19.53 423 35.18 2396 35.77 34.32 +.09 +41.4 FlagstarB N FBC 27 40.06 29.61 253 33.44 1504 33.87 33.00 +.39 -10.6 F&C DynPf N DFP 1.92 7.9 28.36 22.78 58 24.29 233 24.29 23.83 +.30 -8.9 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 8 13.67 58 13.67 13.46 +.15 -8.7 FlrtyPfdOp N PFO .88 8.0 13.00 10.60 21 10.89 275 10.99 10.81 -.03 -7.8 FlrtyPfdSc N FFC 1.63 8.4 22.44 18.28 62 19.36 334 19.36 19.01 +.26 -5.4 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 20 19.47 138 19.49 19.21 +.22 -9.9 Flanign A BDL .25f .9 15 29.00 20.20 28.05 4 28.50 28.05 -.18 +18.9 Fleetcor N FLT 27 222.92 138.43 607 219.09 3877 220.99 214.17 -1.14 +13.9 Flex Ltd Q FLEX 15 19.71 12.93 3832 15.10 18908 15.33 14.65 +.29 -16.1tFlexPhm n Q FLKS 8.98 .80 681 .88 1223 .92 .80 +.02 -74.9 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 13 116.83 43 117.21 116.10 +.32 +4.4 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 17 53.91 75 53.98 52.92 +.07 -9.7 FlxUpstNR N GUNR .67e 2.0 35.54 29.36 377 33.09 2877 33.58 33.07 -.60 -.6 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 277 24.14 3085 24.19 24.13 -.08 -.9 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 109 24.51 712 24.63 24.51 -.16 -1.8 FlxCoreSl n N BNDC 28.51 23.99 0 24.18 45 24.27 24.13 -.10 -3.5 FlxGlbImp Q ESGG 101.95 87.20 1 97.06 5 97.35 96.71 +.32 +2.2 FlxUS Imp Q ESG 67.86 57.55 1 66.38 2 66.59 66.38 +.99 +4.3 FlexEMTilt N TLEH 33.14 28.37 1 28.95 5 29.00 28.69 -.05 -6.2 FlxDMTilt N TLDH 30.34 27.01 0 27.90 1 28.69 27.90 -.24 -4.4 FlxRAstAlo Q ASET 29.37 26.74 1 27.94 22 28.04 27.73 -.18 -2.8 FlxUSQLgC Q QLC 35.78 29.53 17 34.71 30 34.96 34.58 +.01 +4.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 50.09 7 50.65 50.04 -.74 -8.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 48.98 16 49.14 48.97 -.13 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 298 23.09 541 23.19 23.05 -.11 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.25 22 62.76 62.03 -.51 -.8 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.50 124 46.59 46.30 -.09 -4.6 FlxDevTilt N TLTD 1.88e 2.9 73.71 63.88 10 65.47 80 65.49 64.99 +.33 -5.4 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.29 59 23.29 23.09 +.12 -8.7 FlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 26.02 68 26.19 26.02 -.14 -9.0 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 23 24.54 315 24.55 24.29 +.16 -8.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 8 45.54 56 45.67 45.34 +.09 +3.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.21 9 44.39 44.18 +.08 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 37 46.28 266 46.46 46.08 +.06 +2.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 16 75.48 50 75.50 75.32 +.12 FlexSh n Q FPAY 6.56 2.62 28 3.66 74 3.66 3.40 +.17 -3.7 FlexSolu A FSI 2.10 1.33 10 1.62 43 1.63 1.55 -.01 -11.0 FlexionTh Q FLXN 32.25 19.06 195 27.07 1263 27.84 26.40 +.08 +8.1 Flexstl Q FLXS .88 2.3 57.79 34.74 16 37.57 94 40.42 37.33 -.65 -19.7 Flor&Dec n N FND 52 58.28 32.72 661 50.17 2865 50.91 47.27 +1.65 +3.1tFlotek N FTK 9.46 2.81 204 3.01 1979 3.05 2.81 -35.4 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 645 20.42 3850 20.68 20.04 -.23 +5.7 Flowserve N FLS .76 1.8 48.10 37.51 1132 42.16 5505 42.63 40.86 +.09 +.1 Fluent Inc Q FLNT 6.95 2.05 157 2.35 925 2.45 2.25 -.08 -46.6 Fluidigm Q FLDM 8.38 2.52 137 6.56 540 6.77 5.99 +.01 +11.4 Fluor N FLR .84 1.7 36 62.09 37.04 674 48.92 5537 49.56 47.90 -.53 -5.3 FlushFn Q FFIC .80 3.0 19 31.45 24.59 57 26.50 197 26.79 26.16 +.46 -3.6 FlyLeasing N FLY 1.00 7.3 12 14.97 11.54 51 13.76 227 14.04 13.68 -.22 +6.6 Foamix Q FOMX 7.45 4.34 67 5.45 422 5.90 5.35 -.35 -9.3 FEMSA N FMX .74e .8 103.82 80.86 277 95.60 1372 96.36 94.27 +.08 +1.8 Fonar Q FONR 11 33.90 21.10 12 27.30 91 28.60 26.63 -1.00 +12.1 FootLockr N FL 1.38 2.6 21 59.40 28.42 1588 52.41 9134 53.47 51.99 +.09 +11.8 FordM N F .60a 5.7 5 13.48 10.14 41487 10.56 206782 10.97 10.51 -.27 -15.5sForeScTc n Q FSCT 38.45 21.56 392 37.00 2189 38.45 34.30 +.73 +16.0 ForshtAut n Q FRSX 9.07 2.44 24 3.07 125 3.29 2.97 -.28 -23.9 ForestCA N FCE/A .72 3.2 18 26.30 19.24 747 22.67 5974 22.96 22.44 -.34 -5.9 Forestar N FOR 14 26.39 15.35 30 22.10 203 22.65 21.55 +.30 +.5 FormFac Q FORM 37 18.65 11.10 320 14.00 1575 14.43 13.50 +.45 -10.5 ForrestR Q FORR .80 1.9 55 47.75 36.95 26 43.00 174 43.70 42.00 -.75 -2.7 ForsightEn N FELP .13 4.88 3.28 0 3.80 26 3.88 3.52 -.03 -13.0 Forterra n Q FRTA 46 12.30 3.02 121 7.87 953 8.48 7.56 -.59 -29.1sFortinet Q FTNT 68.05 35.44 1015 67.98 5876 68.35 65.01 +1.42 +55.6 Fortis n N FTS 1.70 5.2 38.24 30.88 267 32.52 1105 32.71 32.20 +.18 -11.3 Fortive n N FTV .28 .4 81.51 62.05 1873 77.64 6695 78.20 76.22 +.42 +7.3tFortressBio Q FBIO 5.54 2.55 158 2.60 705 3.04 2.55 -.42 -34.8 FortB pfA Q FBIOP 2.34 11.3 24.80 20.01 3 20.80 20 21.95 20.60 -.65 -8.6 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 145 18.68 1086 19.25 18.64 -.24 -6.3 FortunaSlv N FSM 23 6.08 4.03 681 5.50 3054 5.58 5.31 -.03 +5.4 FBHmSec N FBHS .80 1.4 19 73.62 52.63 1119 56.23 8351 56.89 54.95 +1.05 -17.8 FortySev n Q FTSV 16.49 14.09 99 15.80 369 15.95 15.10 +.40 +5.0 ForumEn N FET 17.95 10.05 667 12.00 3879 12.75 11.95 -.65 -22.8 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 67 59.89 696 60.65 58.16 -.28 +4.3 Forward h Q FORD 31 4.45 1.03 61 1.83 1287 1.84 1.71 +.06 +48.8 ForwdPh Q FWP 23.12e 9.70 1.63 16 2.71 56 2.85 2.65 -.05 -26.4 Fossil Grp Q FOSL 32.17 5.50 1410 26.89 5148 28.02 24.88 +1.38 +246.1 Foster Q FSTR .16 .7 30.30 17.00 22 22.35 108 23.35 22.15 -.40 -17.7 FoundBld n N FBM 16.40 11.03 28 14.81 309 15.17 14.44 -.27 +.1 FndtnMed Q FMI 137.20 31.70 895 136.95 2918 136.95 136.70 +.25 +100.8 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 360 24.86 1603 25.23 24.49 -.02 -3.3 FourSeEd n N FEDU 3.32 68.2 8 10.45 4.65 4 4.87 30 5.05 4.80 -.13 -45.9sFoxFactory Q FOXF 37 53.95 33.20 227 50.95 1039 53.95 50.73 -1.25 +31.1 Francesca Q FRAN 39 10.28 4.51 627 7.75 2999 7.88 7.33 +.14 +6.0 FrancoN g N FNV .96f 1.3 72 86.06 66.19 395 74.56 1768 75.54 72.66 +1.36 -6.7 FrankCov N FC 31.20 17.35 39 24.40 253 25.50 24.05 -1.15 +17.6 FrankElec Q FELE .48f 1.0 28 48.80 37.60 91 46.70 523 47.30 45.40 +.15 +1.7 FrankFn n N FSB .40p 18 40.70 30.30 59 36.70 512 36.80 35.74 +.45 +7.6 FrankLibInt N FLQH 28.16 23.58 1 25.30 6 25.30 25.19 +.10 -.2 FrankLibEm N FLQE 35.59 29.55 56 30.48 261 30.66 30.13 +.04 -7.8 FrankLibGl N FLQD 30.47 26.92 1 28.04 6 28.04 27.78 +.09 -3.6 FrnL LoV n N FLLV 32.50 28.32 31.88 34 31.88 31.75 +.16 +5.2 FrnkLInvGr N FLCO 24.89 23.48 23.73 10 23.74 23.70 -.04 -4.2 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 8 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 39

FrnL IntO n N FLIO 31.52 27.50 1 28.40 3 28.40 28.40 -.07 -3.4 FrkL US Eq N FLQL 30.33 25.65 2 30.05 157 30.16 29.92 -.02 +3.9 FrankL Mun N FLMB 25.38 24.31 24.52 0 24.52 24.52 +.09 -2.2sFrkL US Sm N FLQS 30.02 24.17 2 29.94 3 30.02 29.89 +.28 +14.3 FrkL USMid N FLQM 29.28 24.87 29.16 0 29.16 29.16 +.11 +4.2 FrankRes N BEN .92 2.9 11 47.65 31.28 1573 31.98 9995 32.61 31.92 -.35 -26.2 FrkStPrp A FSP .36f 4.2 10 11.09 7.08 364 8.49 1564 8.90 8.36 -.27 -20.9 FrkLtdDur A FTF .74 6.6 12.13 10.85 64 11.20 378 11.21 11.03 +.13 -5.3 FrkUnv N FT .47 7.0 7.36 6.55 67 6.73 173 6.75 6.69 +.03 -6.1 FranksIntl N FI .30 3.5 9.15 4.93 569 8.47 2689 8.52 8.16 +.04 +27.4 FredsInc Q FRED .24 10.9 7.63 1.30 615 2.20 2693 2.26 2.15 -45.7 FrptMcM N FCX .20 1.3 10 20.25 12.72 20405 15.75 110800 17.20 15.65 -1.05 -16.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 17.16 162 17.24 16.41 +.27 +.5 FreqElec Q FEIM 10.59 7.51 17 7.86 68 8.02 7.56 -.24 -16.0 FresenMd N FMS .51e 1.0 57.94 44.88 80 49.35 515 50.33 49.29 +.02 -6.1tFDelMnt N FDP .60 1.4 18 52.64 42.45 101 42.82 471 44.14 42.45 -1.29 -10.2 Freshpet Q FRPT 30.20 14.10 247 29.30 1042 29.75 28.60 +.20 +54.6 FriedmInd A FRD .12f 1.2 10.22 5.15 88 9.75 505 9.84 9.02 +.55 +71.7tFrontr rs Q FTR 2.40 51.0 18.21 4.90 4341 4.71 16057 5.20 4.69 -.35 -30.3 Frontlne rs N FRO .60e 6.50 3.79 394 5.34 1953 5.51 5.03 +.08 +16.3 FuelTech Q FTEK 1.83 .71 23 .97 81 1.04 .97 -.03 -13.1 FuelCell rs Q FCEL 2.49 1.29 891 1.41 7564 1.46 1.31 +.08 -17.1 FulgentG n Q FLGT 7.04 2.73 26 5.00 170 5.50 4.32 +.48 +14.2 FulingGbl n Q FORK 6.00 2.65 4 3.35 152 3.65 3.25 -.20 -15.2 FullHseR Q FLL 4.10 2.37 10 3.23 64 3.41 3.20 -.05 -17.0 FullerHB N FUL .62f 1.1 24 58.74 46.62 322 56.26 1701 56.99 54.35 +.45 +4.4 FultonFncl Q FULT .48 2.7 19 19.55 15.05 990 17.60 5863 17.85 16.53 +1.10 -1.7sFunko n Q FNKO 88 18.46 5.81 603 16.75 5735 18.46 15.31 +.64 +151.9 FutFintch lf Q FTFT 8.00 1.30 68 1.95 504 2.26 1.86 -.25 -53.2 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.48 201 13.91 13.45 -.29 -4.3 FuweiF rs Q FFHL 4.93 2.39 6 2.85 122 3.32 2.75 -.48 -3.1G -:GWilliFood Q WILC 22 7.58 5.11 0 6.99 13 7.19 6.76 +.07 -2.8 G1Thera n Q GTHX 52.76 12.04 150 47.54 1272 48.39 41.29 +4.39 +139.6 GAMCO s N GBL .10f .4 32.60 23.97 9 26.49 49 27.63 26.32 -.46 -10.7sGATX N GATX 1.76f 2.0 16 86.91 56.00 977 88.28 2983 91.12 76.30 +11.42 +42.0 GATX 66 N GMTA 27.00 22.81 5 25.36 44 25.77 25.31 -.05 -3.4 GCI Lb A n Q GLIBA 55.47 41.33 430 46.67 2040 48.18 46.22 -1.11 -14.7 GCI Lb pfA Q GLIBP .13e 24.67 18.40 16 24.50 45 24.50 23.84 +.35 +7.7 GCP ApT n N GCP 27 34.79 27.25 358 29.40 1714 29.90 28.03 +.75 -7.8 GDL Fund N GDL .64 6.9 10.32 9.05 11 9.25 81 9.30 9.20 -.01 -4.9 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 46.18 8.50 644 44.81 2322 46.00 42.51 +1.06 +98.9 GGP Inc N GGP .88 4.2 31 24.23 18.83 19193 21.04 109592 21.07 20.25 +.14 -10.0 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 6 24.50 58 24.70 24.32 +.14 -2.9 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.46 129 26.60 376 26.62 26.13 +.38 +2.5 GMS Inc n N GMS 16 39.98 23.50 243 26.23 1817 26.74 25.06 +.64 -30.3 GNC N GNC .80 24.6 3 10.95 2.90 1698 3.25 6920 3.45 3.15 -.17 -11.9 GP Strat N GPX 24 31.25 17.45 19 18.60 149 19.38 18.55 -.40 -19.8 GSE Sy Q GVP 13 3.65 2.35 3 2.95 71 3.10 2.80 -.15 -9.2 GSI Tech Q GSIT 8.94 6.05 5 7.33 70 7.44 7.16 +.07 -7.9 GSV Cap Q GSVC 6 9.39 3.83 69 6.98 312 7.10 6.96 +28.1 GTT Comm N GTT 62.32 28.30 201 47.50 1345 48.00 45.10 +1.10 +1.2 GTY Tc un Q GTYHU 11.00 10.14 10.46 0 10.46 10.46 -.19 +1.4 G-III s Q GIII 28 51.20 22.66 400 47.26 2499 48.39 44.30 +2.65 +28.1 GTx Inc rs Q GTXI 23.40 5.10 204 16.81 394 17.22 14.30 +1.89 +32.3 GW Pharm Q GWPH 164.76 96.42 314 146.22 1662 152.50 144.31 -5.55 +10.8 GWG Hldgs Q GWGH 10.95 7.10 2 7.58 10 8.00 7.35 -.37 -8.9 GabCvInc N GCV .48 7.3 6.68 4.91 11 6.55 151 6.57 6.30 +.25 +11.0 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.75 3 25.92 25.75 -.16 -2.8 GabDvInc N GDV 1.32 5.7 24.97 21.10 120 23.31 514 23.49 23.12 +.06 -.4 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 3 25.62 13 25.70 25.51 -.06 -2.0 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.63 4 25.75 25.55 -.04 -2.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.10 11 25.15 25.02 +.01 -1.0 GabelliET N GAB .60 9.4 6.65 5.87 294 6.39 1612 6.40 6.30 +.08 +3.2 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 2 25.70 7 25.74 25.60 +.10 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 0 24.30 2 24.43 24.30 -.15 -1.6 Gabeli pfJ N GABpJ 26.72 24.42 5 25.33 23 25.55 25.32 -.15 -.8 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 4 24.70 10 24.83 24.51 +.04 -1.7 GabGSmM N GGZ 13.61 11.73 22 12.24 64 12.24 12.12 +.03 -3.9 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.42 6 25.42 25.25 -.04 -.3 GabGUtil A GLU 1.20 6.4 21.96 18.00 8 18.63 39 18.98 18.57 -.19 -12.5 GabGoAn n A GGO 24.74 16.18 0 19.70 0 19.70 19.70 +.03 +9.2 GabGo pfA A GGOpA 45.00 42.00 0 42.76 0 43.50 42.76 -.92 -.6 GabHlthW N GRX .52 5.0 10.95 9.12 34 10.33 252 10.42 10.30 -.08 +.1 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.50 2 25.58 25.50 +.02 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 25.82 2 25.98 25.74 -.03 -1.9 GabMultT N GGT .88e 9.8 10.09 8.42 70 8.95 341 9.15 8.91 -.14 -2.7 GabMul pfE N GGTpE 25.30 22.97 1 24.56 37 24.75 24.05 +.06 -2.2 GabMedM n Q MOGLC 100.10 99.90 0 100.04 9 100.04 100.04 +.08 GabUtil N GUT .60 10.3 7.20 5.68 104 5.85 611 5.92 5.81 -.07 -17.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.66 2 25.75 25.66 -.15 +.2 GabUtil pfC N GUTpC 26.19 24.54 3 25.18 24 25.38 25.02 -.18 -1.1 Gasa rs N GFA 12.99 5.12 30 6.05 71 6.20 5.34 +.56 -52.1 Gaiam A Q GAIA 22.75 10.80 58 21.30 346 21.60 20.05 +.90 +71.8 Gain Cap N GCAP .24 3.1 12 13.26 5.77 365 7.73 1274 7.87 7.50 +.16 -22.7 Galapag n Q GLPG 121.09 72.90 113 107.23 315 107.73 101.35 +7.09 +14.4 GalectinTh Q GALT 9.49 1.28 517 5.62 2266 6.55 5.57 -.93 +68.3 Gallaghr N AJG 1.64 2.3 27 72.77 56.20 876 70.39 4694 70.64 68.82 +1.53 +11.2 GalmedPh Q GLMD 17 27.06 3.61 1251 15.00 4759 15.98 13.60 -.24 +63.9 GamGldNR A GGN .84 16.6 5.77 4.80 290 5.05 2233 5.10 5.02 -3.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.33 7 23.45 23.03 +.08 -6.0 GamNRG&I N GNT .84 13.7 7.23 6.00 51 6.15 174 6.23 6.12 -.05 -8.3 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.81 16 24.01 23.69 -.14 -4.8 GameStop N GME 1.52 10.1 22.37 12.20 2148 15.08 11020 15.42 14.32 -.20 -16.0 Gam&Lsr n Q GLPI 2.52 6.9 20 39.32 32.51 1074 36.45 5767 36.83 35.72 +.29 -1.5 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.55 8 8.70 8.21 +.04 -23.9 Gannett n N GCI .64 6.4 12.38 7.94 786 10.04 4307 10.30 9.94 -.22 -13.4 Gap N GPS .97 3.2 15 35.68 21.84 3035 30.05 20491 30.83 28.96 +.65 -11.2 GardDnv n N GDI 38.00 21.76 648 27.83 4558 28.51 27.47 -.35 -18.0 Garmin Q GRMN 2.12f 3.3 21 65.96 49.80 913 64.55 4966 65.28 62.84 +1.32 +8.4 GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 15 8.27 145 8.46 8.11 +.15 +2.0 Gartner N IT 42 142.16 111.57 413 138.84 1539 140.85 138.66 -1.12 +12.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 84 24.05 649 24.30 23.20 +.70 -2.8 GasLPt pfA N GLOPpA 27.24 25.30 5 26.14 52 26.41 25.96 -.04 +.2 GasLog N GLOG .56 3.3 34 22.55 15.60 239 16.95 1503 17.70 16.80 -.85 -23.8 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 26.12 18 26.40 26.06 -.22 -1.8 GastarExp A GST 1.39 .38 952 .49 8519 .55 .45 -.04 -53.7 Gastar pfA A GSTpA 2.16 18.8 19.10 6.40 14 11.50 57 12.62 11.25 -1.14 -35.8 Gastar pfB A GSTpB 2.69 19.9 22.50 8.46 13 13.50 43 14.00 13.45 -.50 -28.5 GatesInd n N GTES 28 18.72 14.60 223 15.44 1452 15.84 15.11 -.34 -14.6tGazitGlobe N GZT .37e 4.1 11.00 8.82 0 9.05 32 9.12 8.82 +.05 -14.1 GeeGroup A JOB 5.52 2.00 4 2.99 23 3.08 2.77 -.06 +7.5 Gemphire n Q GEMP 21.59 4.75 234 7.87 1593 8.27 7.15 -.14 -.9 GencoSh rs N GNK 20.07 9.68 175 15.02 1049 15.96 14.40 -.06 +12.8 Gencor s Q GENC 41 18.45 14.85 7 15.90 49 16.15 15.65 -.20 -3.9 Generac N GNRC 18 54.19 35.51 189 50.87 2396 53.16 49.64 -2.14 +2.7 GAInv N GAM 1.15e 1.0 36.59 32.20 35 35.40 255 35.43 34.98 +.15 +2.9 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.00 13 26.19 25.91 -2.2 GenDynam N GD 3.72 1.9 21 230.00 184.21 965 195.28 6811 196.13 190.46 +2.54 -4.0 GenElec N GE .48 3.7 27.05 12.61 171174 13.12 398190 13.95 12.98 -.77 -24.9 GenFin Q GFN 14.15 4.55 70 13.85 404 14.05 13.25 +.15 +103.7 GenFin pfC Q GFNCP 8.90 8.6 104.67 93.03 0 103.10 4 103.19 102.79 -.04 +2.7 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 2 25.48 14 25.63 25.45 -.20 +.9 GenMills N GIS 1.96 4.5 10 60.69 41.01 3427 43.36 20060 44.97 42.82 -1.55 -26.9 GenMoly A GMO .51 .28 52 .43 494 .45 .40 -.00 +30.7 GenMotors N GM 1.52 3.9 46.76 34.50 10945 39.40 50128 40.50 38.86 +.04 -3.9 Gensco N GCO 45.90 20.90 267 40.75 1285 41.90 39.00 +1.35 +25.4 GenesWyo N GWR 28 85.10 64.31 455 83.63 3216 84.01 80.47 +.17 +6.2 GenesisEn N GEL 2.88f 12.8 55 31.66 18.42 643 22.45 4427 23.38 22.11 -.46 +.4 GenesisHlt N GEN .24 16.8 2.86 .60 969 1.43 5113 1.60 1.32 -.08 +87.4 GeneticT rs Q GENE 2.05 .70 99 1.32 26999 2.04 1.26 +.23 +14.1 GenieEn n N GNE .30 4.9 7.17 3.82 36 6.10 368 6.19 5.88 +.11 +39.9 GenieE pfA N GNEpA .64 8.4 7.94 6.85 6 7.61 48 7.75 7.51 -.05 +3.6 GeniusBr n Q GNUS 4.37 2.01 7 2.61 61 2.66 2.31 +.22 -4.0 GenMark Q GNMK 12.55 3.63 123 6.75 796 7.17 6.41 -.31 +61.9tGenoceaB Q GNCA 6.78 .75 195 .77 1603 .83 .75 -.04 -33.8sGenomic Q GHDX 58.83 26.54 412 57.34 1730 58.83 52.12 +4.38 +67.7 Genpact N G .30 20 34.79 27.83 586 30.53 3808 30.65 29.68 +.60 -3.8 Genprex n Q GNPX 19.45 3.84 36 7.36 109 7.80 7.04 -.38 +56.6 Gentex Q GNTX .44f 2.0 15 25.41 16.59 5144 22.23 12088 23.90 21.92 -1.00 +6.1sGentherm Q THRM 46 41.55 29.50 146 40.60 659 41.55 40.05 +.35 +27.9 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 1193 98.06 6060 98.73 92.46 +4.81 +3.2 Genworth N GNW 3 4.92 2.66 1238 4.64 10076 4.70 4.58 +.03 +49.2 GeoGrp s N GEO 1.88 7.2 16 31.03 19.05 564 26.09 4157 27.36 25.42 -.74 +10.6 GeoPark N GPRK 21.88 7.45 185 19.33 1567 19.48 18.60 -.10 +95.1 GaPw 77 n N GPJA 26.14 23.01 31 24.83 159 24.88 24.64 +.04 -3.0 GeospcT hs Q GEOS 18.71 9.18 54 14.12 327 14.98 13.97 -.51 +8.9 Gerdau N GGB .02e .5 5.32 2.89 11029 4.22 42465 4.30 3.90 +.22 +13.4 GerABcp s Q GABC .60 1.6 21 39.02 30.75 28 37.12 361 37.40 35.84 +1.35 +5.1 GerNew N GF 1.23e .4 21.49 16.90 8 18.51 54 18.78 18.44 +.12 -4.8 GeronCp Q GERN 6.68 1.74 7730 3.43 24465 3.67 3.13 -.19 +90.6 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 79 28.31 468 28.68 27.89 -.17 +4.2 Gevo rs Q GEVO 24.74 3.23 496 4.11 2586 4.48 3.96 -.17 -65.2 Gibraltar Q ROCK 19 40.70 25.61 65 39.30 562 40.05 38.70 +.30 +19.1 GigCapit n N GIG 10.22 9.60 9.78 9 9.82 9.78 -.04 +1.5 GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 11 3.05 50 3.05 2.87 +.09 +.3 GilatSatell Q GILT 9.30 5.31 3 8.77 39 9.00 8.60 -.19 +13.4 Gildan s N GIL .45 1.6 17 34.19 27.21 353 28.72 1860 28.93 27.95 +.33 -11.1 GileadSci Q GILD 2.28 2.9 9 89.54 64.27 5656 77.37 30591 77.85 76.08 -.01 +8.0sGlacierBc Q GBCI 1.04f 2.4 24 41.47 31.38 898 42.90 2261 43.00 39.58 +3.20 +8.9 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 64 9.21 614 9.35 9.15 +.13 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 0 25.35 7 26.12 25.23 +.20 -1.9 GladstnCm Q GOOD 1.50 7.6 23.29 16.78 69 19.78 460 20.41 19.60 -.40 -6.1 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.21 7 26.32 26.15 +.21 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.05 12 26.25 25.99 +.16 -.1 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.47 15 25.60 25.35 +.04 -1.7 GladstInv Q GAIN .80a 6.8 17 12.26 9.00 91 11.91 537 12.15 11.79 +.20 +6.7 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.40 18 25.48 25.25 +.14 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 9 25.29 22 25.44 25.21 +.07 -.6 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 4 25.27 14 25.40 25.15 +.04 -1.3tGladstLnd Q LAND .53 4.6 79 14.29 11.40 202 11.48 863 12.09 11.40 -.52 -14.5 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.45 3 25.52 25.39 +.06 -1.6 Glatfelter N GLT .52 2.6 16 23.85 15.76 108 20.25 625 20.47 19.73 +.43 -5.0 Glaukos n N GKOS 45.00 23.08 366 42.09 1452 42.87 40.95 -.04 +64.1 GlaxoSKln N GSK 2.89e 6.9 42.95 34.52 10915 41.87 18697 42.32 40.44 +.13 +18.0 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 7 12.25 20 12.35 11.80 +.35 +10.8 GblBldT n Q GBT 68.05 24.03 678 41.35 3915 42.50 39.15 +.70 +5.1 GblBrCopp N BRSS .24 .8 12 36.50 27.50 105 31.80 492 32.15 30.40 +.10 -3.9 GblEagEnt Q ENT 3.84 .87 101 2.74 1052 2.92 2.70 -.12 +19.7 GlbIndem Q GBLI 27 49.91 32.22 9 41.25 38 41.76 39.40 +1.42 -1.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 1 25.95 8 25.98 25.87 +.01 +.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 5 25.81 23 25.83 25.75 +.06 -.2 GlbMed n N GMRE .20p 9.83 6.34 144 8.42 906 8.73 8.30 -.15 +2.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.68 7 24.83 24.64 -2.5 GlobNetL n N GNL .94 4.5 34 22.43 15.55 312 20.86 1920 21.18 20.42 +.16 +1.4 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 3 25.09 48 25.18 24.93 -.08 -2.3 GlobPtrs N GLP 1.85 10.6 18.50 15.17 20 17.40 120 17.60 17.10 +.20 +4.2 GlobPay s N GPN .04 39 119.69 89.41 772 117.12 3385 118.52 116.28 -.83 +16.8 GlSlfStor n Q SELF .26 6.3 5.15 3.92 1 4.14 32 4.15 4.06 +.04 -10.2 GlbShipLs N GSL .40 32.3 1.94 .97 33 1.24 336 1.26 1.17 +.03 +6.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 2 25.00 12 25.00 24.37 +.37 +4.5 GlWatRs n Q GWRS .28 3.0 10.00 8.40 29 9.54 357 9.85 9.24 +.13 +2.1 GlbXNordic N GXF .83e 3.7 24.68 21.25 1 22.44 13 22.44 22.12 +.34 -1.1 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.20 28 14.28 14.00 +.02 -12.8 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 55 15.42 274 15.50 15.23 -.01 -.8 GbXUSRota N SCTO .12p 28.03 24.51 26.79 0 26.79 26.79 +.23 +1.8 GblXEffic N EFFE .16p 27.69 25.00 26.48 1 26.52 26.43 +.02 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.54 5 12.87 139 13.05 12.66 -.09 +8.2 GblXColum N GXG .41e 3.8 11.51 9.33 37 10.65 354 10.74 10.49 -.02 +6.3 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.93 7 21.93 21.51 +.25 -8.5 GbXMLP&E N MLPX .60 4.5 14.60 11.36 111 13.48 501 13.71 13.11 +.07 -.8 GblXChMat N CHIM .24e 1.3 24.12 17.46 0 18.28 7 18.68 17.85 +.07 -12.4 GblXArg N ARGT .09e .3 38.46 26.36 94 29.84 217 30.05 28.47 +1.28 -15.5 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 46 25.17 258 25.35 25.05 -.15 -1.7 GXSupInPf N SPFF .99 8.3 12.96 11.65 49 11.98 253 12.03 11.94 -1.5 GblXGuru N GURU .28e .9 32.47 26.85 5 32.17 19 32.37 31.97 -.05 +8.3 GbXGreece N GREK .13e 1.4 11.56 8.57 276 9.17 1020 9.40 9.16 -.10 -10.8 GblXChCon N CHIQ .12e .7 19.98 15.14 89 17.09 315 17.50 17.04 -.54 -8.5 GblXSocM Q SOCL 39.03 28.94 16 36.36 159 36.91 36.14 -.34 +10.3 GblX MLP N MLPA .90e 9.5 11.14 8.14 385 9.43 5025 9.65 9.14 +.14 -4.4 GblXFertil N SOIL .25e 2.4 11.01 9.30 0 10.46 29 10.46 10.34 +.13 -.7 GblXChiEn N CHIE .41e 3.2 13.77 10.88 0 12.69 2 12.86 12.40 -.06 +11.8 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 220 21.00 1093 21.13 20.83 -.11 -3.6 GlbXChiFn N CHIX .34e 2.0 21.04 16.18 7 16.74 80 16.80 16.33 -.13 -7.0 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 1 15.88 15 15.90 15.41 +.27 -6.6tGblXPakist N PAK 16.55 10.21 13 10.42 83 10.61 10.21 -.30 -15.8 GblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.56 3 13.56 13.46 -.06 -11.2 GblXNorway N NORW .83e 5.8 14.95 12.25 24 14.22 186 14.27 14.03 -.07 +8.3 GbXNsChiT Q QQQC .07e .2 34.11 25.89 5 29.69 22 30.00 29.39 -.07 -3.9 GblXScUS n N SCIU 32.53 28.49 3 32.23 18 32.33 32.09 +.07 +4.2 GblXScEu n N SCID 29.75 26.69 27.51 1 27.51 27.47 +.19 -.8 GblXScAs n N SCIX 27.08 24.48 25.44 0 25.44 25.44 +.03 -1.8 GblXScJp n N SCIJ 33.72 29.13 29.77 0 29.77 29.44 +.37 -6.1 GbX Auto n Q DRIV 15.78 14.35 3 14.79 38 15.00 14.74 -.05 -3.2 GbX US pf n N PFFD 26.22 23.70 63 24.63 177 24.63 24.35 +.12 -1.0 GbXNigeria N NGE .31e 1.5 27.10 19.30 53 20.05 184 21.08 19.60 -.81 -7.6 GbX US Inf N PAVE 17.80 13.80 7 16.79 171 16.89 16.41 +.13 +.1 GblFound n N BOSS 20.72 15.50 13 20.22 37 20.40 20.08 +16.7 GblX SupDv Q EFAS 19.06 17.05 3 17.61 12 17.61 17.42 +.07 -2.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.80 52 11.87 11.68 -.01 -6.2 GblX Rob n Q BOTZ 27.42 19.18 416 21.96 3457 22.24 21.71 -.19 -7.3 GlbXCon ef Q KRMA 20.83 17.33 6 20.46 28 20.58 20.36 +.00 +5.3sGblXMilTh Q MILN 23.07 17.31 19 22.88 74 23.07 22.77 -.00 +18.8sGbX Longv Q LNGR 21.71 18.23 1 21.65 40 21.71 21.51 +.10 +11.3 GlX Intrn n Q SNSR 21.41 17.90 15 20.14 143 20.29 19.82 +.18 +1.5 GbX HlthW Q BFIT 19.30 15.68 0 18.88 5 19.00 18.83 -.03 +13.3 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 2 15.13 29 15.20 14.97 +.16 -1.1sGlX Fintc n Q FINX 27.46 19.25 147 27.48 667 27.56 26.96 +.38 +25.2 GlbXCop rs N COPX .43e 1.9 29.34 22.71 133 23.07 232 23.62 22.80 -.39 -15.6tGlbXSilv rs N SIL 36.36 27.63 49 28.09 684 28.63 27.63 -.49 -13.9 GlbXLith rs N LIT 41.21 30.40 258 32.48 1063 32.95 32.30 -.69 -16.2 GbX Gold rs N GOEX 25.21 20.08 6 22.20 29 22.42 21.82 -.30 -4.8 GbXUran rs N URA 16.36 11.81 698 12.80 2220 12.90 12.25 -.11 -15.0 GlXCatholc Q CATH 35.58 29.72 73 34.65 114 34.88 34.57 -.06 +5.3 GlblScape A GSB .06 1.5 22 5.51 3.27 12 3.89 69 4.00 3.80 +.07 +9.6 Globalstar A GSAT 2.18 .40 1999 .45 16124 .46 .41 +.02 -65.6 GlobantSA N GLOB 61 59.97 34.82 235 58.79 1254 59.66 57.19 -.16 +26.5tGlobusM rs Q GLBS 2.26 .44 107 .44 578 .50 .42 -.03 -61.3 GlobusMed N GMED 44 57.55 27.79 280 52.65 1676 53.02 51.62 +.63 +28.1 Glowpoint A GLOW .65 .15 387 .18 2997 .22 .17 -.01 -50.0 GluMobile Q GLUU 6.75 2.56 1195 6.08 6270 6.34 6.04 -.15 +67.0 GlycoMim Q GLYC 26.05 10.06 371 16.44 1999 17.09 15.38 -.68 -2.1sGoDaddy n N GDDY 79.00 40.78 1154 78.45 5569 79.35 75.89 +1.67 +56.0tGogo Q GOGO 14.76 3.52 1898 3.84 16347 4.11 3.52 -.20 -66.0 GolLinhs s N GOL 14.48 5.06 1560 7.09 6822 7.38 6.01 +1.25 -19.1 GolLNGLtd Q GLNG .20 .7 35.54 19.32 874 27.30 4636 28.42 26.53 -.72 -8.4 GolLNGPt Q GMLP 2.31 15.3 23.46 14.27 188 15.09 1838 15.53 14.40 -.18 -33.8 GolrLNG pf Q GMLPP 2.19 8.4 26.70 24.22 14 26.04 109 26.04 25.50 +.49 +.1 GoldFLtd N GFI .02e .6 4.70 3.45 2381 3.61 19136 3.65 3.48 +.05 -16.0sGoldResrc A GORO .02 .3 89 7.33 3.37 347 7.14 1846 7.33 6.95 +.25 +62.3 GoldStdV g A GSV 2.01 1.15 315 1.59 2054 1.63 1.40 +.15 -9.1 Goldcrp g N GG .24 1.8 19 15.55 11.64 5674 13.61 24995 13.67 13.02 +.38 +6.6 GoldBull n Q DNJR 8.50 4.40 9 7.99 35 8.50 7.08 +.76 +68.5 GoldenEnt Q GDEN 34 34.75 19.41 195 34.01 2929 34.45 29.65 +4.66 +4.2tGoldenMin A AUMN .65 .26 80 .32 1611 .37 .26 +.02 -25.9 GoldenOc rs Q GOGL .40 4.6 9.95 6.72 138 8.69 614 8.80 8.45 +.18 +6.6 GoldStr g A GSS 6 .92 .56 618 .67 4567 .70 .64 +.00 -24.7 GldFld A GV 12 6.38 3.60 15 4.63 349 4.65 4.30 +.28 -5.6 GoldS pfJ N GSpJ 1.38 5.3 28.18 25.43 105 26.18 273 26.18 25.84 +.19 -1.2 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 74 21.66 591 22.23 21.51 -.06 -2.3 GS ActbtInt N GSIE 32.48 27.97 88 29.84 767 29.86 29.56 +.20 -.5 GS ActEM N GEM 39.44 32.27 124 33.51 677 33.57 32.82 -.05 -6.4 GS ActEur N GSEU .60e 33.94 30.00 2 31.22 56 31.22 30.92 +.18 -1.5 GS ActJpn N GSIY 36.02 30.08 12 32.96 39 33.04 32.66 +.33 -2.0 GS US LgC N GSEW 46.27 40.58 1 45.23 19 45.23 44.83 +.26 +4.0 GS HYBd n N GHYB 50.32 48.01 0 48.41 7 48.46 48.33 -.05 -2.2 GS CpBd n N GIGB 50.44 47.71 11 48.10 40 48.31 48.10 -.13 -4.2 GS ActLgC N GSLC 57.42 48.05 122 56.57 953 56.83 56.19 +.05 +6.0 GS 0-1Yr n N GBIL 105.09 99.91 713 100.12 1234 100.14 100.04 +.07 +.1 GS Indus n N GVIP 57.97 48.84 6 57.07 55 57.83 56.80 -.28 +7.8 GS SCap n N GSSC 48.61 39.39 2 48.32 17 48.41 47.54 +.45 +11.6 GSCI37 N GSC 28.00 17.55 0 25.70 7 25.70 25.48 -.40 +7.2 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2683 231.69 26150 233.72 226.74 +5.28 -9.1 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 156 27.30 344 27.40 27.23 -.07 -4.4 GoldS pfN N GSpN 28.34 25.95 84 26.72 219 26.86 26.55 -.14 -4.0sGoldS pfB N GSpB 1.55 5.8 26.90 25.20 18 26.65 54 26.91 26.18 +.25 +3.0 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 18 24.45 89 24.59 23.97 +.10 +7.5 GoldS pfA N GSpA .96 4.1 24.46 21.25 65 23.29 175 23.29 22.80 +.14 +3.3 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 156 23.10 474 23.14 22.80 +.03 +2.3 GS MLPEn N GER .64 10.0 7.46 5.25 108 6.40 1049 6.59 6.20 +.10 +4.1 GS MLPInc N GMZ 1.38 14.9 10.33 7.55 60 9.28 832 9.58 9.02 +.17 +3.8 GolubCap Q GBDC 1.28a 6.8 13 19.87 17.35 85 18.89 573 19.00 18.58 +.25 +3.8 GoodTimes Q GTIM 4.30 2.25 16 4.25 106 4.25 4.10 +60.4 GoodrPet n A GDP 15.75 8.20 20 12.09 134 12.80 11.91 -.31 +10.8tGoodyear Q GT .56 2.6 7 36.52 21.11 2286 21.62 15507 22.74 21.11 -1.06 -33.1sGoosehIn n Q GSHD 29.73 10.78 320 26.92 959 29.73 25.00 +.86 +70.9 GoPro Q GPRO 11.89 4.42 2605 6.26 10657 6.76 6.20 -.05 -17.3 GordPoin n Q GRAQ 9.84 9.70 3 9.82 27 9.84 9.81 +.02 +1.2sGordPoi un Q GPAQU 10.40 9.97 10.40 6 10.40 10.33 +.05 +4.0 GorsHl A n Q GSHT 10.40 9.85 9 10.15 1870 10.18 10.13 -.01 +2.1 GoresHl un Q GSHTU 11.08 10.25 10.71 668 10.72 10.70 +.24 +3.4sGormanR N GRC .50 1.4 32 36.93 25.06 58 37.02 277 37.15 35.76 +.55 +18.6 GovPrpIT Q GOV 1.72 10.8 26 19.60 11.87 728 15.90 5311 16.59 15.25 -.12 -14.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 6 25.40 59 25.50 25.30 -.05 -1.7 vjGrace N GRA .96 1.3 21 77.37 58.48 300 73.31 2405 75.23 72.76 -1.23 +4.5 Graco s N GGG .53 1.1 15 49.69 34.89 594 47.29 3116 47.52 45.76 +1.08 +4.6 GrahamCp N GHM .36 1.4 19 27.51 17.97 69 26.29 176 26.58 25.35 +.35 +25.6 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 565.40 87 574.75 556.45 -7.17 +1.3sGraingr N GWW 5.44f 1.6 24 347.20 155.00 922 340.25 8151 347.20 300.97 +29.77 +44.0 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.35 33 25.35 25.18 +.10 -5.9 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1467 27.35 6106 27.42 27.32 +2.6 GranTrra g A GTE 3.61 1.93 1214 3.36 5710 3.56 3.36 -.20 +24.4 GranaMon N GRAM .25e 6.4 5.15 2.25 178 3.93 480 3.93 3.51 +.23 +37.9sGrCanyEd Q LOPE 26 119.95 71.01 284 119.18 2108 119.95 117.29 -.01 +33.1 GraniteC N GVA .52 1.0 27 68.58 47.05 211 54.60 1129 56.48 53.81 -1.42 -13.9 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 182 18.60 1145 18.75 18.44 -.08 +4.8 GraniteRE N GRP/U 2.30 42.53 36.24 10 41.16 44 42.53 40.75 -.60 +5.3tGran Gld n N BAR 142.87 121.43 30 122.89 121 123.93 121.43 -1.08 -5.7tGranCom n N COMB 27.39 24.67 10 25.01 74 25.02 24.67 -.01 -4.4 GranSP n N COMG 32.29 24.96 1 28.91 18 28.93 28.39 -.32 +4.4 GrphTInt n N EAF 20.75 14.44 338 18.60 2995 18.74 17.11 +1.13 +20.0 GraphPkg N GPK .30 2.0 16 16.74 12.65 3127 14.83 16392 15.03 14.59 -.02 -4.0 Gravity rs Q GRVY 27 108.97 13.18 10 61.98 51 63.05 53.64 +4.98 -34.4 GrayTelev N GTN 9 17.80 10.70 606 15.45 5601 15.80 14.90 -.20 -7.8 GrayTvA N GTN/A 22 15.75 9.50 0 14.55 2 15.25 14.55 -.70 +1.4 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 19 13.32 372 13.55 13.20 +.12 -3.6 GrtAjx24 n N AJXA 26.80 24.54 2 24.89 215 24.93 24.72 +.05 -1.9 GrElCp hn Q GECC 1.00 10.9 11.30 8.76 14 9.21 83 9.35 9.18 -.11 -6.4 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.43 19 25.44 25.06 +.19 -.1 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 1 24.90 10 25.03 24.85 -.11 +1.8 GrElm hn Q GEC 4.40 3.20 16 3.20 38 3.35 3.20 -.10 -21.0sGrLkDrge Q GLDD 5.70 3.60 279 5.75 601 5.83 5.45 +.15 +6.5 GtPanSilv g A GPL 1.46 1.06 374 1.16 2132 1.16 1.08 +.04 -10.1sGrtSoBc Q GSBC 1.12 1.9 17 61.55 47.50 39 60.15 117 61.55 57.85 +2.40 +16.5 GrtWstBcp N GWB 1.00f 2.4 16 46.03 33.27 134 41.64 699 41.96 40.76 +1.03 +4.6 GreenBncp Q GNBC .10p 17 24.40 19.50 74 22.20 526 22.40 21.48 +.55 +9.4 GreenBrick Q GRBK 14 12.50 8.90 183 10.00 788 10.20 9.80 -.10 -11.5sGreenDot N GDOT 42 82.28 38.96 227 81.71 1486 82.28 77.49 +3.35 +35.6tGreenPlns Q GPRE .48 3.0 80 21.90 15.40 604 15.90 3277 16.35 15.40 -.25 -5.6 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 56 16.25 231 16.80 16.15 -.45 -13.1tGreensky n Q GSKY 27.02 18.50 242 19.51 2887 20.15 18.50 +.24 -16.5 GreenTrH n N GHG 25.10 10.75 31 17.49 218 18.89 17.02 -.57 +35.1sGreenbCos N GBX .92f 1.6 12 56.00 41.95 1270 57.65 3496 58.70 54.50 +3.35 +8.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.80 15 34.50 30.80 +.25 +3.7sGreenhill N GHL .20 .6 32.20 13.80 194 31.50 1493 32.20 31.05 +.80 +61.5 Greenlight Q GLRE 23.15 13.55 217 14.00 1110 14.35 13.80 +.10 -30.3 Greenpro n Q GRNQ 22.70 7.15 10.50 0 10.50 10.50 -.20 -52.3 Greif A N GEF 1.68 3.2 17 65.60 47.97 80 53.23 996 54.17 51.78 -1.32 -12.1 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 4 57.90 27 58.95 56.50 -2.05 -16.5 GrdsmHld n Q GSUM 13.99 3.68 35 6.47 377 6.57 6.03 +.26 -29.3 Griffin Q GRIF .40f .9 46.50 31.42 2 43.00 9 44.00 40.50 -.97 +17.2 Griffon N GFF .28f 1.5 19 24.50 17.00 139 18.50 1062 19.10 17.75 +.55 -9.1 GrifolsSA s Q GRFS .46e 2.2 25.18 19.92 2672 21.33 9240 21.60 20.67 -.06 -6.9 GrinrdSh n Q GRIN 20.50 9.55 3 10.91 6 12.00 10.27 -.45 -35.8 Group1 N GPI 1.00 1.5 9 84.47 51.62 118 67.53 930 68.21 63.22 +1.87 -4.8 Groupon Q GRPN 5.99 3.60 3940 4.70 29138 4.77 4.54 +.03 -7.8 GrubHub N GRUB 120.07 44.80 1118 111.94 5334 114.85 109.09 +1.01 +55.9 GAeroPac N PAC 2.78e 2.8 119.87 82.19 76 99.56 466 101.02 97.85 -.15 -3.1 GpAeroCN Q OMAB 1.71e 3.6 19 52.51 37.45 68 47.24 388 47.39 44.84 +1.90 +13.9 GpoASur N ASR 3.31e 229.45 152.41 27 172.72 193 176.38 163.54 +7.29 -5.4 GpoAvalAc N AVAL .40 4.9 9.51 8.01 58 8.09 365 8.34 8.07 -.22 -4.8 GrpoFin Q GGAL .36e 1.0 73.45 31.20 1024 35.62 3338 36.26 33.68 +.90 -45.9 GpoSimec A SIM 11.74 8.26 3 9.61 30 10.09 9.31 +.16 +2.8 GpSuprvi n N SUPV 33.85 9.99 1685 11.42 5824 12.09 11.12 -.35 -61.1 GpTelevisa N TV 27.37 14.20 2408 20.01 12311 21.41 19.91 -.35 +7.2 GuangRy N GSH .63e 2.4 37.43 25.03 1 26.15 4 26.31 26.00 +.05 -21.7 GuarntyBc Q GBNK .66 2.1 19 35.20 24.70 77 31.00 342 31.20 30.10 +1.05 +12.1 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 33.30 47 33.84 32.36 +.88 +8.6sGuarFBc Q GFED .48 1.9 36 25.00 20.41 4 25.00 12 25.00 23.93 +.10 +12.0 Guess N GES .90 3.9 26.15 11.98 667 22.97 3122 23.82 21.35 +1.51 +36.1 GuggBAB N GBAB 1.66 7.6 23.29 20.97 19 21.72 129 21.88 21.51 -.02 -4.4 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 8 21.90 62 21.90 21.60 +.12 -.1 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 10.9 9.42 7.72 98 8.84 598 8.90 8.67 +.17 -.7 GugIntMult N HGI .59e 3.5 18.58 16.45 16.88 -3.2 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 GugStrOp N GOF 2.19 10.3 22.39 18.80 148 21.18 1404 21.96 20.87 -.83 -1.9 Guidewire N GWRE 96.19 67.89 269 93.71 1954 95.63 93.57 -1.55 +26.2 GulfIsland Q GIFI .04 .4 13.95 6.90 48 9.50 275 9.75 9.15 -.15 -29.2 GulfRes Q GURE 3 2.05 1.22 30 1.33 88 1.35 1.28 +.00 -9.5 GlfmrkOf n A GLF 39.00 17.80 33 34.32 350 36.10 32.65 +1.01 +20.5 GulfportE Q GPOR 6 15.08 8.11 3543 11.86 17565 12.15 11.60 -.23 -7.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 19.97 1 20.16 19.97 -.13 -.6H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 20.16 110 39.01 936 39.98 38.65 -.18 -4.0 HCA Hldg N HCA .35p 16 108.85 71.18 1218 108.00 8720 108.48 105.64 +1.45 +23.0 HCI Grp N HCI 1.50 3.5 47.58 27.11 22 42.28 159 42.66 41.05 +.55 +41.4 HCP Inc N HCP 1.48 5.7 14 32.34 21.48 2678 25.98 19326 26.19 25.37 +.14 -.4sHD Supply Q HDS 13 45.24 29.91 801 44.74 5735 45.24 43.54 +.74 +11.8 HDFC Bk N HDB .37e .3 112.10 89.07 652 111.45 2116 111.97 109.38 +.91 +9.6 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.10 1 26.25 25.94 +.17 -1.4 HFF Inc N HF 1.80e 16 51.74 32.99 323 36.19 1123 36.50 34.12 +1.65 -25.6stHL Acqui n Q HCCH 9.56 9.52 9.56 889 9.56 9.52 +.1sHL Acq un Q HCCHU 10.30 10.05 10.30 822 10.30 10.11 +.20 +2.3stHL Acq rt Q HCCHR .40 .35 .38 1186 .40 .35 HMG A HMG 16.33 8.94 0 14.49 9 14.77 13.81 -.01 +16.0sHMN Fn Q HMNF 19 20.25 16.80 10 21.00 13 21.00 19.75 +1.10 +9.9sHMS Hldgs Q HMSY 47 24.48 11.01 365 24.25 1850 24.66 23.00 +.04 +43.1 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 172 39.30 867 39.68 38.05 +.11 +1.9 HP Inc N HPQ .56f 2.4 9 24.75 18.25 6919 22.94 29360 23.74 22.89 -.77 +9.2 HSBC N HSBC 1.50e 3.2 55.89 46.23 866 47.38 5543 47.58 47.01 -.06 -8.2 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 196 26.32 455 26.38 26.24 -.01 +1.9 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.59 158 3.31 928 3.34 3.10 +.13 +63.1 HV Bcp n Q HVBC .50e 18.50 13.75 14.72 6 14.95 14.70 -.27 -3.2 HabitRest Q HABT 61 17.45 8.10 144 10.30 1077 10.75 10.00 -.30 +7.9 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 106 16.80 379 16.94 16.26 +.42 +6.9sHaemonet N HAE 91 99.50 38.79 486 98.65 3488 99.50 93.31 +4.10 +69.9 Hailiang n Q HLG 88.92 8.55 97 78.66 259 82.17 74.42 -2.96 +74.0 HainCels lf Q HAIN 45.61 25.41 703 28.99 6783 29.99 28.37 -1.03 -31.6tHalconRs n N HK 9.07 3.57 5084 3.77 22513 3.95 3.57 -.19 -50.2 HalladorE Q HNRG .16 2.4 7 7.98 4.79 55 6.58 221 6.61 6.10 +.25 +8.0 Hallibrtn N HAL .72 1.6 57.86 38.18 10582 45.20 36625 45.50 44.07 -.15 -7.5 HallmkFn Q HALL 11.83 8.62 34 10.89 147 10.95 10.20 +.70 +4.4 Halozyme Q HALO 40 21.48 11.41 883 18.14 3125 18.30 17.08 +.87 -10.5 HamiltnBc Q HBK 16.20 14.00 14.90 8 14.95 14.70 +.30 -3.2 HamBchBr N HBB .34 1.3 41.00 20.97 21 27.11 185 28.38 26.10 -.55 +5.5 HamilLa n Q HLNE .85f 1.7 57 54.59 21.36 213 51.20 629 52.78 49.37 +1.97 +44.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 40

tHancJaf n Q HJLI 5.64 2.79 35 3.00 268 3.30 2.79 -.17 -42.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 32 38.08 169 38.21 37.05 +.84 -3.2 HanJS N JHS .87e 6.5 15.12 12.97 24 13.46 105 13.48 13.38 +.03 -9.4 HanJI N JHI 1.45e 9.0 18.85 15.85 10 16.14 64 16.17 16.06 +.04 -7.8 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 103 16.00 411 16.30 15.93 +.03 -6.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 91 21.75 239 21.85 21.42 +.17 +1.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 48 21.04 169 21.39 21.01 -.26 -2.1 HanPfd3 N HPS 1.47 8.0 19.48 16.80 51 18.43 269 18.59 18.38 -.11 -1.7 HanTxAdv N HTD 1.45 6.3 26.23 21.00 62 23.16 404 23.27 22.84 +.10 -6.1 HancWhit Q HWC .96 1.9 17 56.40 41.05 628 51.65 3661 52.05 47.35 +3.95 +4.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 4 25.50 12 25.85 25.41 -.40 -2.2 Hanesbds s N HBI .60 2.7 11 25.73 16.38 2998 22.17 23630 22.41 21.33 +.49 +6.0 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 141 27.55 743 27.95 27.25 -.15 -9.2 HannArms N HASI 1.32 6.6 36 25.28 17.33 289 20.07 1005 20.20 19.38 +.24 -16.6sHanoverIns N THG 2.16 1.7 67 125.46 87.91 93 124.01 506 125.46 122.72 +1.11 +14.7 HanovIns53 N THGA 1.59 6.3 25.90 25.02 10 25.35 45 25.49 25.31 -.06 +.1 Hanwha rs Q HQCL 14 9.50 5.40 14 5.74 75 5.99 5.60 +.11 -18.2 HarbrOne n Q HONE 61 20.19 15.92 44 18.99 182 19.14 18.55 +.41 -.9 HarleyD N HOG 1.48 3.6 13 56.50 39.34 1730 41.62 8654 43.23 41.50 -1.31 -18.2 Harmonic Q HLIT 4.74 2.80 189 4.45 836 4.45 4.25 +.05 +6.0 HarmonyG N HMY .05 2.53 1.52 1927 1.62 11164 1.65 1.56 +.01 -13.4 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 433 150.90 3021 152.78 149.19 +2.01 +6.5 Harsco N HSC .20m .9 60 26.75 15.05 266 23.45 2217 23.80 22.25 +1.00 +25.7 HarteHk rs N HHS 12.16 7.27 1 10.99 9 11.19 10.90 -.05 tHartfFn42 N HGH 1.97 6.9 31.53 28.45 313 28.61 698 28.99 28.45 -.37 -2.2 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 2324 52.34 8315 53.87 52.23 -.19 -7.0 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 HrvrdBio Q HBIO 6.15 2.35 36 5.10 503 5.25 4.86 -.05 +54.5 HarvCapCr Q HCAP 1.14a 10.1 8 14.09 9.90 16 11.24 125 11.40 10.91 +.19 +2.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.35 6 25.54 25.28 -.10 -.4 Hasbro Q HAS 2.52f 2.7 56 116.20 79.00 1629 93.93 8080 95.14 92.46 -2.59 +3.3 Haverty N HVT .72 3.4 22 27.23 17.70 77 21.00 529 21.60 20.88 -.55 -7.3 HawaiiEl N HE 1.24 3.5 24 38.72 31.71 251 35.12 1693 35.36 34.36 +.45 -2.8 HawHold Q HA .48 1.3 5 48.00 32.40 779 37.50 2944 38.00 36.10 +.75 -5.9 Hawkins Q HWKN .88 2.3 19 47.35 30.55 28 37.65 86 37.95 36.20 +.45 +7.0 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.76 4 21.94 21.65 -.13 +9.0 HaymkAc n Q HYAC 9.85 9.50 38 9.75 68 9.80 9.75 -.05 +2.0sHaymkA un Q HYACU 10.28 9.88 49 10.35 123 10.35 10.17 +.24 +4.5 HaynesIntl Q HAYN .88 2.3 45.14 28.97 31 38.78 289 39.18 37.54 +.81 +21.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 233 6.06 644 6.20 5.69 +.26 +1.8 HlthCSvc Q HCSG .78f 2.0 56.20 35.04 966 39.45 10678 44.35 37.22 -4.81 -25.2 HlthInsInn Q HIIQ 24 37.38 12.65 105 32.53 667 33.60 32.20 -.18 +30.4 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1230 29.05 3544 29.18 28.20 +.06 -9.6 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 2825 26.94 7234 26.97 26.27 +.31 -10.3sHealthEqty Q HQY 99 82.21 40.21 258 82.34 1347 82.73 79.73 +2.11 +76.5 HlthStrm Q HSTM 1.00e 77 30.89 21.15 92 29.15 444 29.49 28.55 -.24 +25.9 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 2481 20.87 4994 20.95 17.88 +1.97 -10.6sHeartFn Q HTLF .52a .9 19 58.05 42.10 202 58.55 845 58.80 55.85 +2.90 +9.1 HeatBio rs Q HTBX 7.89 1.09 255 2.24 1238 2.35 2.20 -.05 -41.5 HebronTc n Q HEBT 4.05 1.45 105 1.74 348 1.97 1.67 -.22 -33.8tHeclaM N HL .01e .3 5.58 3.23 8119 3.22 37489 3.56 3.20 -.24 -18.9 Heico s N HEI .13 97.32 60.76 183 77.71 1222 78.58 75.86 +1.60 Heico A s N HEI/A 52 79.00 52.16 96 66.75 660 67.35 64.90 +1.95 HeidrkStr Q HSII .52 1.5 39.73 17.90 87 34.80 430 36.35 34.55 -.35 +41.8 HelenTroy Q HELE 15 119.25 81.10 125 116.50 1270 118.60 113.83 +1.55 +20.9tHeliMAn h Q HMNY 38.86 .10 41789 .10 283627 .16 .10 -.05 -98.4 Helius Med n Q HSDT 13.20 7.47 45 8.76 182 9.63 8.60 -.64 +12.2 HelixEn N HLX 3 8.87 5.37 1090 8.71 4614 8.76 8.33 +.18 +15.5 HelmPayne N HP 2.80f 4.7 75.02 42.16 1530 59.40 9301 63.61 58.85 -5.10 -8.1 HemisMda Q HMTV 13.95 10.50 30 12.00 203 12.90 11.80 -.85 +3.9 Hemisphrx rs A HEB .65 .28 63 .31 593 .31 .30 -11.6 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 2 17.25 9 17.62 17.25 -.42 +4.3 HennCap n A HCAC 11.00 8.97 152 10.11 2484 10.13 10.08 -.01 +3.2 HennCap un A HCAC/U 11.53 10.05 2 11.22 4 11.26 11.22 -.18 +8.2 HSchein s Q HSIC 29 93.14 62.56 721 75.31 4741 75.46 73.22 +.45 +7.8 Herbalif s N HLF 23 56.75 30.36 1265 52.65 5436 54.12 51.98 -1.28 HercHld n N HRI 72.99 35.89 102 59.75 818 60.86 58.28 +.08 -4.6 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.50 2647 13.56 13.07 +.43 +2.9 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 0 25.11 13 25.14 25.08 +.02 -2.0 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 165 16.96 655 17.14 16.71 +.23 +10.7 HrtgeFn Q HFWA .60 1.7 25 36.15 25.25 298 36.00 1208 36.10 34.65 +1.25 +16.9 HeritageIns N HRTG .24 1.4 59 19.15 8.85 130 17.09 456 17.21 16.63 +.27 -5.2 HeritCryst Q HCCI 29 25.20 15.70 47 19.75 442 20.00 18.85 -.15 -9.2 HernTher h Q HRTX 42.90 14.40 680 39.00 3786 39.63 37.30 +.25 +115.5 Hersha pfC N HTpC 1.72 6.9 26.00 23.82 24.95 5 25.15 24.95 -.05 -.7sHersha rs N HT 1.12 5.0 16 22.57 16.60 320 22.33 1791 22.57 21.84 +.01 +28.3 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 11 23.73 122 24.55 23.61 -.66 -3.8 Hersha pfE N HTpE 26.40 22.66 10 23.77 85 24.63 23.53 -.45 -3.9 Hershey N HSY 2.62 2.9 20 115.82 89.10 842 91.92 4501 94.14 91.25 -2.07 -19.0 HertzGl N HTZ 27.27 12.70 4443 14.09 20735 14.33 13.40 -.01 -36.2 HerzfldCrb Q CUBA .12e 7.54 6.55 3 6.72 52 6.73 6.68 +.02 -6.1 HeskaCorp Q HSKA 66 115.00 56.59 43 107.77 122 110.00 105.88 -.72 +34.4 Hess N HES 1.00 1.6 71.14 37.25 2496 64.04 28578 65.81 62.02 -2.50 +34.9 Hess pfA N HESpA 79.62 48.24 37 71.30 374 73.18 69.29 -2.53 +23.2 HessMidP n N HESM 1.33f 6.4 20 23.34 18.32 25 20.73 487 21.20 19.41 +1.08 +4.6 HP Ent n N HPE .45e 2.9 12 19.48 12.82 6593 15.47 46031 16.16 15.34 -.02 +7.7 Hexcel N HXL .50 .7 25 73.42 50.50 248 69.11 2137 69.63 66.38 +1.30 +11.7 Hexindai n Q HX 17.00 8.06 47 8.80 302 9.84 8.65 -.49 -20.4 Hi-Crush N HCLP 1.05e 9.7 12 14.85 7.25 2115 10.85 7867 11.90 10.83 -.75 +1.4 Hibbett Q HIBB 13 29.50 9.40 251 24.05 1705 24.85 23.08 +.70 +17.9 HighPtRs N HPR 7.60 2.66 1052 6.61 7705 6.70 6.23 +.10 +28.8 HighlFlR n N HFRO 16.60 15.00 161 15.86 852 16.07 15.61 -.01 +2.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 123 18.16 2819 18.17 18.09 +.05 -.2 HighpwrInt Q HPJ 4 5.90 2.75 2 2.98 93 3.05 2.90 -.02 -19.6 HghwyH Q HIHO .40e 9.5 6.55 3.30 4 4.23 28 4.45 4.20 -.28 +.6 HighwdPrp N HIW 1.85 3.7 21 53.34 41.34 975 49.48 3170 50.91 49.25 -1.29 -2.8 Hill Intl N HIL 6.11 4.25 141 6.00 467 6.10 5.85 +.05 +10.1sHill-Rom N HRC .80 .8 25 94.72 71.91 426 94.60 2194 94.90 90.72 +3.33 +12.2sHillenInc N HI .83 1.7 24 49.71 34.65 122 49.55 755 50.15 48.50 +.30 +10.9 HillmCT pf A HLMp 2.90 9.3 36.95 26.41 4 31.30 18 31.93 30.81 +1.07 -8.9 HilltopH N HTH .28 1.3 11 28.32 21.47 224 22.10 1724 22.35 21.48 +.45 -12.8 HilGrVa n N HGV 47.75 32.20 999 34.49 5401 35.92 34.47 -1.16 -17.8 Hilton N HLT .60 .7 41 88.11 60.54 2439 81.96 16491 83.49 79.79 +.99 +2.6 HimaxTch Q HIMX .10e 1.3 52 13.95 5.97 959 7.57 8572 8.20 7.35 -.15 -27.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 1 221.98 5 221.98 215.17 +6.98 +7.2 Histogenics Q HSGX 3.35 1.60 50 2.37 430 2.51 2.35 -.12 +15.6 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 121 17.95 526 18.20 17.60 +.15 -3.8 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 17 25.75 100 25.80 25.62 +.07 -4.3 HollyEngy N HEP 2.64f 8.8 14 36.05 26.09 156 30.01 1174 30.50 28.90 +.74 -7.6 HollyFront N HFC 1.32 1.9 17 83.28 26.95 1578 71.02 12374 72.41 68.34 +2.34 +38.7 Hollysys Q HOLI .12e .5 10 28.35 16.99 362 22.49 1394 22.56 21.36 +.88 +1.0 Hologic Q HOLX 45.58 35.10 1276 41.12 5874 42.00 40.77 -.89 -3.8 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 13 46.80 103 46.94 45.40 +.79 +8.3 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 694 23.27 4190 23.54 22.63 +.67 +.1 HomeDp N HD 4.12 2.0 26 207.61 144.25 3563 202.45 20393 203.76 197.89 +3.76 +6.8 HmFdB LA Q HFBL .56f 1.8 19 32.90 25.75 31.80 0 +13.1 HomeStreet Q HMST 23 32.60 24.00 120 28.85 480 28.85 27.70 +1.10 -.3 HometBk n Q HMTA .04p 15.79 10.60 1 13.50 1 14.53 13.50 -.55 +20.8 HomeTrBc Q HTBI 28 29.60 21.40 25 28.70 132 29.00 27.85 +.35 +11.5 HomolMd n Q FIXX 24.40 16.12 51 21.49 372 21.98 20.59 -.27 +15.2 Honda N HMC .84e 2.9 37.29 27.36 356 29.19 2712 29.70 29.07 -.11 -14.3 HonwllIntl N HON 2.98 1.9 68 165.13 133.70 6449 153.13 16994 153.99 145.81 +5.63 -.1 Honwll wi N HON/WI HookerFu Q HOFT .56 1.1 19 52.75 35.90 40 48.90 140 49.66 47.85 -.50 +15.2 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 834 17.39 5914 17.76 16.75 -.18 -4.7 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 1 16.18 6 16.35 16.00 +.18 +14.8 HorMan N HMN 1.14 2.5 27 47.65 33.85 118 45.35 737 46.05 44.20 -.75 +2.8 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 75 20.90 361 21.05 20.25 +.66 +12.8 HorizGbl n N HZN 26 19.26 5.13 273 5.55 2184 6.93 5.37 -1.19 -60.4 HorizPhm Q HZNP 18.23 11.17 593 17.46 4857 17.53 16.68 +.56 +19.6 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 66 10.46 815 10.67 10.26 +.14 -6.8 HorizFn22 n N HTFA 26.00 25.26 1 25.40 12 25.58 25.34 -.10 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 112 24.84 649 24.98 24.74 +.05 +1.3 HorzDAX Q DAX .60m 2.0 34.00 28.07 5 29.37 25 29.68 29.21 +.28 -7.0 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 3 51.25 22 51.81 51.05 +.05 +1.9 HorGKWld N KLDW 35.73 30.63 12 34.44 27 34.45 34.19 +.19 +2.9 Horz Saba n N CEFS 23.00 19.87 6 19.97 57 20.16 19.94 -.14 -6.7sHrzProSp n N FANZ 23.46 20.17 1 23.40 5 23.46 23.37 -.01 +5.0 Hormel s N HRL .75 2.0 23 38.00 29.75 1747 37.25 12594 37.56 36.01 -.33 +2.4 Hornbeck N HOS 5.35 2.07 151 4.86 1123 5.28 4.81 -.32 +56.3 Hortonwks Q HDP 22.00 12.09 443 19.20 2180 19.70 18.95 -.04 -4.5 HospPT Q HPT 2.12 7.3 11 31.27 23.83 429 28.93 2354 29.27 28.52 +.16 -3.1 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4920 21.28 28821 21.54 20.90 +.10 +7.2 HostessBr n Q TWNK 26 16.49 11.00 808 14.40 5330 14.43 13.53 +.80 -2.8 HoughMH Q HMHC 12.30 6.20 699 7.30 3131 7.95 7.15 -.60 -21.5 HoulihnL n N HLI 1.08 2.1 21 52.86 34.41 110 51.94 608 52.18 50.70 +1.29 +14.3 HstnAEn A HUSA .76 .22 312 .24 1936 .26 .24 -.02 -26.4 HoustWC Q HWCC .12m 1.5 9.32 4.70 34 8.15 92 8.25 7.80 +.13 +13.2 HovnEn pf A Q HOVNP 8.47 5.50 1 6.25 2 6.25 6.10 +.16 -16.7 HovnanE N HOV 3.41 1.55 739 1.67 4395 1.78 1.65 -.05 -50.1 HowardBcp Q HBMD 29 24.20 16.70 29 17.75 150 17.75 17.20 +.25 -19.3 HHughes N HHC 29 142.36 114.28 144 138.70 1208 142.30 138.22 -3.31 +5.7 HuanPwr N HNP 2.45e 8.1 30.60 23.64 93 30.40 250 30.44 28.17 +1.98 +21.6 HuazhuGr Q HTHT 34 49.60 21.19 2312 41.02 7492 42.00 39.50 -.56 +13.6 HubGroup Q HUBG 28 54.46 33.18 169 50.00 1335 51.65 48.05 -.90 +4.4 Hubbell N HUBB 3.08 2.7 22 149.03 100.55 461 115.25 2237 116.21 111.53 +1.89 -14.8 HubSpot N HUBS 143.00 65.70 309 133.35 1652 135.50 130.45 +1.40 +50.8tHudBayM g N HBM .02 8 10.25 5.05 419 5.30 2126 5.40 5.05 +.10 -39.8 HudsonGbl Q HSON .20 10.9 2.44 1.29 11 1.83 78 1.84 1.68 +.08 -18.7 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 631 33.86 3668 35.53 33.70 -1.72 -1.1tHudsonTc Q HDSN 32 10.40 1.84 1389 1.89 3404 2.18 1.76 -.27 -68.9 HugotnR N HGT .09e 14.9 2 1.95 .55 248 .60 592 .67 .58 -.03 -56.9sHumana N HUM 2.00f .6 27 319.91 229.84 459 317.81 2705 319.91 307.85 +.69 +28.1 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 31 3.40 226 3.44 3.40 -15.0 HuntJB Q JBHT .96 .8 18 131.74 88.83 1007 121.26 9687 129.98 116.14 -.57 +5.5 HunterMar Q HUNT 9.88 9.68 9.83 48 9.87 9.81 -.01 +.7 HuntBncsh Q HBAN .56f 3.7 16 16.60 12.14 10098 15.10 44650 15.14 14.68 +.45 +3.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 41 26.65 183 26.86 26.34 -.19 -5.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.79 12 26.00 25.60 -.21 -.9sHuntgUSEq N HUSE 1.86e .6 41.15 37.35 19 40.95 299 41.15 40.67 +.06 +6.8 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.67 6 42.73 42.48 +.03 +2.4 Str 7handl n Q HNDL 25.98 23.65 1 24.10 110 24.39 24.02 -.08 -3.9 HuntgtnIng N HII 2.88 1.3 21 276.69 195.28 209 227.33 1425 230.00 225.55 +2.35 -3.6 Huntsmn N HUN .65 2.1 11 36.09 24.51 1942 30.93 17348 31.91 28.98 +1.34 -7.1 Hurco Q HURC .44 1.0 17 50.50 32.75 8 44.25 47 44.95 43.65 -.25 +5.1sHuronCon Q HURN 44.80 29.53 210 44.65 773 45.10 43.35 +1.10 +10.4 HutChMd n Q HCM 42.25 21.44 61 33.81 445 34.51 31.16 +2.14 -14.2tHuttigBld Q HBP 7.75 4.28 36 4.30 262 4.65 4.28 -.32 -35.3 Huya n N HUYA 50.82 15.25 6679 35.71 41768 40.60 34.00 -1.22 +122.4 Hyatt N H .60 .7 39 84.89 54.38 450 82.30 2434 83.28 80.32 +1.08 +11.9tHydrognc Q HYGS 12.00 6.55 20 6.70 130 7.15 6.55 -.45 -39.6 HyreCar n Q HYRE 6.50 4.15 107 4.61 1424 5.13 4.56 -.26 -9.6 HysterYale N HY 1.21 1.8 17 93.90 62.62 30 66.55 200 67.45 63.39 +2.33 -21.9I -:I-AMCap n Q IAM 11.94 9.75 0 10.08 6 10.20 10.06 +.22 +2.1 I-AMCap rt Q IAMXR .51 .21 60 .39 60 .39 .30 +.05 +30.0 i3 Vert n Q IIIV 19.50 13.79 81 16.68 372 17.22 15.84 +.05 -9.1 IAC Inter Q IAC 1.36 .9 57 166.64 98.91 656 151.75 2775 155.88 151.35 -2.81 +24.1 IAMGld g N IAG 1.52f 25.8 98 7.25 4.80 2651 5.89 11422 5.99 5.73 +.12 +1.0tICAD Q ICAD 4.89 2.87 19 3.00 239 3.09 2.87 -.06 -12.8 ICC Hld n Q ICCH 74 18.00 14.54 2 15.55 5 15.60 15.16 -.25 -4.4 ICF Intl Q ICFI .56 .8 22 76.13 41.10 56 72.00 386 75.00 71.85 -2.95 +37.1tICICI Bk N IBN .16e 2.0 11.26 7.61 4782 7.89 34442 7.94 7.61 -.01 -18.9 ICU Med Q ICUI 313.20 164.00 93 300.65 612 309.10 295.06 +1.40 +39.2 IClickInt n Q ICLK 11.40 5.03 234 6.80 1072 7.07 6.33 +.26 -24.9 ID Syst Q IDSY 8.05 5.37 7 6.08 38 6.16 5.68 -.05 -12.4sIdexxLab s Q IDXX 75 243.74 146.09 546 248.14 1943 248.65 236.54 +9.99 +58.7tIDT Cp N IDT 1.00f 19.0 16.48 4.87 349 5.26 1289 5.80 4.82 -.48 -50.4 IEC Elec A IEC 6.80 3.42 72 5.65 726 5.74 5.31 -.19 +37.1 IES Hldgs Q IESC 25 19.35 14.05 10 17.40 101 18.00 17.30 -.35 +.9sIF Bancp Q IROQ .20f .8 29 25.04 19.10 0 24.80 16 25.04 24.25 +.04 +26.1tIFresh n Q IFMK 18.00 3.84 11 4.17 78 4.90 3.84 -.90 -67.9 IHS Mark Q INFO 30 53.16 42.40 1152 52.73 5859 53.15 51.88 +.46 +16.8 II-VI Q IIVI 28 53.08 34.05 323 43.85 1530 45.50 42.85 +.40 -6.6 ILG Inc Q ILG .70 2.0 40 35.00 24.38 454 34.38 5323 34.57 33.99 +.33 +20.7tIMV Inc n Q IMV 7.21 4.50 5 4.80 21 4.85 4.50 +.02 -30.2 ING N ING .14e 1.0 20.58 14.14 3161 14.60 56442 14.74 14.25 +.02 -20.9 ING 6.125 N ISG 1.53 5.9 26.37 25.20 44 25.97 126 25.97 25.64 +.19 +1.7 ING 6.375 N ISF 1.59 6.1 26.40 25.40 135 26.18 270 26.18 25.97 +.07 +1.9 sINTLFCStn Q INTL 17 55.70 33.11 114 53.20 413 55.70 53.10 -.32 +25.1 ION Geo rs N IO 32.45 3.20 181 24.90 963 25.95 24.05 +26.1 IPG Photon Q IPGP 37 264.11 147.02 218 238.07 1376 243.43 230.30 +5.19 +11.2 iPass Q IPAS 1.33 .25 109 .33 1091 .36 .30 -.02 -37.3tiPicEnt n Q IPIC 17.00 5.91 11 7.00 148 8.40 5.91 -1.05 -53.8 IQ M Ins n N MMIN 29.89 24.66 24.88 3 24.91 24.88 -.02 -1.4 IQ HdgMult N QAI 33.13 29.42 53 30.61 560 30.64 30.53 -.00 +.6 IQ Hedge N MCRO 27.20 25.64 26.20 1 26.20 26.20 -.11 -1.3 IQ HdgLgS N QLS 24.53 20.92 68 22.14 70 22.15 22.08 +.06 +1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.37 82 25.68 25.24 +.13 +.3 IQ Ch SC n N CSML 29.96 23.89 31 29.29 251 29.47 28.94 +.13 +4.4 IQ HdgEv N QED 22.00 20.76 1 21.39 8 21.42 21.36 -.01 +2.3 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 7 24.17 24.09 +.02 -3.9 IQ CorePl n N AGGP 20.27 18.67 51 19.15 1034 19.16 19.11 -.02 -4.0 IQ CoreBd n N AGGE 19.86 18.22 18.69 4 18.69 18.66 -.02 -4.5 IQ GTAA N QGTA 25.44 23.26 1 24.01 15 24.06 24.00 +.06 -1.6 IQ 50HJpn N HFXJ 23.96 19.89 21.57 2 21.65 21.48 +.20 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 19.85 11 19.87 19.72 +.06 -2.4 IQ 50HIntl N HFXI 22.80 20.05 23 21.10 99 21.13 20.92 +.14 -2.5 IQ RealRtn N CPI 27.90 27.17 1 27.88 13 27.88 27.83 +.02 +1.7 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 5 26.51 40 26.73 26.17 -.21 +.7 IQMrgArb N MNA 31.92 30.25 52 30.98 316 31.09 30.87 -.08 -.2 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.33 4 32.61 32.13 +.21 -7.4 IQ GlbRes N GRES .10e .4 29.30 25.85 19 26.89 127 27.20 26.88 -.35 -5.9 IQIYI n Q IQ 46.23 15.30 26966 33.27 161592 38.11 31.60 -.68 +114.0sIQVIA Hldg N IQV 13 110.79 87.45 1364 111.11 6890 111.17 107.07 +3.84 +13.5 IRSA N IRS 32.97 16.51 119 17.40 746 18.60 17.00 -.87 -41.2 IRSA Prop Q IRCP 1.86e 5.6 64.68 27.29 2 33.00 25 33.00 31.00 +1.60 -41.6 IRhythm n Q IRTC 89.73 40.12 153 83.19 1005 85.51 81.17 -1.97 +48.4 iRobot Q IRBT 33 109.78 55.77 667 74.06 2964 81.39 73.89 -6.29 -3.4tiShGold N IAU 13.11 11.65 10152 11.81 59094 11.92 11.65 -.09 -5.6 iShGSCI N GSG 18.31 13.92 261 16.99 1684 17.04 16.68 -.19 +4.4 iSAstla N EWA 1.01e 4.4 24.19 21.54 2649 22.84 12066 22.88 22.51 +.01 -1.4 iSAstria N EWO .37e 1.6 27.41 21.94 120 23.07 328 23.10 22.70 +.29 -6.4 iShBelg N EWK .51e 2.5 23.00 19.45 28 20.24 254 20.28 20.02 +.09 -3.7 iShBrazil N EWZ .67e 1.9 47.85 30.98 43894 35.65 125757 35.96 33.38 +1.60 -11.9 iShCanada N EWC .48e 1.7 30.60 26.91 1496 28.90 8940 29.08 28.62 -.17 -2.5 iShEMU N EZU .86e 2.0 47.13 40.28 2807 42.08 21998 42.27 40.55 +.12 -3.0 iSFrance N EWQ .58e 1.9 33.73 29.12 596 31.28 3630 31.44 31.03 -.09 +.2 iShGerm N EWG .60e 1.9 35.87 29.32 2799 30.77 13522 31.11 30.58 +.14 -6.8 iSh HK N EWH .61e 2.5 26.93 23.69 3363 24.39 15011 24.45 24.09 -.04 -4.1tiSh SKor N EWY .65e 1.0 79.07 64.97 2150 66.33 10403 66.57 64.97 +.13 -11.5 iShMexico N EWW .78e 1.5 57.82 43.55 2848 50.48 17104 51.25 49.89 +.23 +2.4 iShNeth N EWN .66e 2.1 34.09 29.72 115 31.84 737 31.91 30.98 +.75 +.3 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 149 46.40 2275 46.46 45.74 +.06 -2.9 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 537 59.09 2486 59.40 57.27 +.21 -15.6 iShSpain N EWP .99e 3.2 36.38 29.62 810 31.04 13786 31.22 30.63 +.06 -5.3 iSSwedn N EWD .76e 2.4 36.71 29.81 241 31.40 756 31.45 31.00 +.60 -7.4 iShSwitz N EWL .75e 2.2 37.84 31.94 622 33.97 3708 34.03 33.28 +.68 -4.5 iShFrntr100 N FM .30e 1.0 36.19 27.95 126 29.28 540 29.35 28.91 +.14 -11.6 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 13 49.22 65 49.22 49.01 +.01 -2.4 iShxUSH bt A HYXU .92e 1.7 57.19 51.15 5 52.71 111 52.75 52.11 +.04 -3.2 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 31 48.46 114 48.64 48.28 -.11 -5.3 iShEMkHY N EMHY 3.98 8.5 51.12 44.85 146 46.74 696 46.85 46.37 +.01 -6.5 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.48 11 45.48 44.77 +.30 -9.2 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 61 40.05 297 40.26 39.59 +.13 -4.3 iShGblSilv N SLVP .29e 3.0 12.00 9.34 9 9.77 106 10.03 9.76 -.25 -9.8 iShGblEnP N FILL .59e 2.6 24.50 18.08 64 23.05 103 23.26 22.70 -.37 +7.0 iShGblAgri N VEGI .55e 2.0 31.00 26.69 1 28.17 23 28.20 27.90 +.01 -4.1 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 15 89.56 113 89.77 88.92 +.17 +1.6 iShEMAsia Q EEMA 1.23e 1.8 81.27 66.30 13 69.29 100 69.36 68.17 -.08 -6.0 iShEMktSC N EEMS .89e 1.9 57.36 46.72 16 47.82 96 48.14 47.17 -.28 -10.0 iShEMkBd N LEMB .42e .9 50.78 43.94 76 44.90 394 45.04 44.46 +.06 -6.8 iShWldMnV N ACWV 1.93e 2.3 88.22 79.30 52 85.18 488 85.24 84.58 +.39 +1.0 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.37 125 58.95 1133 59.01 57.98 +.33 -3.0 iShJpnSC N SCJ 1.81e 2.4 85.34 69.60 48 76.59 161 76.94 75.84 +.67 -4.0 iShThai N THD 1.88e 2.2 103.71 77.13 211 86.36 723 86.57 82.88 +2.18 -6.6 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.04 57 53.30 52.71 -.00 +3.4 iShChile N ECH .71e 1.5 56.53 42.73 227 46.48 1792 46.77 45.24 +.27 -10.9 iShBRIC N BKF .54e 1.3 50.94 39.29 17 42.32 119 42.68 41.55 -.31 -4.9 iShsUSA N EUSA .67e 1.2 59.06 50.11 20 57.74 99 58.21 57.46 +4.1 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 543 27.97 3164 28.16 26.41 +1.33 -35.6tiShSilver N SLV 17.14 14.35 10572 14.59 57427 14.88 14.35 -.29 -8.8 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 292 123.93 2109 124.59 123.44 +.10 +4.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.29 9 103.46 53 104.32 103.34 +.04 -2.0siShAcwiMV N HACV 29.96 28.02 29.96 1 29.96 29.96 +.12 +.6 iShIntTBd s Q IGOV 201.98 48.33 60 49.21 390 49.30 48.70 -.01 -1.4siShMrnLG N JKE 1.20e .7 181.98 141.15 7 180.84 80 181.98 178.94 -.06 +15.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 11 48.27 107 48.42 47.34 +.02 +1.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 1 82.47 22 82.47 81.59 +.29 -2.0 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 9 158.38 62 159.06 157.62 +.17 -.3 iShBrazSC N EWZS .40e 2.9 18.14 12.00 36 13.89 89 13.97 12.99 +.86 -14.7 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 23 17.49 166 17.56 17.25 +.02 -6.2 iShSPTUS s N ITOT 65.40 55.13 1116 64.50 3832 64.78 64.01 +.05 +5.5 iShSTNtMu N SUB .86 .8 106.40 104.31 58 105.30 282 105.38 105.17 +.12 +.4 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.26 42 111.37 111.11 -.14 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 574 98.39 4670 99.18 98.18 -.53 -.2 iShGTimb Q WOOD .94e 1.3 83.88 61.04 137 75.01 254 79.01 74.89 -2.98 +5.5 iShTIPS N TIP 1.69e 1.5 115.26 111.04 672 112.12 5877 112.60 112.10 -.74 -1.7 iShEurFn Q EUFN .74e 3.6 25.85 19.86 737 20.44 28668 20.53 20.26 +.06 -12.3 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 528 72.01 3314 72.07 70.76 +.04 -5.6tiShChinaLC N FXI .87e 2.1 54.00 41.23 29880 42.39 111036 42.55 41.23 -.51 -8.2 iShTransp N IYT 1.70e .9 206.73 162.38 115 193.31 1316 193.94 186.44 +3.50 +.9 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 0 49.89 14 50.37 49.24 -.38 -1.3 iSCorSP500 N IVV 4.38e 1.6 288.69 243.45 4869 281.62 16240 283.15 280.36 +.19 +4.7 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 188.29 32 189.27 186.37 +.41 +1.4 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 1 28.88 8 28.88 28.28 +.27 -12.2 iShGClnEn Q ICLN .33e 3.7 10.08 8.58 35 8.95 279 8.99 8.83 +.03 -4.0 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3025 106.27 12029 106.55 106.20 -.24 -2.8 iShEMkts N EEM .59e 1.3 52.08 42.15 75114 43.96 267473 44.04 43.06 +.11 -6.7 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 324 48.00 3050 48.04 47.44 +.17 -3.9 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5140 115.25 22577 115.74 115.12 -.45 -5.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1719 72.79 7623 72.92 72.31 +.13 +1.0 iSKokusai N TOK 1.60e 2.4 69.65 60.17 8 66.28 13 66.44 65.94 +.23 +2.5 iShCorUSTr N GOVT .33 1.3 25.60 24.26 996 24.57 4864 24.64 24.55 -.06 -2.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.56 3076 63.11 8987 63.17 62.51 +.36 -2.2 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 79 54.92 172 55.80 54.74 -.58 -9.3 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 2894 108.56 15833 109.29 108.45 -.51 -6.5 iShGblTech N IXN 1.10e .6 173.28 135.10 106 171.25 624 172.24 168.90 +.56 +11.4 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.52 25 50.75 50.51 -.27 -4.4siSMrnMCG N JKH .59e .3 228.52 180.50 2 227.88 14 228.52 224.71 +1.08 +12.5 iShIndones N EIDO .35e 1.5 30.61 21.90 802 23.32 4350 23.51 22.98 -.23 -18.0siSSP500Gr N IVW 2.03e 1.2 170.14 138.20 542 169.30 2415 170.14 167.78 +.16 +10.8 iShNYMun s N NYF 56.36 54.26 8 54.81 40 54.90 54.76 -.08 -1.7 iShGblHcr s N IXJ 61.56 53.45 40 58.86 3793 59.08 58.50 -.11 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 3 48.47 28 48.65 48.40 +.01 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 177 65.75 322 66.13 64.91 +.84 -6.0 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 260 85.93 974 86.28 85.39 +.02 +3.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 64 37.02 1560 37.27 36.49 -.59 +4.1 iShCalMn s N CMF 59.75 57.68 52 58.71 697 58.78 58.58 +.04 -.7 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 34 50.04 108 50.16 49.91 -2.4 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 5 85.94 21 86.24 85.58 +.05 +2.5 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 173 43.58 923 43.78 43.23 -.07 -3.6 iShNANatR N IGE .85e 2.3 38.33 30.59 55 36.40 371 36.91 36.03 -.68 +2.7 iSh JPXNik N JPXN 70.78 58.30 1 62.79 4 62.93 62.38 +.69 -3.3 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 101 84.39 638 85.00 84.21 -.10 +.9 iShLatAm N ILF .60e 1.9 39.54 28.68 1744 31.99 6482 32.20 30.78 +.85 -6.4 iShUSAMo N MTUM .81e .7 114.69 90.67 648 113.65 3209 114.43 112.45 +.29 +10.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.30 22 162.24 160.92 -.22 +1.1 iShPhilpns N EPHE .20e .6 40.19 28.80 216 31.28 921 31.38 30.58 +.29 -19.4 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 762 112.38 5508 113.06 112.03 +.03 -1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 429 109.23 2326 109.40 109.13 -.03 -1.4 iShUKSC bt A EWUS 1.38e 3.2 46.20 38.97 1 43.21 6 43.37 42.92 -.29 -.9 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 12 51.49 102 51.86 51.35 +.12 -1.8 iShIntlDev N WPS 1.16e 3.0 42.27 37.06 11 38.36 57 38.44 37.79 +.14 -2.9 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 46 63.04 345 63.07 61.68 +.49 -4.5 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 10370 120.76 32148 122.45 120.70 -1.96 -4.8siSRTop200G N IWY .82e 1.0 81.81 65.31 35 81.34 330 81.81 80.75 -.08 +11.2 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3363 102.22 11787 102.67 102.18 -.39 -3.2 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 6 64.78 45 65.17 64.45 -.01 +5.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 341 32.69 2652 32.72 32.30 -.01 -3.3 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1731 83.25 8256 83.29 83.20 -.7 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28610 68.07 101026 68.18 67.47 +.28 -3.2 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 2 62.90 50 62.90 62.15 +1.13 -2.2 iShEurRE Q IFEU 1.46e 3.6 42.63 37.62 14 40.00 23 40.35 39.73 -.09 -2.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 362 89.46 2000 90.07 89.08 -.09 +.3 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 7 60.27 62 60.88 60.27 -.71 -6.9siSRusMCG N IWP 1.02e .8 132.29 106.74 271 131.66 1063 132.29 130.02 +.54 +9.1 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 20 29.34 195 29.34 29.01 +.05 -2.2 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 9 56.74 44 57.22 56.39 +.05 -1.9 iShNorC bt A ENOR .58e 2.1 29.21 23.54 90 27.27 380 27.47 27.00 -.19 +5.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 158 216.84 851 218.13 215.01 +.22 +4.2 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.42 9 183.48 181.50 +.68 +5.3 iShIreland N EIRL .55e 1.2 50.12 42.91 10 47.39 61 48.50 47.30 -1.11 -1.3 iSCorSPMid N IJH 1.89e .9 201.21 168.25 990 199.39 5575 200.97 197.69 +.15 +5.1 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 25 58.45 428 59.01 58.39 -.74 -7.5 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9636 85.62 48066 85.69 85.45 +.01 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.22 110 42.01 41.09 +.24 +4.6siShSft N IGV .12e .1 197.24 137.14 296 195.81 1310 197.24 193.16 -.42 +26.7 iShCorUS n N FTY 51.01 43.20 256 48.89 857 49.55 48.53 -.75 -1.5 iShDenC bt A EDEN .81e 1.2 71.11 62.85 12 67.35 196 67.61 66.31 +.84 -.4 iShs SOX Q SOXX 1.55e .8 198.84 142.78 291 184.42 2650 186.04 180.16 +2.50 +8.6 iShIndia50 Q INDY .15e .4 39.29 33.37 56 36.17 635 36.49 35.68 +.02 -2.6 iShNetw N IGN .25e .5 55.29 44.16 8 53.33 30 54.46 53.33 -.79 +10.0siShNATch N IGM .73e .4 203.64 148.00 25 202.06 135 203.64 199.74 -.26 +19.7 iShNsdBio s Q IBB 119.30 100.22 1717 118.26 9084 118.80 116.89 -.09 +10.8 iShResRE N REZ 2.01e 3.2 66.52 53.83 17 62.55 98 63.23 61.90 -.75 +.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 41 25.39 144 25.42 25.38 -.01 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 109 99.06 547 100.50 98.55 -1.61 -2.2 iShKLDSoc N DSI 1.11e 1.1 106.16 88.85 253 104.36 396 104.83 103.62 -.15 +6.2 iShGbl100 s N IOO 49.47 42.39 59 47.24 209 47.34 46.87 +.14 +2.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.43 50 25.44 25.40 +.02 +.1siShConsSv N IYC 1.50e .8 201.34 160.53 7 199.55 61 201.34 198.30 -.80 +11.3 iShMBS Q MBB 3.04e 2.4 107.76 102.93 586 104.04 3467 104.23 103.99 -.13 -2.4 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 3 110.40 12 110.80 110.39 -.30 -3.1 iShIndia bt A INDA .24e .7 38.21 32.16 3854 34.10 17913 34.38 33.56 -5.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 750 123.07 5229 123.82 122.68 +.05 -1.0 iSMrnSCG N JKK .87e .4 211.03 156.02 3 207.40 18 208.21 204.31 +1.28 +15.6 iShPoland N EPOL .42e 1.8 30.19 21.30 209 22.92 1248 22.95 22.13 +.43 -15.4siSMCGth N IJK 1.88e .8 233.15 190.88 236 231.00 570 233.15 229.12 +.24 +7.0 iShIntGvC N GVI 1.99 1.8 111.75 106.93 46 107.70 403 107.84 107.56 -1.9siSR1KGr N IWF 1.45e 1.0 150.13 119.96 1006 149.43 6079 150.13 148.03 +.12 +11.0 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 49 41.53 406 42.51 40.86 -1.03 -21.0 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 66 107.48 418 107.89 107.38 -.46 -4.1 iSRus1K N IWB 2.36e 1.5 159.31 134.39 446 156.02 4000 156.84 155.21 +.09 +5.0 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 650 134.39 5360 135.07 132.87 +.42 +6.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 347 106.51 1612 106.65 106.34 -.08 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 1200 103.68 3250 103.73 103.59 +.01 -.8 iSR2KGr N IWO 1.36e .6 214.74 162.12 590 212.83 2587 214.01 208.91 +1.62 +14.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 50 130.77 193 131.56 130.71 -.97 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 951 50.95 7675 50.98 50.92 +.01 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 17568 168.48 80805 169.31 165.96 +1.06 +10.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 189 119.79 1323 119.98 119.71 -.16 -1.9 iShCorHiDv N HDV 2.90e 3.4 94.20 82.16 177 85.74 1155 86.46 85.59 -.35 -4.9 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 258 54.75 2202 55.07 54.56 +.05 -1.2siSCorUSGr s Q IUSG .72e 1.2 59.78 47.78 210 59.46 2965 59.78 58.96 +.01 +10.6 iShChina N MCHI .61e 1.0 76.72 57.14 2334 63.66 12281 64.34 62.75 -.94 -4.3 iShShtTrB Q SHV .03e 110.44 110.18 572 110.38 5863 110.40 110.34 +.03 +.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 2969 37.74 12919 37.75 37.50 +.07 -.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.61 413 72.56 1865 72.59 70.89 +.58 -.6 iSRus3K N IWV 2.47e 1.5 169.20 142.71 343 166.77 971 167.49 165.82 +.18 +5.4 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 8 66.73 154 67.80 66.49 -.28 -4.8 iShUtils N IDU 4.54e 3.4 142.50 119.51 34 132.83 182 134.45 132.01 -.59 iSUSAMinV N USMV .87e 1.6 55.45 49.12 736 54.59 7878 54.76 54.38 -.01 +3.4 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 154.55 35 155.21 152.65 +.12 +1.5 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 72 165.25 518 166.21 163.79 +.01 +3.2 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 111 49.76 192 49.90 49.43 -.14 +.5 iShTelecm N IYZ .68e 2.5 33.00 26.34 1184 27.69 3006 28.35 27.67 -.49 -5.8siShTech N IYW 1.20e .6 188.43 143.35 78 187.29 409 188.45 185.00 +.17 +15.1 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 14 90.32 51 90.41 89.26 +.84 -2.7 iShGblCSt s N KXI 54.58 47.79 10 50.37 203 50.38 49.49 +.48 iShREst N IYR 2.76e 3.4 83.27 71.27 9478 80.27 40635 81.31 79.75 -1.05 -.9 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 4 117.29 44 118.10 116.84 -.17 +7.2tiSh0-5Tips N STIP 100.84 99.14 60 99.21 682 99.29 99.14 -.20 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 41

iShHmCnst N ITB .09e .2 46.56 33.10 2668 39.32 14402 40.23 38.71 +.29 -10.1 iShInds N IYJ 1.65e 1.1 158.32 129.07 33 148.83 200 149.41 146.79 +.76 +1.0 iShAerosp N ITA 1.31e .6 207.47 162.10 112 202.89 723 203.75 200.22 +2.85 +7.9 iShHltcare N IYH 3.01e 1.6 193.31 163.20 16 185.58 210 186.89 185.20 -1.28 +6.5 iShFinSv N IYG 1.21e .9 142.14 110.22 38 134.70 245 136.00 131.96 +3.05 +3.3 iShRegBks N IAT .61e 1.2 54.74 41.83 190 50.56 679 50.84 49.47 +1.17 +2.6 iShInsur N IAK .82e 1.3 69.95 59.34 2 63.30 21 64.12 62.78 +.46 -5.0 iShFincls N IYF 1.45e 1.2 126.54 105.78 161 120.85 2194 121.83 119.17 +1.68 +1.2 iShBroker N IAI .65e 1.0 70.58 51.86 123 66.21 362 67.20 64.91 +1.45 +5.5 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 350 41.32 1964 41.84 40.78 -.78 +4.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 8 115.47 83 116.00 114.88 -.23 +4.0siShCrSPS s N IJR 87.14 66.77 3739 86.72 19124 87.16 85.18 +.87 +12.9siShMedDev N IHI 1.57e .8 209.22 160.37 96 208.14 564 209.40 204.61 +1.51 +20.0 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 120.46 626 121.03 119.26 +.12 -4.9 iShHltcPrv N IHF .24e .1 184.21 139.65 22 181.86 102 184.15 181.03 -2.03 +16.0 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 434 60.83 2673 60.89 60.15 +.14 -3.6 iShPharm N IHE 3.11e .9 166.06 139.28 11 157.58 50 159.06 156.76 -1.46 +2.1 iShBasM N IYM 1.42e 1.4 108.32 89.47 25 99.50 183 101.10 98.89 -.42 -2.6 iShPeru N EPU .70e 1.8 44.95 34.54 22 39.39 458 39.62 38.45 +.45 -3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 3102 64.27 18367 64.34 63.69 +.27 -2.8 iShOilEq N IEZ .86e 2.4 40.89 29.57 16 35.57 361 36.33 35.47 -1.20 -1.0 iShDJ US N IYY 2.01e 1.4 143.07 120.99 16 140.50 58 141.17 139.81 +.04 +5.1 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.57 448 74.39 72.24 -1.44 +13.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 46 53.92 262 53.99 53.60 +.06 +.1 iShCrShUS s Q ISTB 50.47 48.89 112 49.03 547 49.08 49.01 -.03 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 445 45.70 2561 45.74 45.28 +.15 -3.3 iShGroAllo N AOR .81e 1.8 46.77 43.25 31 44.66 228 44.72 44.51 +.01 -.6 iSRusMic N IWC 1.08e 1.0 109.96 83.45 30 107.68 298 108.31 106.50 +.11 +12.5 iShModAllo N AOM .71e 1.9 39.05 36.94 52 37.66 452 37.77 37.47 +.01 -1.0 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.70 155 24.70 24.57 +.03 -4.4 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 176 51.80 1101 51.83 51.36 +.10 -6.2 iSSCVal N IJS 1.73e 1.0 170.40 132.50 118 168.13 1368 169.21 165.56 +1.10 +9.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 30 34.10 230 34.17 34.04 -.02 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 381 80.57 810 80.70 79.79 +.59 -.2siShSCGrth Q IJT 1.54e .8 198.72 149.00 130 198.00 746 198.90 193.99 +2.65 +16.4 iShiB3-20F s N IBCD 24.82 24.24 1 24.36 5 24.37 24.32 -.03 -.6 iShiB3-23x s N IBCE 24.76 23.38 0 23.58 6 23.62 23.58 -.06 -2.9 iShBd3-23 s N IBDD 26.95 25.50 2 25.66 25 25.74 25.63 -.03 -3.0 iShBd3-20 s N IBDC 26.38 25.81 197 25.90 258 25.98 25.88 -.02 -.7 iStar N STAR 4 12.26 9.75 239 10.71 1466 10.75 10.52 -5.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 12 25.55 20 25.61 25.40 +.10 +.7 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.01 10 25.33 24.99 -.14 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 19 24.97 27 25.00 24.85 +.12 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.66 554 53.94 2669 54.32 51.78 +1.05 +1.1 Itus Cp hrs Q ITUS 6.43 .60 99 3.45 385 3.49 3.14 +.25 +46.2 Iberiabnk Q IBKC 1.52 1.8 30 87.55 68.55 1370 82.85 3158 83.35 75.20 +7.60 +6.9 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 3 27.01 13 27.25 26.91 -.77 -4.8 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.95 1 27.00 26.66 -.33 -4.1sIcahn Ent Q IEP 7.00f 9.1 32 79.21 49.13 159 77.04 632 79.21 76.58 +.60 +45.4 IchorHld n Q ICHR 10 35.51 17.76 433 20.72 3557 21.30 20.02 +.11 -15.8sIcon PLC Q ICLR 36 140.26 97.12 228 140.14 1278 140.68 135.28 +1.79 +25.0 IconixBrnd Q ICON 1 6.98 .55 1057 .65 4388 .70 .60 +.03 -49.7 Idacorp N IDA 2.36 2.5 23 100.04 79.59 147 93.28 849 94.72 91.55 +.10 +2.1 IdealPower Q IPWR 3.29 .92 189 1.09 419 1.10 .95 +.06 -23.2 Identive lf Q INVE 5.84 2.55 38 4.69 106 4.69 4.02 +.23 +40.4tIderaPhm Q IDRA 2.87 .80 1489 .86 16032 1.06 .80 -.15 -59.2 IDEX N IEX 1.72 1.2 31 150.72 110.25 250 140.04 1278 141.85 136.57 +1.39 +6.1siKangHlth Q KANG 18 20.62 11.70 932 20.53 2469 20.70 20.31 +.09 +29.9 Ikonics Q IKNX 13.03 7.25 10.20 1 10.20 10.20 +35.6 ITW N ITW 3.12 2.1 30 179.07 135.07 2431 146.86 8592 148.03 141.58 +3.11 -12.0sIllumina Q ILMN 81 314.96 169.70 835 311.15 3646 314.96 299.51 +4.16 +42.4 ImageSens Q ISNS 5.20 2.50 3 4.40 23 4.40 4.27 +.10 +49.2 Imax Corp N IMAX 26.70 17.58 535 22.65 3574 23.95 22.30 -1.15 -2.2 Immersn h Q IMMR 9 17.71 5.76 236 15.19 1728 15.79 15.14 -.54 +115.2 ImmuCell Q ICCC 79 9.25 5.26 3 7.08 37 7.29 6.87 +.21 -19.5 ImmuneDs Q IMDZ 13.05 2.80 535 4.30 1069 4.65 4.08 -.35 +10.3 ImmuneP rs Q IMNP 2.84 .17 275 .19 2340 .22 .19 -.02 -66.8 ImunoCll rs A IMUC 1.45 .17 148 .24 1092 .25 .23 -.00 -23.1 ImunoGn Q IMGN 13.41 4.80 2936 10.25 10616 10.37 9.67 +.13 +59.9sImunmd Q IMMU 27.33 7.17 1105 26.14 8622 27.33 24.96 +.56 +61.8 Immuron n Q IMRN 16.70 4.47 5 10.85 41 11.73 10.25 -.55 +105.1 Immutep Q IMMP 3.06 1.25 31 2.60 106 2.67 2.53 +65.6 ImpacMtg A IMH 4 15.50 7.18 21 9.15 121 10.04 9.05 -.91 -9.9 ImpOil g A IMO .57 1.8 65 34.20 25.91 322 32.55 1517 34.01 32.07 -1.43 +4.4sImperva Q IMPV 57.35 37.17 209 56.85 1587 57.65 53.30 +3.10 +43.2 Impinj n Q PI 55.90 9.95 328 24.98 1467 25.75 23.10 +1.19 +10.9 ImprimisP Q IMMY 3.19 1.35 73 2.43 222 2.43 2.19 +.16 +42.9 IncOpR A IOR 28 14.25 8.51 0 12.84 1 12.84 12.84 -.24 +15.8 Incyte Q INCY 140.11 60.23 1040 69.20 7944 71.17 69.02 -.99 -26.9 IndCDrillg N ICD 5.48 2.72 158 3.97 800 4.41 3.74 -.45 -.3 IndepHld N IHC .25f .7 12 39.85 20.53 6 33.70 31 34.70 33.55 -.35 +22.8 IndepRT N IRT .78a 7.8 20 10.63 8.26 305 9.98 1884 10.18 9.89 -.20 -1.1sIndBkMA Q INDB 1.52 1.7 26 88.15 65.25 277 88.15 526 88.50 78.65 +9.65 +26.2 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 74 25.70 343 25.80 25.30 +.30 +15.0 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 109 69.55 547 69.95 67.25 +2.50 +2.9 IndiaFd N IFN 1.82e 1.9 28.81 23.71 32 24.72 207 24.88 24.42 +.07 -5.4 IndiaGCap A IGC 1.63 .30 71 .44 683 .49 .42 -.04 -56.5 IndoTel s N TLK .67 36.19 23.66 363 27.39 1807 27.59 26.60 -.29 -15.0sIndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +.45 +9.5 IndSvAm lf Q IDSA 2.70 1.34 2 1.91 15 1.91 1.86 -.01 +16.2 IndLogis n Q ILPT .60e 74 24.00 17.21 141 23.00 527 23.49 22.81 -.31 -1.5 IndBach N IBA .87e 1.4 67.61 53.00 10 60.52 32 61.65 58.75 +1.20 +5.6 Infinera Q INFN 12.39 6.10 953 8.97 8201 9.66 8.78 -.65 +41.7 InfinityPh Q INFI 3.75 .93 371 1.91 965 2.08 1.88 -.13 -5.9 InflaRx n Q IFRX 70 42.83 14.47 19 32.40 81 40.13 31.50 -1.44 +54.7 InfoSvcs Q III .20f 4.9 5 4.63 3.52 62 4.06 258 4.23 4.00 -.01 -2.6sInfosys N INFY .40e 2.0 18 20.09 13.88 5197 20.01 30185 20.15 19.44 +.59 +23.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 85 21.42 719 22.08 21.26 -.57 +15.3 InfrEnAlt Q IEA 10.42 8.25 37 9.76 441 10.32 9.71 -.33 -1.6 InfuSystem A INFU 3.60 1.70 76 3.20 121 3.50 3.15 -.15 +39.1 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1463 91.80 5816 92.10 89.63 +.75 +2.9sIngevity N NGVT 91.32 55.07 297 89.98 1635 91.32 87.39 +1.78 +27.7 InglesMk h Q IMKTA .66 2.2 13 36.95 20.75 56 29.55 295 30.20 29.45 -.20 -14.6tIngredion N INGR 2.40 2.5 13 146.28 95.01 501 96.84 3461 99.33 95.01 -2.62 -30.7 InnerWkgs Q INWK 24 12.03 8.19 167 8.53 742 8.82 8.49 -.25 -15.0 Innodata Q INOD 1.70 .88 116 1.12 304 1.16 1.05 +.05 -17.6 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 62 49.74 313 50.40 48.56 +.48 +6.4sInnospec Q IOSP .88f 1.1 30 83.20 54.10 47 81.55 324 83.20 80.60 -.45 +15.5 InnovBio rs Q INNT 50.50 3.43 436 6.18 7334 17.25 6.06 -17.52 +1.3 InnovInd n N IIPR 1.00 3.0 39.75 15.72 59 32.91 613 35.11 32.37 -1.60 +1.9sInnoInd pfA N IIPRpA 29.15 25.50 2 28.10 14 29.15 28.10 -.40 +.6 InnovSolu Q ISSC 10 4.15 2.60 9 2.99 26 3.05 2.94 -.06 +1.7 Innoviva Q INVA 1.00 7.0 14 17.99 11.47 585 14.19 3464 15.07 13.94 -.72 Innsuites A IHT .01 .6 3.70 1.23 11 1.55 49 1.64 1.48 +.03 -11.4sInogen Q INGN 214.99 89.01 160 209.72 1067 214.99 191.52 +11.22 +76.1 Inovalon n Q INOV .12p 17.80 8.90 155 10.10 1092 10.53 9.90 -.35 -32.7 InovioPhm Q INO 8.02 3.64 371 4.32 2353 4.38 4.07 +.05 +4.6 Inphi N IPHI 17 44.25 23.65 485 33.35 3503 35.45 32.04 -1.32 -8.9 Inpixon rs Q INPX 27.00 .12 1148 .16 14579 .19 .15 +.01 -97.4 InseegoCp Q INSG 2.33 1.01 107 1.98 835 1.98 1.90 +.03 +23.0 InsightEnt Q NSIT 17 51.28 32.11 134 50.13 858 50.34 48.74 +.64 +30.9 InsightS n N INSI .80 4.4 21.10 18.04 17 18.37 110 18.64 18.34 -.05 -7.7 Insignia s Q ISIG .70e 2.40 .98 12 1.61 33 1.69 1.61 -.06 +35.3 Insmed Q INSM 33.94 11.49 336 24.98 2445 25.95 24.36 -.36 -19.9 Insperity s N NSP 32 101.90 35.48 195 97.75 1329 99.55 95.40 +.95 +70.4 InsprMed n N INSP 47.26 22.50 135 42.22 688 45.93 40.80 +.29 +69.0 InspEnt Q INSE 14.00 4.40 34 6.40 266 6.40 5.41 +.20 -34.7 InstlldBPd N IBP 32 79.40 50.95 172 58.35 912 59.70 54.20 +3.20 -23.2sInsteel Q IIIN .12a .3 32 40.35 23.20 425 41.77 1230 42.70 32.96 +8.19 +47.5sInstructre n N INST 49.18 28.85 374 47.05 2290 49.18 44.80 +2.05 +42.1 Insulet Q PODD 102.89 48.82 414 87.60 2964 89.63 84.72 +1.53 +27.0 InsysTher s Q INSY 14.00 4.10 752 7.83 2369 8.39 7.37 +.17 -18.6 IntecPhm n Q NTEC 9.80 4.00 61 4.70 239 4.85 4.45 +.10 -8.7sIntegerHl N ITGR 73.95 40.01 155 72.15 1090 73.95 71.80 -1.35 +59.3 IntegLfSc s Q IART 72 67.50 41.51 551 62.95 2730 63.73 62.36 -.05 +31.5sIntgDv Q IDTI 36 35.71 23.07 1272 34.69 5288 35.71 34.03 +.50 +16.7 IntegMed n Q IMTE 44.00 1.85 13 13.61 92 18.04 13.01 -.98 +141.7 Intel Q INTC 1.20 2.3 19 57.60 34.25 17355 51.91 86456 52.32 51.01 -.31 +12.5 Intellia n Q NTLA 35.99 14.45 513 31.62 3378 32.37 29.10 -.98 +64.5 Intellichk A IDN 3.58 1.50 2 2.25 24 2.30 2.09 -.02 -12.1sIntellgSys A INS 11.30 3.50 36 10.11 202 11.30 9.11 +.71 +121.7 Intelliph Q IPCI 3 2.87 .32 140 .37 748 .47 .35 -.14 -54.4 Intelsat N I 21.48 2.44 2410 19.00 14482 21.29 18.60 -1.70 +460.5sIntParfum Q IPAR .84 1.5 40 56.55 35.75 78 56.95 342 57.30 55.00 +1.50 +31.1 InterXion N INXN 67.19 45.66 496 65.37 1559 65.98 63.02 +2.07 +10.9 InteractB Q IBKR .40 .6 41 80.32 36.23 532 62.66 5457 66.88 61.78 +1.16 +5.8 InterceptP Q ICPT 135.59 51.05 606 93.80 2889 97.00 92.03 -3.30 +60.6sIntcntlExc s N ICE .88e 1.2 18 76.97 63.22 1840 75.81 8215 76.97 74.71 +1.11 +7.4 IntCtlHtls N IHG 69.23 49.03 68 65.38 513 65.68 64.55 -.02 +2.9 InterDig Q IDCC 1.40 1.7 12 85.85 67.55 286 83.40 1385 85.00 82.13 -1.35 +9.5 Interface Q TILE .26 1.1 24 26.25 18.30 208 23.45 1163 23.75 23.10 -.10 -6.8 Intergroup Q INTG 31.00 21.30 29.50 1 29.50 29.50 -1.05 +23.8 IntlnkEl n Q LINK 9.50 2.50 106 4.20 444 4.46 3.22 +.64 -19.5 Intermolec Q IMI 1.98 .86 69 1.61 388 1.80 1.51 -.15 +17.5 Internap rs Q INAP 22.36 8.88 487 10.20 1879 11.97 9.90 -1.68 -35.1 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 230 44.80 781 44.90 43.05 +1.50 +12.8 IBM N IBM 6.28f 4.3 11 171.13 137.45 6411 146.35 37144 150.54 142.74 +.45 -4.6 IntFlav N IFF 2.76f 2.1 33 157.40 122.11 640 128.94 2777 130.05 126.71 +.68 -15.5 IntlGmeT n N IGT .80 3.2 31.00 18.08 1152 24.84 12169 25.61 24.12 -.05 -6.3 IntMktCt n N IMC IntPap N IP 1.90 3.6 18 66.94 50.00 1394 52.84 7719 53.47 52.19 -.31 -8.8 IntlSeaw n N INSW 24.78 15.23 129 21.46 518 22.08 20.75 -.37 +16.3 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.15 100 44.00 617 45.10 43.80 -1.00 +10.4 IntTower g A THM .78 .29 74 .51 437 .52 .47 -.02 +18.8 IntrntGold Q IGLD 10.91 2.40 0 2.82 27 2.92 2.64 +.05 -66.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 100 10.07 229 11.15 9.42 +.66 +10.5 IntrpDia rs Q IDXG 1 1.80 .72 535 1.05 4035 1.08 .93 +.10 +2.9 Interpublic N IPG .84 3.9 14 26.01 18.30 4518 21.48 32927 23.77 21.41 -1.82 +6.5 IntersENT Q XENT 42.95 26.90 216 33.93 1425 34.85 32.85 +.23 +4.7 Intersectns Q INTX 4.70 1.46 14 1.77 198 1.90 1.64 +.11 -21.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.15 17 25.21 25.08 +.01 -1.3 inTestCorp A INTT 19 10.25 5.75 24 7.35 225 8.00 7.35 +.05 -15.0 Intevac Q IVAC 99 12.00 4.51 53 4.95 565 5.08 4.78 +.10 -27.7 IntraCellu Q ITCI 25.82 10.25 234 20.80 1281 21.10 19.83 +.36 +43.6 IntPotash N IPI 5.31 2.64 473 4.05 2145 4.17 3.87 +.05 -14.9 Intrexon N XON 23.84 10.26 2421 14.75 11772 15.27 14.13 -.63 +28.0sIntriCon Q IIN 49.30 6.90 118 48.00 586 49.30 43.67 +4.75 +142.4sIntuit Q INTU 1.56 .7 48 218.61 132.62 776 215.28 4866 218.61 210.93 +1.57 +36.4sIntSurg s Q ISRG 78 532.30 307.00 2253 516.78 5798 538.98 512.42 -7.56 +41.6tInuvo A INUV 1.24 .67 8 .70 136 .75 .67 -.01 -13.6 Invacare N IVC .05 .3 20.00 12.30 314 17.60 2346 18.20 17.00 +.30 +4.5 Invesco24 n N IHTA 10.33 8.28 25 9.22 113 9.35 9.19 +.06 -10.6 InvHiIn23 n N IHIT 10.32 9.53 28 9.83 282 9.99 9.80 -.06 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.33 25 10.71 392 10.75 10.68 +.02 -5.9 InBLDR As Q ADRA .72e 2.1 37.70 31.68 3 33.62 6 33.86 33.52 -.01 -2.7 InBLDR Dv Q ADRD .72e 3.2 25.31 21.89 0 22.70 19 22.81 22.62 -.03 -3.5 InBLDR Em Q ADRE .60e 1.4 48.92 40.01 107 42.08 134 42.20 41.52 +.21 -2.4 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 2 22.30 5 22.32 22.10 +.21 -2.6 Inv Bond N VBF .83a 4.7 20.29 17.47 16 17.72 153 17.78 17.58 +.09 -10.9 InvCAVal N VCV .79 6.7 13.20 11.53 72 11.87 322 11.88 11.76 +.05 -5.6 InvDynCrd N VTA .90 7.9 12.10 11.33 156 11.45 733 11.50 11.42 +.01 -2.2 In SCMatII Q PSCM .41e .8 55.75 43.76 2 54.56 12 54.91 53.51 +.44 +4.3 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 7 53.86 50 54.88 53.59 -.84 +2.0 InOpYCmd Q PDBC 19.43 15.77 420 17.69 4645 17.74 17.38 -.12 +1.4 InvMltStr Q LALT 23.50 19.26 0 22.04 1 22.04 21.89 +.22 +3.7 InvGDrChi Q PGJ .20e .4 50.87 39.77 45 45.34 154 46.40 45.27 -.98 +1.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 11 26.30 72 26.37 26.13 +.03 -.6 PS EnEx N PXE .50e 1.9 27.45 17.35 26.53 +15.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 150 17.79 841 17.89 17.65 -.08 -.1 InvIntlDiv Q PID .65e 4.1 17.38 15.28 110 15.89 515 15.92 15.73 -.03 -3.9 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 InvNsdMo Q DWAQ .06e .1 117.50 91.53 11 115.81 21 116.25 113.93 +1.42 +12.9 InvUtils Q PUI .63e 2.3 29.97 23.64 5 27.96 23 28.21 27.74 -.01 +.5 InvWtrRs Q PHO .18e .6 31.82 26.47 32 31.06 185 31.21 30.34 +.29 +2.6 InvBuybk Q PKW .52e .9 63.49 52.75 34 58.21 218 58.93 58.18 -.07 -1.4 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 20 142.35 118 145.69 141.62 -2.27 +23.0 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 48 142.53 156 143.26 140.97 +.18 +9.7 InvBasMat Q PYZ .61e .9 75.26 60.34 2 69.24 15 69.65 68.02 +.28 -2.0 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 8 56.87 66 57.33 56.20 +.64 +13.1 InvTechM Q PTF .26e .4 64.75 45.90 6 63.51 31 64.29 62.64 +.21 +20.5sInvDWA M Q PDP .11e .2 57.69 47.00 64 57.52 355 57.80 56.65 +.49 +11.4 InvInds Q PRN .19e .3 64.86 53.77 2 62.27 27 62.48 60.90 +.91 +2.2 InvHlthcr Q PTH 94.93 59.64 22 93.81 108 94.53 91.52 +1.11 +30.2 Inv Fincl Q PFI .14e .4 37.29 30.63 3 35.63 80 35.81 35.12 +.69 +1.5 InvEngy Q PXI .69e 1.6 46.64 30.10 5 42.44 74 42.86 41.55 -.41 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 12 71.84 80 72.11 71.27 -.12 +10.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 16 31.60 47 31.83 31.59 -.30 -3.6sInSC InfoII Q PSCT .08e .1 87.26 71.36 73 87.01 237 87.34 85.74 +.54 +13.8sInSC Ind II Q PSCI .40e .6 70.75 52.88 105 70.61 216 70.96 68.77 +.61 +9.5sInSC HCrII Q PSCH 136.47 83.33 118 135.69 663 136.99 133.27 +1.17 +37.7 InSC FinII Q PSCF .97e 1.5 59.20 48.65 8 58.77 66 58.80 57.58 +1.07 +7.8 InSC EgyII Q PSCE .14e .8 18.77 11.37 88 16.86 164 17.10 16.54 -.37 +9.5 InSC CnS II Q PSCC 1.34e 1.6 83.51 65.00 3 81.40 13 82.05 80.62 -.27 +8.8sInSC CnDsII Q PSCD .35e .5 68.85 50.36 5 68.05 38 68.85 66.54 +1.27 +11.3 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.49 4 24.66 24.48 -.03 -1.6 PS LowVol N XRLV .46 1.3 36.20 30.71 34.25 +.9 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 3 59.03 29 59.13 57.34 +1.73 +5.4 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 61.16 47 61.99 60.56 +.72 +3.0 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 51 35.43 475 35.92 34.83 -.43 +.1 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 36 23.63 299 23.67 23.27 +.31 +.1 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 262 55.16 1375 56.03 54.08 +1.26 +.3 InIntByb II Q IPKW .29e .8 40.14 32.65 41 36.49 448 36.56 36.18 +.08 -2.9 InGlbWtII Q PIO .34e 1.3 27.16 23.57 4 25.49 64 25.53 25.19 +.16 -2.1 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 PS EMkMom N EEMO 22.52 18.46 20.17 -1.7 InGlGoldII Q PSAU .10e .6 21.85 17.58 5 17.91 78 18.18 17.65 -.26 -8.9 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 0 26.62 1 26.62 26.56 +.04 -2.8 In IntlLB II Q IDLB 32.01 28.11 1 29.48 13 29.56 29.29 +.19 -2.2 InDWATcR II Q DWTR 30.81 24.35 5 30.50 282 30.78 30.16 +.09 +8.0 InTactII Q DWIN 1.18 4.6 28.03 24.71 2 25.60 49 25.74 25.47 -.14 -4.8 In SmCMoII Q DWAS .07e .1 57.35 41.94 43 56.63 305 57.15 55.51 +.48 +16.2sInDWA MoII Q DWLV 33.51 32.05 0 33.50 47 33.55 33.14 +.18 InEmMomII Q PIE .12e .6 22.22 17.76 235 19.91 662 20.04 19.59 -.32 -3.1 InDevMoII Q PIZ .26e .9 29.70 25.84 24 28.27 99 28.30 27.96 +.07 +2.3 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 12 13.41 85 13.44 13.32 +.05 -8.8 Invsco iim N IIM .84 5.9 15.47 13.64 47 14.14 359 14.18 14.09 +.02 -5.1tInvesco N IVZ 1.16 4.6 10 38.43 25.34 2473 25.46 16948 26.16 25.34 -.16 -30.3 InvMtgCap N IVR 1.68 10.5 7 18.86 15.15 548 16.07 3048 16.18 15.93 -.06 -9.9 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 5 25.09 19 25.19 25.05 -.10 +.3 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 26.03 15 26.19 25.99 -.04 +1.0 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 23 25.13 70 25.15 24.68 +.27 +.6 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.62 309 7.91 7.56 -.01 -4.8 InvMuOpTr N VMO .88 7.4 13.37 11.52 48 11.90 1173 11.94 11.78 +.14 -4.0 InvMuniTr N VKQ .82 6.8 13.04 11.51 59 11.95 1079 11.96 11.81 +.12 -4.4 InvPAVal N VPV .79 6.5 12.68 11.54 32 12.07 304 12.11 11.87 +.21 -.7 Invsco iqi N IQI .76 6.3 13.04 11.70 99 11.99 471 12.03 11.93 +.05 -4.2 InvSrInco N VVR .31 7.2 4.57 4.26 302 4.31 1894 4.31 4.27 +.03 -1.8 InvTrIG N VGM .88 7.1 13.80 12.09 93 12.39 453 12.48 12.39 -.02 -6.0 InvTrNY N VTN .85 6.7 14.00 12.61 44 12.76 119 12.82 12.74 +.01 -7.0 Investar Q ISTR .16f .6 26 29.90 20.25 12 27.20 60 27.65 26.98 -.40 +13.0 InvTech N ITG .28 1.3 23.96 17.63 119 22.37 713 22.76 21.72 +.66 +16.2tInvestBncp Q ISBC .36 2.8 19 14.69 12.52 2044 12.82 19928 12.87 12.52 +.23 -7.6 InvRlEst N IRET .28 5.2 6 5.99 4.05 322 5.36 2153 5.53 5.33 -.11 +7.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 1 24.75 14 24.75 24.20 +.12 -4.9 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 0 183.70 15 184.50 182.00 +.70 -7.4 Invitae n N NVTA 10.44 4.35 408 8.41 1972 8.72 7.95 +.12 -7.4 InvitHm n N INVH .44 1.9 24.30 20.25 1215 23.52 9566 23.62 23.04 +.17 -.2 Invuity n Q IVTY 9.55 2.35 344 4.20 1095 4.20 3.65 +.25 -32.3 IonisPhm Q IONS 65.51 39.07 929 46.50 4275 46.74 43.41 +1.26 -7.6 IovanceTh Q IOVA 19.90 4.45 1026 14.90 4125 15.90 13.55 +1.10 +86.3 iPBetaCmd N BCM 32.00 25.55 1 28.78 2 28.78 28.55 -.17 -1.6 iPBetaCttn N CTNN 35.76 28.65 35.02 +17.6 iPBetaCrOil N OLEM 21.88 13.70 0 20.37 4 20.41 20.06 -.11 +15.0 iPTr5yBear Q DFVS 37.18 27.28 0 35.60 4 36.74 35.15 -.37 +12.3 iRadimed Q IRMD 23.58 8.30 13 22.80 129 23.10 21.11 +.15 +50.5 Iridex Q IRIX 10.98 4.28 36 7.20 72 7.67 6.35 +.78 -5.5sIridiumCm Q IRDM 21 18.55 9.68 796 18.25 5703 18.95 17.75 -.10 +54.7sIridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 101 619.58 613.04 +76.31 +54.1 IronMtn N IRM 2.20 6.3 30 41.52 30.78 1328 34.95 10297 36.62 34.38 -1.69 -7.4 IronwdPh Q IRWD 21.20 12.89 440 20.02 5482 21.16 19.26 -1.02 +33.6 iShItaly rs N EWI 34.45 28.36 406 29.26 2577 29.47 28.95 -.04 -3.9 iShJapan rs N EWJ 64.71 53.54 5147 58.19 33500 58.20 57.57 +.63 -2.9 iSMlasia rs N EWM 36.56 30.46 653 32.14 3045 32.28 31.58 +.54 -2.5 iShSing rs N EWS 28.35 23.23 603 23.96 2672 24.00 23.47 +.39 -7.6 iSTaiwn rs N EWT 39.36 35.01 6259 37.27 24518 37.32 36.20 +.85 +2.9 iSh UK rs N EWU 38.05 33.13 672 34.79 5032 34.84 34.43 -.26 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 55 49.59 274 49.63 49.56 -.02 -1.3 iShCmdOpT N CMDT 41.95 34.87 4 35.37 6 35.37 35.02 -.17 -4.9 iShCvBd N ICVT .67e 60.09 52.59 9 58.82 54 59.08 58.53 -.08 +6.7 iShCorEM N IEMG .95e 1.8 62.70 51.05 7744 53.16 57095 53.22 52.10 +.19 -6.6 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.66 6 47.75 47.64 +.12 -3.5 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.52 33 27.65 27.42 +.6 iSh USD n Q SUSC 25.90 24.01 25 24.27 44 24.36 24.22 -.08 -4.7 iShColomC N ICOL .43e 2.8 16.51 13.45 0 15.21 103 15.33 14.99 -.03 +5.4 iShEnhBd n N IGEB 50.77 47.60 14 48.15 261 48.28 48.05 -.13 -4.3 iSh 1-5Yr n Q SUSB 25.26 24.46 30 24.56 79 24.58 24.48 +.05 -1.6 iShDefBd n N HYDB 51.96 48.94 0 49.38 1 49.38 49.28 +.06 -2.6 iShFSIntSC N ISCF .12p 34.73 28.79 5 31.64 25 31.77 31.55 +.08 -2.5 iShRs2500 n N SMMD 47.19 38.87 3 47.08 29 47.08 46.49 +.30 +7.8 iShFacSIntl N INTF .17p 31.21 26.81 171 27.99 944 28.06 27.76 +.13 -3.0 iShArgGl n N AGT 32.94 22.40 1 25.29 28 25.31 24.18 +1.10 -16.2 iShFS USA N LRGF .19e 33.93 28.60 233 32.78 602 32.99 32.60 +.01 +3.1siShFSUsaSC N SMLF .23e 43.52 34.88 21 43.36 117 43.57 42.60 +.45 +9.7 iShFacSGbl N ACWF .11p 34.07 27.48 5 30.52 29 30.74 30.36 +.02 -.5 iSh iBd23 n N IBML 25.96 24.64 3 25.06 56 25.11 24.99 +.01 -.6 iSh IntDv n N IDEV 62.47 54.22 5 56.78 26 56.83 56.28 +.23 -2.9 iShMgRE rs N REM 47.64 39.80 146 44.58 687 44.58 44.07 +.28 -1.4 iShExpoTc Q XT .14p 38.52 31.53 80 37.72 670 37.85 37.27 +.16 +6.4 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 392 46.77 2495 46.88 46.68 +.04 -.8 iShDvlValu N IVLU 28.44 24.41 16 25.16 89 25.21 25.01 +.10 -4.8 iSh 3-10yr n N IMTB 50.17 47.14 0 47.98 17 48.37 47.84 -.06 -3.5 iShSaudi N KSA 31.99 24.69 30 31.67 224 31.72 31.31 +.56 +21.0 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 26 61.48 95 61.78 61.20 +.05 +5.4 iSh MinVl n N SMMV 32.09 27.25 7 31.86 67 31.97 31.50 +.05 +9.1 iShHYlexOG Q HYXE 52.50 49.68 50.35 6 50.35 50.04 +.26 -1.4 iShIntDevM N IMTM .30p 33.00 28.45 31 30.15 114 30.21 29.91 +.08 -1.2 iShIntDevQ N IQLT .55p 31.40 27.86 10 29.47 45 29.50 29.11 +.12 -.6 iShLwCarb N CRBN .94p 125.97 108.50 5 117.89 28 118.02 116.75 +.48 +.8 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 6 26.38 286 26.43 26.27 +.04 -2.8 iShDvlSize N ISZE 29.72 26.46 27.17 2 27.19 27.15 +.13 -4.1 iShCHdEM N HEEM 1.26e 1.9 28.95 24.60 14 25.80 305 25.81 25.43 +.11 -2.6 iShMsciChA A CNYA 35.68 26.34 9 27.21 145 27.30 26.39 -.15 -15.0 iSh ESG Opt Q ESGD 72.49 63.59 18 66.13 220 66.18 65.63 +.24 -2.5 iSh IntDvGr N IGRO 62.04 53.84 5 56.08 17 57.14 55.20 +.45 -5.6 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 57.91 6 58.20 57.33 +.26 -2.1siShMultiTc N TCHF 43.24 35.26 2 43.25 4 43.46 43.00 +.08 +11.6 iShMultInd N INDF 33.67 29.24 1 31.39 27 31.41 30.88 +.62 -1.6 iShMultHl N HCRF 35.18 29.11 1 34.08 16 34.19 33.71 -.21 +7.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.42 161 25.44 25.40 +.3 iShMultMat N MATF 36.19 30.14 32.49 3 32.49 32.49 -.28 -5.0 iSh MultFin N FNCF 37.85 30.16 34.50 5 34.50 33.94 +.90 -2.4 iShMultiEn N ERGF 30.71 23.28 0 28.99 0 28.99 28.99 -.29 +2.4 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 10 91.25 73 91.26 91.01 +.14 +.4 iShCHAust N HAUD 1.81p 25.23 22.42 24.70 0 24.70 24.70 +.10 +.8 iShCTotBd s Q IUSB 51.49 48.94 70 49.45 289 49.51 49.41 -.09 -2.8 iSh MultCnS N CNSF 27.25 23.37 0 24.83 1 24.98 24.83 -.01 -6.2 iShCDivGr N DGRO .65e 1.8 37.22 31.20 377 35.28 1947 35.44 35.11 +.12 +1.4 iSh MulConD N CNDF 34.53 27.45 34.29 0 34.29 34.29 +.33 +9.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 355 30.02 2762 30.29 29.83 +.03 +.7 iShGblReit N REET .94e 3.7 26.68 23.40 184 25.65 772 25.89 25.49 -.24 -1.7 iShCoreInt N IAGG 53.61 51.09 40 52.77 373 53.04 52.71 -.05 +1.4 iShCorePac N IPAC 1.06e 1.8 63.99 54.45 27 57.96 309 58.10 57.50 +.41 -2.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 110 27.73 869 28.23 27.62 +.01 -3.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 96.30 32 96.31 96.14 +.01 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 27.01 1 27.14 27.01 -.21 +2.3 iShJpMinV N JPMV .70e 1.0 72.41 62.14 1 67.47 8 67.50 66.48 +1.03 -.7 iShEafeMV N HEFV 28.27 26.08 25 27.91 42 28.11 27.67 +.25 +1.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 7 25.21 10 25.23 24.95 +.06 -.5 iShCHNk400 N HJPX .19p 32.09 26.80 2 29.39 2 29.39 29.39 +.14 -3.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 117 48.58 1078 48.66 48.17 +.12 -3.2 iShxJMinV N AXJV .84p 38.95 33.92 0 35.54 99 35.54 35.28 +.12 -2.2 iSh2022Mu N IBMK .09e 26.37 25.24 14 25.60 105 25.63 25.55 +.07 -.3 iSh UAE Q UAE .63e 4.0 18.08 14.87 15.76 28 15.81 15.42 +.28 -6.2 iShEm exCh N EMXC 58.49 47.58 1 49.87 2 49.90 48.89 +.43 -7.5 iSh Qatar Q QAT .66e 3.9 18.00 13.01 11 17.14 67 17.17 16.75 +.44 +5.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.19 48 24.25 24.18 -.03 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.49 93 25.51 25.41 +.06 +.3 iShRussia rs N ERUS 39.23 29.52 94 33.39 1118 35.04 33.22 -1.57 -.4 iSCHeafe N HEFA .70e 1.6 30.88 27.65 692 29.55 2386 29.72 29.40 +.04 -.5 iShCHMex N HEWW 1.41p 21.71 18.16 3 19.66 8 19.66 19.25 +.32 -1.7 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.87 4 25.95 25.87 -.12 -2.1 iShCHSpain N HEWP .31p 23.79 20.85 21.84 13 21.89 21.74 -.12 -1.5 iShHEmBd N EMBH .30e 27.04 25.12 0 25.75 6 25.81 25.65 +.03 -3.0 iShShMMu N MEAR .27e 50.18 49.61 8 49.91 42 50.02 49.85 +.00 +.2 iSCHEafSC N HSCZ .19p 32.36 28.21 342 31.17 350 31.32 31.06 +.15 +.6 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 6 26.57 709 26.63 26.40 +.06 -1.1 iShGbMM rs N PICK 37.91 28.90 122 31.63 681 32.40 31.29 -.43 -8.7 iShCmdSel Q COMT 1.89e 5.0 40.62 32.69 89 37.84 326 38.00 37.42 -.37 +4.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 30.11 28 30.12 29.83 +.23 +2.4 iShGblGld rs Q RING 20.84 16.88 94 17.13 1044 17.36 16.91 -.15 -8.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 33 50.29 131 50.30 50.26 +.02 +.1 iShCH UK N HEWU .24p 25.54 22.21 2 24.35 11 24.37 24.10 -.02 +.1 iSh ESG s N ESGE 37.04 16.64 104 34.17 803 34.25 33.41 +.03 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.64 2 26.64 26.38 +.26 -1.4 iShEMktMV N HEMV 29.20 25.87 1 27.34 4 27.34 26.76 +.52 -.1 iShLqdty bt A ICSH .25e .5 50.54 49.99 38 50.14 593 50.14 50.09 +.05 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 759 32.36 4515 32.72 32.24 +.11 -2.9 iShCHSoK N HEWY .48p 32.01 27.86 0 28.43 3 28.43 28.31 +.57 -6.0 iShFacEmg N EMGF .13p 53.84 44.17 25 46.12 212 46.43 45.49 -.44 -6.8 iSh iBd26 n N IBDR 24.92 22.99 14 23.37 85 23.45 23.30 -.12 -4.8 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.13 143 25.16 25.11 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 183 25.01 624 25.05 24.98 +.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 65 24.78 484 24.79 24.75 +.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 236 24.32 652 24.36 24.25 -3.0 iSiBd12-22 s N IBDN .55e 25.42 24.19 188 24.35 524 24.39 24.29 -2.5 iSiBd12-25 s N IBDQ .64e 25.37 23.60 46 24.00 344 24.08 23.90 -.05 -4.1 iSiBd12-24 s N IBDP .63e 25.44 23.86 156 24.10 298 24.15 24.02 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.27 188 24.37 720 24.39 24.31 +.01 -1.7 IsoRay A ISR 1.22 .36 570 .53 7078 .62 .51 -.08 +33.8 IsraelChm N ICL .27e 5.8 4.99 3.85 63 4.68 681 4.86 4.66 -.01 +15.8 Isramco Q ISRL 135.05 92.00 0 114.90 2 119.50 114.90 -2.95 +9.8 IssuerDir A ISDR .20 1.0 70 21.85 11.65 1 20.25 6 20.70 19.96 -.25 +10.4 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 4 15.17 17 15.39 14.69 -.16 +12.9 ItauUnibH N ITUB .32e 2.6 16.98 9.92 22174 12.20 67070 12.33 11.19 +.70 -6.1 Iteris Q ITI 8.17 4.09 129 5.39 470 5.60 5.13 -.07 -22.7tIterumTh n Q ITRM 13.00 8.13 14 8.37 96 9.50 8.13 -.47 -34.9 Itron Q ITRI 79.95 56.70 162 61.35 1191 61.50 59.20 +.35 -10.0 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 44 30.70 283 31.05 29.25 +.30 -10.2 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 49 14.25 279 14.31 14.15 -5.8 Izea n Q IZEA 7.85 .80 469 1.59 6666 1.92 1.55 -.30 -64.8J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 41 155.40 280 157.96 153.12 -1.01 +2.4 JAlexHld n N JAX 32 12.80 8.70 15 11.10 104 11.75 10.95 -.35 +14.4 JJill n N JILL 6 12.76 4.17 385 8.69 2308 9.06 8.23 +.18 +11.4 j2Global Q JCOM 1.66f 1.9 31 91.58 70.27 136 87.58 982 88.56 86.69 -.40 +16.7 JA Solar Q JASO 11 8.48 6.04 7.49 1011 7.50 7.48 +.02 +.4 JBG Smth n N JBGS .90 2.5 38.91 30.79 352 36.51 1331 36.97 35.92 -.48 +5.1 JD.com Q JD 18 50.68 34.76 30107 35.51 69729 38.31 35.26 -2.76 -14.3 JMP Gp27 n N JMPD 25.62 24.11 4 25.23 27 25.23 25.01 +.18 -.2 JMP Grp N JMP .36 6.8 76 5.78 4.92 4 5.33 49 5.49 5.29 -.11 -4.8 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 3 25.57 6 25.65 25.52 +.04 +1.1tJMU Ltd Q JMU 2.36 .21 98 .25 1030 .39 .21 -.06 -75.5 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 69 26.47 210 26.55 26.33 -.06 -2.1 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 6 60.90 57 60.90 60.46 +.26 -2.6 JPMIntEq N JPIN 1.08e 1.9 63.18 56.37 143 58.13 521 58.15 57.42 +.38 -3.2 JPMDvREm N JPEM 1.31p 64.42 52.52 11 55.12 145 55.18 54.03 +.41 -5.5 JPM DREq N JPUS .26p 74.59 64.75 20 72.61 109 72.94 72.33 -.08 +3.0 JPM DivInt N JPIH 30.68 27.59 30.08 0 +.3 JPMDsfEu N JPEU 64.34 57.74 1 59.61 3 59.61 59.11 +.34 -1.2 JPM DivEu N JPEH 29.58 26.58 29.43 0 29.43 29.43 +.34 +4.1 JPM Val n N JVAL 27.44 24.90 26.20 0 26.20 26.20 +.10 +.4sJPM Mom n N JMOM 27.91 24.95 0 27.79 2 27.91 27.65 +.36 +8.4 JPM MinV n N JMIN 26.62 24.93 26.39 2 26.43 26.26 +.01 +2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 42

JPM US Dv N JDIV 26.74 24.18 0 25.93 0 25.93 25.93 -.17 -2.1 JPM DivAlt N JPHF 28.92 24.80 9 25.00 545 25.17 24.92 -.16 -4.5 JPM FutSt n N JPMF 25.34 23.93 0 24.14 7 25.24 24.14 -.11 -4.0 JPM UlSh n N JPST 51.03 48.88 850 50.19 2518 50.20 50.14 +.05 +.3sJPM SCap n N JPSE 32.63 27.03 15 32.49 56 32.72 31.98 +.23 +9.5 JPM GlB n N JPGB 52.89 49.61 1 50.11 17 50.17 50.01 +.01 -2.1 JPM Evnt n N JPED 26.37 24.55 26.37 1 26.37 26.30 +4.6 JPM Disc n N JPHY 52.80 49.30 13 49.82 50 49.83 49.60 +.13 -2.8 JPM USMid N JPME 66.84 58.25 4 66.30 16 66.57 65.85 +.11 +4.0 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 13570 111.28 90278 112.12 106.98 +4.92 +4.1 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 71 25.76 193 25.77 25.50 +.15 +1.5 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 86 26.40 227 26.42 26.21 +.11 -2.4 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1668 27.07 9010 27.73 26.20 +.48 -1.5 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 282 26.38 513 26.51 26.18 -.13 -1.0 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 129 26.77 342 26.88 26.46 -.08 -.7 JPMCh pfH N JPMpH 1.54 5.7 27.39 24.03 114 26.96 341 27.10 26.67 -.09 +.1 Jabil N JBL .32 1.1 20 31.77 23.70 731 28.56 5629 29.14 28.40 -.11 +8.8 JackHenry Q JKHY 1.48 1.1 31 137.11 98.16 234 135.91 1573 136.90 134.35 +.53 +16.2 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 361 85.19 2297 87.16 83.83 -1.74 -13.2 JacobsEng N JEC .60 .9 26 72.18 49.31 463 66.09 3438 67.07 65.05 -.23 +.2 JaggedPk n N JAG 16.55 10.55 1063 13.88 4970 14.48 13.60 -.31 -12.0 JkksPac Q JAKK 3.95 1.95 16 2.40 239 2.70 2.35 -.18 +2.1 Jamba Q JMBA 11.46 7.01 56 11.22 223 11.34 10.91 -.06 +39.2 JHardie s N JHX .38e 2.3 77 18.79 13.55 5 16.62 40 16.87 16.41 -.23 -5.6 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 99 40.23 374 40.42 39.06 +.86 +.5 JanusSmC Q JSML 43.05 32.73 6 42.11 18 42.42 41.43 +.19 +14.6 JanSmMid Q JSMD 44.70 33.36 4 44.21 22 44.43 43.57 +.41 +13.9 JanLTCar n Q OLD 26.74 21.60 1 25.75 31 25.81 25.41 -.05 +7.6 JanObes n Q SLIM 39.15 26.17 1 37.89 27 37.99 37.00 +.26 +22.2 JanOrgan n Q ORG 36.00 29.30 9 32.66 11 33.27 31.95 -.34 -5.4 Jan ShDur n N VNLA 50.42 49.94 31 50.04 249 50.07 50.01 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 533 31.34 3178 31.77 30.56 +.24 -18.1 JpnSmCap N JOF .13e 1.1 13.06 10.04 14 11.33 135 11.47 11.25 +.04 -4.1 Jason Inds Q JASN 3.88 .77 30 2.50 166 2.65 2.18 +.13 +5.5 JazzPhrm Q JAZZ 24 184.00 128.58 295 176.49 1617 178.57 173.56 +.51 +31.1 JeffrFn N JEF .40 1.8 39 28.30 21.61 1300 22.76 7019 22.95 22.45 +.16 -14.1 JeldWen n N JELD 42.27 26.32 438 29.96 2633 30.25 28.55 +1.08 -23.9 JensynAc un Q JSYNU 11.21 9.01 10.70 1 10.70 10.70 +1.68 -1.4 JerashHl n Q JRSH 11.00 5.83 22 6.25 105 7.07 5.92 -.86 -27.2 JernignC n N JCAP 1.40 7.6 11 22.18 15.90 155 18.31 875 19.35 18.01 -.88 -3.7 JetBlue Q JBLU 11 23.59 18.05 4462 19.84 19732 20.11 19.31 +.56 -11.2 JetPay h Q JTPY 4.90 1.45 1 1.75 26 1.86 1.75 -.11 -31.1 JewettCm s Q JCTCF 22 8.96 5.83 3 7.90 9 8.25 7.80 -.10 +5.3 Jianpu n N JT 9.49 4.75 127 5.35 362 5.77 5.27 -.36 -17.4 JinkoSolar N JKS 26 30.50 11.48 271 13.31 1701 14.39 13.25 -.81 -44.7 JBeanTch N JBT .40 .4 38 122.65 84.81 183 96.65 938 97.10 89.88 +4.90 -12.8 JHMultLgC N JHML .10p 37.14 31.35 24 36.19 103 36.39 36.01 +4.0 JH MultMdC N JHMM .08p 36.30 30.55 62 35.83 288 36.10 35.51 +.11 +5.0 JH MultCns N JHMC .07p 33.38 27.14 0 32.51 5 32.81 32.49 -.08 +6.3 JH MultFin N JHMF .08p 39.70 31.54 2 37.20 50 37.63 36.77 +.65 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 3 33.35 28 33.49 33.15 +.04 +7.1 JH MultTch N JHMT .09p 47.46 35.86 2 47.03 15 47.40 46.90 +.06 +14.5 JH MultEn N JHME 33.93 24.30 3 31.99 17 32.20 31.76 -.62 +7.8 JH MultMat N JHMA 38.20 30.90 35.05 0 35.05 35.05 +.42 -2.5 JH SmCap n N JHSC 28.88 24.27 6 27.75 84 27.83 27.35 +.19 +6.3 JH MultDev N JHMD 32.58 28.28 4 29.36 123 29.44 29.12 +.01 -3.5 JH MultUt N JHMU 29.74 25.00 28.00 1 28.02 28.00 -.01 +1.8 JH MulCnSt N JHMS 28.79 24.55 0 26.13 8 26.30 26.00 -.06 -5.8 JH MultInd N JHMI 37.55 29.96 35.23 3 35.23 34.86 +.22 +.4 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 28 16.45 252 16.47 16.11 +.07 -5.5 JH TxAdY N HTY 1.28 14.9 9.74 8.27 5 8.59 68 8.70 8.52 -.11 -2.6 JohnJn N JNJ 3.60f 2.9 18 148.32 118.62 5836 125.85 45961 130.54 124.16 -.08 -9.9 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 4900 36.14 21047 36.34 34.54 +1.02 -5.2 JohnsnOut Q JOUT .48 .6 21 90.16 44.96 17 84.60 85 87.91 84.02 -.13 +36.3 JointCorp Q JYNT 8.88 3.50 22 8.28 210 8.32 7.71 +.07 +66.9 JonesEngy N JONE 2.21 .28 268 .38 3678 .42 .34 +.00 -65.5 JonesLL N JLL .82f .5 29 178.75 115.71 187 169.30 1160 173.30 165.90 +2.33 +13.7 JounceTh n Q JNCE 29.25 6.84 147 7.57 811 8.09 7.52 -.26 -40.6tJumei Intl N JMEI 23 4.20 2.11 1195 2.07 5212 2.31 2.05 -.24 -29.1 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3068 27.97 16998 28.35 27.71 +.11 -1.9 JunprPhm Q JNP 19 13.25 4.30 274 11.50 1733 11.50 11.40 +.10 +137.1 Jupai n N JP .40f 2.3 9 29.00 7.36 157 17.30 1067 17.78 15.28 +.54 -6.4 JustEngy g N JE .41 1 5.91 3.48 143 3.68 603 3.72 3.62 +.03 -14.2 JustEn pfA N JEpA 26.40 21.29 9 23.35 24 23.51 22.81 +.29 -6.1K -:K12 N LRN 60 18.79 12.72 64 16.92 666 17.72 16.76 -.75 +6.4 K2M Grp Q KTWO 25.99 16.44 278 21.37 1127 22.62 21.27 -.75 +18.7sKAR Auct N KAR 1.40 2.3 21 61.57 40.37 580 60.00 7662 61.57 59.60 +.04 +18.8 KB FnclGp N KB 63.96 44.21 204 47.79 709 49.31 46.99 -.75 -18.3 KB Home N KBH .10 .4 24 38.80 20.68 1698 26.05 8473 27.62 25.81 -.94 -18.5 KBR Inc N KBR .32 1.7 13 21.70 14.40 918 18.65 5557 19.26 18.52 -.58 -6.0 KBS Fash rs Q KBSF 15.00 1.41 31 5.08 407 5.45 4.94 +.11 +22.7 KCAP Fin Q KCAP .40 12.2 4.00 2.91 63 3.28 220 3.28 3.21 +.06 -3.8 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 0 25.74 1 25.89 25.74 +.09 +1.8 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.23 7 25.29 25.20 -.01 +.5 KEYW Hld Q KEYW 9.84 4.94 1277 9.16 2746 9.52 8.84 -.25 +56.0 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.0 18.63 15.38 63 16.70 341 16.72 16.37 +.26 +4.0 KKR RE n N KREF 1.72e 21.82 18.09 72 20.64 445 20.99 20.40 -.07 +3.1 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1106 106.92 7296 110.82 103.62 +2.06 +1.8 KLX Q KLXI 27 82.50 45.73 563 72.52 1730 72.84 72.18 -.34 +6.3 KMG Chm N KMG .12 .2 18 79.35 45.65 123 74.33 486 77.36 73.50 -.12 +12.5tKT Corp N KT 18.82 12.55 785 12.84 3748 13.48 12.55 -.63 -17.7 KVHInd Q KVHI 14.15 9.05 10 12.50 63 13.05 12.40 -.35 +20.8 Kadant N KAI .88f .9 28 114.00 75.95 33 97.90 132 98.58 94.45 +2.60 -2.5 Kadmon n N KDMN 5.86 2.05 871 3.38 3318 3.51 3.25 +.08 -6.6 KaiserAlu Q KALU 2.20 2.0 35 116.86 90.93 161 108.13 610 110.76 105.05 +.90 +1.2 Kala Ph n Q KALA 26.75 11.81 81 12.31 560 12.87 12.18 -.36 -33.4 Kalvista rs Q KALV 15.80 5.48 8 8.58 74 9.31 8.40 -.64 -12.0sKamada Q KMDA 5.85 3.75 48 5.70 200 6.10 5.50 +.10 +20.0 Kaman N KAMN .80 1.2 33 75.08 47.66 130 67.91 874 68.72 66.61 +.43 +15.4 KandiTech Q KNDI 9.90 3.50 208 4.23 489 4.35 4.10 -37.9 KCSo pf N KSUp 1.00 3.9 29.13 25.22 0 25.54 0 25.70 25.54 -.02 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 2133 111.05 6015 111.34 103.98 +4.44 +5.5 KapStoneP N KS .40 1.2 12 35.01 20.42 527 34.78 3069 34.89 34.60 +.16 +53.3 Karyophm Q KPTI 20.39 8.00 400 18.93 2250 19.51 17.75 +.29 +97.2 KayAnAc n Q KAAC 10.08 9.64 9.91 119 9.95 9.90 +2.1 KayneAn un Q KAACU 11.18 9.85 10.42 7 10.42 10.24 +.02 +4.6 KaynAEnD N KED 1.60 9.3 19.07 14.10 18 17.16 264 17.64 16.85 -.13 -1.4 KA EngTR N KYE 1.32m 14.2 11.45 8.30 122 9.29 819 9.63 9.10 -.07 -7.7 KA MLP N KYN 1.80 9.8 20.38 14.38 249 18.36 1510 18.99 18.05 +.03 -3.6 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.06 12 25.13 25.06 -.05 -.7 KAMidsEn N KMF 1.80m 14.1 15.56 11.36 51 12.79 386 13.20 12.57 -.02 -7.3 KaziaTh rs Q KZIA 6.68 1.63 2 3.36 100 3.98 3.01 +.11 +5.7tKeanGrp n N FRAC 19.83 12.27 1403 12.42 6890 12.99 12.20 -.64 -34.7 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 209 13.85 1066 14.00 13.70 +.05 -4.2 Kellogg N K 2.16 3.1 17 72.24 56.40 1330 70.20 9467 71.10 68.70 -.97 +3.3 KellySA Q KELYA .30 1.3 12 32.31 21.01 92 22.92 550 23.38 22.26 +.30 -16.0 KelsoTch g A KIQ .03f 5.9 .96 .24 23 .51 488 .60 .46 -.09 -1.9sKemet N KEM 6 29.85 13.73 1518 28.91 6265 29.85 28.27 +.71 +92.0 Kemper N KMPR .96 1.3 23 82.53 36.35 279 74.20 2155 76.60 73.25 +1.05 +7.7 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.10 20 26.47 26.03 -.10 +.1 KemPhm n Q KMPH 8.40 2.45 131 4.70 843 5.25 4.50 -.45 +16.0 Kennamtl N KMT .80 2.1 23 52.52 32.23 1257 37.42 5225 38.19 36.00 +.48 -22.7 KennWils N KW .76 3.6 22.28 15.95 573 21.30 3753 22.15 21.30 -.70 +22.8 KenonHld n N KEN 33.22 12.99 0 15.53 4 15.53 14.51 +.80 -28.3 KY FstFd Q KFFB .40 4.7 35 10.00 7.90 1 8.50 17 8.50 7.99 +.34 -5.0 KeryxBio Q KERX 8.07 3.30 385 4.33 3097 4.64 4.25 -.06 -6.9 KewnSc Q KEQU .68 2.0 19 38.80 24.00 2 33.50 12 34.55 33.10 -2.30 +15.6 KeyEngy N KEG 20.28 8.20 84 16.33 421 16.87 15.95 -.50 +38.5 KeyTrn Q KTCC 16 8.60 6.69 5 8.23 101 8.24 7.50 +.81 +20.7 Keycorp N KEY .48f 2.3 14 22.40 16.28 12437 20.52 50683 20.76 19.62 +.96 +1.7 Keycorp pfI N KEYpI 29.97 26.55 42 27.10 132 27.10 26.70 +.20 -6.3 Keysight N KEYS 46 62.41 39.21 425 60.59 2442 61.25 59.21 +.62 +45.6 Kforce Q KFRC .48 1.3 27 36.75 16.75 181 35.75 1026 36.55 35.40 +.30 +41.6 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 469 73.61 2376 76.40 73.31 -2.79 -1.4 KimballEl Q KE 20 22.45 15.75 22 20.00 178 20.20 19.35 +.65 +9.6 KimballInt Q KBAL .28 1.7 16 20.97 15.40 48 16.03 401 16.23 15.75 -.08 -14.1 KimbRoy n N KRP 1.68f 7.6 24.50 15.06 14 22.20 111 24.09 22.06 -1.14 +36.6 KimbClk N KMB 4.00 3.8 21 125.39 97.10 2120 104.68 12854 106.57 102.15 -.94 -13.2 Kimco N KIM 1.12 6.7 17 21.24 13.16 3037 16.65 16876 16.89 16.25 +.11 -8.3sKimco pfI N KIMpI 1.50 5.9 25.49 23.33 12 25.50 128 25.50 25.03 +.18 +1.2 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 37 24.32 129 24.48 23.91 +.25 -2.9 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 12 24.68 72 24.69 24.14 +.30 -1.7 Kimco pfL N KIMpL 25.99 20.01 12 23.29 72 23.35 22.95 -.01 -5.9 KindMorg N KMI .80 4.5 22 21.25 14.69 11395 17.69 66221 18.45 17.52 -.22 -2.1 KindM pfA N KMIpA 44.77 29.98 104 33.38 725 34.42 32.88 -.22 -12.1sKindredBio Q KIN 13.00 6.55 160 12.85 729 13.00 11.75 +1.00 +36.0 KingldJw Q KGJI 2 2.50 1.20 9 1.25 62 1.25 1.21 +.02 -38.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 16 16.65 66 16.80 15.45 -.05 -11.4 Kingsway N KFS 6.15 2.65 11 2.95 75 3.10 2.71 +.20 -41.6 KingtoneW Q KONE 9.90 2.63 48 6.44 142 6.71 6.03 -.27 +50.5tKiniksaPh n Q KNSA 24.64 15.26 16 15.85 262 16.35 15.26 -.29 -18.6 Kinross g N KGC 28 4.91 3.48 5786 3.69 27540 3.79 3.63 -.08 -14.6sKinsaleCp n Q KNSL .28 .5 57.94 34.70 74 57.86 294 58.39 54.95 +2.86 +28.6 KirbyCp N KEX 36 94.05 59.25 191 86.40 1121 87.60 84.35 -.35 +29.3sKirklLak n N KL .02e 23.33 11.52 398 21.98 3813 23.33 20.93 -.52 +43.1 Kirklands Q KIRK 33 13.48 8.17 68 11.35 458 11.80 11.20 -.05 -5.1 KiteRlty N KRG 1.27 7.6 5 21.57 13.87 438 16.63 2563 17.00 16.42 -.14 -15.2 KitovPh n Q KTOV 3.81 1.34 62 2.17 739 2.34 2.17 -.18 -4.8 KlondexM g A KLDX 3.89 1.29 9608 2.16 31843 2.42 2.16 -.19 -17.2 KnSwftT rs N KNX .24 .6 24 51.94 34.30 2092 37.98 17781 39.14 35.81 +.07 -13.1 Knoll Inc N KNL .60 2.8 15 24.00 16.57 216 21.35 1331 21.89 20.50 -.47 -7.3 KnotOffsh N KNOP 2.08 9.4 24.00 19.15 50 22.10 351 22.40 21.75 +.15 +6.5 Knowles N KN 13 16.98 10.95 1376 15.76 3643 16.23 15.69 -.06 +7.5 Kohls N KSS 2.44 3.3 14 79.92 36.50 2621 73.65 17235 75.07 68.38 +4.52 +35.8 KonaGrill Q KONA 5.00 1.50 4 2.40 40 2.45 2.30 +37.1 KopinCp Q KOPN 4.60 2.80 157 3.11 926 3.15 3.00 +.07 -2.8 Koppers N KOP 1.00 2.6 11 51.80 35.75 58 39.05 362 39.30 37.11 +1.65 -23.3tKoreaElc N KEP 20.38 13.40 249 13.62 1393 14.04 13.40 -.13 -23.1tKoreaFd N KF 4.50e 44.64 36.47 2 36.67 21 37.56 36.47 -.40 -11.1 KornFer N KFY .40 .6 27 68.34 31.53 272 65.53 2029 66.03 63.93 +.66 +58.4 KornitDig n Q KRNT 21.80 11.70 238 19.05 1211 19.80 18.65 -.55 +18.0 KosmosEn N KOS 8.94 5.15 1384 7.94 6659 8.39 7.91 -.51 +15.9 Koss h Q KOSS 3.58 1.40 39 2.71 114 2.85 2.36 +.08 -12.2 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 5809 60.69 27703 63.99 60.55 -3.16 -22.0 KrNwChin s N KFYP 44.18 30.07 33.06 1 33.06 32.88 +.21 -1.2 KrS ChIn n N KWEB 68.39 53.99 280 58.53 1552 60.12 58.23 -1.10 -.1 KranChinA N KBA 9.93e 39.22 28.30 216 29.38 924 29.60 28.60 -.40 -14.7 KraneChCm N KCNY .22e .6 37.87 33.17 3 34.43 19 35.28 34.06 -.39 -1.9 KranShFtse N KEMP 29.85 24.27 24.60 1 24.60 24.60 +.33 -7.5 KrnChEnv n N KGRN 27.96 20.62 20.78 1 21.01 20.78 -.40 -17.9 KrnOnBelt n N OBOR 28.16 22.54 3 23.37 43 23.39 23.04 +.11 -8.6 KrS CnTc n N KEMQ 28.97 23.42 2 24.52 53 24.95 24.33 -.26 -4.0 KratonCp N KRA 16 53.99 31.48 83 48.24 728 49.34 47.01 +.34 +.1 KratosDef Q KTOS 13.93 8.90 870 13.24 5507 13.38 12.82 +.54 +25.0 Kroger s N KR .56f 2.0 11 31.45 19.69 6672 28.14 38401 28.68 27.70 +.09 +2.5 KronosWw N KRO .68 3.0 8 29.49 17.11 289 22.56 2144 23.05 21.44 +.06 -12.5sKrystlBio n Q KRYS 19.25 8.03 41 18.33 336 19.25 17.14 +1.20 +74.2 Kulicke Q KLIC .12p 58 28.71 18.22 1010 27.41 3965 28.61 27.39 -1.07 +12.6 KuraOnc n Q KURA 24.03 5.90 112 20.10 593 20.55 19.65 -.10 +31.4L -:L Brands N LB 2.40 7.6 10 63.10 30.70 5552 31.70 19655 32.96 31.46 -.01 -47.4 L-3 Tch N LLL 3.20 1.6 20 218.71 169.48 317 203.56 2605 205.26 202.40 +.22 +2.9 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 260 97.55 937 99.70 92.40 +3.00 -25.0 LCNB Corp Q LCNB .64 3.3 17 22.84 18.05 6 19.20 44 19.50 19.05 -.30 -6.1stLF CapA n Q LFAC 10.10 9.58 9.63 295 10.10 9.58 +.03 LF CapA un Q LFACU 10.18 9.98 10.15 44 10.18 10.15 -.03 +1.5 LG Display N LPL 16.82 7.77 1127 9.54 5542 9.70 8.65 +.93 -30.7 LGI Homes Q LGIH 11 81.88 40.73 166 59.91 1211 62.56 57.00 +1.64 -20.2 LGL Grp A LGL 17 6.70 4.25 17 5.40 68 5.48 5.26 +.05 -3.9 LHC Grp Q LHCG 42 89.17 56.76 226 87.11 1065 87.46 85.02 +.29 +42.2 LKQ Corp Q LKQ 19 43.86 29.60 1944 33.78 8609 34.28 33.05 +.32 -16.9 LM FdgA n Q LMFA 6.65 .35 114 .37 1245 .41 .35 -.05 -76.9 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 27 13.36 247 13.45 13.08 +.18 -4.2 LPL Fincl Q LPLA 1.00 1.5 24 73.28 42.96 544 68.81 3958 70.18 65.99 +2.86 +20.4sLRAD h Q LRAD .04 1.4 3.00 1.46 63 2.95 495 3.00 2.72 +.19 +18.5 LSB Inds N LXU 11.71 4.75 163 7.44 848 7.50 6.81 +.47 -15.1 LSC Com N LKSD 1.04 7.1 21.95 11.58 283 14.67 1601 15.10 13.70 +.12 -3.2 LSI Ind lf Q LYTS .20 3.8 24 9.18 4.91 59 5.25 344 5.41 5.22 -.13 -23.7 LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 138 41.70 941 42.28 40.80 -.27 -4.2 LaJollaPh Q LJPC 41.36 22.68 333 32.27 1334 32.33 29.49 +1.78 +.3 LaZBoy N LZB .48 1.5 22 34.25 23.15 279 32.40 1775 32.80 29.80 +2.30 +3.8 LabCp N LH 22 190.36 146.68 465 186.94 2796 188.31 183.15 -.27 +17.2 LadderCap N LADR 1.30f 8.2 15 16.30 12.84 773 15.94 3347 16.08 15.84 -.03 +16.9 LadThalFn A LTS .04 1.1 3.84 2.21 108 3.54 570 3.64 3.45 +.05 +12.0 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 10 25.84 51 25.85 25.50 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 0 24.27 6 24.50 23.63 -.18 -2.6 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.20 4 17.27 17.20 +.00 +.3 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 67 20.55 314 20.63 20.05 +.45 +6.8 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 47 49.35 357 49.72 47.59 +1.24 +1.8 LakeInd Q LAKE 10 17.18 12.20 18 13.50 54 13.85 13.50 -.05 -7.2 LamResrch Q LRCX 4.40f 2.5 17 234.88 148.26 1721 177.81 11599 183.88 170.53 +6.02 -3.4 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 262 71.62 1981 72.69 70.68 +.31 -3.5 LambWst n N LW .77 1.1 26 71.29 42.90 826 70.42 3376 70.93 69.84 -.43 +24.7sLancastrC Q LANC 2.40 1.7 34 144.75 113.34 36 144.57 285 144.77 140.27 +2.27 +11.9 Landcad n Q LCA 11.00 9.89 28 10.11 77 10.14 10.10 -.01 +1.7 Landcad un Q LCAHU 13.08 9.66 0 11.04 2 11.06 10.82 -.00 +4.9 Landec Q LNDC 19 15.60 11.42 150 14.50 399 14.80 14.08 -.30 +15.1 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.30 5 28.42 28.00 -2.4 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 90 13.90 249 14.00 13.65 +.15 -23.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 4 24.55 18 24.72 24.15 +.05 -2.8 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 5 24.66 20 24.69 24.47 +.02 -3.3 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 4 23.65 9 23.80 23.44 +.15 -2.4 LandsEnd Q LE 24 31.15 10.55 72 25.60 615 26.72 25.30 -.40 +30.9 Landstar Q LSTR .60 .5 25 118.60 80.00 184 111.00 1442 111.70 106.60 +.90 +6.6tLannett N LCI 5 30.35 12.15 491 12.35 2964 13.70 12.15 -1.25 -46.8 Lantheus n Q LNTH 4 24.45 13.55 188 13.70 1465 14.35 13.65 -.35 -33.0 Lantronix Q LTRX 3.56 1.78 27 2.71 92 2.87 2.65 +.05 +34.2 LaredoPet N LPI 4 13.46 7.41 2429 9.59 14057 9.69 9.19 -.22 -9.6 LVSands N LVS 3.00 4.1 21 81.45 59.16 3115 73.85 16553 74.97 73.36 +.12 +6.3 LaSalleH N LHO .90m 2.6 19 36.13 24.10 305 35.14 2580 35.20 34.49 +.26 +25.2 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 33 25.00 38 25.19 24.97 -.10 -.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.09 34 25.21 24.91 +.00 -2.5 Latam Air N LTM 17.39 9.49 636 10.79 2121 10.93 10.07 +.53 -22.4 LatAmDisc N LDF .03e .3 13.25 9.27 22 10.26 53 10.30 9.83 +.32 -10.7 LattDvMkt N RODM .62e 2.1 31.02 27.34 84 28.76 742 28.81 28.54 +.13 -1.5 LattEmMkt N ROAM .43e 1.9 28.12 22.08 1 23.07 15 23.13 22.66 +.25 -10.5 Latt RE n N RORE 16.02 13.27 1 15.43 4 15.61 15.43 -.26 -.4 LattUSEqt N ROUS .39e 33.42 27.25 13 32.14 57 32.45 32.03 +.07 +2.7 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.68 7 31.68 31.34 +.10 +.3 HrtLoVol n N LVIN 29.40 26.26 0 26.84 2 27.36 27.14 -3.2 Lattice Q LSCC 7.03 5.05 513 6.69 3805 6.82 6.36 +.17 +15.7 LaureatE n Q LAUR 17.77 10.46 386 15.12 1981 15.26 14.91 +.02 +11.5 Lawsn Q LAWS 8 28.00 19.30 17 24.70 55 25.55 24.50 -.10 -.2 LazGlobTR N LGI .95 5.2 19.39 15.68 39 18.19 194 18.27 18.02 +.11 +1.1 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 446 50.82 2178 52.04 50.19 +.79 -3.2 LazWldDiv N LOR .69 6.6 12.63 10.28 8 10.38 239 10.44 10.31 -.03 -10.7 Lazydays n Q LAZY 31 11.10 7.25 9 9.20 38 9.44 9.03 -.17 -17.1 LeMaitreV Q LMAT .28 .8 42 41.28 27.90 187 36.70 473 37.14 35.94 +.14 +15.3 LeadgBr g Q LBIX 3.75 .74 604 1.84 1112 1.86 1.51 +.12 +12.9 LeafGrp N LFGR 11.75 6.35 61 11.60 259 11.60 11.10 +.50 +17.2 LeapTh n Q LPTX 10.25 4.90 20 8.29 95 8.61 8.20 -.26 +32.9 LearCorp N LEA 2.80f 1.5 13 206.36 140.45 975 181.21 3829 192.73 177.43 -6.73 +2.6 Lee Ent N LEE 7 3.30 1.80 519 3.10 1211 3.20 3.05 -.10 +31.9 LegacyAc n N LGC 9.91 9.51 9.62 5 9.62 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 7 10.08 19 10.08 9.98 +.08 +1.4 LegacyRes Q LGCY 10.54 1.07 298 5.22 1858 6.11 5.12 -.95 +224.2 LegcyR pf Q LGCYP 2.00 15.1 19.25 3.69 6 13.26 26 15.97 12.73 -2.94 +182.1 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 32 13.00 348 15.80 12.75 -3.11 +177.2 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 509 44.53 3103 44.81 38.42 +6.00 +5.5tLeggMason N LM 1.36f 4.1 9 47.13 32.93 1039 33.36 4402 33.71 32.93 +.31 -20.5 LegMas56 n N LMHA 28.47 25.57 4 26.56 58 26.64 26.29 -.01 -2.6 LegM 5,4 56 N LMHB 25.73 23.37 23 24.48 184 24.52 24.39 -3.1 LM DevDvr Q DDBI 31.49 28.15 1 29.62 5 29.62 29.37 +.11 -.2 LM EMDvr Q EDBI 35.60 28.90 0 29.98 1 29.98 29.41 +.16 -9.2 LM LoVHiD Q LVHD 32.10 28.75 37 29.92 164 30.26 29.87 -.30 -5.1 LM IntLoV N LVHI 28.95 25.85 0 27.10 5 27.11 27.10 -3.8tLM EM LoV N LVHE 31.44 25.67 1 27.58 19 27.67 25.67 +.24 +.2 LM Gl Inf n Q INFR 30.39 27.00 1 28.27 4 28.46 27.92 +.07 -4.1 LM SC Qu n Q SQLV 30.83 23.33 1 30.34 2 30.37 30.00 +.13 +11.4 LeggPlat N LEG 1.52f 3.3 22 53.96 39.57 1692 46.05 4935 46.27 45.10 +.38 -3.5 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.43 7 26.43 26.36 +.06 +5.1 LeidosHld N LDOS 1.28a 2.0 23 70.11 52.04 521 64.34 3863 64.60 62.00 +1.91 -.4sLeisAcq n Q LACQ 9.75 9.55 200 9.69 477 9.75 9.68 +.03 sLeisAcq un Q LACQU 10.10 9.30 11 10.13 285 10.13 10.07 +.08 +2.2 LejuHldgs N LEJU .20e 2.23 .96 190 1.82 1255 2.14 1.50 +.32 +26.4 LendgTree Q TREE 404.40 173.01 141 247.55 1008 252.65 232.20 +15.55 -27.3 LendingClb N LC 6.56 2.57 3668 4.30 20068 4.55 4.09 -.16 +4.1 LennarA N LEN .16 .3 14 72.17 48.71 3604 54.68 16202 55.77 53.46 +.62 -13.5 LennarB N LEN/B .16 .4 12 58.65 39.76 81 44.90 257 45.43 43.61 +.81 -13.1 Lennox N LII 2.56f 1.2 30 223.05 160.18 534 216.23 1961 217.95 211.49 +1.14 +3.8 Leo Hld un N LHC 10.90 9.40 0 10.14 2 10.14 10.03 +1.7tLevelBr n A LEVB 5.52 3.27 5 3.35 80 3.63 3.27 -.30 -23.0 LevOneBc n Q LEVL .03p 59 30.79 25.51 31 27.50 77 28.20 27.04 -.21 -6.0 LexiPhm rs Q LXRX 17.29 7.67 827 12.83 2687 13.31 11.95 +.50 +29.9 LexnFint n Q LX 20.00 10.15 440 10.30 1725 11.65 10.20 -.73 -25.9 LexRltyTr N LXP .71 8.2 11 10.65 7.59 574 8.69 3630 8.87 8.48 -.18 -9.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 49.93 4 49.99 49.28 +.50 -2.7 LianlouSm Q LLIT 3.69 1.15 1 1.77 13 1.99 1.77 -.16 +.9 Libbey A LBY .47 6.0 10.30 4.60 74 7.79 517 8.28 7.70 -.14 +3.6 LbtyASE N USA .72e 10.7 6.80 5.53 760 6.70 4389 6.76 6.63 +.03 +6.3sLbtyASG N ASG .38e 5.5 7.28 4.72 228 6.85 648 7.28 6.67 +.08 +23.6 LibBrdbdA Q LBRDA 104.35 67.75 208 77.21 990 79.54 76.60 -1.66 -9.2 LibBrdbdC Q LBRDK 104.66 68.33 713 77.36 4051 79.68 76.76 -1.72 -9.2 LibExpA n Q LEXEA 58.20 35.89 576 46.91 2871 48.14 46.62 -.19 +5.8 LibtyGlobA Q LBTYA 39.73 27.11 1125 28.06 6168 29.58 27.80 -1.33 -21.7 LibtyGlobB Q LBTYB 39.00 28.00 28.50 2 28.61 28.10 -.40 -19.8 LibtyGlobC Q LBTYK 37.86 26.08 3403 26.94 14379 28.52 26.72 -1.39 -20.4 LibLA A n Q LILA 24.00 18.26 180 19.49 952 20.87 18.82 -.99 -9.7 LibLA C n Q LILAK 23.92 17.90 687 19.44 3990 21.02 18.79 -1.15 -9.1sLibMSirA n Q LSXMA 48.49 38.61 506 48.49 2287 48.53 47.03 +1.07 +22.3 LibMSirB n Q LSXMB 47.85 38.62 0 47.85 0 +7.5sLibMSirC n Q LSXMK 48.56 38.52 256 48.49 1915 48.56 47.40 +.79 +22.3 LibMBrA n Q BATRA 26.59 21.35 30 25.44 143 26.40 25.24 -.75 +15.4 LibMCFor Q FWONK 41.14 28.37 314 38.19 2239 38.68 37.54 -.16 +11.8 LibMAFor Q FWONA 39.37 27.22 101 36.22 560 36.74 35.60 -.36 +10.7 LibMBrC n Q BATRK 26.71 21.53 79 25.60 340 26.35 25.30 -.60 +15.2 LibOilSv n N LBRT 55 23.90 16.00 514 18.70 2464 19.08 17.03 +.46 -18.3 LibtProp N LPT 1.60 3.7 15 45.40 37.77 482 43.49 3534 44.68 43.40 -1.20 +1.1 LibertyTax Q TAX .64 7.7 9 14.70 7.75 50 8.30 253 8.55 8.15 -24.5sLibTripA A Q LTRPA 18.15 7.90 298 17.50 1872 18.15 17.16 +.20 +85.7sLibTripA B Q LTRPB 68 18.00 9.00 17.75 1 18.00 17.75 +.31 +88.9 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 379 95.57 2844 97.01 93.22 -1.65 +7.3 LifePtHlth Q LPNT 46 66.05 41.45 439 47.90 2114 49.35 47.65 -.60 -3.8 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 12 13.15 66 13.35 12.65 +.25 -20.3sLifevant rs Q LFVN 10.88 2.86 446 9.88 1899 10.88 9.06 +.54 +107.6tLifewayFds Q LWAY 13 10.75 3.90 20 3.92 113 4.46 3.90 -.50 -51.0sLigandPh Q LGND 75 235.04 116.44 227 231.88 1554 235.04 217.70 +10.79 +69.3 LightPath Q LPTH 4.10 1.97 91 2.56 1289 2.75 2.30 +.25 +15.3 Lightbrdg rs Q LTBR 4.80 .91 2511 1.01 3840 1.11 .96 +.03 -17.2 LightInBox N LITB 3.46 1.61 145 1.99 510 2.06 1.65 +.24 -13.5 LilisEn n A LLEX 6.30 2.96 135 5.46 684 5.71 5.21 -.19 +6.8 Limbach n Q LMB 15.22 10.59 6 11.33 57 11.75 11.13 -.52 -18.1 LimelghtN Q LLNW 6.05 3.12 4068 5.15 7377 5.29 4.59 +.46 +16.8 LimestBcp Q LMST 17.65 10.30 16.80 9 17.40 16.80 -.65 +17.3 Limoneira Q LMNR .25 1.0 19 26.80 19.62 95 25.43 451 25.75 24.70 +.15 +13.5 LincEdSv Q LINC .08 4.8 3.49 1.49 1 1.65 61 1.80 1.65 -.12 -18.3 LincElec Q LECO 1.56 1.7 26 101.34 81.48 467 92.28 1614 92.96 89.08 +1.75 +.8 LincNat N LNC 1.32 2.0 9 86.68 61.18 1110 64.57 6776 66.08 63.81 +1.03 -16.0sLindbladEx Q LIND 71 13.75 8.66 100 13.50 364 13.76 13.24 +.06 +37.9 Lindsay N LNN 1.24f 1.3 47 103.03 83.57 46 93.61 559 95.19 91.70 -.25 +6.1 LineCp n N LN 47.81 34.00 91 45.72 493 45.79 44.33 +.61 +11.5 LionsGat A N LGF/A .36 1.4 36.48 21.54 719 24.87 5027 26.14 23.59 -1.05 -26.4 LionsGat B N LGF/B .36 1.5 34.41 19.97 546 23.91 2797 24.68 22.29 -.62 -24.7 Lipocine Q LPCN 5.33 1.03 50 1.39 306 1.44 1.36 -.03 -59.6sLiqTech A LIQT .84 .26 253 .81 1206 .85 .68 +.08 +43.3 Liquidity Q LQDT 7.65 4.34 54 6.90 238 7.00 6.68 +.05 +42.3 LithiaMot N LAD 1.16f 1.2 12 127.99 93.24 277 95.33 1530 98.83 93.50 -.39 -16.1 Littelfuse Q LFUS 1.48 .7 46 238.11 166.40 89 226.85 621 231.42 225.76 -.99 +14.7 LivaNova n Q LIVN 35 105.90 59.91 239 104.42 1341 105.77 100.98 +1.83 +30.7 LiveNatn N LYV 52.19 35.25 983 51.27 5648 51.95 50.70 -.27 +20.4sLiveOakB n Q LOB .12 .4 13 32.60 20.75 180 32.35 797 32.80 30.90 +.85 +35.6 LiveVent rs Q LIVE 26.50 9.54 4 12.76 19 13.24 12.76 -.28 -20.1 LiveXLve n Q LIVX 11.11 3.43 50 4.97 215 5.54 4.91 -.57 +24.3 LivePrsn Q LPSN 24.08 10.80 394 23.25 1971 23.25 21.75 +1.15 +102.2 LloydBkg N LYG .47a 14.3 4.21 3.23 2880 3.30 41145 3.35 3.25 -.03 -12.0 LoanCore n N LCRT LockhdM N LMT 8.00 2.5 39 363.00 286.03 1564 322.55 5812 323.38 316.12 +4.18 +.5 Loews N L .25 .5 14 53.59 45.01 909 49.62 3931 50.22 49.11 +.13 -.8sLogitech Q LOGI .63e 1.4 35 46.12 32.66 286 46.63 722 46.76 45.03 +1.32 +38.6 LogMeIn Q LOGM 1.20 1.1 99 134.80 99.45 247 109.10 2220 110.65 108.10 -1.30 -4.7 LomaNeg n N LOMA 12 26.89 9.20 311 10.72 2589 10.85 10.06 +.13 -53.5sLoneRs n Q LONE 11.24 2.43 574 10.04 3463 11.24 8.89 +1.04 +152.9 LoopInd n Q LOOP 19.00 9.21 22 9.88 205 11.52 9.64 -1.64 -31.8 LoralSpac Q LORL 59 51.75 36.85 37 38.65 131 39.20 38.05 -.25 -12.3 LaPac N LPX .13p 14 31.19 23.39 2048 26.73 10656 29.00 26.69 -.89 +1.8 Lovesac n Q LOVE 25.01 19.33 28 20.84 158 21.75 20.50 -.35 -13.1 Lowes N LOW 1.92f 1.9 22 108.98 70.76 5425 100.66 16683 101.98 98.75 +1.08 +8.3 LoxoOncol Q LOXO 208.95 69.00 499 174.91 1919 181.00 172.43 -4.12 +107.8 Lubys N LUB 3.20 2.35 12 2.50 171 2.55 2.37 -.05 -5.3 lululemn gs Q LULU 57 130.49 56.56 1409 126.45 7287 130.41 124.79 +1.00 +60.9 LumberLiq N LL 41.33 19.41 562 25.57 2497 26.40 25.17 -.61 -18.5 Lumentm n Q LITE 15 74.40 41.95 5328 54.40 10136 60.80 53.20 -4.45 +11.2sLuminex Q LMNX .24 .7 44 34.49 18.62 285 33.32 2097 34.49 31.22 +1.56 +69.1 LunaInn h Q LUNA 4.00 1.16 62 3.49 555 3.65 3.34 +.14 +43.6 LuthBur n Q LBC .07e 13.60 11.02 28 11.44 211 11.87 11.40 -.09 -5.0 Luxoft N LXFT 19 65.30 31.50 131 37.90 514 39.10 37.85 -.25 -32.0 Lydall N LDL 15 60.00 37.50 65 45.00 342 46.08 44.10 +.60 -11.3 LyonBas A N LYB 4.00f 3.7 9 121.95 84.95 1283 107.93 8709 109.24 105.82 +.55 -2.2M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1287 173.00 6796 175.35 166.08 +6.55 +1.2 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 15.46 308 23.90 1721 24.95 23.88 -.70 -26.6 MAG Slv g A MAG 13.84 9.29 184 9.51 1223 9.90 9.30 -.30 -23.1 MAM Soft Q MAMS 20 9.42 6.11 6 8.35 81 8.70 7.72 -.03 +11.2 MB Fncl Q MBFI .96 2.1 19 51.59 38.29 1188 46.59 3912 48.75 46.11 -.52 +4.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 44 26.03 124 26.06 25.53 +.47 -1.0 MBIA N MBI 10.97 6.04 968 9.54 3680 9.62 9.20 +.15 +30.3 MBT Fnl Q MBTF .28f 2.4 17 11.60 9.25 23 11.48 84 11.55 10.90 +.48 +8.3 MCBC n Q MCFT 17 31.26 16.82 149 26.75 1140 29.70 26.50 -1.45 +20.4 MDC N MDC 1.20 3.8 11 35.18 26.45 245 31.84 1603 32.85 31.48 +.05 -.1 MDC Pr gs Q MDCA .84 16.5 2 12.26 3.80 256 5.10 2419 5.62 5.10 -.35 -47.7 MDU Res N MDU .79 2.7 25 29.62 24.29 446 29.22 2454 29.50 28.84 -.07 +8.7 MEI Phrm Q MEIP 5.14 1.79 449 4.00 1611 4.35 3.87 -.26 +90.5sMER Tel rs Q MTSL 6.45 .99 3232 3.07 49169 6.45 1.45 +1.49 +45.5 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1964 7.78 20182 7.83 7.74 +.03 -1.8 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 3 25.87 12 26.08 25.65 +.14 -1.8 MFA pfB N MFApB 1.88 7.4 25.89 23.96 18 25.42 61 25.42 25.20 -.13 +.5 MFC Bcp N MFCB 9.62 5.69 2 6.86 37 6.90 6.14 +.71 -11.9 MFS CAMu A CCA .60 5.8 14.00 10.20 7 10.28 71 10.34 10.20 +.05 -10.7tMCR N MCR .72a 9.2 8.76 7.80 106 7.81 386 7.90 7.80 -.03 -7.9 MGF N MGF .41 9.1 4.99 4.45 27 4.49 132 4.53 4.48 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.82 57 4.90 397 4.97 4.90 -.02 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 45 4.45 241 4.55 4.44 -.07 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 30 2.52 506 2.53 2.48 +.05 -14.3 MIN N MIN .42 11.0 4.35 3.79 85 3.82 998 3.83 3.80 +.03 -8.0 MFS InvG N CXH .50 5.4 10.33 9.08 4 9.28 86 9.31 9.23 +.04 -4.4tMMT N MMT .52 9.3 6.29 5.55 107 5.57 604 5.61 5.55 +.01 -8.2 MFM N MFM .38 5.7 7.37 6.41 27 6.76 358 6.81 6.69 +.12 -1.6tMFV N MFV .58 10.6 6.84 5.42 52 5.43 200 5.74 5.34 -.27 -8.3 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 44 63.65 251 64.30 62.11 -.10 +.9 MGIC Inv N MTG 8 16.21 9.97 5757 12.41 28747 12.53 10.85 +1.66 -12.0 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 234 30.98 2039 31.13 30.30 +.21 +6.3 MGM Rsts N MGM .48 1.5 9 38.41 27.88 10372 31.20 47867 31.44 30.49 +.25 -6.6 MGP Ing Q MGPI .32a .3 57 99.73 53.51 168 91.93 819 93.14 87.98 +2.52 +19.6 MI Acq n Q MACQ 11.41 8.34 19 10.99 617 11.30 10.45 +.33 +7.9 MI Acq wt Q MACQW .50 .30 .47 +35.4 MI Homes N MHO 12 37.41 24.08 140 27.01 706 28.16 26.98 -.30 -21.5 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 12 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 43

MICT Inc Q MICT 1.94 .65 26 1.53 198 1.58 1.45 -.01 +36.6 MKS Inst Q MKSI .80f .8 15 128.28 75.90 344 101.40 2649 103.20 96.40 +4.25 +7.3 MMA Cap Q MMAC 3 30.58 18.00 9 25.35 20 25.90 25.35 -.65 +4.3 MPG pfA N MPGpA 25.85 MPLX LP N MPLX 2.47f 7.1 31 39.38 31.60 1297 34.56 9221 35.70 33.50 +.67 -2.6 MRC Glbl N MRC 23 22.98 14.01 1038 21.95 3700 22.52 21.42 -.65 +29.7sMSA Safety N MSA 1.52f 1.5 58 99.92 65.95 74 99.84 477 100.40 97.11 +1.03 +28.8 MSB Fin Q MSBF .87a 4.1 21.95 17.10 21.20 6 21.75 21.20 -.30 +19.1 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 580 82.95 4026 84.01 80.88 +1.24 -14.2 MSCI Inc N MSCI 1.52 .9 46 174.14 105.90 416 170.98 1753 172.26 168.90 +1.40 +35.1 MSG Netw N MSGN 10 26.30 16.25 400 23.45 2150 24.25 23.10 +.15 +15.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 188 19.80 890 19.85 19.50 +.10 +7.0 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 2 25.73 17 25.83 25.66 +.01 -1.4 MTS Q MTSC 1.20 2.2 15 57.50 42.00 30 54.25 224 54.70 53.03 +.15 +1.0 MTchAcq n Q MTEC 11.80 9.17 9.90 3 9.90 9.90 +2.9sMTchAc un Q MTECU 11.48 9.94 0 10.55 6 11.48 10.55 +.11 +4.8 MV OilTr N MVO .76e 6.9 9 12.21 4.80 13 10.88 185 11.30 10.39 -.47 +29.5 MVB Fin n Q MVBF .10 .6 20.40 15.40 7 17.46 27 17.89 16.78 -.16 -13.1 MVC Cap N MVC .60 6.1 10.97 9.25 12 9.78 179 9.85 9.55 +.15 -7.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.41 22 25.72 25.39 -.10 -1.7 MYOS Q MYOS 2.50 1.03 281 1.33 654 1.43 1.29 -.05 -1.9 MYR Grp Q MYRG 25 40.81 23.00 118 38.36 473 39.46 37.36 -.29 +7.4 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 43 10.94 187 11.10 10.91 -.06 -12.0 MacQGInf N MGU 1.48 6.5 26.50 21.32 29 22.84 131 22.94 22.57 -11.4 Macatawa Q MCBC .24 1.9 22 12.92 9.05 12 12.53 103 12.60 12.26 +.15 +25.3 Macerich N MAC 2.96 5.1 32 69.73 52.12 752 57.57 3538 58.41 56.65 -.27 -12.3 MackCali N CLI .80 4.1 9 26.97 15.86 331 19.43 2135 20.25 19.24 -.77 -9.0 MackFn Q MFNC .48 2.8 15 17.58 13.69 12 16.97 76 17.48 16.89 -.28 +6.7 Macquarie N MIC 5.24e 11.6 8 78.10 36.20 555 45.01 3149 45.30 44.45 +.30 -29.9 MacroGen Q MGNX 32.74 14.36 198 22.27 1090 22.73 21.25 +.34 +17.2 Macys N M 1.51 3.9 12 41.33 17.41 9499 38.65 36932 39.22 35.93 +2.26 +53.4 MadCvCall N MCN .72 9.4 8.04 7.09 42 7.64 180 7.70 7.61 -.01 -1.0 MadSqGd n N MSG 330.00 194.59 150 323.74 883 328.34 317.90 -2.58 +53.5 MadStSec N MSP 1.04 8.9 12.16 10.72 6 11.73 81 11.79 11.71 -.03 +.2 MadrigP rs Q MDGL 325.98 15.15 174 287.05 660 296.91 280.28 -9.70 +212.7 Magal Q MAGS 6.48 4.13 15 5.05 45 5.14 4.95 -.05 -.2 MagellnHlt Q MGLN 22 112.25 71.75 683 91.90 2148 99.70 91.45 -7.20 -4.8 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 819 69.55 5391 69.97 66.60 +1.36 -2.0 Magenta n Q MGTA 16.33 11.45 148 15.00 787 15.15 12.16 +1.64 +3.3 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 33 8.35 1035 8.55 8.20 -.10 -.3 MagicJack Q CALL 8.65 5.55 55 8.40 483 8.50 8.40 -.05 -.6 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 1513 58.88 5172 61.65 58.68 -1.02 +3.9 MagnaChip N MX 7 13.40 8.85 72 11.15 578 11.40 11.00 -.15 +12.1tMagneG rs Q MNGA 22.95 .28 1598 .28 9834 .33 .28 -.04 -94.2 MagyarBc Q MGYR 69 13.75 12.01 2 12.50 4 12.50 12.21 +.29 -2.3 MaidenH Q MHLD .60 7.3 11.35 5.55 176 8.25 1006 8.25 7.60 +.60 +25.0 Maiden prA N MHpA 2.06 8.3 25.71 18.80 830 24.91 1072 24.91 23.93 +.89 +.8 Maiden pfC N MHpC 1.78 7.8 26.67 16.73 24 22.93 105 23.00 22.18 +.25 -6.1 MaidnH pfD N MHpD 1.68 8.1 25.05 14.85 15 20.75 141 20.90 20.35 +.18 -.9 MaidenHld n N MHLA .60 2.9 27.17 16.68 5 20.79 47 21.06 20.13 -.10 -9.6 MaidHld 43 N MHNC 1.94 8.3 27.34 18.64 8 23.27 46 23.55 22.89 -.20 -4.8 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 176 39.30 1071 39.73 38.46 +1.08 -1.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 21 19.62 198 19.69 19.46 +.12 -1.1sMajesco n A MJCO 7.50 4.35 11 7.38 98 7.50 7.11 +.26 +37.4 MMyTrip Q MMYT 41.70 22.40 199 37.00 2194 38.75 34.25 +2.05 +24.0 MalibuBoat Q MBUU 30 46.49 25.00 429 38.58 1044 43.20 37.80 -3.70 +29.8 Mallinckdt N MNK 49.12 11.65 1837 21.66 10165 22.18 21.27 +.01 -4.0 MalvernBc Q MLVF 14 28.20 21.00 2 24.80 26 24.95 24.30 +.55 -5.3 MamEngy n Q TUSK .13p 42.30 10.88 561 37.32 1837 37.94 35.12 +1.06 +90.1 ManTech Q MANT 1.00f 1.7 20 62.24 37.02 131 60.15 568 60.75 56.21 +.55 +19.8 MgdDInvG N MZF .74 5.2 14.41 13.05 18 14.33 911 14.40 14.29 -.03 +6.7 ManchUtd N MANU .36 1.7 1 22.25 16.05 10 21.25 434 21.50 21.00 -.25 +7.3 ManhAssc Q MANH 31 54.21 39.10 363 50.03 1905 50.73 49.29 -.33 +1.0 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 368 6.75 673 7.80 6.65 -.91 +13.5 Manitex Q MNTX 13.26 6.89 87 12.33 312 13.11 12.21 -.49 +28.4 Manitowc rs N MTW 44.03 22.62 273 26.43 2752 27.79 25.03 -.96 -32.8 MannKd rs Q MNKD 6.96 1.09 798 1.59 7598 1.71 1.53 -.11 -31.5 Mannatech Q MTEX .50 2.5 9 22.40 13.50 2 20.10 16 20.80 19.50 +34.0 ManngNap N MN .32 10.5 13 4.35 2.95 18 3.05 162 3.15 3.00 -.05 -15.3tManpwrGp N MAN 1.86 2.1 10 136.93 83.86 2090 86.55 5294 87.70 81.85 +.60 -31.4 Manulife g N MFC .44 22.16 17.73 1068 17.97 6400 18.28 17.91 -.02 -13.9 MarathnO N MRO .20 1.0 22.74 10.55 11074 20.48 76950 21.04 19.41 -1.00 +21.0 MaraPat rs Q MARA 10.03 .82 1410 1.09 20274 1.35 .89 +.20 -73.4 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 4232 72.52 19251 73.45 70.61 +.78 +9.9 MarchxB Q MCHX .50e 3.20 2.34 12 3.00 122 3.08 2.92 +.07 +8.9 MarcusMill N MMI 25 41.14 24.34 148 40.38 817 40.92 40.15 -.09 +23.8 Marcus N MCS .60f 1.8 26 33.90 23.55 52 33.15 238 33.45 32.85 +.05 +21.2 MarinSft rs Q MRIN 15.45 5.40 5.70 33 5.85 5.45 +.10 -47.9 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.89 15 4.19 3.75 +.07 +14.3sMarineP N MPX .40f 2.0 35 19.82 12.00 20 19.71 82 19.91 18.84 +.81 +54.7 MarineMx N HZO 20 25.05 13.80 379 21.00 1172 21.65 20.20 +.25 +11.1 MarinusPh Q MRNS 9.87 1.38 486 7.69 2364 8.23 7.55 -.45 -5.8 Markel N MKL 65 1194.98 972.40 28 1147.76 115 1149.00 1120.50 +18.26 +.8 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 257 210.22 911 210.91 204.65 +4.36 +4.2 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 9 30.95 47 31.25 30.75 +.20 +38.2 MAR Q MAR 1.32 1.0 34 149.21 96.90 1529 133.05 10402 134.12 129.90 +2.04 -2.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 174 119.98 1154 120.91 117.76 +2.13 -11.3 Marrone Q MBII 3.39 .85 358 1.94 2052 2.02 1.82 +.02 +76.4sMarshM N MMC 1.66f 1.9 24 87.89 76.68 1357 87.48 10802 87.89 86.29 +.92 +7.5 MartenTr s Q MRTN .10 .4 36 29.60 15.60 546 23.55 3156 23.95 21.75 +1.00 +16.0 MartMM N MLM 1.76 .8 33 241.33 189.27 389 224.22 2088 228.31 222.41 -2.60 +1.4 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 181 13.80 783 13.95 13.25 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7806 21.86 45987 22.12 20.93 +1.8 Masco N MAS .42 1.1 20 46.45 35.79 2726 38.99 13587 39.21 37.63 +.98 -11.3sMasimo Q MASI 43 102.73 80.69 421 102.34 1973 103.10 98.76 +2.85 +20.7 Masonite g N DOOR 14 79.90 50.40 100 71.10 517 72.65 69.80 -.05 -4.1 Mastec N MTZ 12 55.53 38.40 289 51.30 2937 52.30 50.15 -.65 +4.8 MastechD A MHH 20 18.42 7.55 9 17.18 30 17.50 16.50 +.28 +70.8 MasterCrd N MA 1.00 .5 48 209.19 126.54 2801 206.71 15091 208.71 201.63 +.80 +36.6 MatadorRs N MTDR 24 35.22 21.81 1307 31.98 5518 32.72 30.91 +.17 +2.7 Match n Q MTCH 40 48.65 17.76 1244 38.35 6786 40.16 38.29 -.54 +22.5 Materialise Q MTLS 16.50 11.23 191 13.85 782 13.97 12.25 +.93 +9.0 Materion N MTRN .42f .8 35 57.45 36.75 40 55.80 241 56.55 54.58 +.25 +14.8 MatinasB n A MTNB 1.60 .32 168 .38 1241 .45 .38 -.02 -67.2sMatlinPr n Q MPAC 10.09 9.65 265 10.06 8940 10.09 10.00 +.14 +3.1sMatlnPrt un Q MPACU 12.00 10.00 3 10.80 897 12.00 10.66 +.23 +6.4 MatrixSv Q MTRX 20.65 9.10 119 19.20 654 20.25 19.10 -1.05 +7.9 Matson N MATX .80 2.2 7 40.32 21.63 136 36.65 885 37.89 36.33 -.83 +22.8 Mattel Q MAT .60 3.8 21.67 12.21 2088 15.97 17016 16.62 15.51 -.49 +3.8 Mattersight Q MATR 3.05 1.93 30 2.68 1565 2.70 2.55 +4.9 MatthInt Q MATW .76 1.3 20 66.65 47.70 268 58.60 745 61.25 58.55 -1.75 +11.0 MauiLand N MLP 22 21.13 9.95 11 12.60 118 12.95 12.60 -.25 -27.2 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 199 52.86 1156 53.18 51.25 -.09 -17.8 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 1415 61.45 6864 61.91 59.99 +.78 +17.5 Maximus N MMS .18 .3 19 72.71 58.58 194 65.15 1409 65.66 64.23 +.66 -9.0 MaxLinear N MXL 12 28.36 15.39 476 17.22 3729 17.58 16.60 +.67 -34.8 MaxwellT Q MXWL 6.61 4.29 130 4.92 506 4.98 4.68 +.13 -14.6 MaysJ Q MAYS 22 47.00 35.30 1 40.60 1 42.13 40.49 -1.40 +4.1 MazorRbt Q MZOR 76.56 35.51 189 61.28 896 62.68 59.46 +1.12 +18.8 McClatch rs A MNI 11.04 5.75 5 10.00 31 10.44 9.50 +.50 +12.0 McCorm vot N MKC/V 2.08f 1.8 119.65 90.60 118.02 2 119.20 117.43 +.87 +17.4 McCorm N MKC 2.08 1.8 17 120.23 90.25 611 117.83 3400 119.49 117.17 -1.31 +15.6 McDnlds N MCD 4.04 2.6 24 178.70 146.84 2694 157.97 16728 160.00 156.28 -.54 -8.2 McGrathR Q MGRC 1.36 2.2 10 68.79 33.24 87 61.89 555 62.51 60.42 -.07 +31.7tMcKesson N MCK 1.36 1.0 11 178.86 129.58 1953 132.90 7877 136.77 129.58 -3.69 -14.8 McEwenM N MUX .01 .4 2.86 1.82 2373 2.45 12064 2.45 2.17 +.22 +7.5 Mechel pf N MTLp 1.34 .80 1 .98 27 1.08 .95 -.10 -6.7tMechel rs N MTL 5.80 2.96 34 2.98 238 3.28 2.96 -.32 -43.3 MedalFin Q MFIN .20 3.7 5.86 2.08 14 5.37 184 5.56 5.36 -.09 +52.1 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 25.41 4 25.49 25.20 +.16 -5.3 Medequit n N MRT .84 7.6 12.71 9.67 50 11.11 424 11.30 10.96 -.10 -1.0 MedProp N MPW 1.00 7.1 16 14.52 11.82 1600 14.18 8483 14.43 13.90 -.16 +2.9 MedTrBill Q MTBC 5.44 1.08 207 4.80 2928 5.00 4.02 +.72 +83.9 MedTBill pf Q MTBCP 2.75 10.5 27.30 22.21 11 26.25 67 26.44 25.98 +.29 +3.9 MediCo Q MDCO 43.79 24.45 380 39.80 4174 41.57 39.28 -.24 +45.6 MediciNova Q MNOV 14.50 4.40 212 8.53 487 9.07 8.51 -.28 +31.8sMedidata Q MDSO 88.38 59.60 592 87.00 2922 88.38 83.59 +2.25 +37.3 Medifast N MED 1.92 1.1 75 179.52 40.77 133 171.25 582 173.09 165.10 +5.25 +145.3 MediWound Q MDWD 7.50 3.56 5 6.25 78 6.45 6.10 +40.4 MedleyCap N MCC .40m 11.5 5 6.65 3.35 142 3.48 1208 3.50 3.36 +.06 -33.3 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 24.89 15 24.91 24.62 +.19 -1.4tMedleyC 21 N MCX 1.63 6.5 26.35 24.96 0 25.06 9 25.16 24.96 -.04 -2.9 Medley n N MDLX .22p 25.09 23.60 7 24.47 64 24.51 24.02 -.03 -1.3 Medley24 n N MDLQ 25.66 24.50 2 24.97 22 25.00 24.80 +.04 -1.0 MedleyMgt N MDLY .80 21.3 7.15 3.10 28 3.75 116 3.78 3.60 +.10 -42.3 Mednax N MD 11 63.04 40.56 255 43.45 3310 44.75 43.15 -.89 -18.7sMedpace n Q MEDP 41 47.36 27.07 232 47.98 1025 48.56 43.95 +3.26 +32.3sMedtrnic N MDT 2.00f 2.3 35 88.93 76.41 4313 88.02 25236 88.93 87.53 -.34 +9.0 MeetGrp Q MEET 5.45 1.84 937 4.34 5533 4.74 3.82 +.40 +53.9tMeiraGTx n Q MGTX 15.49 10.27 27 10.08 316 11.29 10.05 -.45 -32.8 MelcoResE Q MLCO .32e 1.3 79 32.95 19.56 4991 24.35 22246 25.44 23.71 -.56 -16.2 Melinta rs Q MLNT 22.50 5.20 159 5.95 1288 6.50 5.80 -.50 -62.3 Mellanox Q MLNX 75 90.45 42.25 547 83.40 4446 87.35 82.05 +.50 +28.9 MelroseBn Q MELR .34e 24 20.50 17.40 19.50 5 19.95 19.50 -.25 -2.5 MenloTh n Q MNLO 39.86 6.99 145 7.45 799 8.42 7.43 -.95 -74.1 Menus n Q MRUS 26.74 13.30 14 23.30 127 25.64 23.10 -2.03 +20.1 MercadoL Q MELI .60 .2 417.91 217.06 779 373.46 6537 381.50 326.26 +45.78 +18.7 MercBank Q MBWM .96f 2.6 17 38.47 28.92 33 36.44 180 38.28 35.82 -.64 +3.0sMercerIntl Q MERC .50 2.9 15 17.95 10.45 258 17.30 1388 17.95 17.20 -.05 +21.0 MerchBcp n Q MBIN .24 .9 29.15 16.27 33 27.84 209 28.09 26.72 +.79 +41.5 Merck N MRK 1.92 3.1 23 66.41 52.83 6872 62.52 32948 62.98 62.01 -.37 +11.1 MercGn N MCY 2.50 5.5 40 61.51 41.41 133 45.17 832 45.39 43.79 +1.30 -15.5 MercSys Q MRCY 53 55.00 30.11 434 41.14 1887 42.14 40.05 +.43 -19.9 Meredith N MDP 2.18 4.2 12 72.25 47.30 463 51.95 2309 55.05 50.91 -2.85 -21.3 MeridBcp Q EBSB .20 1.0 25 21.85 16.35 93 19.05 635 19.10 18.85 +.15 -7.5 MeridnBk n Q MRBK 21.37 16.56 1 17.53 3 17.86 17.51 -.38 -12.3 MeridBio Q VIVO .50 3.2 26 17.10 13.35 120 15.85 599 15.95 15.50 +.15 +13.2sMeritMed Q MMSI 55 56.85 36.21 258 55.80 1537 56.85 54.75 +.05 +29.2 Meritage N MTH 12 55.50 38.80 253 44.85 1248 47.18 44.73 -1.00 -12.4 Meritor N MTOR 6 29.54 16.78 871 20.41 4897 21.93 20.28 -1.36 -13.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 81 26.13 250 26.13 25.85 +.20 +.2 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 -3.0 ML CZN46 N PIY 2.09 13.3 26.88 11.66 1 15.75 5 16.30 15.52 +.22 +7.1 MLRRD29 N PYS 1.58 8.6 23.58 17.20 1 18.31 13 18.55 18.12 -.21 -9.6 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 4 21.83 21.80 +.20 +4.1 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.55 13 27.75 27.00 -.20 -.5 MerrimP rs Q MACK 1 15.40 4.71 56 5.22 549 5.42 5.16 -.11 -49.1tMersana n Q MRSN 23.96 8.76 672 10.87 2457 16.74 8.76 -5.42 -33.8 MesaLabs Q MLAB .64 .3 224.95 122.35 10 209.00 107 221.66 206.51 -11.67 +68.1 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.50 1 14.30 18 15.07 14.20 -.80 -22.5 Mesab N MSB 1.49e 30.92 13.10 84 27.50 226 27.50 25.30 +2.05 +9.3 Mesoblast n Q MESO 7.85 4.74 46 6.62 698 7.05 5.78 +.84 +13.4 MetaFincl Q CASH .52 .5 20 117.98 60.70 53 97.85 190 98.65 96.10 +1.40 +5.6 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 216 71.00 2298 72.00 67.55 -1.40 +17.3 Methode N MEI .44 1.1 26 48.44 36.75 188 39.15 917 39.75 38.85 -.25 -2.4 MetLife N MET 1.68 3.8 9 55.91 43.09 4473 43.76 21301 45.01 43.73 -.44 -13.4 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 39 25.45 106 25.45 25.10 +.07 +2.5 MetroBkH n N MCB 55.00 36.35 17 52.55 112 52.83 51.14 +1.14 +24.8 MettlerT N MTD 41 697.26 540.24 165 602.56 808 603.19 573.80 +19.43 -2.7 MexcoEn A MXC 14.49 3.00 20 5.95 259 6.25 5.58 -.15 +51.4 MexEqt N MXE 1.62e .1 12.22 9.50 3 11.06 24 11.20 10.97 +.00 +7.8 MexicoFd N MXF .60 3.8 18.24 14.03 45 15.97 181 16.17 15.81 +.07 +1.4 MKors N KORS 20 70.00 33.35 1285 67.63 9703 68.70 65.73 +1.08 +7.4 Michaels Q MIK 11 27.87 17.66 1962 19.91 8882 20.33 19.42 +.14 -17.7 MicrFoc n N MFGP 36.21 12.67 894 16.71 3215 16.78 16.11 +.08 -50.3 Microbot rs Q MBOT 1.55 .58 327 .64 945 .73 .60 -.09 -37.3 Microchp Q MCHP 1.45f 1.5 96 104.20 78.33 1381 94.37 14859 95.96 93.13 +.34 +7.4 MicrSol n A MICR 4.29 3.19 0 3.42 102 3.96 3.30 -2.3 MicronT Q MU 6 64.66 26.85 32576 55.02 160945 58.15 54.83 -1.33 +33.8sMicrosoft Q MSFT 1.68 1.6 62 106.50 71.28 55940 106.27 202187 108.20 103.89 +.84 +24.2 MicroStr Q MSTR 24 196.35 122.16 36 135.29 207 137.81 133.96 -.54 +3.0 Microvisn Q MVIS 3.25 1.00 383 1.05 2924 1.07 1.00 -.01 -35.6 MidPenn Q MPB .60 1.8 17 37.90 26.05 15 33.20 31 33.80 33.00 -.10 +.3 MidAApt N MAA 3.48 3.6 18 110.24 85.16 533 97.90 2174 100.17 97.48 -1.55 -2.6 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.30 1 65.34 65.15 -.04 -3.0 MidConEn Q MCEP 2.52 .92 78 1.75 296 2.00 1.72 -.25 +48.3tMidatech n Q MTP 2.80 .66 28 .67 77 .74 .63 -.04 -20.5 Middleby Q MIDD 19 138.89 98.06 1127 101.48 3297 102.60 98.39 -.75 -24.8 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.10 2 48.60 20 49.60 48.30 +.8 MdsxWatr Q MSEX .90 2.0 31 46.74 33.96 50 45.47 299 46.27 42.89 +1.15 +13.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 45 35.04 215 35.33 34.60 +.41 +7.9 MidsthBcp N MSL .28m 2.0 15.40 11.05 14 14.25 137 14.40 13.65 +.55 +7.5 MidstPet N MPO 19.04 11.79 39 13.02 341 13.67 12.55 -.74 -21.5 MidWOne Q MOFG .78 2.3 18 37.94 30.56 48 33.56 139 34.12 32.95 +.12 +.1 Milacron n N MCRN 22.62 15.09 281 19.73 1638 19.83 18.66 +.85 +3.1 MilestnSci A MLSS 1.60 .64 13 .89 93 .92 .79 +.08 -24.6 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 381 38.35 2218 38.90 37.60 -.40 -4.2 MHowHiInc N HIE 1.39 11.2 14.17 10.93 94 12.40 333 12.60 12.25 +.02 -.6 MillerInds N MLR .72 2.8 15 29.00 23.90 31 25.55 90 26.50 25.45 -.75 -1.0 Mimecast n Q MIME 46.87 25.12 424 42.43 1015 42.84 41.13 -.08 +48.0 MiMedx Q MDXG 16 18.25 3.01 4260 3.74 27542 4.34 3.19 +.37 -70.3 Mind CTI Q MNDO .30e 13.8 10 2.55 2.08 7 2.17 171 2.18 2.08 -.01 -11.9 Mindbody n Q MB 45.50 21.57 665 42.40 3671 44.65 41.15 +.40 +39.2 MinTech N MTX .20 .3 18 78.35 62.55 58 75.70 441 76.55 73.90 +.65 +9.9 MinervaN Q NERV 9.25 4.80 75 8.00 515 8.50 7.90 -.50 +32.2 Miragen rs Q MGEN 15.91 5.01 107 6.88 750 7.52 6.75 -.46 -34.0sMiratiTher Q MRTX 54.64 3.85 1200 55.05 2149 58.28 47.35 +5.80 +201.6sMisonix Q MSON 13.80 7.85 3 13.50 49 13.80 12.91 +.50 +42.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.26 1 25.38 25.26 -.05 -1.6 Mistras N MG 40 23.83 17.00 51 21.56 268 21.84 21.00 +.25 -8.1 Mitcham Q MIND 4.57 2.82 3 3.84 68 3.96 3.60 +.02 +21.1 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.61 20 23.70 23.44 +.01 +1.5 MitekSys Q MITK 25 10.75 7.00 163 9.30 681 9.40 9.05 -.05 +3.9 MitelNet g Q MITL 11.31 7.00 1753 10.98 8309 11.05 10.96 -.06 +33.4 MitsuUFJ N MUFG 8.11 5.49 2290 5.93 7663 5.98 5.65 +.27 -18.4 MiX Tele N MIXT .22e 21.00 7.79 77 17.64 635 18.75 17.06 -.89 +38.2 MizuhoFn N MFG 4.00 3.28 280 3.38 2025 3.40 3.34 +.04 -7.1 MobileMini Q MINI 1.00 2.1 40 50.40 28.10 110 47.55 602 48.50 46.65 -.75 +37.8 MobileTele N MBT .53e 6.1 12.80 8.27 2850 8.67 13930 9.16 8.58 -.36 -14.9 MobileIron Q MOBL 6.55 3.20 1332 5.05 3050 5.25 4.79 +.25 +29.5sModel N N MODN 19.95 12.40 218 19.85 1358 19.95 19.00 +.85 +26.0 ModMed n Q MMDM 10.24 9.70 10.02 140 10.03 9.98 +.04 +2.2 ModMed rt Q MMDMR .55 .30 .46 50 .52 .46 -.03 +17.9 ModMed un Q MMDMU 12.50 10.16 10.96 2 11.00 10.89 +.19 +4.3 Modine N MOD 13 25.75 15.25 109 17.60 694 18.20 17.40 -.15 -12.9 Moelis&Co N MC 1.88f 3.1 50 67.65 37.75 326 61.45 1219 61.45 59.05 +2.50 +26.7 Mohawk N MHK 17 286.85 202.75 852 224.23 3656 225.61 220.51 +.37 -18.7 MolecTemp Q MTEM 13.25 .46 73 5.00 517 5.26 4.76 -.19 -50.1 Moleculin n Q MBRX 3.40 1.50 143 1.75 735 1.79 1.68 +.01 -5.9 MolinaHlth N MOH 107.73 56.68 476 106.15 3573 107.43 104.02 -.79 +38.4 MolsCoor A N TAP/A 1.64 2.4 7 91.63 58.93 0 67.50 0 70.00 67.50 -2.74 -19.6 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 4209 62.85 20247 68.19 62.64 -5.25 -23.4sMomenta Q MNTA 30.66 11.85 371 30.35 3403 30.66 27.15 +2.35 +117.6 Momo Q MOMO 54.24 22.49 3631 45.47 21697 46.64 43.53 +1.51 +85.7 MonakGp n Q MKGI 5.07 1.74 0 3.07 42 3.31 2.63 -.04 -38.3sMonarCas h Q MCRI 32 48.73 29.47 26 47.86 217 48.73 47.06 +.35 +6.8 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 6759 42.45 37201 42.95 41.90 -.38 -.8tMoneyGrm Q MGI 17.07 6.26 239 6.30 1432 6.71 6.19 -.40 -52.2 MngDB A n Q MDB 59.54 24.62 480 57.75 3032 58.20 56.00 +.81 +94.6 MonRE N MNR .68 4.1 26 18.45 13.87 243 16.71 1448 16.93 16.30 -.19 -6.1 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 47 24.02 186 24.55 23.94 +.02 -4.0 MonPwSys Q MPWR 1.20 .9 94 142.56 95.50 236 140.72 995 142.40 138.21 +.81 +25.2 Monotype Q TYPE .46 2.3 48 26.75 17.90 97 20.20 903 20.80 20.05 -.70 -16.2sMonro Q MNRO .80f 1.2 36 69.15 41.30 463 68.45 1572 69.15 64.32 +3.45 +20.2 MonroeCap Q MRCC 1.40 10.2 9 15.21 12.18 90 13.75 494 13.92 13.32 +.26 MonstrBv s Q MNST 42 70.21 47.61 2228 61.58 10284 62.32 60.62 +.37 -2.7sMoodys N MCO 1.76 .9 40 184.96 124.39 679 185.42 3111 185.65 180.72 +3.46 +25.6 Moog A N MOG/A .25p 21 93.93 72.08 94 81.42 434 81.82 77.91 +3.16 -6.3 Moog B N MOG/B .25p 20 91.71 72.70 78.23 0 78.92 78.23 +.04 -11.8 MorgStan N MS 1.20f 2.4 11 59.38 43.84 8908 50.27 59458 51.50 48.20 +2.19 -4.1tMorgSt pfE N MSpE 1.78 6.3 29.99 27.94 69 28.21 184 28.29 27.94 -.03 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.52 27.25 81 27.42 264 27.47 27.25 -.04 -3.6 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 80 27.14 249 27.14 26.83 +.18 -2.5 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 37 26.29 145 26.39 26.02 -.03 -1.6 MorgSt pfK N MSpK 27.72 25.54 92 26.11 274 26.12 25.80 +.18 -3.7 MS Asia N APF .14e .8 19.99 16.61 12 17.03 48 17.14 16.90 -.05 -7.4 MS China N CAF 13.33e 27.79 21.02 80 22.57 682 22.77 22.06 -.16 -3.5 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 2 6.65 4 6.68 6.39 +.36 -5.8 MS EMD N MSD .57e 6.4 10.27 8.55 33 8.90 468 8.95 8.87 -.03 -10.8 MSEMDDbt N EDD .80m 11.8 8.37 6.64 188 6.80 886 6.96 6.80 -.13 -11.7 MSEmMkt N MSF .05e .3 19.86 15.63 30 16.41 80 16.44 16.04 -8.3 MS India N IIF .04e 35.14 25.40 17 26.34 179 26.87 26.06 -.40 -20.5 MSJCP97 N HJV 1.75 14.6 16.72 10.00 2 12.00 6 12.20 11.86 -.06 -2.8 MkVRMB N CNY 49.12 40.13 1 43.81 1 48.83 43.34 -2.39 +1.9 MkVRupee N INR .20p .5 45.42 39.21 0 40.89 0 40.89 40.89 +.89 -6.4 MSDSEur N DRR 55.98 44.20 53.79 1 53.85 50.23 +.39 +11.1 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 104 23.44 320 23.57 23.10 +.19 +3.5sMornstr Q MORN 1.00 .7 32 140.61 78.25 135 139.16 588 140.61 135.54 +2.84 +43.5 MosaicAc n N MOSC 9.90 9.49 4 9.75 103 9.75 9.70 +.03 +.5 Mosaic N MOS .10 .4 38 29.95 19.23 2820 28.32 15534 28.80 27.83 +.17 +10.4 MoSys rs Q MOSY 2.23 .61 152 1.88 688 1.95 1.80 -.02 +69.4 MotifBio n Q MTFB 13.75 6.84 8.50 3 9.00 8.50 -.51 -21.4 MotorcarP Q MPAA 25 30.16 18.09 122 20.71 746 20.97 18.97 +1.36 -17.1sMotrlaSolu N MSI 2.08 1.7 23 123.31 82.86 693 121.68 4353 123.31 120.42 +.91 +34.7 MotusGI n Q MOTS 10.66 3.75 28 7.47 322 8.19 6.99 -.74 +70.5 MtnPDia g Q MPVE 4.10 2.25 4 2.45 75 2.55 2.30 +.20 -10.8 Movado N MOV .80 1.6 53.73 21.50 82 49.05 798 50.00 46.60 +2.25 +52.3 Moxian n Q MOXC 4.00 1.56 33 1.83 165 2.41 1.81 -.48 -52.5 MudrickC n Q MUDS 9.94 9.55 9.65 14 9.67 9.65 -.04 +.6 MudrcC un Q MUDSU 10.35 9.98 10.30 3 10.30 10.30 +.02 +3.0 Mueller N MLI .40 1.4 21 37.57 25.26 175 29.51 911 29.82 29.08 -.11 -16.7 MuellerWat N MWA .20 1.6 28 12.99 9.59 529 12.20 2891 12.27 11.67 +.31 -2.6 MultiColor Q LABL .20 .3 17 89.70 61.45 57 64.65 440 67.44 64.35 -2.05 -13.6 MurphO N MUR 1.00 3.2 35.98 22.21 1710 31.65 8719 32.79 31.06 -1.35 +1.9 MurphUSA N MUSA 15 89.69 61.05 224 79.21 1719 80.71 77.63 -.33 -1.4 MustBio n Q MBIO 13.35 6.17 37 7.40 223 7.61 7.06 -.09 -38.3 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.75 33 38.90 37.35 +1.00 +.5 MySize n Q MYSZ 3.58 .57 208 .88 1287 .92 .83 -.00 +35.5 MyersInd N MYE .54 3.0 37 24.60 15.40 62 18.30 469 18.63 17.90 +.20 -6.2 Mylan NV Q MYL 8 47.82 29.39 3152 35.53 15179 36.58 35.21 -1.05 -16.0 MyndAn n Q MYND 5.05 1.15 38 1.52 240 1.82 1.50 -.13 -55.3 MyoKard n Q MYOK 62.83 13.10 203 56.80 942 57.00 54.70 +1.15 +34.9 Myomo n A MYO 12.25 2.07 305 2.51 2081 3.07 2.20 +.23 -33.1 Myovant n N MYOV 25.54 9.92 68 19.91 654 21.56 19.90 -1.09 +57.5 MyriadG Q MYGN 21 44.31 23.28 835 43.71 3321 43.90 40.79 +1.02 +27.3N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 83 39.88 454 39.99 38.55 +1.33 +8.4 NCI BldSy N NCS 18 23.35 13.05 1497 16.60 4214 20.90 16.05 -4.25 -14.0 NCR Corp N NCR 27 43.24 26.00 425 30.78 2884 31.61 30.72 -.62 -9.4 NCS Mltst n Q NCSM 24.85 12.57 50 15.20 304 15.55 14.70 -.30 +3.1sNETgear Q NTGR 78.30 43.10 624 75.80 2336 78.30 75.60 -.25 +29.0 NF EngSv Q NFEC 5.29 .76 421 4.00 1360 4.11 2.63 +.98 +312.4 NGL EnPt N NGL 1.56 12.7 17.65 8.58 517 12.30 4613 13.00 12.00 -.15 -12.5 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.80 102 24.88 24.63 -.08 +1.6 NI Hldg n Q NODK 18.62 15.72 11 16.51 58 16.62 16.38 +.04 -2.8 NIC Inc Q EGOV .32 2.0 20 19.73 12.65 185 16.15 1977 16.40 15.70 -.20 -2.7 NICE Ltd Q NICE .64 .6 36 111.39 73.65 80 109.08 1037 110.40 108.15 +1.83 +18.7 NII Hldg n Q NIHD 4.75 .22 689 3.72 3354 4.29 3.65 -.43 +777.4 NL Inds N NL 6 16.05 6.90 33 8.55 118 8.75 8.25 -.25 -40.0snLIGHT n Q LASR 43.63 22.14 100 40.17 1143 43.63 35.18 +4.96 +49.1 NMI Hldg h Q NMIH 14 21.92 10.10 376 19.70 2606 20.10 16.50 +3.30 +15.9 NN Inc Q NNBR .28 1.5 19 32.90 18.05 130 19.20 943 19.30 18.88 +.20 -30.4 NRG Egy N NRG .12 .4 52 35.17 22.41 1968 32.14 18568 32.88 31.34 +.57 +12.9 NRG Yld A N NYLD/A 1.12f 6.3 37 19.91 15.30 125 17.92 704 18.30 17.90 +.02 -4.9 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 425 17.90 1888 18.30 17.85 -5.3 NTN Buzz rs A NTN 8.40 3.01 12 4.95 49 5.10 4.45 +.30 +17.6 NV5 Global Q NVEE 28 74.53 40.01 54 71.50 250 74.15 70.95 -2.50 +32.0 NVE Corp Q NVEC 4.00 3.5 43 135.00 68.50 30 115.16 182 129.38 108.75 -13.84 +33.9 NVR N NVR 21 3700.00 2420.75 62 2910.00 139 3188.18 2867.66 -192.72 -17.1 nVent El n N NVT 28.93 21.00 734 24.59 4284 25.69 24.16 -.40 +8.2 NXP Semi Q NXPI 38 125.93 90.83 9267 103.35 36170 108.02 100.99 -4.17 -11.7 Nabors N NBR .24 4.1 8.87 5.32 14895 5.91 74580 6.18 5.74 -.16 -13.5 Nabriva n Q NBRV 14.10 3.30 142 3.46 715 3.60 3.31 -.11 -42.1 NACCO N NC .66 2.0 4 92.60 23.80 14 32.70 56 34.05 32.55 -.65 -13.1 NamTai N NTP .28 2.8 38 13.90 9.30 45 10.15 275 10.65 9.73 -.50 -19.1 NanoDim n Q NNDM 5.99 1.21 108 2.07 758 2.26 2.01 -.15 -32.6 NanoString Q NSTG 16.75 5.87 215 12.21 5240 15.86 11.51 -2.80 +63.5 NanoVib n Q NAOV 5.00 3.68 4 4.50 30 4.72 4.23 -.14 -3.8 NanoViric A NNVC 1.64 .36 54 .41 537 .44 .39 +.01 -53.4 Nanomtr Q NANO 29 44.17 22.08 87 37.37 762 38.09 36.34 +.35 +50.0 NantHlth n Q NH 5.26 2.60 64 3.07 430 3.23 3.06 -.09 +.7 NantKwst n Q NK 7.61 2.66 339 3.29 911 3.50 3.00 +.18 -26.7 Napco Q NSSC 45 17.45 7.40 60 16.75 252 16.85 16.26 +.05 +91.4 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.52 485 95.00 2979 95.88 93.16 +1.89 +23.6sNatera n Q NTRA 23.98 7.78 866 22.64 2786 23.98 21.15 +1.05 +151.8 Nathans s Q NATH 1.00a 1.0 63 107.05 52.90 25 98.75 52 101.86 96.75 +.95 +30.8 NatAmUnv Q NAUH .18 18.9 2.43 .76 1 .95 18 .99 .91 +.02 -33.1 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 117 38.66 457 38.88 37.76 +.88 +19.2 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 2 47.35 26 47.50 46.30 +1.10 +4.2 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 190 109.07 990 110.21 105.08 +3.79 +11.9 NatCineM Q NCMI .68 8.1 8.88 5.09 215 8.36 1755 8.58 8.27 -.06 +21.9 NatlCmce n Q NCOM 25 48.60 38.03 26 47.45 246 47.95 46.55 +.60 +17.9 NatEnrSv n Q NESR 11.33 9.51 5 10.90 48 11.14 10.62 -.07 +9.5 NatFuGas N NFG 1.70f 3.1 16 59.92 48.31 445 54.22 2242 55.16 53.95 -.35 -1.3 NatGenHld Q NGHC .16 .6 28 28.05 16.21 140 27.60 878 27.89 27.22 +.16 +40.5 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 2 25.15 26 25.30 24.91 -.15 -.4 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 205 25.45 337 25.50 24.86 -.06 +1.6 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 35 25.15 75 25.19 24.85 +.12 +.5 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 2 25.85 21 25.90 25.45 +.07 +1.7 NatGrid N NGG 2.89e 5.2 65.60 51.44 425 56.00 1997 56.65 55.04 -1.20 -4.8 NtHlthInv N NHI 4.00 5.3 17 81.60 62.71 167 74.92 721 75.89 73.57 -.17 -.6 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 36 70.30 157 71.41 69.57 +.36 +15.4 NatlHld rs Q NHLD 6.26 2.08 3 3.23 28 3.36 3.09 +.14 -2.1 NatInstrm Q NATI .92 2.1 53 53.57 38.70 300 43.00 3045 44.35 42.36 -1.14 +3.3 NOilVarco N NOV .20 .5 46.00 29.90 1742 43.10 13544 44.02 42.69 -1.14 +19.7 NatPresto N NPK 1.00a .8 16 136.65 88.80 20 119.90 132 121.55 119.25 -.50 +20.6 NatResrch Q NRC .68f 1.9 71 41.99 26.35 45 36.40 279 36.65 35.55 +.60 -2.4 NatRetPrp N NNN 2.00f 4.5 21 45.11 36.25 1343 44.52 5059 44.83 43.38 +.15 +3.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 25 25.34 90 25.35 25.02 +.03 -.9 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 27 24.47 106 24.47 23.92 +.02 -2.5 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 16.28 1 16.28 16.28 +.27 -.4 NatlStor n N NSA 1.16f 3.9 32.28 21.17 611 30.01 3423 30.65 29.31 -.44 +10.1 NtStorAf pfA N NSApA 26.30 23.57 14 25.16 63 25.16 24.75 +.19 -3.4 NatlVis n Q EYE 43.80 27.19 211 40.49 1427 41.21 39.64 +.57 -.3 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 17 312.75 58 317.23 304.65 +1.96 -5.5 Nationstar N NSM 7 20.71 15.95 319 17.98 1176 18.06 17.65 +.21 -2.8 NatxIntV n N MVIN 47.10 43.04 0 44.40 1 44.40 43.91 +.29 -.4 NaturlAlt Q NAII 9 12.15 9.15 1 10.26 8 10.45 10.10 +.16 -.4 NatGsSvcs N NGS 65 29.55 21.70 19 22.25 153 22.65 21.75 -.35 -15.1 NatrlGroc N NGVC 44 17.46 4.79 144 14.65 1106 16.12 14.60 -1.25 +64.1 NatHlTr n Q NHTC .56f 2.4 6 26.50 14.15 220 23.30 1157 24.55 20.48 -1.26 +53.4 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 17 31.95 74 32.30 30.90 +.40 +22.9 NaturesSun Q NATR .40 4.4 13.80 8.30 9 9.00 45 9.35 8.90 -.35 -22.1 NatusMed Q BABY 47 43.60 28.00 231 32.75 1152 32.85 31.05 +.25 -14.3 Natuzzi N NTZ 2.84 1.41 1 1.54 69 1.61 1.42 +.03 -3.6 Nautilus N NLS 17 19.10 11.30 353 14.60 780 14.75 14.13 -.05 +9.4 NavideaBio A NAVB .68 .20 186 .21 1166 .22 .20 +.00 -41.2 Nav43 Q JSM 1.50 6.8 25.00 20.21 40 22.20 96 22.66 22.10 -.60 -6.6 Navient Q NAVI .64 4.6 7 16.92 11.48 1867 13.95 11253 14.14 13.44 +.52 +4.7 NavigCons N NCI 19 25.25 14.62 713 21.26 2418 21.86 20.81 -.49 +9.5 NavigatrH N NVGS 13.55 9.25 99 12.25 656 12.80 12.05 -.35 +24.4 NavgGp s Q NAVG .28 .5 20 61.74 45.80 52 58.90 360 59.05 57.15 +1.60 +20.9 NaviosAcq N NNA .08 13.5 1.53 .53 176 .59 2099 .63 .56 +.01 -46.8 Navios pfG N NMpG 2.19 16.5 19.99 10.18 13.25 7 13.25 13.00 +.25 -18.2 Navios N NM 1.90 .68 155 .82 2492 .85 .77 -.01 -31.7 NavMH pfH N NMpH 2.16 16.5 18.89 10.27 13.06 5 13.07 13.00 +.06 -19.9 NavMMid N NAP 2.00f 56.7 10.70 3.25 41 3.53 308 3.60 3.50 -.02 -62.9 NaviosMar N NMM 1.69f 83.3 7 2.62 1.56 349 2.03 2519 2.10 2.00 -.03 -14.0 Navistar N NAV 28 47.73 28.46 741 43.52 3208 43.97 41.10 +.43 +1.5 NebulaAc n Q NEBU 9.68 9.65 9.68 1 +.3 NebulaA un Q NEBUU 10.15 9.96 10.15 71 10.15 10.10 +.10 +1.3 NeenahP N NP 1.64 1.9 19 95.40 75.50 53 88.00 247 88.75 85.85 +.95 -2.9 NektarTh Q NKTR 111.36 17.51 2478 48.73 13622 49.61 46.80 +.94 -18.4 Nelnet N NNI .64 1.0 13 64.00 43.92 40 61.22 189 61.47 59.75 +1.16 +11.8 Nemaura n Q NMRD 6.80 2.08 121 2.57 501 3.28 2.08 +.44 -55.3sNeogen s Q NEOG 68 84.77 47.67 206 82.11 1529 84.77 77.14 +.10 +33.2 NeoGenom Q NEO 14.61 7.08 474 14.12 2306 14.35 13.68 +.23 +59.4tNeonTh n Q NTGN 16.23 10.21 88 10.82 587 11.90 10.21 -.93 -27.9 Neonode Q NEON 1.42 .30 114 .34 251 .36 .34 -.01 -54.2 NeoPhoton N NPTN 8.73 4.56 259 6.42 1670 6.64 6.27 -.22 -2.4 NeosTher n Q NEOS 13.15 5.80 199 6.15 764 6.60 6.05 -.50 -39.7 Neovasc g Q NVCN 1.89 .03 11752 .03 83774 .04 .03 -.00 -94.3 NeptuneT g Q NEPT 6 4.46 .70 455 2.81 2228 3.29 2.79 -.42 +19.1 Net1UEPS Q UEPS 8 13.20 8.05 113 9.30 532 9.46 9.11 -.09 -21.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 44

NetElem rs Q NETE 33.51 2.56 87 7.78 979 8.70 7.52 -.19 -30.1sNetApp Q NTAP 1.60f 2.0 31 83.14 37.55 1917 82.01 12387 83.14 81.25 -.69 +48.2 NetEase Q NTES 2.16e .8 10 377.64 222.32 541 264.25 2971 269.92 257.82 -1.86 -23.4 Netflix s Q NFLX 423.21 160.02 15088 361.05 135935 403.36 344.00 -34.75 +88.1tNetlist h Q NLST 1.32 .13 902 .14 5984 .15 .13 -.01 -53.9 NtScout Q NTCT 28 36.80 23.15 628 30.90 2731 31.63 30.10 -.15 +1.5tNetshoes n N NETS 20.72 1.84 81 2.29 769 2.30 1.84 +.30 -71.0 NetSolTch Q NTWK 31 6.60 3.09 3 5.65 36 5.75 5.60 -.05 +20.0 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 20 2.90 176 2.95 2.70 +.03 +20.8 NBCAInt A NBW .74 5.9 14.61 12.50 23 12.65 88 12.74 12.54 +.05 -7.0 NeuB HYld A NHS .96 8.9 12.35 10.76 77 10.80 298 10.88 10.77 -.06 -8.2 NBIntMu A NBH .90 6.6 16.00 13.39 26 13.60 238 13.63 13.49 +.06 -8.0 NBNYInt A NBO .58 5.0 13.06 11.41 1 11.58 34 11.63 11.51 +.04 -4.8 NBRESec A NRO .36 7.0 5.70 4.29 90 5.14 823 5.20 5.12 -.02 -7.1 Neuralst rs Q CUR 6.06 .88 11 1.17 173 1.25 1.13 -.03 -32.0 NeurMx rs Q NURO 2.96 1.20 92 1.27 1073 1.48 1.25 -.03 -26.5 Neurcrine Q NBIX 106.26 46.13 510 103.43 3184 105.33 99.66 +.54 +33.3 Neuronet n Q STIM 29.84 23.96 36 26.25 410 28.03 25.00 +1.26 -5.5 Neurotrpe h Q NTRP 11.93 3.40 17 9.99 108 11.90 9.84 -1.21 +41.9 NevGCas A UWN 22 2.86 1.80 43 1.95 111 2.07 1.93 -.04 -27.0 NevroCorp N NVRO 94.34 54.87 438 59.43 5513 60.95 56.00 +1.66 -13.9 Nevsun g A NSU .04 1.1 3.86 1.96 1517 3.56 8929 3.70 3.19 +.30 +45.9 NewAgeB n Q NBEV 5.48 1.56 945 2.28 1679 2.41 1.87 +.32 +5.1tNewAmHi N HYB .78a 9.3 10.20 8.35 75 8.38 395 8.46 8.35 -.06 -10.9 NewConcEn A GBR 64 12.75 1.16 508 3.19 8173 4.65 3.02 -.17 +104.6 NE Realty A NEN 1.00 1.5 2 75.25 65.00 68.00 1 68.10 67.05 +.95 -7.3tNwGold g A NGD 4.25 1.85 3309 1.90 17972 2.01 1.85 -.11 -42.2 NewHome N NWHM 10 13.55 9.53 26 10.00 178 10.15 9.76 -.07 -20.2 NwIreland N IRL 2.15e 1.4 14.17 11.49 8 11.50 32 11.63 11.50 -.16 -8.2 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 287 45.60 1704 46.15 44.75 -.35 +13.4 NewLink Q NLNK 19.30 3.75 500 4.67 1930 4.86 4.46 -.18 -42.4 NewMedia N NEWM 1.48 7.9 33 19.10 12.74 277 18.65 1428 19.00 18.37 -.29 +11.1 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 153 13.80 1027 14.05 13.65 -.05 +1.8 NewOriEd N EDU .40e 45 108.40 74.66 1728 93.30 5854 99.47 92.41 -3.84 -.7sNewRelic N NEWR 113.23 42.69 521 111.96 2519 113.49 106.74 +3.29 +93.8 NewResid N NRZ 2.00 10.8 7 18.74 15.24 1746 18.46 11038 18.49 18.17 +.20 +3.2 NewSenInv N SNR 1.04 14.2 13 10.57 6.77 442 7.30 2872 7.61 7.11 -.21 -3.4sNY&Co N NWY 5.44 1.40 277 5.35 2371 5.45 4.85 +.50 +87.1 NY CmtyB N NYCB .68 6.0 13 14.53 10.88 4273 11.41 17691 11.60 11.28 -.01 -12.4 NY Cmt pfA N NYCBpA 30.39 26.12 44 26.85 356 27.46 26.78 -.43 -6.1 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 38 50.20 47 50.50 50.11 +.09 -1.0 NYMtgTr Q NYMT .80 13.0 9 6.54 5.35 682 6.14 2795 6.15 6.08 -.5 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 9 24.11 34 24.20 24.00 +.16 -4.7 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.33 35 24.33 24.10 +.21 -.7 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 23 24.04 85 24.04 23.76 +.24 -2.6 NY REIT rs N NYRT 4.85c 19.77 15.04 53 18.11 474 18.15 17.52 +.51 NY Times N NYT .16 .6 26.85 16.95 1260 25.45 14101 25.95 25.35 -.15 +37.6 NewatrTc n Q NEWA 28.20 7.60 33 18.73 419 24.98 18.45 -3.65 +99.5 NewellRub N NWL .92f 3.5 5 54.19 22.60 5505 26.15 21458 27.89 26.09 -1.65 -15.4 NewfldExp N NFX 14 35.20 22.72 2745 28.65 13798 29.76 27.98 -1.45 -9.1 NewmrkGp Q NMRK 15.62 13.12 80 14.36 384 14.68 14.00 +.15 -.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 32 405.56 150 412.00 398.99 +1.46 +2.1 NewmtM N NEM .56 1.5 28 42.04 33.42 3575 37.02 19979 37.50 36.21 +.18 -1.3 NewpkRes N NR 11.65 7.20 295 9.75 2963 10.25 9.50 -.55 +13.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 1498 15.28 15796 15.66 15.27 -.31 -5.7 NewsCpB Q NWS .20 1.3 17.70 13.10 200 15.50 1620 15.85 15.45 -.30 -6.6sNewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 48 20.80 344 21.11 20.40 +.25 +12.5 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.81 2 26.10 25.81 -.24 -2.7 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 1 25.60 6 25.73 25.53 +2.0 NexGen g A NXE 2.85 1.65 124 1.85 890 1.97 1.82 -.05 -27.7 Nexeo Sol Q NXEO 11.14 6.74 93 9.63 864 9.68 9.07 +.42 +5.8 Nexeo un Q NXEOU 13.00 6.12 9.75 1 9.75 9.75 +.97 +1.4 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 113 22.16 557 22.58 22.15 -.05 -12.4 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 60 28.43 359 28.55 27.61 +.34 +1.8 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 617 76.85 3805 82.87 75.05 -5.65 -1.7 NextDec n Q NEXT 20.00 3.95 13 6.42 71 6.76 6.15 +.18 -22.8 NxtEraLP N NEP 1.57f 3.5 32 48.75 36.42 102 45.27 678 46.12 44.46 -.73 +5.0 NextEra 72 N NEEpI 1.28 5.0 25.70 23.17 32 25.54 84 25.54 25.11 +.26 +2.3 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 27 25.09 112 25.09 24.68 +.15 +.5 NextEra76 N NEEpK 25.99 23.62 24 25.26 174 25.26 24.96 +.17 -1.2sNxtEra pfQ N NEEpQ 3.19 4.2 76.14 64.35 5 76.14 64 76.14 75.13 +1.18 +9.4sNextEraEn N NEE 4.44f 2.6 13 171.50 140.75 1236 169.97 7115 171.50 168.35 +.45 +8.8 NxtEra pfR N NEEpR 59.70 53.67 57.92 132 58.59 57.28 +.33 +3.1 NiSource s N NI .78 3.0 32 27.76 22.44 2724 25.95 10991 26.35 25.76 -.35 +1.1 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 -2.6 NichFncl h Q NICK 22 10.70 7.59 5 9.19 64 10.00 9.10 -.27 +4.4 NicoletBc n Q NCBS 15 61.98 51.21 22 56.25 109 56.40 54.02 +1.67 +2.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.51 3774 29.87 13327 31.21 29.85 -1.21 -17.9 NightstTh n Q NITE 24.94 10.01 26 19.75 312 21.50 19.15 -.78 +50.5 NikeB s N NKE .80 1.0 67 81.00 50.35 5246 76.96 27005 78.10 75.80 -.42 +23.0 NoahHldgs N NOAH 28 69.56 26.53 643 49.81 2855 50.13 45.63 +3.28 +7.6 NobilisH n A HLTH 1.90 1.15 121 1.15 1044 1.25 1.15 -.05 -14.8 NobleCorp N NE .08 1.4 6.84 3.14 4212 5.88 20301 6.38 5.79 -.57 +30.1 NobleEngy N NBL .44 1.3 35 37.76 22.99 2188 34.68 14769 35.75 33.56 -1.34 +19.0 NobleMid n N NBLX 1.91e 13 57.98 41.99 134 52.10 838 52.74 50.28 +.51 +4.2 NokiaCp N NOK .19e 3.2 6.59 4.51 12250 5.97 74926 6.09 5.79 +.16 +28.1 NomadF n N NOMD 19.81 13.73 850 19.48 5481 19.68 18.35 +.95 +15.2 Nomura N NMR 6.83 4.73 191 4.91 1389 4.94 4.83 +.08 -15.6 Noodles Q NDLS 13.30 3.50 427 11.75 3095 13.20 11.70 -.40 +123.8 Norbord n N OSB 1.29 3.4 45.45 32.22 113 37.87 775 42.50 37.71 -3.01 +12.0 NordicAOff N NAO .18 15.5 1.60 1.02 62 1.16 294 1.18 1.15 -3.3 NordicAm N NAT .41e 17.1 6.39 1.82 1027 2.39 5880 2.49 2.32 -.10 -2.8 Nordson Q NDSN 1.20 .9 22 151.84 107.16 396 131.41 1054 132.50 128.26 -.07 -10.2sNordstrm N JWN 1.48a 2.8 20 54.11 37.79 4550 52.59 9745 54.61 51.66 +.41 +11.0sNorflkSo N NSC 2.88 1.8 24 161.00 111.44 1663 161.85 10290 162.67 153.22 +2.39 +11.7 NorSys Q NSYS 85 6.24 2.77 3.38 2 3.43 3.31 +.11 -12.4 NEurO N NRT .78e 9.9 9 9.40 5.94 23 7.89 87 8.09 7.77 +.01 +13.4 NoWestCp N NWE 2.20 3.8 16 64.47 50.01 510 58.60 1686 58.82 57.33 -.07 -1.8 NorestB Q NBN .04 .2 18 29.95 18.85 11 21.70 52 22.25 21.60 -.30 -6.3 NDynMn g A NAK 2.34 .43 458 .51 3429 .52 .48 +.00 -71.1 NthnO&G A NOG 43 3.73 .63 2861 3.42 19765 3.52 3.11 +.01 +66.8 NthnTech Q NTIC .40 1.0 42 41.90 15.75 1 39.00 47 41.20 35.26 -1.16 +57.6sNorTrst Q NTRS 2.20f 2.0 19 110.99 85.69 1032 107.73 7020 110.99 103.97 +3.69 +7.8 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 44 27.00 91 27.14 26.89 -.19 +2.8 NorthfldBc Q NFBK .40 2.4 23 18.39 15.14 79 16.98 343 17.09 16.75 +.08 -.6 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 16 39.90 80 40.00 38.60 +1.10 +17.9 NorthropG N NOC 4.80f 1.5 34 360.88 259.00 680 323.93 4002 325.28 319.69 +2.20 +5.5 NStREur n N NRE .60 4.4 14.81 10.08 175 13.61 1332 14.05 13.48 -.44 +1.3 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 331 17.91 2118 18.01 17.51 +.24 +7.1 NwstNG N NWN 1.88 2.9 69.50 51.50 74 64.05 556 64.60 62.75 -.25 +7.4 NwstPipe Q NWPX 22.00 14.50 28 19.69 190 20.15 18.95 -.45 +2.9 NorwCruis N NCLH 15 61.18 46.16 1181 49.54 13339 51.70 46.92 +2.46 -7.0 NorwdFn s Q NWFL .88 2.5 27 38.55 26.05 4 34.69 17 35.47 34.00 +.01 +5.1 NovaLfstyl Q NVFY 3.10 1.06 23 1.83 154 1.85 1.76 +.05 -23.8 NovaMeas Q NVMI 16 32.00 20.55 64 28.32 500 28.78 26.85 +1.13 +9.3 NovaBay rs A NBY 5.00 2.00 0 2.40 8 2.45 2.34 +.10 -37.7 NovaGld g A NG 5.05 3.35 1355 4.48 22333 4.59 4.28 +.19 +14.0 Novan n Q NOVN 7.33 2.65 430 2.93 488 3.08 2.81 +.02 -30.6sNovanta Q NOVT 68.00 36.05 280 68.55 831 69.70 64.15 +2.95 +37.1 Novartis N NVS 2.75e 3.3 16 94.19 72.30 4003 82.27 15044 82.61 78.02 +3.49 -2.0 Novavax Q NVAX 2.75 .91 2187 1.43 12550 1.45 1.34 +.07 +15.3 Novelion rs Q NVLN 9.68 3.08 50 3.40 423 3.71 3.25 -.26 +9.0 NovoNord N NVO .96e 1.9 58.37 41.03 1379 50.44 6393 50.63 49.46 +.56 -6.0sNovoCure n Q NVCR 37.60 16.10 741 37.55 5572 37.99 33.55 +4.45 +85.9 NovumeS n Q NVMM 4.75 1.52 97 1.79 116 2.06 1.60 +.12 -60.4 NovusTher rs Q NVUS 8.61 3.12 4 6.51 33 7.13 6.50 -.22 +60.3 NOW Inc N DNOW 16.70 9.12 969 14.17 3803 14.46 13.74 -.32 +28.5 NuSkin N NUS 1.47 2.0 35 84.00 53.50 456 74.64 1947 77.55 73.33 -2.64 +9.4 NuCana n Q NCNA 32.00 9.32 47 23.10 148 25.35 22.33 -.92 +128.5 NuVasive Q NUVA 35 81.68 44.62 384 53.61 2429 54.64 52.01 -.28 -8.3 NuanceCm Q NUAN 18.75 12.18 1196 15.34 8482 15.60 15.08 +.07 -6.2 Nucor N NUE 1.52 2.3 13 70.48 51.67 3220 66.25 13501 66.47 63.34 +2.13 +4.2 Nush EnhYl N NUAG 24.87 23.37 10 23.60 33 23.62 23.54 +.05 -3.4 Nush 1-5yr N NUSA 25.18 24.26 24.36 1 24.36 24.36 +.04 -1.6 NushLCGr N NULG 35.95 28.72 3 35.33 28 35.57 35.15 -.13 +13.2 NushLCVal N NULV 30.70 26.13 3 29.30 21 29.51 29.30 -.07 +2.5 NushMCGr N NUMG 32.76 26.52 2 32.51 51 32.63 32.05 +.33 +10.7 NushMCVal N NUMV 29.85 25.59 6 28.56 85 28.79 28.52 -.10 +1.3sNushSmCap N NUSC 31.75 25.30 13 31.57 90 31.78 31.16 +.20 +11.0 NushShTrm N NURE 27.75 23.57 3 27.25 11 27.56 27.05 -.33 +3.5 Nus AgBd n N NUBD 25.90 23.98 1 24.29 48 24.32 24.25 -.03 -2.6 NustarEn N NS 2.40m 9.6 24 47.53 19.22 908 24.99 4032 26.55 24.29 +.27 -16.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 20 24.05 58 24.09 23.91 -.04 -3.2 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 41 22.11 99 22.11 21.80 +.16 -2.4 Nustar pfC N NSpC 26.43 22.31 55 24.76 519 25.22 24.76 -.27 -4.6 NustarGP N NSH 1.32m 9.6 24.95 10.40 306 13.70 1854 14.55 13.28 +.25 -12.7 Nustar 43 N NSS 1.91 7.4 26.05 24.55 31 25.76 69 25.80 25.61 +.02 +3.0 Nutanix n Q NTNX 64.87 20.02 1226 56.48 8174 58.41 55.50 +.13 +60.1 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 504 40.00 2967 40.65 38.45 +1.05 -24.0 Nutrien n N NTR 1.60 3.1 55.18 40.41 1177 52.45 6962 53.58 51.50 -.62 +1.1 Nuvectra Q NVTR 23.66 7.60 222 16.02 1460 16.66 14.76 -.21 +106.4 NuvNYVl2 n N NYV 15.50 13.22 3 13.51 6 13.62 13.48 -.03 -5.8 NuvCr22 n N JCO 10.10 9.26 35 9.48 198 9.49 9.37 +.02 -.1 Nuv Mun21 N NHA 10.25 9.29 3 9.51 20 9.51 9.47 +.01 +.7 NuvHiInO n N NMZ 13.91 12.28 74 12.77 603 12.91 12.69 -.07 -6.2 Nuv Pf22 n N JPT 27.14 23.35 1 23.56 59 24.00 23.50 -.44 -6.2 Nuv 11-21 n N JHB 10.15 9.42 47 9.62 339 9.70 9.56 +.03 -3.4 NuvCA V2 n N NCB 18.40 15.24 8 15.90 18 16.18 15.65 +.07 -6.5 NvHiInDc19 N JHD 10.36 9.72 41 9.83 304 9.87 9.80 -.00 -1.9 Nuv RE In N JRS 11.55 9.39 53 9.90 362 10.04 9.87 -.15 -12.1 NuvMO Pr N NOM 17.58 12.87 13.16 4 13.16 12.89 +.25 -5.7 NuvAllCEn N JMLP 1.37 17.3 9.62 6.79 26 7.93 175 8.14 7.70 +.14 -7.4 NuvAZ N NAZ .80 6.3 15.18 12.57 2 12.67 59 12.72 12.61 +.04 -10.4 NuvBldAm N NBB 1.34 6.5 22.13 19.95 50 20.67 259 20.68 20.46 +.16 -6.0 NBldAmOp N NBD 1.30 5.9 23.08 21.52 11 22.00 36 22.26 21.92 -.15 -4.6 NCaAMTFr N NKX .86 6.3 16.17 13.30 44 13.62 248 13.66 13.55 +.06 -11.4 NCADvA N NAC .91 6.8 15.58 13.18 158 13.40 912 13.45 13.35 +.03 -6.4 NCalMunV N NCA .47 4.9 10.70 9.16 26 9.55 174 9.58 9.49 -.01 -6.3 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.96 41 13.96 13.83 +.10 -6.4 NCTPI N NTC .68a 5.8 12.56 11.38 7 11.70 47 11.76 11.67 -.04 -1.8 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 41 15.07 214 15.07 14.59 +.44 +3.2 NvCredStr N JQC .62 7.9 8.76 7.83 1975 7.87 3335 7.95 7.86 -.07 -4.3tNvDvrsDiv N JDD 1.04 9.2 13.25 11.21 56 11.29 288 11.47 11.21 -.13 -8.2 NuvDivA N NAD .85a 6.4 14.46 12.92 129 13.27 1194 13.30 13.20 +.02 -5.6 NuvEnhM A NZF .83a 6.4 13.03 -3.6 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 49 18.66 308 18.75 18.35 +.22 -1.0 NuEnMLP N JMF 1.35 12.7 13.31 9.65 127 10.62 914 10.94 10.31 +.05 -6.8 NEnhMuV N NEV .96a 6.9 15.25 13.18 45 13.87 222 13.91 13.64 +.22 -2.3tNuvFloat N JFR .72 7.0 11.95 10.22 156 10.25 1213 10.32 10.21 -.05 -8.6tNuvFltOp N JRO .76a 7.3 11.88 10.14 100 10.30 755 10.31 10.14 +.12 -9.6 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 106 11.38 11.26 -.05 -10.1 NuvGblHIn N JGH 1.58 10.3 17.45 15.22 38 15.32 194 15.40 15.29 -.05 -9.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 37 9.92 182 9.98 9.85 +.05 +.1 NuvHIDec18 N JHA 10.12 9.67 142 9.85 451 9.85 9.80 +.05 -.6 NuvEnhMu N NVG 15.83 14.06 189 14.65 1310 14.70 14.62 +.02 -5.1 NNYAmtF N NRK .70 5.7 13.44 11.88 81 12.21 460 12.22 12.14 -5.8 NuvAmtFr N NEA .75a 5.7 14.18 12.70 227 13.05 1818 13.09 12.95 +.07 -5.1 NuvIntMu N NID .68 5.5 13.77 12.10 116 12.41 364 12.46 12.36 +.02 -4.5 NvIntQMu N NIQ .57 4.5 13.49 12.22 29 12.53 65 12.57 12.43 +.09 -2.6 NMDPI N NMY .67a 5.5 13.27 11.88 75 12.12 227 12.21 12.09 +.02 -3.7 NvMAP N NMT .71a 5.7 15.00 12.34 1 12.39 52 12.49 12.37 +.00 -13.2 NMIQI N NUM .74 5.9 14.05 12.41 24 12.65 216 12.70 12.60 +.01 -4.6 NuvMNMu N NMS .80 6.0 17.00 13.30 20 13.37 88 13.48 13.31 -.03 -9.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 11 23.59 301 23.74 23.53 -.05 -4.5 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 5 22.65 43 22.78 22.48 -.05 -4.6 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.02 51 7.02 6.98 +.01 -7.9 NvMuI N NMI .50a 4.5 13.27 10.77 6 11.08 37 11.09 11.00 +.01 -4.2 NuvMuVal N NUV .39a 4.1 10.46 9.32 197 9.52 999 9.53 9.48 +.02 -6.0tNv AMT-Fr N NUW .78a 5.1 18.59 15.33 12 15.44 178 15.50 15.33 +.04 -10.5 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 100 25.47 576 25.59 24.45 +.74 +5.2 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 37 13.06 333 13.08 13.02 +.03 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 43 12.56 274 12.60 12.50 +.02 -9.2 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.19 115 9.33 9.18 -.17 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 8 12.72 39 13.00 12.71 -.21 -6.7 NNCPI N NNC .59a 4.7 13.67 12.06 17 12.47 97 12.52 12.39 +.05 -3.3 NOHQI N NUO .80 5.8 15.46 13.48 24 13.88 87 13.91 13.76 +.05 -5.2 NvPA N NQP .81a 6.4 13.78 12.34 24 12.73 215 12.83 12.73 -.04 -3.2 NuvPf&Inc N JPI 1.95a 8.3 25.61 22.72 28 23.53 157 23.70 23.27 +.27 -5.0 NvPfdInco N JPC .80 8.6 10.75 9.29 283 9.38 1005 9.41 9.31 +.08 -9.3 NuvQPf2 N JPS .70 7.9 10.47 8.77 369 8.91 2183 8.91 8.81 +.10 -12.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 122 16.14 443 16.25 16.07 -.01 -9.3 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 113 14.39 797 14.46 14.15 +.18 +1.0 NEqPrmG N SPXX 1.04 6.3 19.88 14.92 56 16.63 350 16.94 16.59 -.04 -3.9 NvSMM N NIM .31a 3.2 10.55 9.49 29 9.78 86 9.84 9.76 -.01 -1.8 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.14 200 14.28 14.09 -.14 -3.3 NSTFI2 N NXQ .53a 3.9 14.33 13.28 61 13.77 219 13.78 13.52 +.24 -1.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.49 51 14.57 14.48 -.05 -4.6 NuvSnIn N NSL .42 6.8 6.88 6.10 90 6.15 566 6.17 6.10 +.03 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 54 16.69 277 17.17 16.64 -.41 +.4 Nv TA Div N JTD 1.23 7.3 18.44 15.66 60 16.97 485 17.32 16.91 -.01 -3.5 NvTxATR N JTA 1.04 7.7 14.69 12.50 47 13.39 187 13.39 13.02 +.37 -4.0 NTXQI N NTX .65 5.1 14.94 12.42 14 12.91 104 12.96 12.82 +.03 -10.0 NVAPI N NPV .65a 5.3 13.46 12.08 32 12.41 119 12.57 12.38 -.05 -3.2 NuverEnv n A NES 26.50 9.00 13 10.71 47 11.72 10.40 -.24 -41.1 Nvidia Q NVDA .60 .2 47 269.20 152.91 5557 250.89 37278 254.30 245.18 +1.57 +29.7 NxStageMd Q NXTM 29.93 22.70 277 27.64 3245 28.75 27.24 -.36 +14.1 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 427 1.78 5072 1.94 1.36 +.27 -49.1 NymoxPh Q NYMX 4.60 3.00 80 3.32 410 3.47 3.29 -.06 +.6O -:O2Micro Q OIIM 2.04 1.30 5 1.77 68 1.81 1.71 +.05 +6.1sOFG Bncp N OFG .24 1.5 12 15.40 7.80 660 15.90 1844 16.00 14.40 +1.40 +69.1 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 6 24.27 14 24.73 24.20 +.09 +.6 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 23.96 15 24.15 23.91 +.04 +8.6 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 17 24.38 46 24.47 24.14 +.00 +8.6 OFS Cap Q OFS 1.36a 11.7 9 14.30 10.41 11 11.58 90 11.70 11.54 +.03 -2.7 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 1 24.85 44 24.94 24.55 +.23 -.2 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1062 35.79 7852 36.59 35.06 +.37 +8.8 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.51 65 1.53 1.45 +.07 +31.3 ONEGas N OGS 1.84 2.4 23 79.51 62.20 123 76.13 764 76.87 74.46 +.89 +3.9 OP Bancp n Q OPBK 14.10 11.54 11 12.83 83 13.47 12.75 -.43 +3.1sOReillyAu Q ORLY 20 300.07 183.60 641 297.33 3578 300.07 283.39 +11.33 +23.6 OSI Sys Q OSIS 70 96.64 50.50 143 78.13 615 78.83 76.66 +.87 +21.4 OakVlyBcp Q OVLY .26e 1.2 20 23.89 14.20 11 22.60 41 23.40 22.15 +.35 +15.7 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 169 41.65 976 41.95 40.50 +.90 -1.1 OaktrSpL Q OCSL .38 8.1 5.91 4.17 280 4.70 1861 4.79 4.67 +.03 -3.9 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 6 24.50 15 24.58 24.42 +.13 -2.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 152 8.46 286 8.60 8.30 +.05 +.7 OasisMid n N OMP 1.57 8.1 20.41 15.57 10 19.50 120 20.00 19.00 +11.8 OasisPet N OAS 13.87 6.69 5241 12.08 31637 12.53 11.41 -.47 +43.6 OasmiaPh n Q OASM .02p 3.17 .80 39 1.45 267 1.97 1.40 +.09 +64.8tObalonT n Q OBLN 10.40 1.85 55 1.91 452 2.23 1.85 -.29 -71.1 ObsEva n Q OBSV 20.35 6.15 91 16.62 955 18.04 14.85 +.29 +70.3 Obsidian g N OBE 1.44 .82 719 1.04 6004 1.13 1.02 -.09 -16.1 OcciPet N OXY 3.12f 3.8 87.67 58.44 2934 83.08 17662 83.54 81.29 -.56 +12.8 OceanBio Q OBCI .05e 5.71 3.26 1 3.62 16 3.85 3.48 -.07 -16.6tOceanPw rs Q OPTT 2.54 .75 186 .82 2042 .89 .75 -.06 -25.9 vjOceanR rs Q ORIG 138.84 20.22 291 27.32 1580 29.88 26.87 -2.21 +1.9 Oceaneerg N OII .60 2.3 27.41 17.11 1002 26.48 6543 26.96 25.60 +.13 +25.3 OceanFst Q OCFC .60 2.0 18 30.90 24.02 153 30.24 716 30.37 29.56 +.72 +15.2 Och-Ziff N OZM .87e 42.2 23 3.95 1.88 82 2.06 839 2.11 2.04 +.01 -17.6 Oclaro Q OCLR 13 10.49 5.61 1692 8.75 6312 9.21 8.68 -.28 +29.8 OconeeFed Q OFED .40 1.4 31 30.49 25.55 2 27.77 6 28.09 27.31 -.79 -3.2 OcularTher Q OCUL 8.28 3.30 587 6.07 2133 6.73 6.02 -.49 +36.4 OcwenFn N OCN 4.84 2.65 584 4.42 2669 4.46 4.09 +.30 +41.2 OdonateT n Q ODT 32.00 15.15 8 23.57 55 24.46 22.55 -.38 -5.7 OdysMr rsh Q OMEX 13.75 3.17 13 7.50 81 8.09 7.38 -.01 +98.9 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 2164 2.71 18043 2.80 2.60 +.09 -23.4 OhioValB Q OVBC .84 1.6 33 56.15 29.05 3 51.10 44 52.60 49.45 -.25 +26.5 OhrPhar h Q OHRP 2.18 .18 72 .20 638 .22 .19 -.01 -89.2 Oi SA C N OIBR/C 9.71 4.00 1 4.72 33 5.10 4.52 -.26 -16.2 OilStates N OIS 38.95 20.23 312 33.35 1822 33.85 32.55 +17.8 Oil-Dri N ODC .96f 2.1 49 50.82 35.42 7 45.16 44 46.43 44.16 +.80 +8.8 Okta n Q OKTA 61.00 21.52 1215 56.33 5773 57.35 53.16 +2.18 +120.0 OldDomFrt Q ODFL .52 .3 36 164.10 93.29 534 149.10 3706 150.40 140.41 +.81 +13.3 OldLnBc Q OLBK .40f 1.1 21 35.72 26.01 53 35.21 235 35.38 34.70 +.52 +19.6 OldNBcp Q ONB .52 2.7 26 19.35 15.38 1140 19.20 4630 19.35 18.55 +.70 +10.0 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 29.00 47 29.50 27.99 -.81 -2.5 OldRepub N ORI .78 3.8 18 22.34 17.92 1365 20.44 4733 20.49 20.05 +.41 -4.4 OldSecBc Q OSBC .04 .3 15 15.60 10.75 211 14.95 420 15.00 14.50 +.50 +9.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.54 2 10.55 10.43 +.07 +1.1 Olin N OLN .80 2.8 9 38.84 27.68 1417 28.80 6827 29.67 28.46 -.42 -19.1 Ollies n Q OLLI 35 77.50 41.31 544 73.60 3200 75.25 71.55 -1.20 +38.2 OlympStl Q ZEUS .08 .4 14 25.84 16.58 41 22.60 328 22.96 21.45 +.23 +5.2sOmegaFlex Q OFLX .96f 1.1 56 85.96 53.50 18 88.35 43 89.00 82.00 +5.39 +23.7 OmegaHlt N OHI 2.64 8.7 11 33.85 24.90 1439 30.49 8347 31.51 30.16 -.84 +10.7 Omeros Q OMER 25.20 8.36 371 19.63 1781 20.99 19.49 -1.38 +1.0 Omnicell Q OMCL 57.70 39.75 211 55.10 992 55.40 52.70 +1.35 +13.6 Omnicom N OMC 2.40 3.5 14 83.34 65.32 5358 68.18 28901 78.17 68.05 -9.33 -6.4 Omnova N OMN 11.90 8.10 115 9.25 489 10.25 9.15 -.95 -7.5sOnDeckCap N ONDK 8.21 3.98 311 7.61 3340 8.21 7.13 +.37 +32.6 OnSmcnd Q ON 12 27.10 14.60 3689 24.04 24098 24.31 22.91 +.56 +14.8 OnTrack Q OTIV 2.94 .93 190 1.06 1018 1.20 1.05 -.12 -22.1 OncoMed Q OMED 5.56 1.74 88 2.37 338 2.45 2.31 -.08 -42.2 Oncobiolog Q ONS 2.30 .78 7 .90 19 .90 .86 -.01 -30.8 OncoCyte n A OCX 7.64 1.10 31 3.10 350 3.25 2.70 -.05 -33.3 OncolBio n Q ONCY 7.40 4.89 14 5.25 66 5.47 5.20 -.15 -16.1 Onconva rs Q ONTX 2.83 .33 658 .47 2567 .50 .43 +.02 -68.7 OncoSec rs Q ONCS 2.95 .88 484 1.32 2666 1.37 1.25 +.02 -18.8 OneGpHosp Q STKS 3.10 1.32 20 2.57 242 2.60 2.46 +.07 +7.5tOneHorz rs Q OHGI 3.38 .42 394 .44 4763 .53 .42 -.01 -68.5 180 DgrCap Q TURN 2.45 1.46 39 2.21 227 2.24 2.14 +.05 +12.4sOneLibrty N OLP 1.80 6.6 15 27.89 21.02 65 27.12 248 27.89 26.81 -.54 +4.6 OneStopS n Q OSS 6.25 4.08 18 4.46 30 4.75 4.35 -.28 -8.6s1800Flowrs Q FLWS 23 13.33 7.80 270 13.50 653 13.55 12.50 +.40 +26.2 OneSmart n N ONE 16.00 8.56 219 11.24 842 12.07 11.01 -.60 +3.0 OneSpan Q OSPN 23.35 11.05 534 20.60 1075 20.80 19.75 +48.2 OneMain N OMF 16 36.32 23.70 405 34.37 1845 34.81 33.53 +.94 +32.2 ONEOK N OKE 3.18f 4.5 51 71.99 49.65 2109 69.93 18334 71.08 69.36 -1.47 +30.8 Ooma n N OOMA 16.45 7.30 37 15.90 295 16.25 15.30 +.40 +33.1 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 443 37.91 2096 38.23 37.03 -.01 +6.3 OpesAcq un Q OPESU 10.15 9.11 122 10.10 147 10.12 10.10 +.03 +.8 OpGn wt rs Q OPGNW 3.48 .25 .82 -16.3 OpGen n rs Q OPGN 10.48 1.62 70 1.98 428 2.19 1.95 -.08 -57.6 Ophthotech Q OPHT 1 4.50 2.25 123 2.61 570 2.69 2.58 -.09 -16.3 OpiantPh n Q OPNT 51.90 12.75 15 15.25 133 17.75 14.07 -.92 -33.6 OpkoHlth Q OPK 7.24 2.66 5168 5.89 37458 6.40 5.62 +.03 +20.2 OppLgCap N RWL .72e 1.4 55.31 45.76 164 51.87 320 52.24 51.78 -.16 +.9 Opp RUT n N OMFS 27.89 24.71 27.73 0 27.73 27.73 +.58 +6.2 OppMidCap N RWK .59e .7 64.10 53.65 10 62.58 82 63.04 61.97 +.07 +3.1 OppSmCap N RWJ .59e .8 77.03 60.34 12 74.69 81 75.66 74.00 +.12 +6.9 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 141 38.29 1381 38.67 38.05 -.13 +4.6 OpR1000L n N OVOL 26.19 24.80 25.21 -2.8 OpR1000Y n N OYLD 26.20 24.36 0 25.71 0 25.71 25.71 +.45 -1.9sOp R1000D n N OMFL 27.53 24.74 27.53 2 27.53 27.53 +.03 +5.5 OpIntRev n N REFA 30.89 25.65 26.43 6 26.57 26.43 -.03 -5.1 OpGlbRv n N RGLB 30.09 25.62 26.33 1 -5.6 Opp Rev n N ESGL 33.09 28.18 16 31.17 27 31.40 31.17 -.13 +.3 OppGlRv n N ESGF 33.63 29.00 30.29 1 30.29 30.11 +.12 -3.5 OppenFin N RWW .58e .9 74.63 58.96 1 66.38 11 67.37 66.14 +1.08 -3.8 OpEMRev n N REEM 30.65 24.95 0 25.62 4 25.62 25.39 +.10 -7.8 OppenHldg N OPY .44 1.6 29.80 15.35 23 28.10 195 29.00 27.91 -.20 +4.9 OptiNose n Q OPTN 30.00 15.01 305 24.09 1184 27.52 24.03 -3.35 +27.5 Optibase Q OBAS 9.50 6.40 1 9.09 5 9.35 8.65 +.39 +14.3 OptCable Q OCC .08 2.1 4.15 2.13 37 3.80 128 3.80 3.29 -.05 +57.9 OptimBk h Q OPHC 13.96 1.85 2 5.01 8 5.40 4.90 -.04 +6.6 OpusBank Q OPB .59e 2.0 18 30.95 21.06 122 29.65 498 29.90 28.90 +.70 +8.6 Oracle N ORCL .76 1.6 55 53.48 42.57 17233 48.52 97182 49.00 47.95 +.08 +2.6tOramedPh Q ORMP 11.34 5.42 38 5.62 282 5.99 5.42 -.36 -37.6 Orange N ORAN .41e 2.5 18.57 15.89 205 16.53 1452 17.13 16.26 -.52 -5.0 OraSure Q OSUR 33 23.01 12.86 389 16.93 3219 17.04 14.41 -.37 -10.2 Orbcomm Q ORBC 11.99 8.50 374 10.12 2608 10.39 9.90 -.28 -.6 Orbotch Q ORBK 21 65.75 34.72 199 61.79 1720 63.08 61.29 -.34 +23.0 OrchidIsl N ORC 1.08e 13.4 42 10.47 6.77 746 8.04 3722 8.15 7.77 +.26 -13.4 OrchidsPP A TIS 1.40 33.0 7 15.74 3.44 148 4.24 527 4.66 3.89 +.32 -66.9 Organovo Q ONVO 2.66 .91 1036 1.28 3026 1.40 1.26 -.06 -4.5tOrgenesis n Q ORGS 16.80 7.65 16 7.95 121 8.70 7.65 -.40 -42.6 OrientPap A ONP 3 2.45 .75 33 1.00 42 1.02 .92 -.01 -22.2 OrignAg rs Q SEED 19.60 6.40 318 10.40 677 10.91 7.81 +2.13 +22.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 39.75 142 39.99 38.99 +.27 +6.0 OrionEngy Q OESX 1.25 .70 11 1.05 116 1.09 1.02 -.02 +19.3 OrionECarb N OEC .72 70 33.95 19.90 213 32.30 2021 32.40 31.00 +.80 +26.2sOrionGpHl N ORN 9.49 5.17 223 9.08 2698 9.49 8.61 +.33 +16.0 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 114 16.45 591 16.55 16.15 +.20 +.3 Orix N IX 100.03 77.59 17 80.77 120 82.25 80.38 -.07 -4.7 OrmatTc N ORA .49 .9 30 70.68 50.20 96 51.75 609 52.38 50.52 -.75 -19.1 OrrstownF Q ORRF .52 2.0 20 27.05 22.25 24 26.60 73 26.75 25.55 +.30 +5.3 OrthoPed n Q KIDS 31.39 14.00 46 29.33 288 29.99 28.09 -.04 +52.8 Orthofix Q OFIX 80 61.86 42.68 82 60.02 414 60.17 57.44 +1.92 +9.7sOshRusS n N OUSM 28.04 24.76 19 27.92 172 28.04 27.57 +.18 +3.3 OshIntQ n N ONTL 29.06 25.73 2 26.80 6 26.80 26.57 +.19 -3.0 OshkoshCp N OSK .96 1.3 17 100.26 67.19 666 73.98 3298 74.44 72.10 +.38 -18.6 OsiskoGl n N OR .20 14.39 9.14 423 9.59 2576 9.61 9.35 +.19 -17.0sOspyEn A n Q OSPR 10.24 9.47 334 10.23 1208 10.30 10.12 +.06 +6.5 OssenInn rs Q OSN 18 8.90 1.50 5 2.84 48 3.00 2.77 +.04 -1.4 Otelco Q OTEL 9 17.75 6.95 20 14.75 44 15.10 14.70 -.39 +10.5 Otonomy Q OTIC 21.15 2.80 53 3.73 828 3.85 3.50 -.03 -32.9 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.59 1 13.72 18 13.90 13.72 -.24 -5.0 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 54 48.40 360 48.80 47.65 +8.9 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 942 20.97 4682 21.59 20.89 -.26 -9.6 OvaScience Q OVAS 1.73 .71 87 .92 435 .94 .88 -.02 -34.3 OverSh rs N OSG 4.16 1.67 370 3.53 1763 3.70 3.44 -.09 +28.8 Overstk Q OSTK 89.80 14.30 1557 38.80 12182 43.75 37.85 -.05 -39.3 Ovid Th n Q OVID 12.44 5.28 33 10.73 352 11.45 9.53 -.27 +8.7 OwensMin N OMI 1.04 6.0 11 32.51 14.26 536 17.45 2556 17.65 16.87 +.13 -7.6 OwensCorn N OC .84 1.3 20 96.52 61.00 1236 66.10 10221 67.30 63.91 +1.42 -28.1 OwensIll N OI 13 25.90 16.22 1329 16.59 7071 16.95 16.30 -.23 -25.2 OwensRM A ORM .80f 4.7 11 18.72 13.71 25 16.89 243 17.30 16.49 +.14 +5.5 Oxbridge Q OXBR .48 29.0 3 6.00 1.00 0 1.65 22 1.76 1.60 -.05 -23.1 OxfordImm Q OXFD 19.51 10.00 39 12.68 264 13.36 12.58 -.55 -9.2 OxfordInds N OXM 1.36 1.5 22 93.47 57.36 179 93.00 845 93.25 86.64 +6.13 +23.7 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 300 11.03 1691 11.30 10.96 +.07 +9.8 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 5 25.32 16 25.48 25.29 +.14 -.3 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 8 25.64 25.37 +.17 +.8sOxfSqCap Q OXSQ .80 10.9 6 7.34 5.15 211 7.34 1296 7.40 7.02 +.31 +27.9P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 22 8.75 8.35 +.03 +1.3 PAM Q PTSI 41 51.73 16.34 2 45.67 34 46.88 43.13 -.46 +32.6sPB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.40 46 12.20 11.40 -.50 +6.0 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 954 42.86 6189 43.20 41.48 +.43 +20.9 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 32 21.25 426 22.00 20.30 +.25 +1.4 PC Cnnctn Q CNXN .34e 18 34.91 22.66 46 34.43 278 34.89 32.47 +.37 +31.4 PC-Tel Q PCTI .22 3.6 7.85 5.65 70 6.17 148 6.29 6.09 -.05 -16.3 PCM Fund N PCM .96 8.7 12.13 10.15 65 11.06 321 11.40 11.00 -.36 -4.4 PCM Inc Q PCMI 20.50 6.90 78 16.60 442 17.80 16.45 -1.25 +67.7 PCSB Fn n Q PCSB .03p 88 22.34 16.50 54 20.15 163 20.20 19.50 +.45 +5.8 PDC Engy Q PDCE 66.20 36.74 381 61.06 3683 62.00 58.08 -.87 +18.5 PDF Sol Q PDFS 34 20.10 9.62 1127 11.70 2640 12.16 11.25 -.06 -25.5 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 667 2.54 4436 2.60 2.50 -.05 -7.3 PDL Cmt n Q PDLB 16.95 14.46 3 15.16 29 15.50 15.11 +.02 -.1 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 5348 41.44 25969 43.42 41.33 -1.83 -7.6 PGT Inc N PGTI 28 22.35 12.25 410 21.55 1534 21.90 21.10 +.20 +27.9 PHH Corp N PHH 15.00 8.01 189 10.82 677 10.87 10.81 -.01 +5.0tPHI vtg Q PHII 13.95 9.00 6 9.05 41 9.82 8.39 -1.35 -22.6tPHI nv Q PHIIK .20 2.3 13.39 8.75 58 8.69 259 9.20 8.54 -.51 -24.9 PICO Hld s Q PICO 5.00e 14.57 10.38 55 12.55 347 12.70 12.23 -.05 -2.0 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 1 49.94 13 49.98 49.91 -.02 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.45 21 51.47 149 51.55 51.45 -.15 -.9 Pim15TIPS N LTPZ .42e .6 69.37 64.47 24 66.91 62 67.88 66.88 -1.35 -3.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 3 57.38 12 57.53 57.33 -.24 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.68 59 99.86 99.43 +.26 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 151 103.10 377 103.23 103.06 -.06 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 65 100.02 495 100.34 99.76 +.08 -.5 PimIGBd N CORP 3.12a 3.1 106.25 97.04 30 100.73 355 100.98 100.45 -.23 -4.7 PimShMat N MINT .82e .8 101.87 101.35 681 101.51 2861 101.53 101.45 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.85 56 53.00 52.83 -.01 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 6 49.92 15 49.95 49.78 +.05 +.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 6 113.54 77 116.06 113.40 -2.83 -6.5 PJT Part n N PJT .20 .4 58.76 35.47 107 55.05 1107 55.89 52.10 -1.90 +20.7 PLDT Inc N PHI 1.60e 6.3 34.83 21.58 61 25.29 353 25.55 24.83 +.09 -15.9 PLX Phr rs Q PLXP 9.41 3.20 3 3.95 20 4.05 3.90 -.05 -42.7 PNC pfP N PNCpP 1.65 6.1 29.36 26.65 172 27.14 408 27.14 26.71 +.08 -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 14 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 45

PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 35 25.25 93 25.26 25.00 +.15 -.4 PNC N PNC 3.80f 2.7 12 163.59 119.77 2783 142.50 13185 142.69 137.48 +5.13 -1.2 PNC wt N PNC/WS 89.25 52.70 88.25 +13.5 PNM Res N PNM 1.06 2.8 19 46.00 33.75 313 38.05 2049 38.55 37.53 -.25 -5.9 POSCO N PKX 93.12 67.17 149 67.54 878 71.00 67.37 -2.46 -13.6tPPDAI n N PPDF 13.68 3.82 515 4.09 4781 4.55 3.82 -.27 -42.5 PPG s N PPG 1.92f 1.8 19 122.07 100.36 1392 105.00 11384 107.46 101.91 +1.01 -10.1 PPL Cap 73 N PPX 1.48 5.7 26.46 24.83 45 25.72 62 25.72 25.37 +.19 +.5 PPL Corp N PPL 1.64 5.9 12 39.90 25.30 4076 28.01 20531 28.75 27.77 -.51 -9.5 PQ GrpH n N PQG 36 18.69 12.88 620 17.61 1463 17.96 17.33 -.37 +7.1sPRA Grp Q PRAA 63 43.05 25.72 157 43.05 874 43.15 42.05 +.80 +29.7sPRA Hlth Q PRAH 64 101.97 73.05 367 102.52 1749 102.93 98.23 +2.56 +12.6 PRGX Glbl Q PRGX 10.30 5.40 36 9.50 243 9.70 9.30 -.05 +33.8 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 68 126.69 452 130.30 126.33 -3.54 +1.3 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 15 25.39 60 25.39 25.11 +.01 +.6 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.14 95 25.30 25.10 -.19 -.6 PS BusP pfY N PSBpY 24.78 22.04 13 24.03 87 24.07 23.57 +.09 -2.3 PS BusP pfX N PSBpX 1.31 5.3 25.50 22.32 25 24.73 106 24.73 24.26 +.15 -2.1 PS BsPk pfW N PSBpW 25.77 22.23 18 24.70 149 24.87 24.20 +.14 -2.2 PTC Inc Q PTC 100.79 52.20 1144 96.54 5545 99.60 95.00 -2.30 +58.9 PTC Thera Q PTCT 52.95 14.56 2660 39.98 6300 40.82 34.57 +3.72 +139.7 PVH Corp N PVH .15 .1 18 169.22 112.17 978 154.47 4779 156.40 147.90 +6.20 +12.6 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 578 50.42 5369 51.27 48.92 +1.40 Paccar Q PCAR 1.12 1.8 12 79.69 59.82 1702 62.75 9997 64.14 62.05 -.70 -11.7 PcrTrnd750 N PTLC 30.73 25.96 119 30.18 743 30.33 30.03 -.01 +5.4 PcrTrnd450 N PTMC 33.22 27.70 53 32.95 297 33.18 32.58 +.03 +5.9sPcrTrnd100 N PTNQ 35.13 27.23 60 34.74 257 35.13 34.42 -.14 +14.8 PacrCash n N GCOW 34.59 29.33 24 30.79 103 30.99 30.49 -.17 -2.2 PacrTrendp N PTEU 33.39 27.44 17 28.21 131 28.37 27.95 +.02 -8.1 Pacr Wlth n N PWS 27.67 23.99 14 26.29 80 26.62 26.24 -.39 +4.2 Pac Cash n N CALF 32.73 22.60 9 29.33 28 29.63 28.89 +.10 +12.4 PacDvCsh n N ICOW 31.03 26.03 1 27.71 6 28.05 27.66 -.19 -5.6 PacBiosci Q PACB 5.70 2.02 537 3.75 2691 3.82 3.51 +.05 +42.0 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 47 2.29 547 2.33 2.20 -.02 +18.0 PacEthanol Q PEIX 7.50 2.30 230 2.90 2454 3.00 2.40 +.45 -36.3 PacGE pfA A PCGpA 1.50 5.7 33.49 21.19 2 26.10 11 26.45 25.66 -.37 -7.5 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.74 3 24.59 23.25 +.22 -8.1 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.10 5 21.50 21.10 -.35 -14.2 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 20.95 10 21.50 20.85 -.72 -13.3 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 3 21.20 10 21.37 21.13 -.10 -14.0 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.20 5 20.70 20.00 -.25 -17.8 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 19.80 13 19.80 19.07 +.05 -14.2 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.40 1 19.40 19.26 +.00 -14.0 PacMerc Q PMBC 22 10.10 7.60 12 9.80 81 9.90 9.50 +.05 +12.0 PacPreBc Q PPBI .15p 24 46.05 32.05 386 37.40 1923 37.90 35.55 +.10 -6.5 PaciraPhm Q PCRX 50.08 26.95 316 37.25 1946 37.55 35.70 +.85 -18.4 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 514 115.70 2968 116.55 113.19 +.87 -4.0 Pagsegur n N PAGS 39.97 25.15 5855 26.85 21723 27.96 25.16 -.45 -15.3tPainThr rs Q PTIE 12.80 2.03 78 2.21 552 2.38 2.03 -.19 -44.8 PalatinTch A PTN 1.59 .38 582 1.01 4180 1.02 .98 -.01 +17.6 PaloAltNet N PANW 219.38 126.56 662 214.06 3767 218.99 213.24 -1.89 +47.7 PampaEng N PAM 72.98 32.18 179 38.40 905 38.68 36.94 +.34 -42.9 PanASlv Q PAAS .14 .8 21 19.56 13.99 1290 16.52 6124 16.85 16.03 -.38 +6.2 Pandora N P 9.98 4.09 3258 8.20 20971 8.39 8.05 +.04 +70.1 PangaeaL Q PANL 2 8.40 2.13 3.14 48 3.15 2.81 +.14 -14.7 PanhO&G N PHX .16 .8 25.30 17.65 13 20.45 95 20.70 19.79 +.05 -.5 PapaJohns Q PZZA .90 1.7 21 81.09 47.80 1366 51.59 13400 55.17 50.15 -1.96 -8.1 PapaMurph Q FRSH 13 6.50 3.50 30 5.27 94 5.54 5.16 +.11 -2.0sParTech N PAR 45 18.96 7.31 111 18.47 611 18.96 16.55 +1.42 +97.5tParaGold n A PZG 3 1.80 1.14 39 1.18 420 1.22 1.14 -.04 -9.2 ParamtGp N PGRE .40 2.6 16.79 13.70 1026 15.26 5223 15.64 15.20 -.36 -3.7 ParatekPh Q PRTK 29.00 9.85 264 10.60 2067 10.80 10.30 -.05 -40.8 Paretem rs A TEUM 3.59 .54 3083 2.59 8882 2.74 2.28 +.22 +25.1 ParkCity Q PCYG 41 15.00 6.75 24 8.20 139 8.25 7.90 -.05 -14.1 ParkEl N PKE .40 1.7 19 24.16 14.59 54 23.46 494 23.97 23.12 +.13 +37.6 ParkHot n N PK 2.20f 7.0 32.62 23.91 532 31.27 5527 31.62 30.78 -.04 +8.8 ParkNatl A PRK 3.84f 3.4 18 119.00 92.42 31 112.93 110 113.52 109.49 +3.32 +8.6 ParkOh Q PKOH .50 1.3 17 47.90 34.95 14 37.90 90 38.40 36.70 +.50 -17.5 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 45 23.75 87 24.20 23.00 +.40 +27.1tParkDrl N PKD 1.44 .30 1600 .30 7472 .37 .28 -.06 -70.3 ParkerHan N PH 3.04f 1.9 20 212.80 152.47 999 163.47 6614 165.32 156.76 +1.96 -18.1 ParkrVs rs Q PRKR 2.24 .48 163 .78 1189 .88 .70 +.03 -26.7 ParsleyEn N PE 53 33.43 21.12 2708 31.55 18515 32.29 31.00 -.52 +7.2 PrtnrCm Q PTNR 17 6.60 3.23 1 3.87 14 4.18 3.83 +.06 -37.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.38 7 25.54 25.25 -.01 -.8 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 3 26.36 23 26.55 26.25 -.04 -1.8 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 28 28.05 97 28.26 27.69 -.13 -2.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.33 27 25.44 25.26 -.02 -3.6sPartyCity n N PRTY 15 16.90 9.50 896 16.80 3417 16.95 16.33 +.35 +20.4 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.59 9 15.65 15.50 +.12 +1.2 PatrkInd s Q PATK 20 72.35 45.30 88 60.20 773 61.70 58.60 +.90 -13.3 PatrNBc rs Q PNBK .04 .2 24 21.15 16.25 9 19.80 21 19.90 19.76 +10.9 PatriotTr n Q PATI 14 23.80 16.72 1 21.00 8 21.95 20.92 -.80 +20.8 PatternEn Q PEGI 1.69f 9.7 13 26.56 16.58 1624 17.49 11461 18.11 17.08 +.40 -18.6 Patterson Q PDCO 1.04 4.4 10 43.50 20.57 3708 23.64 13196 23.75 22.00 +.72 -34.6 PattUTI Q PTEN .16f .9 25.03 14.83 2610 16.90 15110 17.31 16.63 -.38 -26.6 Pavmed n Q PAVM 9.31 .87 1536 1.58 4739 1.60 1.33 +.18 -30.9 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 1438 70.55 10335 70.99 69.60 +.01 +3.6 PaycomSft N PAYC 118.45 64.50 427 111.76 2076 112.67 107.54 +1.57 +39.1sPaylocity Q PCTY 66.14 41.15 111 64.90 754 66.14 63.27 +.27 +37.6 PayData rs Q PYDS 4.10 1.26 28 1.77 436 1.84 1.69 +.08 -30.0 PayPal n Q PYPL 56 89.19 57.02 7532 87.47 28907 88.93 86.59 -.52 +18.8 pdvWirelss Q PDVW 39.75 22.50 28 26.55 150 27.15 24.55 +.20 -17.3 PeabodyE n N BTU .60 1.4 47.84 26.31 897 44.34 4800 45.24 43.03 +.53 +12.6 PeakRsts Q SKIS .28 5.3 5.78 4.10 31 5.30 195 5.55 5.00 -1.9 PeapkGl Q PGC .20 .6 19 38.00 29.21 41 34.61 195 34.87 33.91 +.65 -1.2 Pearson N PSO .80e 6.8 12.51 7.62 242 11.83 1131 12.03 11.80 -.17 +20.5 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 525 39.66 2729 39.83 38.77 +.62 +6.7 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 0 25.50 8 25.93 25.33 -.28 +.9 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 25.43 38 25.65 24.96 -.06 -1.3 Pedevco rs A PED 4.44 .26 1182 2.57 37406 3.43 1.48 +1.07 +703.1 Pegasyst Q PEGA .12 .2 67.95 45.40 213 58.40 1374 60.30 57.71 -.25 +23.9 Pembina g N PBA 1.56 26 36.99 29.28 386 35.03 2208 35.38 34.16 -.44 -3.2 PnnNtGm Q PENN 37 36.90 19.98 808 35.54 4887 36.85 34.61 -1.05 +13.4 PennVa n Q PVAC 96.13 32.49 120 85.35 1050 87.88 81.49 -.66 +118.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 159 7.41 1205 7.42 7.06 +.33 +7.2 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 134 13.57 989 13.95 13.53 -.04 -1.1 Penney N JCP 42 5.63 2.25 12454 2.50 64916 2.66 2.36 +.12 -20.9 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 2 45.29 13 45.93 43.80 -.21 -2.8 PennaRE N PEI .84 7.8 15 13.02 8.86 659 10.75 4032 11.19 10.49 -.51 -9.6 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.33 19 24.33 24.15 +.12 -3.4 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 31 23.37 78 23.37 22.94 +.15 -9.8 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 12 22.19 50 22.70 22.18 -.26 -11.6 PennyMFn N PFSI .47p 6 25.20 16.00 101 19.75 500 20.13 19.20 +.45 -11.6 PennyMac N PMT 1.88 10.0 20 19.67 14.87 734 18.78 2592 18.90 18.53 -.09 +16.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 698 24.95 813 25.37 24.95 -.19 -1.1 PennyM pfB N PMTpB 25.45 23.68 32 25.23 78 25.26 25.04 +.09 +.2 PensarAc n Q WRLS 10.17 7.75 4 9.89 192 9.92 9.87 +.02 +2.3 PensrAc rt Q WRLSR .55 .30 10 .45 10 .47 .44 -10.0 PensarA un Q WRLSU 11.48 10.02 108 10.52 133 10.63 10.52 +.32 +1.9 Penske N PAG 1.40f 2.9 12 54.83 38.33 267 48.90 2311 49.57 46.62 +.22 +2.2 Pentair N PNR .70 1.6 13 74.84 41.28 1072 43.89 6026 44.24 42.92 +.55 -37.9 Penumbra n N PEN 167.35 77.75 366 137.25 1458 140.75 133.95 +1.90 +45.9 PeopUtdF Q PBCT .70 3.8 17 20.26 15.97 3281 18.30 13916 18.38 17.69 +.24 -2.1 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 27 25.86 78 25.91 25.63 +.11 -8.7 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 30 38.87 161 39.04 37.75 +.90 +19.2 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 5 32.34 30 32.70 31.25 +1.02 +5.4 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 2 46.55 14 47.18 46.04 +.31 -.1 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 18 35.90 151 36.20 34.70 +.95 +18.5 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 27560 116.01 56842 116.79 111.75 +3.32 -3.3 Percptr Q PRCP .15 1.5 30 12.25 6.80 49 10.30 109 11.97 10.11 -1.29 +6.2sPerficient Q PRFT 52 27.54 16.70 72 27.05 418 27.54 26.70 -.19 +41.8sPerfFood n N PFGC 25 38.93 25.40 486 38.90 3005 39.45 37.60 +1.45 +17.5 Performnt Q PFMT 3.52 1.52 8 2.20 40 2.25 2.12 +.01 +33.3 PerionNwk Q PERI 1.88 .71 108 .97 450 1.10 .95 -.12 -5.7 PerkElm N PKI .28 .4 30 84.49 62.43 493 78.00 3482 78.83 75.07 +2.40 +6.7 PermRck n N PRT 16.69 15.00 53 15.85 225 16.12 15.61 -.19 +2.3 PermaFix Q PESI 5.15 3.25 11 4.30 65 4.50 4.10 +.20 +17.8 PermaPip Q PPIH 10.43 7.50 13 9.20 25 9.70 9.15 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 103 9.24 381 9.28 8.86 +.11 +4.2 PernixT rs Q PTX 5.00 2.00 53 2.55 168 2.58 2.40 +.11 +6.3 Perrigo N PRGO .76 1.0 95.93 63.68 721 75.97 8106 78.39 74.53 +.07 -12.8 PerryEllis Q PERY 8 29.59 16.35 48 28.29 317 29.19 28.14 -.45 +13.0tPershGld rs Q PGLC 3.31 1.57 43 1.72 295 1.80 1.57 -.03 -28.3 Perspecta n N PRSP 25.45 19.84 1367 23.10 7882 23.52 22.63 +.23 -5.9 PetIQ n Q PETQ 29.24 17.03 375 26.73 1565 27.11 24.70 +1.06 +22.4 PetMed Q PETS 1.00 2.5 25 57.80 31.81 804 40.19 3334 41.76 37.96 +1.20 -11.7 PetChina N PTR .70e 1.0 85.02 60.94 74 72.10 506 72.27 69.83 -1.51 +3.1 PetrbrsA N PBR/A 14.98 7.55 9562 10.19 32488 10.26 9.12 +.81 +3.7 Petrobras N PBR 17.20 8.41 37383 11.34 103576 11.48 10.37 +.65 +10.2 Pfenex A PFNX 8.42 2.07 51 5.64 1086 5.71 5.00 +.29 +112.0 Pfizer N PFE 1.36 3.6 15 39.43 32.32 14737 37.33 97471 37.77 37.12 -.20 +3.1 PFSweb Q PFSW 11.86 5.90 62 10.20 373 10.57 9.84 +.16 +37.3 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 95 5.77 449 5.92 5.53 +.16 -1.4sPhibroAH Q PAHC .40 .8 34 48.70 32.05 117 47.50 446 48.70 46.65 -.85 +41.8 PhilipMor N PM 4.56f 5.4 20 121.69 76.21 11312 84.31 48321 84.43 76.52 +1.63 -20.2 PhilipsNV N PHG .88e 2.1 43.98 35.47 1000 42.88 3446 43.75 42.63 -.78 +13.4 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 2335 110.36 11427 112.25 109.68 -1.45 +9.1 Phill66LP N PSXP 3.01f 5.7 19 56.48 44.40 245 52.47 1678 54.11 49.73 +1.63 +.2 PhxNMda N FENG 8.14 2.57 335 4.04 778 4.65 4.00 -.56 -37.8 PhotrIn Q PLAB 1 10.60 7.20 328 8.85 1733 8.95 8.35 +.40 +3.8 PhysRltTr N DOC .92 5.9 41 19.07 14.13 3722 15.70 10907 15.97 15.31 -.15 -11.6 PiedmLithn Q PLLL 17.98 12.75 3 13.96 17 14.90 13.16 +.61 +9.5 PiedmOfc N PDM .84 4.3 9 21.19 16.69 654 19.53 4515 20.17 19.37 -.59 -.4tPier 1 N PIR .28 13.0 5.92 2.12 493 2.16 5407 2.26 2.12 -.07 -47.8 PierisPhm Q PIRS 9.75 4.42 438 5.83 2017 5.92 5.28 +.23 -22.8tPilgrimsP Q PPC 8 38.39 18.26 809 18.29 6807 19.56 18.12 -.44 -41.1 PimUS Eq n N MFUS 29.49 25.01 2 28.80 31 29.06 28.70 -.02 +4.3 Pim IntEq n N MFDX 28.41 25.25 6 25.91 25 25.91 25.67 +.10 -3.1 PimEmMkt N MFEM 28.32 23.49 11 24.25 46 24.41 23.94 -.01 -7.3 PimcoCA N PCQ .92 5.4 17.89 14.43 30 17.13 556 17.29 17.01 +.05 -.8 PimcoCA2 N PCK .65 7.8 10.42 8.01 50 8.32 300 8.33 8.26 +.03 -18.1 PimcCA3 N PZC .72 6.8 11.14 9.55 24 10.59 163 10.60 10.45 +.11 +1.4 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 51 17.81 293 17.82 17.43 +.25 +3.5 PimCpOp N PTY 1.56a 8.8 18.93 15.86 195 17.79 1284 17.79 17.42 +.39 +8.1sPimDyCrd N PCI 1.97 8.3 23.99 21.61 486 23.80 2362 23.99 23.45 +.20 +6.1sPimDyInco N PDI 2.65a 8.1 32.62 28.60 209 32.68 1070 32.77 32.21 +.35 +8.8 PimcIncStr N PFL 1.08 8.9 12.54 11.15 47 12.09 452 12.14 11.81 +.20 +3.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 283 10.69 902 10.70 10.45 +.21 +2.5 PimStPls N PGP 2.20 14.3 18.08 12.37 17 15.37 502 15.57 15.06 -.14 -.1 PimcoHiI N PHK 1.24 14.3 8.80 7.19 678 8.66 2017 8.72 8.50 +.08 +16.1 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 67 27.33 223 27.50 27.11 -.07 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 43 13.36 242 13.40 13.23 +.09 +2.8 PimcoMu2 N PML .78 5.9 13.56 11.80 115 13.22 400 13.24 13.11 +.12 +.3 PimcMu3 N PMX .75 6.4 12.28 10.76 69 11.77 206 11.77 11.44 +.30 +1.6 PimcoNY N PNF .68 5.4 13.63 11.26 12 12.55 97 12.55 12.31 +.21 -1.8 PimcoNY2 N PNI .80 7.5 12.51 10.40 28 10.56 161 10.62 10.48 +.05 -12.0 PimcNY3 N PYN .63 6.7 10.27 8.50 6 9.37 134 9.40 9.15 +.15 -5.5 PimcoStrIn N RCS .96 9.7 10.59 8.62 129 9.91 757 10.09 9.73 +.12 +8.0 PingtanM Q PME .04 1.6 16 4.50 1.99 20 2.54 202 2.77 2.48 -.04 -16.7 PinnclEnt Q PNK 35.18 18.30 115 34.70 1001 35.11 34.30 -.34 +6.0 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 576 62.95 3993 63.25 59.55 +2.90 -5.1 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1394 65.62 16431 65.72 65.12 +.10 +10.3 PinWst N PNW 2.78 3.5 18 92.42 73.41 654 79.94 3810 81.17 79.24 -.21 -6.2tPionDvrsHi A HNW 1.38 9.7 16.86 14.25 30 14.30 214 14.42 14.25 -.11 -9.2 PionEnSvc N PES 6.35 1.60 616 5.10 3205 5.50 5.05 -.45 +67.2tPionFltRt N PHD .72 6.5 12.22 11.00 93 11.05 650 11.11 11.00 +.03 -3.7tPionHiIn N PHT 1.14 12.4 10.12 9.17 63 9.23 452 9.26 9.17 -.02 -4.9 PioMuAdv N MAV .84 7.7 11.88 10.50 39 10.91 209 10.94 10.83 +.04 -4.0 PioMunHi N MHI .84 7.3 12.35 11.10 42 11.46 370 11.57 11.42 -.01 -3.3 PioNtrl N PXD .32f .2 213.40 125.46 1482 180.95 7758 183.95 179.01 -3.60 +4.7 PioneerPw Q PPSI 26 7.95 4.57 3 5.15 30 5.75 5.10 -.65 -32.3 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 43 76.30 358 77.35 75.35 +.45 -11.5 PitnyBw N PBI .75 8.7 6 16.13 8.11 1571 8.64 11462 8.99 8.46 -.32 -22.7 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 39 24.60 191 24.86 24.51 -.27 +.9 PivotSft n N PVTL 31.24 15.11 656 25.43 3641 26.72 24.71 +.31 +61.7tPixelwrks Q PXLW 7.05 3.41 49 3.53 626 3.60 3.41 +.04 -44.2 PlainsAAP N PAA 1.95 8.2 31 26.95 18.38 2677 23.84 15472 24.85 22.93 +.31 +15.5 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1612 23.46 6955 24.57 22.84 -.02 +6.9sPlanetFit n N PLNT 2 49.73 22.50 1090 49.87 5353 50.09 48.34 +1.16 +44.0 Plantron N PLT .60 .8 24 82.28 41.28 395 72.97 1907 79.38 72.30 -6.13 +44.8 PlatfmSpc N PAH 16 14.82 9.09 10603 11.75 22713 12.89 11.64 -.39 +18.4 PlatEag n Q EAGL 11.82 9.60 1 9.74 28 9.77 9.73 +.01 -.1 PlatEag un Q EAGLU 11.00 8.00 10.19 1 10.19 10.05 +.06 +1.8 PlatGpM rs A PLG 1 .85 .08 932 .10 4907 .11 .10 -.00 -66.1sPlayAGS n N AGS 29.25 16.66 358 29.01 1457 29.25 27.63 +.46 +56.8 PlayaHot n Q PLYA 12.26 9.41 157 10.65 1160 10.74 10.38 +.11 -1.3 Plexus Q PLXS 66.78 49.20 234 61.07 1255 62.30 58.80 -.91 +.6 PlugPowr h Q PLUG 3.21 1.53 2727 1.96 11293 2.06 1.96 -.09 -16.9 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 3 28.00 50 28.15 27.55 +.25 +20.7 Plurlsght n Q PS 29.84 19.25 497 24.47 1483 26.79 23.36 +.68 +22.4 PluristemT Q PSTI 2.12 1.06 176 1.30 811 1.31 1.24 -5.8 PlymInd n A PLYM 1.50 9.7 19.00 15.09 65 15.50 424 16.30 15.15 -.77 -16.1 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 25.00 14 25.34 24.73 +.15 -.6sPoageBksh Q PBSK .24 .9 30 25.25 17.20 69 25.60 307 25.60 24.60 +1.00 +21.9 PointrTel h Q PNTR 16 19.65 9.95 12 11.80 77 12.25 11.70 -.05 -36.6 PointsInt g Q PCOM 49 18.48 7.70 108 16.22 517 17.43 16.04 -1.07 +57.6 PolarPwr n Q POLA 6.85 4.01 2 6.39 16 6.43 6.25 +.09 +27.5 Polaris N PII 2.40 2.0 32 137.66 86.96 307 121.75 2129 125.43 121.01 -.67 -1.8 Polarity rs Q COOL 41.22 15.21 1079 19.26 4347 23.79 18.60 -4.37 -17.0 PolyMet g A PLM 1.36 .58 303 .85 705 .91 .83 -.05 -1.2 PolyOne N POL .70 1.6 21 47.48 34.15 309 45.10 1496 45.70 44.20 +.52 +3.7sPool Corp Q POOL 1.80f 1.1 33 162.22 97.25 272 158.75 1394 162.98 146.64 +.55 +22.4 PopeRes Q POPE 2.80 3.9 26 76.00 66.60 2 72.72 3 73.00 72.05 +.20 +4.3 Popular Q BPOP 1.00 2.1 24 48.18 32.04 953 47.78 2585 47.82 45.61 +1.98 +34.6 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 25.01 8 25.24 24.87 -.31 +3.0 PopCpII pf Q BPOPM 1.53 6.4 24.20 17.66 3 23.83 23 24.16 23.79 -.17 +5.4 PortGE N POR 1.45f 3.3 21 50.11 39.02 929 44.42 4476 45.15 42.97 +1.04 -2.5 PortolaPh Q PTLA 67.10 30.10 394 39.94 3552 40.66 39.51 -.30 -18.0sPostHldg N POST 54 89.46 70.66 366 88.68 2204 89.46 86.98 +.93 +11.9 Potbelly Q PBPB 13.75 10.60 72 12.90 647 13.15 12.50 +.10 +4.9 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 432 48.70 2463 49.85 47.75 +.05 -2.4 PowellInds Q POWL 1.04 3.0 38.17 22.80 32 35.09 127 36.17 34.63 -1.07 +22.5 PwrInteg Q POWI .64f .8 38 86.60 60.55 125 76.50 499 78.00 75.80 -.40 +4.0 PowrREIT A PW 8.27 5.50 6.04 4 6.10 6.03 -.03 -1.9 PwREIT pfA A PWpA 26.55 25.02 25.55 1 25.92 25.52 -.85 -.2 PSCrudeDS N DTO 155.22 51.80 1 58.17 28 60.87 57.42 +2.45 -34.5tPSBMetDL N BDD 11.60 7.02 0 7.10 1 7.10 7.02 -.40 -32.6 PSCrudeLg N OLO 6.48 3.98 2 6.06 10 6.06 5.95 -.14 +18.9 PranBio rs Q PRAN 3.79 1.75 7 2.22 74 2.34 2.15 -.05 -29.0sPraxair N PX 3.30 2.0 37 168.54 127.36 1353 165.58 8263 168.54 162.69 -1.22 +7.0 Precipio n Q PRPO 12.00 .32 1320 .40 38328 .68 .32 +.06 -66.7 PrecDrill N PDS .28 4.14 2.26 1239 3.65 7311 3.73 3.53 +20.9 PrecTh rs Q AIPT 2.50 .81 122 1.18 1362 1.34 1.16 -.12 +16.8 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 145 17.41 1132 17.73 17.30 -.15 -14.0 PfdBkLA Q PFBC 1.00f 1.5 69.48 49.84 143 65.59 1080 66.92 63.35 +.75 +11.6 PrefrmdLn Q PLPC .80 .9 40 96.83 46.50 6 87.26 24 89.20 86.14 -1.04 +22.8 PremFin s Q PFBI 12 26.05 16.78 15 19.91 57 20.04 19.35 +.57 -.8 Premier Q PINC 38.99 27.16 375 37.18 2417 37.71 36.79 -.40 +27.4 Presbia n Q LENS 7.14 1.79 13 2.00 33 2.20 1.99 -.14 -47.1 Presidio n Q PSDO 19.74 11.97 82 13.64 456 13.94 13.02 -.04 -28.8 Prestige rs N PBH 3 269.50 27.84 386 36.82 1958 38.86 36.74 -1.86 -17.1 Pretium g N PVG 12.44 6.17 1683 8.36 9631 8.56 8.11 -.17 -26.7 PriceTR Q TROW 2.80 2.3 21 127.43 79.51 746 119.86 4180 122.21 119.34 +.63 +14.2 PrSmrt Q PSMT .70 .9 33 94.45 77.30 127 80.40 1014 81.10 77.94 +1.50 -6.6sPrmEgy Q PNRG 71.15 43.50 68.05 1 71.15 68.05 -2.00 +32.1sPrimerica N PRI 1.00 .9 14 108.40 71.60 260 108.95 1078 109.20 104.00 +4.70 +7.3 PrimoWtr Q PRMW 89 19.23 10.47 249 17.88 1458 18.15 16.71 +1.07 +42.2 Primoris Q PRIM .24 .9 21 30.00 23.61 152 28.04 743 28.67 27.84 -.55 +3.1 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.41 6 40.44 40.19 +.02 -2.1 PrinShHld Q PY .33e 34.81 28.54 33.11 0 +1.5 PrinHlIn ef Q BTEC 39.21 27.02 1 36.86 17 37.25 36.11 -.02 +17.2 PrinMill ef Q GENY .06e 38.63 29.82 1 37.88 6 38.07 37.53 +.34 +9.1 Prin US SC Q PSC 35.71 27.61 34.57 2 34.57 34.41 +.56 +9.0 PrinActGl N GDVD 29.52 25.74 1 27.81 2 27.91 27.75 -.07 -.7 Prin Cont n N PVAL 26.97 25.45 26.57 0 26.57 26.57 +4.2 Prn MegC n N USMC 28.10 24.58 3 26.77 15 26.88 26.62 +.04 +1.9 PrinSpec n N PREF 101.70 94.59 95.12 4 95.18 94.78 +.04 -5.2 PrinFncl Q PFG 2.08f 3.8 11 75.59 52.31 1388 54.03 8194 55.76 53.13 +.87 -23.4 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 21 17.62 127 17.67 17.49 +.15 +2.5 ProAssur N PRA 1.24a 3.2 22 63.45 34.95 345 39.00 2068 39.05 36.10 +2.60 -31.8 ProDex Q PDEX 18 8.00 5.80 0 6.74 5 6.75 6.65 +.10 -.9 ProLogis N PLD 1.92 3.1 26 67.53 57.86 3160 62.44 22175 66.26 62.30 -3.09 -3.2 ProPetr n N PUMP 22.88 10.84 1304 15.46 4784 15.94 15.18 -.13 -23.3 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 3.00 24 3.06 2.94 -.03 +73.5 ProQRTher Q PRQR 7.45 2.75 72 6.95 197 7.25 6.70 -.10 +115.5 PrShtDow rs N DOG 69.26 55.56 58.56 PrUltDow s N DDM 50.80 33.03 390 44.44 2353 44.96 44.15 +.15 ProUltMC s N MVV 45.43 32.29 16 44.59 91 45.29 43.82 +.05 sPrUltQQQ s N QLD 95.69 59.61 1289 93.88 5235 95.69 92.15 -.70 +28.0 ProUltSP s N SSO .40e .3 125.72 89.11 1123 118.02 4894 119.29 116.98 +.08 +7.8 PrUShCnG N SZK 17.35 12.80 1 14.61 4 14.71 14.47 -.34 +7.4 ProShtHY N SJB 23.91 22.90 51 22.97 179 23.02 22.94 +.01 -.7 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 111 75.46 191 77.35 75.36 -2.59 -9.7 Pro7-10yrT N UST .42e .8 60.83 51.89 6 53.80 48 54.23 53.75 -.44 -6.3 PrUltBio s Q BIB 69.62 48.12 46 66.06 288 66.74 64.76 -.26 +17.8 ProSShOG N DDG 27.58 20.60 21.50 1 21.70 21.50 -.01 -6.4 ProLCCre s N CSM .67e 1.0 71.46 59.79 10 69.42 80 69.81 69.25 -.01 +4.0 ProUltTl s N LTL 53.22 35.57 38.43 1 38.85 38.43 -1.45 -11.0 ProHdgRep N HDG 46.26 44.03 4 45.53 19 45.54 45.26 +.05 +.4 ProUltEM N EET 114.48 73.70 3 79.54 19 79.62 76.72 +.78 -15.3tProRafiLS N RALS .62e 1.7 38.19 35.58 2 36.12 9 36.20 35.58 -.19 -4.0 ProUSL7-10T N PST 23.82 20.50 37 22.85 183 22.87 22.71 +.17 +6.0 ProShtEafe N EFZ 27.40 23.78 2 25.74 25 26.01 25.73 -.13 +1.0 ProShtEM N EUM 20.17 16.23 480 18.78 3352 19.18 18.75 -.06 +4.6 ProUltEaf s N EFO 50.26 38.42 0 41.36 2 41.40 41.12 +.45 ProUEurop N UPV 66.95 50.83 0 54.53 1 55.27 54.53 -.11 -7.0 ProUltSEM N EEV 10.61 6.82 8.17 -2.4 ProUltRE s N URE 68.58 50.79 11 65.08 81 66.79 64.50 -1.93 -1.3 ProUltFin s N UYG 47.86 33.38 47 42.88 413 43.59 41.89 +1.12 ProShtRE N REK 17.94 15.33 4 15.70 14 15.77 15.47 +.30 -.8 ProShtChi50 N YXI 22.13 16.42 9 20.09 22 20.62 19.99 +.24 +4.4 ProUltSem s N USD 54.11 27.75 7 45.46 66 46.23 43.79 +.40 ProUltUt s N UPW 54.09 37.86 2 46.94 7 47.85 46.66 -.23 -.2sPrUltTech s N ROM 114.34 68.50 22 112.90 170 114.34 110.25 +.05 +28.6 ProUltJpn s N EZJ 50.46 35.11 0 40.11 12 40.11 39.28 +1.64 ProUltO&G N DIG .46e 1.1 47.42 28.35 11 42.14 166 43.15 41.15 -1.61 +6.4 ProUltInd s N UXI 83.64 56.44 1 72.87 5 72.93 70.65 +.77 -.2 PrUltHCr s N RXL .63e .6 107.49 77.00 2 97.34 35 99.00 96.41 -1.63 +10.3 ProUCnsSv s N UCC 99.90 64.24 0 98.94 6 99.80 97.97 +.01 +21.5 PrUCnsGd s N UGE 52.04 37.81 3 43.78 6 44.41 43.22 +.05 -10.7 ProUBasM N UYM .15e .2 82.75 56.75 2 68.46 17 70.53 67.65 -.79 -7.5 PrUlPR2K s N URTY 109.05 56.50 235 106.17 609 107.55 101.53 +1.82 +28.9 PUltM400 s N UMDD .03e 134.39 80.45 6 129.03 11 130.82 126.08 +.36 +10.4sProUltSC s N SAA 125.00 75.95 1 124.58 4 125.00 122.15 +2.11 +23.7 ProUPD30 s N UDOW 116.82 61.34 481 92.98 3500 94.72 92.16 +.45 -1.4sPrUltPQ s Q TQQQ 66.40 34.13 7173 64.54 38891 66.40 62.78 -.72 +39.6 ProUlR2K s N UWM 86.27 54.70 98 84.83 483 85.58 82.31 +.99 +20.1 ProSht20Tr N TBF 23.81 21.58 79 22.79 610 22.81 22.49 +.35 +4.2 PUltSP500 s N UPRO 57.48 34.35 2673 51.14 12464 51.99 50.48 +.04 tProUChin50 N XPP 113.86 65.48 8 68.87 25 69.51 65.48 -1.91 -17.9sPrUSSilv s N ZSL 38.40 27.80 55 36.97 99 38.40 35.81 +1.25 +17.7 PUVixST rs N UVXY 45.62 8.52 21867 9.53 116837 9.77 9.05 -.08 -6.7 ProVixST rs N VIXY 46.84 21.24 1509 25.81 7037 26.23 24.96 -.11 +11.5 PS ShCrd rs N OILD 107.88 31.56 35.52 PS Crde n N OILU 64.70 18.30 160 51.15 1953 52.72 47.17 -3.92 +37.4 PrUCrude rs N UCO 34.79 14.26 2109 30.13 17379 30.76 28.61 -1.46 +28.5tPrUltYen rs N YCL 65.77 55.52 0 55.52 1 55.84 55.52 -.51 -3.4 PVixMTFut N VIXM 28.24 19.88 13 21.58 41 21.76 21.12 +.40 +2.0tPrUltSilv N AGQ 39.51 26.51 254 27.41 1201 28.52 26.51 -1.11 -19.0 PrUltShN s N KOLD 52.12 30.06 16 43.40 89 45.18 42.82 +.19 +9.5sProUShGld N GLL 80.18 63.08 16 78.16 56 80.18 76.63 +1.38 +13.1 PrSUShAus N CROC 51.30 42.20 3 50.05 5 51.06 50.05 -.26 +9.5 PrUltShYen N YCS 76.95 64.93 22 74.66 129 76.74 74.55 -1.06 -.4tProSUltGold N UGL 44.38 34.40 21 35.24 104 35.92 34.40 -.68 -13.4 ProShtVx s N SVXY 139.47 9.53 8304 13.79 43069 14.04 13.68 +.02 -89.2 PrUShCrd s N SCO 44.20 14.69 1175 16.67 10657 17.56 16.33 +.65 -32.1 ProShtEuro N EUFX 42.23 38.37 41.62 0 +4.1 ProUltEuro N ULE 18.97 15.76 3 16.17 45 16.17 15.83 +.12 -7.4 ProUShEuro N EUO 23.33 19.46 177 22.66 571 23.19 22.62 -.14 +6.9 ProctGam N PG 2.87 3.6 21 94.67 70.73 8235 78.68 42807 80.50 77.89 +.09 -14.4 ProDvrs h rs Q IPDN 6.74 2.45 7 3.32 58 3.84 3.32 -.20 -18.8 ProfirEng Q PFIE 1 5.30 1.19 240 3.53 1979 3.70 3.26 -.17 +83.9 PrognicsPh Q PGNX 9.12 4.60 820 8.26 4399 8.48 7.92 -.06 +38.8 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 169 39.13 1387 40.34 36.50 +.41 -8.1 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 3082 59.83 28684 60.50 58.33 +1.39 +6.2 Proofpoint Q PFPT 130.27 82.61 909 125.68 3565 129.00 124.06 -.41 +41.5 ProsHldg N PRO 39.45 21.36 114 38.25 680 39.36 37.56 -1.19 +44.6tProShtQQQ N PSQ 39.66 30.15 884 30.45 4024 30.73 30.15 +.13 -14.4 ProShSP rs N SH 33.54 28.14 1703 28.46 11529 28.59 28.31 -5.7tPrUShSP rs N SDS 50.76 35.59 3921 35.98 16384 36.30 35.59 -12.4 PUShtMdC N MZZ 24.14 16.21 0 16.38 24 16.68 16.28 -.04 -12.6 PrShRs2K rs N SRTY 49.09 21.71 235 22.24 1754 23.25 21.93 -.38 -31.3tPShtQQQ rs Q SQQQ 30.24 12.27 11167 12.64 59350 12.97 12.27 +.15 -41.2 PrUShD3 rs N SDOW 30.66 15.67 2153 17.02 8907 17.18 16.71 -.08 -12.7 PUltShtF rs N FINZ 13.97 6.47 7.58 15 7.85 7.28 -.51 -6.5 PrSUlhGM rs N GDXS 16.97 12.07 1 15.09 24 15.40 14.84 +.37 +7.9 ProUShL20 N TBT 39.86 32.99 3189 36.37 10372 36.42 35.41 +1.15 +7.7 PrShR2K rs N RWM 48.41 37.50 207 37.82 1332 38.37 37.65 -.18 -10.5 PrUShHC rs N RXD 34.67 24.68 25.56 2 25.86 25.56 -2.42 -15.0tPrUShCnS rs N SCC 30.80 18.62 18.64 1 18.83 18.62 -.56 -23.0 PrUShRE rs N SRS 37.33 26.99 25 28.29 126 28.64 27.66 +.80 -3.2 PUShtR2K N TWM 22.96 13.54 836 13.76 3661 14.18 13.64 -.16 -21.2tPrUShtSC N SDD 21.13 11.91 3 11.92 4 12.11 11.83 -.29 -23.7 PS DecRt n N EMTY 38.59 30.50 2 31.30 12 32.25 31.00 -.81 -6.6 PUShtIndl N SIJ 21.83 14.55 1 15.68 9 16.08 15.64 -.22 -6.9sPS OnlSt n N CLIX 51.84 37.63 21 50.35 94 51.84 50.21 -.64 +28.1tPrShtSmC N SBB 39.75 30.00 3 29.97 97 30.61 29.97 -.30 -12.6 ProS Ris n Q EQRR 51.48 38.13 1 48.91 11 49.24 48.32 +.19 +4.8 PUPShtMC N SMDD 15.02 8.08 5 8.21 11 8.47 8.15 -.07 -18.1 PrSh K1 n N OILK 27.25 17.74 1 25.30 29 25.36 24.62 -.77 +16.9 PUShtEur N EPV 35.75 26.83 1 30.70 34 31.35 30.70 -.29 -.9 PUShtSPX rs N SPXU 62.64 36.76 39.68 PUShtJpn N EWV 33.94 22.75 6 26.88 18 27.58 26.88 -.67 +1.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.27 183 64.29 994 64.36 63.49 +.44 +.4 PrUlNBio rs Q UBIO 46.35 25.80 15 41.19 122 41.75 40.04 -.16 +22.4 PUltShEafe N EFU 26.55 19.90 0 23.39 10 23.43 23.22 -.05 +2.6 PrUGMin rs N GDXX 50.96 33.56 3 35.26 15 35.86 34.44 -.71 -16.2 PrUltBra rs N UBR 107.88 44.12 4 58.06 35 58.92 51.37 +5.46 -25.7 PrSht20yTr N TTT 31.13 25.65 175 27.04 640 27.09 25.96 +1.29 +1.7 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 2 42.40 16 42.73 41.70 +.08 -1.1 PUltShOG N DUG 53.46 28.56 33 31.23 282 31.95 30.57 +1.13 -15.6 PS MngdF N FUT 40.60 39.00 2 40.08 4 40.36 40.08 +.06 -.5 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.12 8 37.09 36.48 +.66 +3.6 ProEurDiv N EUDV .15p 44.13 39.91 42.68 1 42.83 42.66 -.34 +2.2 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 9 67.15 68 67.35 66.76 +.12 -.2 ProSPxTch N SPXT .23p 55.03 48.02 53.14 1 53.30 53.14 +.26 +1.6 ProSPxHC N SPXV .24p 59.27 50.89 0 58.67 1 58.87 58.67 +.17 +7.8sProMerger N MRGR .12e .3 36.52 34.73 36.47 9 36.52 36.12 +.26 +.6 ProSPxEgy N SPXE .22p 59.30 44.29 1 58.59 2 58.73 58.56 +2.05 +3.8 PrUltPFn N FINU .29e .3 134.30 65.55 23 93.74 143 98.18 90.07 +5.59 -11.1 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 141 74.72 468 74.82 74.25 +.22 -3.0 ProSht7-10y N TBX 29.77 27.55 14 29.15 50 29.18 29.07 +.13 +3.0 PrSPMCDv N REGL .65e 1.2 56.00 49.97 13 55.54 78 55.75 54.87 +.31 +1.9 ProSR2KDv N SMDV .47e 58.99 51.18 14 58.50 120 58.70 57.29 +.37 +6.0 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 4 74.10 5 74.70 74.05 +.14 -3.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.84 0 64.84 64.84 +.91 -1.1 PrUShtUtl N SDP 31.15 22.19 2 24.11 13 24.32 23.64 +.26 -4.5tPrUltShtTc N REW 22.03 11.54 2 11.69 9 11.92 11.54 -.04 -29.0 PrUShtFn N SKF 27.17 18.61 12 19.54 66 20.03 19.23 -.55 -6.5 ProUShBio Q BIS 25.21 16.60 8 16.74 87 17.13 16.60 +.05 -24.1 ProMornAlt N ALTS .38e 1.0 39.08 36.94 2 37.89 14 37.93 37.72 +.14 -.3 Pro30BEI N RINF .58e 2.0 29.48 26.85 5 28.85 8 28.99 28.81 -.12 +4.0 PS EMkDv N EMDV 64.49 52.24 56.14 2 56.94 56.14 -.31 -4.2 ProCdNASh A WYDE 33.50 32.10 32.25 0 32.39 32.25 -.15 -.5 Pr GBIGl n N GGOV ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1701 6.92 7958 6.95 6.64 +.25 +2.7tProsCap 24 N PBB 1.56 6.2 26.50 25.03 12 25.12 186 25.19 25.03 -.07 -3.0 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 327 69.75 1484 70.01 67.65 +1.97 -.5 ProtagTh n Q PTGX 23.97 5.50 77 7.89 499 8.06 7.27 +.44 -62.1 Protalix A PLX .92 .38 602 .45 1573 .47 .43 -.00 -32.7 ProteonTh Q PRTO 2.90 1.25 6 2.45 185 2.70 2.35 -.25 +28.9 Proteos n Q PTI 8.61 1.41 123 2.73 849 2.84 2.70 -.12 -53.2 Prothena Q PRTA 70.00 10.43 222 14.85 1594 15.17 14.10 -.09 -60.4 ProtoLabs N PRLB 70 136.40 68.50 102 135.00 519 135.40 129.00 +6.10 +31.1 ProvidSv Q PRSC 19 83.90 48.25 45 71.41 273 73.63 71.33 -1.37 +20.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 46

ProvidBc n Q PVBC 29.60 19.75 2 27.75 16 28.40 27.05 +.70 +4.9 ProvFnH Q PROV .56 3.0 19 20.00 17.62 4 18.42 32 18.92 18.39 -.47 +.1 ProvidFS N PFS .80 2.9 19 29.12 23.26 179 27.86 639 28.04 27.20 +.59 +3.3 PrudntlBcp Q PBIP .20 1.0 97 19.87 16.04 7 19.30 32 19.80 19.24 +9.7 Prudentl N PRU 3.60 3.8 10 127.14 92.05 2256 95.25 9288 97.70 94.85 +.18 -17.2 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 48 25.99 119 25.99 25.72 +.15 +2.9 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 52 25.49 141 25.49 25.22 +.02 +.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 27 26.54 51 26.58 26.19 +.25 +1.3 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 45 26.20 83 26.68 26.06 -.27 +.4 Prud UK N PUK 1.49e 3.2 55.36 45.27 162 46.82 816 47.16 45.38 +1.01 -7.8 PruShHiY N ISD 1.32 9.4 15.38 13.98 14.08 -4.7 PsychmCp Q PMD .72f 3.6 19 27.41 15.99 2 20.00 15 20.10 19.51 -.05 -2.7 PSEG N PEG 1.80 3.5 18 54.50 42.48 1886 51.36 12220 52.71 51.20 -.68 -.3 PubStrg N PSA 6.80 3.1 24 234.90 180.48 591 222.12 4977 226.73 217.78 -5.96 +6.3 PubSt pfU N PSApU 1.41 5.6 25.55 24.59 27 25.39 67 25.41 25.16 +.07 +1.0 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 36 25.29 159 25.29 24.86 +.21 +.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 57 25.06 135 25.06 24.66 +.18 +.3 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 7 25.06 40 25.06 24.70 +.09 +.3 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 45 26.37 103 26.54 26.13 -.10 -.9 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 68 26.25 96 26.43 26.22 -.15 -.8 PubSt pfG N PSApG 25.63 22.49 45 24.98 180 25.00 24.68 +.00 +.1 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 12 25.08 100 25.14 24.74 -.07 +.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 39 24.59 124 24.59 24.25 +.06 -1.2 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 26 25.06 115 25.06 24.67 +.10 +.2 PubSt pfC N PSApC 26.45 23.05 12 25.37 58 25.37 24.85 +.19 -.4 PubSt pfB N PSApB 26.69 23.90 20 25.83 79 25.84 25.15 +.13 +.5 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 29 26.17 232 26.24 26.03 -.06 -1.4 Pulmatrix Q PULM 2.67 .41 283 .49 3790 .59 .45 -.06 -65.4 PulseBio n Q PLSE 34.82 9.81 47 14.22 301 14.82 13.51 -.59 -39.7 PulteGrp N PHM .36 1.2 18 35.21 23.81 4907 31.11 24127 31.56 29.37 +1.46 -6.4 PumaBiotc Q PBYI 136.90 47.00 463 52.00 2641 53.90 51.60 -1.70 -47.4 PureAcq n Q PACQ 9.75 9.59 9.63 193 9.63 9.60 +.01 -.6 PureAcq un Q PACQU 10.35 10.08 10.25 25 10.25 10.24 +1.3sPureCycle Q PCYO 11.00 6.55 21 10.50 158 11.00 10.05 -.15 +25.7 PureStrg n N PSTG 25.62 11.99 1759 24.04 7937 24.52 23.88 -.13 +51.6 PurplInv n Q PRPL 13.90 6.33 11 7.93 131 8.30 7.80 +.07 -21.1 PutHiInSec N PCF .37 3.9 9.55 8.60 31 9.43 206 9.52 9.41 -.04 +4.5 PMMI N PMM .44 6.1 7.72 6.89 71 7.19 476 7.21 7.10 +.09 -3.0 PMIIT N PIM .31 6.7 4.89 4.54 241 4.66 879 4.66 4.55 +.09 -2.3 PMOT N PMO .71 6.1 12.85 11.44 17 11.74 362 11.76 11.62 +.11 -5.0 PPrIT N PPT .31 6.0 5.51 5.05 150 5.24 921 5.25 5.18 +.04 -1.7 Puxin n N NEW 35.00 17.00 222 18.93 1083 20.43 18.45 -1.31 -9.9 PyxisTnkr Q PXS 36 12.22 .95 20 1.07 208 1.10 1.04 -.01 -66.8 PzenaInv N PZN .41e 4.5 20 13.15 8.61 49 9.21 179 9.33 8.90 +.15 -13.7 Q2 Hldgs N QTWO 63.55 31.95 223 62.80 1028 63.15 61.25 +1.00 +70.4 QAD Inc B Q QADB .24 .6 44.24 21.58 39.15 2 39.52 39.15 -.61 +27.0 QAD A Q QADA .29 .6 55.35 30.25 23 50.60 105 52.05 50.50 -.70 +30.2 QCR Hld Q QCRH .24 .5 18 50.00 39.85 164 45.50 291 49.40 44.45 -2.50 +6.2 QEP Res N QEP .08 .7 35 13.77 7.02 3035 12.15 19983 12.60 11.80 -.60 +27.0 QIAGEN N QGEN 41 37.61 30.20 417 36.92 3713 37.16 36.44 -.18 +19.4 QIWI plc Q QIWI .84e 5.2 16 22.03 13.67 131 16.07 557 16.53 15.65 -.16 -7.3 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 746 41.30 2168 41.79 40.45 +.32 -23.7 Qorvo Q QRVO 97 86.84 64.53 1615 81.20 5451 85.24 80.76 -.17 +21.9 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 360 19.94 1395 20.82 19.92 -.79 -11.8 QuakerCh N KWR 1.48f .9 33 165.93 129.98 38 162.68 161 163.57 155.40 +3.68 +7.9 Qualcom Q QCOM 2.48 4.2 69.28 48.56 10860 58.61 40545 59.59 57.62 +.22 -8.5 QuaCare N QCP 22.91 12.25 954 20.52 3955 20.61 20.31 +.17 +48.6 QualitySys Q QSII .70 3.5 33 21.10 12.24 541 20.16 1455 20.46 19.30 +.37 +48.5 Qualstar rs Q QBAK 13.50 5.55 7 7.62 47 7.78 7.33 +.02 -9.3 Qualys Q QLYS 95 97.75 39.45 326 97.05 1183 97.73 92.10 +3.70 +63.5 QuanexBld N NX .16 .9 23 24.60 16.25 149 17.80 787 18.75 17.40 +.30 -23.9 QuantaSvc N PWR 22 40.11 32.19 932 33.29 4904 33.92 32.78 -.39 -14.9 Quantenn n Q QTNA 20.72 9.60 151 16.36 814 16.61 16.00 +.24 +34.1 Quanterx n Q QTRX 24.81 13.53 68 16.30 256 16.58 14.66 +1.28 -24.1 QntmDSS rs N QTM 24 8.66 1.76 121 1.91 928 1.95 1.79 -.03 -66.1 Qu Insp100 n N BIBL 29.74 25.14 12 27.01 33 27.21 26.94 -.15 +3.5 QnForSm n N FFSG 27.15 24.51 9 26.75 74 26.78 26.59 +.05 +3.7 QnForTcG n N FFTG 26.55 24.19 11 25.03 63 25.14 24.94 -.06 -2.2 MainSecR n N SECT 29.56 24.41 36 28.82 251 28.99 28.45 +.17 +5.4 InspCpBd n N IBD 28.29 24.07 16 24.43 27 24.54 24.30 -.01 -3.2sQuaInsp n N ISMD 31.78 23.78 6 29.31 90 31.78 28.91 +.15 +10.8 QuaInsLg n N BLES 30.44 26.17 14 28.50 39 28.65 28.03 +.17 +.2 FormInco n N FFTI 27.57 23.70 26 24.01 246 24.04 23.78 -.10 -3.8 FrmHdGr n N FFHG 29.49 24.03 8 29.16 68 29.26 28.83 +.27 +5.9 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.25 -4.1 QuanDyn n N XUSA 30.05 25.12 29.88 2 29.88 29.88 +.01 +7.0 QuanMulT n N QXTR 26.83 24.56 26.03 7 26.08 26.02 -.20 +.1 QuanMulIn n N QXMI 26.53 24.73 0 25.34 1 25.36 25.30 -.02 -1.4 QuanGrw n N QXGG 29.10 25.68 0 28.44 3 28.59 28.43 -.06 +2.3tQuartrhill g Q QTRH .05 3 2.12 1.01 196 1.05 439 1.07 1.01 -42.9tQudian n N QD 50 34.91 7.64 2157 7.55 7523 8.63 7.53 -.88 -39.8 QstDiag N DGX 2.00f 1.7 22 116.49 90.10 699 114.46 3242 115.47 113.06 -.49 +16.2 QuestRes rs Q QRHC 2.91 1.03 1 1.98 50 1.98 1.85 +.09 -13.9 QuickLog h Q QUIK 2.22 1.05 78 1.15 515 1.16 1.10 +.04 -33.9sQuidel Q QDEL 71.22 28.45 178 69.59 1077 71.22 68.04 +.42 +60.5 QuinStreet Q QNST 15.05 3.36 397 13.78 2139 14.49 13.50 -.72 +64.4tQuintEn n N QES 10.67 6.90 9 7.30 135 8.34 6.90 -1.04 -18.9 Qumu Cp Q QUMU 3.28 1.42 9 2.62 104 2.87 2.42 -.06 +10.5 QuormHl n N QHC 10.00 2.91 120 4.37 1025 4.48 4.07 -.05 -30.0 Quotinet Q QTNT 9.02 2.78 230 7.71 1928 8.44 7.51 -.25 +55.8 QuotientTc N QUOT 17.85 10.35 319 14.65 2001 14.73 13.95 +.55 +24.7 QuratRet A Q QRTEA 20 29.11 20.15 2456 21.70 11094 22.24 21.57 -.25 -11.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.40 1 22.19 21.40 -.29 -12.8 Qwest 54 N CTV 1.72 7.5 26.37 20.64 10 22.99 105 23.08 22.83 +.02 -2.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 18 25.45 40 25.49 25.32 -.01 +1.1 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 41 23.54 261 23.63 23.40 +.04 -.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 51 23.59 126 23.59 23.33 +.15 -.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 32 20.98 199 21.00 20.75 +.07 -4.6 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 12 22.39 66 22.46 22.24 +.04 -1.1 Qwest 56 N CTAA 27.37 21.51 26 24.73 66 25.10 24.56 +.18 +.1 Qwest57 n N CTDD 25.97 20.51 52 22.71 297 22.80 22.54 +.07 -.7 Qwest56 n N CTBB 25.60 19.86 40 22.29 171 22.30 21.97 +.18 -1.0R -:R1 RCM n Q RCM 9.40 3.05 321 9.00 2077 9.15 8.50 +.48 +104.1 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 19 32.44 170 32.85 31.79 +.55 +18.5sRBC Bear Q ROLL 46 139.95 101.08 66 139.62 344 140.27 133.16 +4.24 +10.5 RCI Hosp Q RICK .12 .4 12 33.78 21.91 27 32.26 203 32.70 31.05 +.72 +15.3 RCM Q RCMT 1.00e 23 7.50 4.63 13 4.81 96 5.00 4.72 +.05 -23.0 RELX NV s N RENX .45e 2.0 23.30 20.06 52 22.46 323 22.57 22.25 +.01 -2.6 RELX plc s N RELX .54e 2.4 24.03 20.31 135 22.62 767 22.82 22.43 -.11 -4.6sRF Inds Q RFIL .08 .9 21 9.50 1.75 69 9.05 941 9.50 7.73 +1.30 +235.2 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 11 28.78 38 29.75 28.69 -.71 +6.3 RH N RH 48 164.49 44.00 541 134.79 5094 143.20 130.90 -8.41 +56.4sRLI Corp N RLI .88f 1.2 30 70.66 50.34 250 72.75 1018 73.12 67.90 +4.86 +19.9 RLJ Ent rs Q RLJE 5.37 2.67 5 4.70 62 5.10 4.46 +.13 +27.8 RLJ LodgT N RLJ 1.32 5.7 13 23.97 18.68 1154 23.09 6104 23.21 22.30 +.62 +5.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 29 26.64 103 26.65 26.33 +.25 -1.4 RMG Net rs Q RMGN 2.96 .75 3 1.20 46 1.20 1.19 +46.3sRMR Gp h Q RMR 1.00 1.1 51 86.93 42.36 42 87.50 247 88.45 79.40 +7.20 +47.6 RPC N RES .40 2.7 20 27.07 13.55 1912 15.04 9995 15.25 14.27 -.09 -41.1sRPM N RPM 1.28 2.1 25 65.35 46.36 3158 61.65 11295 65.35 58.50 +1.16 +17.6 RTI Surg Q RTIX 5.90 3.85 69 4.75 363 4.85 4.65 +.05 +15.9tRXI Phm rs Q RXII 7.70 1.72 134 1.81 401 1.98 1.72 -.17 -67.4 RYB Edu n N RYB 31.80 15.50 63 21.39 729 22.94 20.77 +.21 +26.7 RaPhrm n Q RARX 17.90 4.78 200 11.17 802 11.60 10.05 -.01 +31.4 RadNet Q RDNT 88 15.50 7.46 100 14.15 620 14.80 14.00 -.60 +40.1 RadaElc rs Q RADA 3.86 1.77 53 3.10 367 3.13 3.03 +.03 +.6 Radcom Q RDCM 57 22.45 17.00 26 21.25 244 21.50 19.90 +.95 +7.1 RadiSys Q RSYS 2.79 .53 760 1.54 2012 1.57 1.47 -.03 +53.2 RadianGrp N RDN .01 .1 10 23.49 14.06 1203 17.93 8515 18.12 16.16 +1.91 -13.0 RadiantLog A RLGT 71 5.45 3.46 78 4.23 382 4.27 4.04 -.02 -8.0 RadLog pfA A RLGTpA 2.44 9.3 27.35 25.27 4 26.22 29 26.37 26.08 +.12 +1.3 RadiusHlth Q RDUS 47.46 24.66 454 27.91 2301 29.32 27.74 -1.36 -12.1sRadware Q RDWR 27.84 15.82 593 27.75 1756 27.91 27.02 +.17 +43.0 RafaelHl n A RFL 10.31 3.05 30 10.17 135 10.20 9.03 +.69 +107.6 RLauren N RL 2.50f 1.8 20 145.94 71.50 1086 136.56 4587 138.17 127.27 +9.01 +31.7 RamacoRs n Q METC 9.35 3.81 79 6.48 275 6.80 6.22 -.18 -5.8 Rambus Q RMBS 15.50 11.85 739 13.30 3774 13.42 12.58 +.74 -6.5 RamcoG N RPT .88 6.9 10 15.00 11.15 347 12.72 2037 12.92 12.52 -.15 -13.6 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 1 51.68 2 51.88 51.37 -.82 -10.4 RandCap Q RAND 3 3.50 2.40 1 2.60 7 2.64 2.56 +.08 -13.9tRandgold Q GOLD 2.00f 2.7 30 108.29 71.05 368 73.43 2007 73.58 71.05 +1.35 -25.7 RandBcp n Q RNDB 17.45 13.36 16.50 8 17.00 16.47 -.15 +7.5 RangeRs N RRC .08 .5 18 22.92 11.93 3363 16.32 20094 16.59 15.88 -.08 -4.3 RngrEnS n N RNGR 15.70 6.88 2 9.85 86 10.73 9.67 -.85 +6.7 Rapid7 n Q RPD 33.92 14.75 277 32.41 1317 33.04 31.01 +.76 +73.7 RaveRest Q RAVE 2.33 1.09 155 1.46 260 1.50 1.25 +.07 -.5 RavenInds Q RAVN .52 1.3 1 42.40 26.70 51 39.70 327 39.95 38.15 +.35 +15.6 RJamesFn N RJF .88f .9 20 102.17 74.14 737 95.07 3632 96.53 93.32 +2.07 +6.8 RayAdvM N RYAM .28 1.6 22 22.96 12.68 782 17.08 4953 18.80 16.99 -.54 -16.5 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 1 122.37 276 131.94 122.00 -3.81 -15.0 Rayonier N RYN 1.08 3.0 38 39.73 27.71 858 36.13 6330 38.27 35.67 -2.06 +14.2 Raytheon N RTN 3.47 1.7 29 229.75 166.42 1026 201.44 5481 202.62 198.72 +1.69 +7.7 ReShape rs Q RSLS 78.00 1.32 99 1.46 1165 1.57 1.36 -.09 -93.4 ReadIntlA Q RDI 12 17.50 14.37 20 15.74 134 16.15 15.72 -.27 -5.7 ReadgIntB Q RDIB 19 27.88 19.05 25.37 +10.3tRealGSol rs Q RGSE 3.25 .30 1479 .32 16351 .40 .30 -.02 -78.5 RealNetwk Q RNWK 5.00 2.63 5 3.70 327 3.78 3.58 +.10 +8.2 RealityETF N DIVY .46p 28.89 25.52 19 27.05 125 27.16 26.65 +.13 +3.8 RltDvcDiv N LEAD 34.32 28.20 3 33.29 9 33.35 33.03 +.08 +4.2 RealDivc n N DFND 28.60 25.12 0 27.65 3 27.69 27.64 +.15 +1.4 RealDivG n N GARD 26.84 21.91 25.51 4 25.57 25.46 +.08 +2.1 Rl NxtEc n Q BLCN 25.05 21.69 26 23.25 142 23.48 23.06 +.20 -4.1tRealitCh n Q BCNA 24.47 21.79 1 22.19 3 22.35 21.79 -.13 -8.3 RealmTh n Q RLM Realogy N RLGY .27p 1.2 15 35.18 22.28 1740 23.47 7011 23.59 22.76 +.25 -11.4 RealPage Q RP 77 61.95 37.00 455 59.35 3125 60.30 56.64 +1.90 +34.0 RltyInco N O 2.53 4.6 31 60.05 47.25 1591 55.49 8346 55.92 54.42 +.34 -2.7sReataPh n Q RETA 47.00 19.31 308 46.40 1392 47.67 41.61 +4.20 +63.8 ReavesUtl A UTG 1.82 6.1 36.73 27.13 138 29.56 813 29.70 29.43 +.31 -4.5 ReconTech Q RCON 5.36 .64 71 1.56 1514 1.75 1.52 -.06 +20.0 RecroPhm Q REPH 13.05 4.78 105 5.72 710 5.88 5.26 +.20 -38.2 RedHat N RHT 81 177.70 95.88 2808 147.88 9384 149.06 144.30 +.25 +23.1sRedLionH N RLH 12.75 6.15 104 12.00 570 12.75 11.60 +.30 +21.8 RedRobin Q RRGB 28 70.10 45.70 259 50.00 1155 50.70 47.80 +.90 -11.3 RedRkRs n Q RRR .40 1.1 36.99 21.41 239 35.92 1867 36.76 34.60 -.65 +6.5 RedViolt n Q RDVT 46.40 4.35 73 7.66 257 8.24 7.46 -.38 -83.5 Redfin n Q RDFN 33.49 19.18 1674 24.53 15402 25.14 22.29 +1.01 -21.7sRedhillBio Q RDHL 11.49 4.30 252 9.96 1292 11.49 9.87 -.72 +93.8sRedwdTr N RWT 1.20f 6.9 12 17.45 14.29 5680 17.33 6761 17.50 16.45 +.76 +16.9 Reeds A REED 3.10 1.30 33 2.75 75 2.80 2.65 +.05 +77.4 RegalBel N RBC 1.12f 1.3 15 87.50 67.84 133 83.15 828 84.20 81.60 +.70 +8.6 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1609 61.44 5900 61.85 60.28 +.22 -11.2 Regenrn Q REGN 28 526.12 281.89 965 367.11 3254 368.80 359.76 -.53 -2.4 RegnxBio n Q RGNX 55 85.10 17.60 472 76.60 2310 80.30 73.30 -.75 +130.4 RegHlthPr A RHE 4 1.14 .16 153 .24 1041 .26 .22 -.01 +41.2 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 7 2.70 34 2.99 2.55 -.31 -66.3 RegnlMgt N RM 15 37.21 21.47 26 35.24 196 35.56 34.56 +.15 +33.9 RegionsFn N RF .36 2.0 16 20.21 13.03 16016 17.82 59787 18.11 17.25 +.61 +3.1 Regions pfA N RFpA 1.59 6.3 25.89 25.23 393 25.40 707 25.49 25.37 -.09 +.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 61 27.55 175 27.72 27.34 -.10 -3.1 Regis Cp N RGS 18.63 9.40 109 17.79 574 17.88 17.41 +.24 +15.8tRegulusTh Q RGLS 1.52 .27 1259 .28 4611 .32 .27 -.02 -73.1 ReinsGrp N RGA 2.00f 1.4 12 165.12 126.62 416 138.32 2044 140.89 136.19 +1.92 -11.3 ReinsGp42 N RZA 1.55 5.6 29.81 26.54 49 27.45 108 27.88 27.31 -.30 -.3 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 9 26.12 77 26.12 25.90 +.07 -6.7 Reis Inc Q REIS .76 3.5 24.00 15.95 10 21.80 72 23.80 21.65 -2.05 +5.6 RelStlAl N RS 2.00 2.2 20 97.41 68.46 430 91.04 1893 92.61 89.62 +1.05 +6.1 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 12 28.29 67 28.51 27.96 +.25 +10.3 Reliv In rs Q RELV 13.77 3.72 4 4.82 17 4.97 4.64 -.11 +1.0 RemarkHld Q MARK 15.10 2.12 272 3.81 1708 4.63 3.75 -.26 -60.8 RemaxHld N RMAX .80f 1.4 62 67.50 43.85 49 55.60 441 56.30 54.48 -.45 +14.6 RenaisIPO N IPO .02e .1 31.67 24.82 2 30.83 60 31.41 30.68 +.09 +9.3 RenIntIPO N IPOS .24e 1.1 27.06 21.37 22.19 1 22.60 22.19 -.49 -9.0 RenaisRe N RNR 1.32 1.1 152.00 116.50 275 124.13 1033 124.84 121.21 +1.94 -1.2 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 37 24.47 209 24.55 24.30 -2.7 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.38 11 25.55 25.38 -.21 -.5 Renasant Q RNST .80f 1.8 18 49.78 37.68 124 45.64 901 46.57 44.79 +.94 +11.6 ReneSola rs N SOL 3.79 2.12 12 2.48 147 2.56 2.41 -.02 -6.8 RenewEn Q REGI 5 18.45 9.50 350 16.70 2065 17.44 16.50 -.60 +41.5 RenminTi rs Q ABAC 4.76 1.90 73 2.23 162 2.55 2.15 -.12 -24.4 RennFund A RCG 2.20 1.13 2 1.67 10 1.70 1.65 -.04 +11.1 Renren rs N RENN 3.19 .55 185 2.37 2005 2.48 2.25 -.08 +150.8 RentACt Q RCII .32 2.2 25 14.94 7.22 1574 14.74 8216 14.79 14.70 -.01 +32.8sReplgn Q RGEN 70 49.33 29.56 196 48.79 1151 49.33 47.35 +.93 +34.5stReplimun n Q REPL 3123 15.16 3123 16.23 14.91 sRepBncp Q RBCAA .97 2.0 19 47.98 33.17 15 48.75 54 49.11 45.47 +2.70 +28.2tRepFBcp Q FRBK 55 9.80 7.60 240 7.70 1217 7.85 7.60 -.15 -8.9 RepubSvc N RSG 1.38 2.0 31 70.55 60.26 952 68.25 5750 70.31 68.06 -1.89 +.9 resTORbi n Q TORC 21.10 7.55 275 8.72 746 9.19 8.44 -.43 -48.3 RschFrnt Q REFR 1.46 .60 9 .83 70 .88 .78 +.01 -19.7sResMed N RMD 1.40 1.3 53 109.73 71.29 613 109.33 3123 109.97 107.62 +.21 +29.1 ResolEn rs N REN 38.64 23.64 228 33.21 1895 33.83 31.27 -.70 +5.5 ResoluteF N RFP 12.15 4.40 252 11.00 1798 11.75 10.88 -.25 -.5 Resonant Q RESN 8.55 3.17 171 5.05 820 5.12 4.62 -.03 -32.4 ResConn Q RECN .48 3.4 24 17.95 12.05 306 14.30 1097 17.50 13.20 -3.20 -7.4 RestBrnds N QSR 1.80 2.8 21 68.89 53.09 1687 65.10 5430 65.17 62.94 +1.62 +5.9 RestorRob n Q HAIR 11.95 2.61 49 3.01 383 3.27 2.97 -.21 -34.6 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 886 19.03 4180 19.28 18.71 -.10 -4.6 RetailProp N RPAI .66 5.3 12 13.78 10.84 1370 12.57 8229 12.96 12.49 -.26 -6.5 RetailVal n N RVI 38.00 30.06 225 34.52 1042 36.02 34.23 -1.48 +6.6 RetoEco n Q RETO 12.75 4.29 18 4.67 282 5.20 4.52 -.47 -33.8 RetractTc A RVP 1.48 .54 67 .83 394 .88 .82 +.01 +22.1sRetrophin Q RTRX 31.87 18.91 149 30.35 1741 31.87 28.20 +1.71 +44.0 RevGp n N REVG .20 1.2 33.15 12.87 368 16.37 2553 16.47 15.53 +.46 -49.7 RevanceTh Q RVNC 37.45 22.05 176 29.43 892 29.85 28.35 -.13 -17.7 RevenHo n Q RVEN 6.75 2.32 2 4.07 11 4.25 3.95 +.12 -12.2 Revlon N REV 27.90 15.60 59 16.30 508 17.45 16.10 -1.05 -25.2 RevolutL rs Q RVLT 8.10 2.95 37 4.04 222 4.40 4.03 -.06 +22.8tReWalkRob Q RWLK 2.00 .70 21273 1.25 22667 1.35 .70 +.33 +13.6 RexAmRes N REX 14 102.00 70.48 27 74.09 226 75.34 71.65 +.42 -10.5 RexahnPh rs A RNN 3.19 1.35 52 1.50 339 1.57 1.45 -.05 -26.0 RexfordIR N REXR .64f 2.1 52 32.91 26.32 456 30.46 2291 31.18 30.37 -.64 +4.5 RexfdIn pfA N REXRpA 26.41 22.53 4 24.72 8 24.72 24.26 +.37 -3.8 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 1 24.98 4 25.00 24.84 +.23 +.7 Rexnord N RXN 21 31.44 22.69 464 29.77 2729 29.92 28.87 +.78 +14.4 Rexnrd pfA N RXNpA 66.44 52.57 31 63.66 378 63.89 62.12 +1.54 +8.8 RhythmP n Q RYTM 37.23 16.80 163 31.50 556 33.90 31.25 -.81 +8.4 RibbnCm n Q RBBN 8.36 4.97 133 7.13 1432 7.36 7.01 -.23 -7.8 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.68 3455 18.05 5334 19.06 17.79 +.08 -15.9 RiceBran Q RIBT 3.09 .95 101 2.54 669 2.72 2.45 -.09 +71.6 RichrdElec Q RELL .24 2.5 9.89 5.31 0 9.68 27 9.75 9.45 +.15 +43.6 RigelPh Q RIGL 4.71 2.14 2816 3.10 8984 3.12 2.76 +.25 -20.1 RigNet Q RNET 19.50 10.03 16 11.00 120 11.60 10.90 -.55 -26.4 RiminiSt n Q RMNI 10.40 .25 25 7.24 84 7.27 6.90 +.29 -8.5sRingCentrl N RNG 83.95 34.10 422 81.55 3710 83.95 78.15 +2.90 +68.5 RingEngy A REI 17.35 11.58 403 13.31 3038 13.51 12.50 -.19 -4.2 RioTinto N RIO 2.27e 4.2 60.72 43.12 2730 53.84 12047 54.96 53.06 -.16 +1.7 RiotBlck Q RIOT 1.00p 46.20 3.08 2511 5.90 19021 6.64 4.55 +1.24 -79.2 RiseEdCy n Q REDU 20 18.60 9.50 74 12.67 322 13.89 12.39 -1.26 -14.3 RitchieBr N RBA .68 2.1 37 36.00 24.08 294 32.71 2241 33.54 32.50 -.68 +9.3 RiteAid N RAD 2 2.80 1.38 7660 1.82 44964 1.85 1.63 +.17 -7.6 RittrPh rs Q RTTR 6.80 1.83 96 2.16 512 2.43 2.00 -.28 -34.3tRivrnOpp n N RIV 1.68 8.7 21.63 18.97 184 19.30 602 20.87 18.97 -1.42 -3.6 Riv/Doubl n N OPP 19.76 17.12 42 17.40 224 17.60 17.27 -.12 -5.3 RivrvwBcp Q RVSB .14f 1.6 18 9.75 6.53 23 8.66 131 8.76 8.60 +.07 -.1 RoadrnTrn N RRTS 4 9.75 1.63 475 2.59 2016 2.81 2.52 -.18 -66.4 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 950 68.45 5215 69.13 65.70 +.95 +23.2 RocktPh n Q RCKT 24.28 3.56 116 19.98 844 20.73 18.82 +.38 +91.4 RockwlAut N ROK 3.68 2.1 25 210.72 155.81 1034 171.30 5223 172.64 166.69 +.23 -12.8 RockColl N COL 1.32 1.0 21 139.63 105.04 815 136.40 4193 138.58 136.29 -1.46 +.6 RockwllM Q RMTI 8.70 3.62 193 4.68 853 4.73 4.11 +.41 -19.6 RockyBr Q RCKY .48f 1.8 18 31.75 12.20 110 27.35 679 29.00 25.80 -1.25 +44.7tRkyMChoc Q RMCF .48 4.6 11 12.60 10.56 28 10.35 75 11.05 10.30 -.75 -12.1 RogCm gs N RCI 1.57 13 54.95 43.11 433 50.29 2503 51.32 49.04 +.24 -1.3 Rogers N ROG 33 184.00 105.60 43 119.08 252 120.05 117.03 +1.70 -26.5 Roku n Q ROKU 58.80 15.75 4557 49.77 31933 51.45 47.16 +1.01 -3.9 Rollins s N ROL .56 1.0 69 56.11 40.58 340 55.87 1897 56.01 54.58 +.63 +20.1 Roper N ROP 1.65 .6 30 292.97 226.81 386 284.74 1973 285.92 280.49 +1.29 +9.9 Rosehill n Q ROSE 10.84 5.52 27 9.18 171 9.24 8.63 +.19 +16.8 Rosehill un Q ROSEU 11.26 6.50 10.25 9 10.50 9.50 -.41 -9.0sRosettaStn N RST 17.22 8.71 98 16.86 467 17.49 16.69 +.06 +35.2sRossStrs s Q ROST .90 1.0 23 88.01 52.85 2411 86.59 10701 88.01 84.12 +1.43 +7.9 Roundys N RNDY 3.60 Rowan N RDC .40 2.8 25 17.33 9.02 1914 14.32 11399 16.12 14.27 -2.05 -8.6sRBCda pfT N RYpT 1.69 34.47 27.94 0 32.69 4 34.47 32.69 +1.65 +9.2 RoyalBk g N RY 3.76 87.10 72.61 613 77.32 2884 77.75 76.27 +.22 -5.3 RBScotlnd N RBS 8.74 6.36 442 6.45 3757 6.60 6.42 -.15 -15.6 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 74 25.83 162 25.92 25.60 -.02 +1.5 RylCarb N RCL 2.40 2.2 15 135.65 101.20 1002 110.56 7512 114.37 107.52 +2.69 -7.3 RoyDShllB N RDS/B 3.76 5.2 76.99 54.47 1512 72.69 9760 72.96 71.16 -.75 +6.4 RoyDShllA N RDS/A 3.76 5.4 73.86 53.57 2570 69.53 13187 69.86 68.02 -.47 +4.2 RoyGld Q RGLD 1.00 1.1 98.53 78.25 477 91.91 2095 93.01 90.01 +1.13 +11.9 RoyceGVal N RGT .10e 11.73 9.51 25 10.68 188 10.69 10.49 +.14 -1.2sRoyceMC N RMT .63e 6.0 10.50 8.09 190 10.52 692 10.53 10.21 +.22 +11.4 Royce N RVT 1.22e 7.7 17.18 14.02 317 15.87 2073 15.93 15.58 +.14 -1.9 RubiconPrj N RUBI 5.30 1.48 195 3.46 2360 3.70 3.26 +.13 +85.0 Rubicon rs Q RBCN 9.05 6.71 6 8.06 19 8.07 7.80 +.06 +1.0stRubiusTh n Q RUBY 33.01 23.30 914 26.54 7428 33.01 23.30 +9.4 Rudolph N RTEC 20 34.55 21.10 102 30.05 577 30.65 29.55 +.20 +25.7 RmblOn B n Q RMBL 7.82 3.53 92 6.33 1325 7.48 6.07 -1.16 +21.8 RushEntA Q RUSHA 29 55.40 36.65 199 45.21 874 45.57 44.40 +.21 -11.0 RushEntB Q RUSHB 36 52.76 35.37 5 46.11 35 46.86 44.72 +.22 -4.4sRuthsHosp Q RUTH .44 1.5 29 30.00 17.95 242 30.25 986 30.25 28.60 +1.55 +39.7 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 221 116.70 1046 118.76 115.47 +1.20 +12.0 Ryder N R 2.16f 2.9 18 90.26 65.65 372 74.70 2416 75.93 72.32 +.01 -11.3 RyersonH N RYI 42 12.95 7.65 287 11.70 935 12.25 11.35 -.40 +12.5 RymanHP N RHP 3.40 4.0 18 85.77 57.78 210 84.45 939 84.76 81.74 +.68 +22.4S -:sS&P Glbl N SPGI 2.00 .9 31 214.90 147.07 882 212.33 3535 214.90 209.51 +1.68 +25.3 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 63 45.56 380 45.68 43.50 +1.93 +14.4 S&WSeed Q SANW 4.40 2.90 6 3.35 102 3.40 3.10 +.15 -14.1sSAP SE N SAP 1.31e 1.1 122.74 99.20 1451 116.40 6785 122.74 116.18 -3.51 +3.6 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 4 20.26 11 20.34 20.00 -.06 +9.6 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 21 29.15 157 29.65 29.10 -.20 +8.6 SBA Com Q SBAC 177.67 134.50 570 162.26 3431 164.60 161.21 -2.35 -.7 SCANA N SCG .49m 1.2 10 68.35 33.61 870 40.12 6234 40.47 37.94 +1.06 +.9 SCE TrV n N SCEpK 29.56 24.70 33 25.88 129 26.18 25.75 -.38 -2.1 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 36 24.63 87 24.63 24.26 +.05 +1.9 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 37 27.30 67 27.63 27.14 -.23 +.9 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 31 25.85 75 25.95 25.58 -.05 +.2 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 66 23.62 213 23.75 23.49 -.15 -1.7 SEI Inv Q SEIC .60f 1.0 22 78.35 52.59 1217 60.87 3180 64.90 60.67 -3.34 -15.3tSelasLf rs Q SLS 17.70 1.37 13111 1.55 15022 2.04 1.37 -.11 -80.3 SG Blck n Q SGBX 7.00 3.70 7 5.29 102 5.90 5.14 +.03 -11.5 SGOCO rs Q SGOC 2.29 .90 31 1.09 573 1.25 .95 +.02 +2.5 SI Fincl Q SIFI .24 1.6 15 16.07 13.75 8 14.60 71 14.85 14.40 -.15 -.7sSIGA Tc n Q SIGA 7.78 5.61 155 7.16 2030 7.78 6.70 -.19 +21.2 SJW N SJW 1.12a 1.7 23 69.29 47.57 45 66.33 245 67.08 65.34 +.11 +3.9 SK Tlcm N SKM 28.97 22.66 251 23.44 1512 23.68 23.14 -.39 -16.0 SLGreen N SLG 3.25 3.3 35 106.04 89.46 944 99.31 4319 102.74 99.15 -3.66 -1.6 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.58 54 25.80 25.25 -.21 +2.0 SLM Cp Q SLM 17 12.46 9.65 1324 11.72 7409 11.91 11.49 +.21 +3.7 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 0 71.56 9 71.56 70.00 +.48 +4.1 SM Energy N SM .10 .4 28.45 12.29 1922 26.62 10134 27.03 25.04 +.20 +20.6 SmartGlb n Q SGH 7 56.69 14.81 545 31.95 3417 33.54 30.25 +1.47 -5.2 SMTC hg Q SMTX 3.18 1.12 13 2.80 73 2.93 2.70 -.14 +48.1 SORL Q SORL 4 8.70 3.70 67 4.82 655 5.08 4.63 -.12 -28.3 SP Plus Q SP 22 41.70 31.10 46 37.45 277 37.80 36.15 -.30 +.9 SPAR Gp h Q SGRP 3.75 1.00 19 1.27 116 1.36 1.24 -.06 +3.3 Spd LgGl n N GLDW 123.23 116.54 121.57 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 214.63 2679 250.44 12160 252.17 249.68 +.24 +1.2tSpdrGold N GLD 129.52 115.12 7758 116.56 38982 117.63 115.12 -1.05 -5.7 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 26 34.27 104 34.27 33.80 +.15 -4.6 SpdrNoANR N NANR 37.79 31.40 12 35.54 80 35.99 35.41 -.68 +.2 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 9 90.64 13 91.04 90.36 +.40 +.9 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2982 39.33 17717 39.47 39.01 +.15 -3.4 Spd MsciCh N XINA 26.62 19.27 19.49 2 19.95 19.47 -.50 -18.5 S&PEAsia N GMF 1.81e 1.8 116.07 94.37 11 100.08 124 100.38 98.62 -.20 -4.3 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 1 53.30 1 53.30 53.00 -.29 -1.0 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 61.00 2 61.00 61.00 +.15 -6.9 SpdrJpnS N QJPN .85e 1.1 83.54 71.87 1 77.42 2 77.55 76.83 +.92 -1.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 2 59.63 4 59.90 59.42 -.04 -2.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 2 60.89 6 60.89 60.13 +.60 -4.8 S&PChina N GXC 1.31e 1.3 123.91 93.17 51 102.94 213 104.15 101.58 -1.68 -4.0 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.40 2 76.54 16 76.56 75.86 +.36 +1.5 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.91 4 60.44 30 60.70 59.20 +.33 -6.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 15 64.13 72 64.15 63.39 +.47 -1.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 9 68.34 79 68.50 67.66 -.07 -3.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 2 79.00 12 79.39 78.41 -.30 +.2 SpdEMkt s N SPEM 42.47 34.29 419 35.84 2588 35.89 35.16 +.05 -6.1 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.71 26 31.22 360 31.26 30.64 +.28 -5.0 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 35 48.91 442 49.62 48.91 -.73 -.3 Spd IntMt n N IRV Spd IntFn n N IPF Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 111 48.04 618 48.41 47.67 -.38 -1.7 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 28 47.56 121 47.73 46.86 -.06 -8.5 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 49 39.04 247 39.08 38.58 +.11 -5.3 SpdMS xUS N CWI .79e 2.1 42.01 36.21 250 37.52 664 37.55 37.11 +.08 -3.8 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 4 50.03 70 50.14 49.47 +.01 -3.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 1236 39.58 2262 39.58 38.98 +.17 -2.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.65 41 33.98 201 34.17 33.79 -.03 -4.2 SpdrWldxUS N SPDW .79e 2.6 33.84 29.33 283 30.76 1821 30.78 30.48 +.14 -3.0 SP Mid N MDY 2.94e .8 366.71 307.28 1034 363.40 3390 366.25 360.23 +.32 +5.2 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 83117 279.68 289444 281.18 278.41 +.09 +4.8 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.27 44 26.44 26.08 -.22 -.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.77 36 32.85 32.56 -.09 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 9 38.15 55 38.25 37.93 -.07 -.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.14 2135 47.14 47.06 +.06 -.1 SpdrUShBd N ULST .16 .4 40.82 40.15 22 40.29 70 40.30 40.24 +.01 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 2 77.53 7 77.82 77.44 -.15 +3.9 SpdrDblTac N TOTL 1.17e 49.66 47.11 176 47.48 964 47.65 47.48 -.13 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 2 66.84 10 67.34 66.80 -.08 +.9 SpdrGroEq N SYG 1.85e .8 86.17 72.26 0 83.88 2 83.90 83.61 +.29 +5.6 SpdrBiot s N XBI .44e .4 101.55 74.25 3243 100.13 13482 101.06 98.46 -.43 +18.0 Spdr Div N SDY 3.80e 2.0 98.29 87.88 240 94.80 1375 95.10 94.02 +.26 +.3 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 0 84.12 5 84.18 83.58 +.30 -1.6 SpdrHome N XHB .15e .4 47.20 37.17 1606 41.00 9479 41.60 40.43 +.28 -7.4 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1431 48.69 8105 48.93 47.37 +1.46 +2.9 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 3 59.21 27 60.17 58.81 +.63 +2.2 SpdrS&PIn s N KIE 32.34 27.81 349 30.80 1589 31.05 30.37 +.41 +.3 Spd LgCap s N SPLG 33.54 28.38 546 32.86 2509 33.03 32.73 +.01 +5.0sSpdrLCpG s N SPYG 36.75 29.87 466 36.57 8167 36.75 36.26 +.02 +10.8 SpdrLCapV s N SPYV 32.54 28.05 224 30.22 1715 30.40 30.13 -1.5 Spd MidC s N SPMD 36.16 29.60 1148 35.85 2062 36.14 35.47 +.10 +7.5 SpdMCpG s N MDYG 56.05 46.42 59 55.53 431 56.02 55.03 +.12 SpdrMCpV s N MDYV 53.79 46.15 51 53.08 213 53.39 52.60 SpdrNY Tch N XNTK .41e .4 98.30 73.88 10 95.54 81 96.94 94.75 -.94 +14.0 SpdrSemi s N XSD .16e .2 78.02 60.17 46 75.52 261 76.22 74.41 +.34 +8.2sSpdrSCp s N SLYG 66.45 51.69 128 66.23 634 66.53 64.91 +.84 SpdrSCpV s N SLYV 69.64 56.46 154 68.76 737 69.10 67.69 +.44 SpdrRs3K s N THRK 35.46 29.94 551 35.04 2897 35.18 34.86 +.04 +5.5 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 95 93.07 554 94.31 92.31 -1.32 -.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 82 29.51 358 29.52 29.48 +.02 -1.2 SpFcStIn n N XITK 107.00 71.50 7 100.59 46 103.42 99.86 +.13 +28.8 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 75 104.03 77 104.50 104.00 -.18 +2.0 SpdrScored N CBND .99 3.2 32.69 30.78 1 30.92 7 31.13 30.92 -.18 -4.1 SpdrIntCBd N IBND .14e .4 36.87 33.40 26 34.07 445 34.20 33.68 +.13 -3.6 SpdrIGFlt N FLRN .20 .7 30.85 30.62 564 30.74 3856 30.75 30.71 +.01 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.48 207 56.78 56.41 -.06 +1.5 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 33 43.41 449 43.48 43.05 -.04 -1.4tSpdrBarITB N BWZ .01e 33.49 31.02 28 31.36 136 31.39 31.02 +.10 -2.4 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 391 53.64 2821 54.13 53.51 -.26 +6.0 SpdrLTBd s N SPLB 28.77 25.87 374 26.28 943 26.55 26.25 -.32 -8.1 SpdrITBd N SPIB .92 2.8 34.72 33.07 688 33.31 2221 33.35 33.27 -.04 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 7 25.36 346 25.41 25.33 -.01 -2.5 SpdrEMBd N EBND 30.91 26.64 88 27.22 574 27.25 26.90 +.09 -8.3 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 598 27.41 5229 27.43 27.37 +.03 -.5 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5801 35.71 36337 35.74 35.63 +.02 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.08 2361 30.18 4181 30.19 30.13 +.03 -.8 SP IntTip N WIP .41e .3 60.27 53.78 46 54.55 124 54.75 54.05 +.11 -5.2 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 16 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 47

tSPLIntTB s N BWX 29.72 27.58 188 27.83 1584 27.88 27.58 +.01 -2.1 SpdrTrans s N XTN .25e .4 69.36 53.77 4 65.11 81 65.12 62.62 +1.14 -.1 SpdrTelcm N XTL .68e .9 75.80 65.10 8 72.71 243 75.10 72.71 -2.12 +6.4sSpdrHCSv s N XHS .61e .1 73.89 56.18 4 71.12 199 73.89 70.47 -.90 +15.5sSpdrHCEq s N XHE 3.22e .1 81.63 59.41 50 81.30 364 81.71 79.74 +.68 +26.2sSpdrSf&Sv s N XSW .19e .2 87.20 61.70 18 86.43 83 87.20 85.13 +.09 +24.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 17 25.53 61 25.59 25.40 +.05 -4.0sSpdrAerDf s N XAR 1.70e 1.1 92.11 72.41 78 92.12 358 92.58 90.60 +1.65 +10.2 SpdAgBd n N SPAB 28.84 27.57 286 27.87 1953 27.94 27.85 -.08 -3.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 424 55.40 55.11 -.39 -2.0 SprBl 1-3b rs N BIL 91.58 91.37 1845 91.54 3875 91.54 91.50 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 950 34.76 2178 35.20 34.72 -.52 -5.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.58 145 58.69 58.56 -.08 -1.4 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 6382 62.48 32361 62.77 61.01 +1.63 +6.2 Spdr1500MT N MMTM 1.61e 1.3 123.99 102.34 2 123.10 12 123.96 122.68 +.01 +7.3 SpdDorWrF Q DWFI 26.06 23.22 27 23.78 152 23.98 23.69 -.05 -5.9 SpdrRetl s N XRT .49e 1.0 51.04 37.72 3685 50.07 22758 50.79 48.95 +.85 +10.8 SpdNuBMu s N TFI 49.42 47.52 180 48.16 1766 48.21 48.11 -.02 -1.7 SpdrPhm s N XPH 3.00e .8 47.11 38.71 17 45.07 130 45.39 44.68 -.30 +3.6 SpdrOGEx N XOP .73e 1.7 45.45 28.96 14168 42.50 78544 42.92 41.38 -.69 +14.3 SpNuBST rs N SHM 48.95 47.51 541 48.08 1521 48.14 47.98 +.06 +.4 SpdrGendr N SHE 75.63 66.74 5 74.67 24 74.95 74.16 +.27 +5.4 SpdrOGEq N XES .49e 3.0 19.29 12.90 770 16.48 4683 16.91 16.42 -.61 -3.8 SpdR1KLVF N ONEV 76.79 68.57 1 74.78 9 74.78 74.20 +.07 +3.0 SpdrMetM N XME .24e .7 39.62 29.68 2823 36.12 12660 36.87 35.53 +.17 -.7 SpdrR1KMo N ONEO 77.42 68.69 11 74.81 55 75.40 74.03 +.25 +2.9 SpdrR1KYF N ONEY 75.25 65.47 1 71.21 2 71.33 71.21 -.30 +1.6 SpdSPXHiD N SPYD 38.74 34.60 104 37.30 500 37.65 37.16 -.32 -.4 SpdrFosFFr N SPYX 69.64 58.95 7 67.84 33 68.42 67.65 +.11 +4.7 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 38 93.19 59 93.78 92.94 -.04 +2.9 SpdrUsaSt N QUS .54e 82.07 70.16 5 80.27 18 80.92 79.89 +.05 +3.9sSpd SP600 s N SLY 75.34 58.62 33 75.04 229 75.40 73.76 +.74 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 64.57 9 66.91 64.21 +.45 +3.6 SpdrSCap n N SPSM 33.52 28.11 589 33.23 1331 33.39 32.78 +.13 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 20 19.16 159 19.21 19.15 -.07 -.7 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 96.88 28 97.35 96.03 +.19 +6.1 SPI Eng rs Q SPI 2.61 .33 149 .41 1989 .44 .40 -35.8 SPS Cmce Q SPSC 97 78.57 45.02 140 76.33 650 77.99 75.41 -.77 +57.1 SPX Cp N SPXC 16 37.96 23.41 93 36.30 1016 36.83 36.07 -.31 +15.6 SPX Flow n N FLOW 43 54.92 31.10 252 45.06 1409 45.77 42.58 +1.34 -5.2 SRC Eng A SRCI 16 13.32 6.91 1805 10.97 11428 11.00 10.20 +.20 +28.6sSS&C Tch s Q SSNC .28 .5 35 55.25 36.48 1458 55.57 4739 55.82 53.45 +1.18 +37.3tSSLJ.cm n Q SSLJ 5.75 1.21 259 1.42 856 1.63 1.21 -.14 -59.5 SSR Mng g Q SSRM 23 11.44 7.64 760 10.38 3172 10.49 9.95 +.36 +18.1 STMicro N STM .40 1.7 26 26.43 15.73 3028 23.50 12280 23.75 22.63 +.86 +7.6 SVB FnGp Q SIVB 26 329.65 159.44 292 308.72 2018 312.13 296.61 +13.42 +32.1 SabanCap n Q SCAC 10.20 9.84 36 10.11 64 10.12 10.10 +2.0 Saban un Q SCACU 11.65 10.25 0 10.71 0 10.71 10.71 -.23 +1.8 SABESP N SBS .39e 5.9 11.96 5.72 1407 6.57 7341 6.75 6.16 +.35 -37.1 SabnR N SBR 2.34e 5.1 22 50.00 38.10 13 45.80 57 45.93 44.60 -.10 +2.7 SabraHltc Q SBRA 1.78e 8.1 17 23.94 15.78 2294 21.95 7711 22.60 21.72 -.58 +16.9 SabreCorp Q SABR .56 2.1 31 26.78 17.30 1008 26.39 8155 26.73 25.76 +.39 +28.7 SachemC n A SACH .44f 10.5 5.02 3.30 22 4.18 475 4.39 4.17 +.06 +6.1 SAExplr rs Q SAEX 3.69 1.18 15852 2.03 17573 2.69 1.60 +.38 -7.7 SafeBulk N SB .04 1.2 4.00 2.26 205 3.42 1296 3.63 3.40 -.12 +5.9 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 10 23.59 62 24.37 23.55 -.11 -1.3 SafeB pfD N SBpD 2.00 8.4 24.46 19.49 7 23.69 42 24.30 23.50 +.15 +.7 SafegdSci N SFE 14.40 10.75 72 12.25 589 12.80 12.10 -.50 +9.4 SafeInco n N SAFE .60 3.2 20.17 15.57 38 18.47 363 19.04 18.40 -.56 +4.9sSaftyInsGr Q SAFT 3.20 3.6 23 89.60 67.50 44 89.15 126 90.20 87.15 +1.55 +10.9 SagaComm A SGA 1.20 3.1 4 46.80 36.10 2 38.85 16 38.85 37.65 +.80 -4.0 SageThera Q SAGE 195.97 59.57 297 168.56 1416 172.00 165.00 +.45 +2.3 Saia Inc Q SAIA 38 87.05 51.05 199 78.15 1309 79.55 73.40 +1.60 +10.5sSailptTch n N SAIL 29.16 12.82 403 27.13 2894 29.16 26.94 -.47 +87.1 StJoe N JOE 55 20.00 16.75 140 18.05 1075 18.20 17.85 +.10 SalemMda Q SALM .26 5.5 18 7.45 3.10 51 4.75 574 5.00 4.35 -.10 +5.6 Salesforce N CRM 148.70 87.26 2462 146.87 18177 148.69 143.08 -.74 +43.7 SalMidMLP N SMM 1.30 12.8 12.24 8.53 52 10.18 263 10.46 9.94 +.02 -7.6 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 42.50 11 43.75 42.00 -.65 -4.8 SallyBty N SBH 10 21.36 14.05 1168 16.15 10442 16.26 15.16 -.22 -13.9 SJuanB N SJT .65e 10.9 13 10.54 5.66 89 5.98 551 6.05 5.86 +.05 -27.4 SanchezEn N SN 6.85 2.78 2092 4.69 11818 5.00 4.53 -.35 -11.7 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 26 11.60 133 11.90 11.31 +.05 +4.5 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 364 99.04 2125 103.38 97.50 -3.55 -28.6 SandRidge N SD 21.90 13.02 146 17.20 664 17.64 16.93 -.31 -18.4 SandRMiss N SDT .22e 11.3 2 2.30 .73 31 1.98 377 2.00 1.90 +.01 +139.7 SandRMs2 N SDR .21e 11.1 1 2.00 .74 106 1.94 597 1.96 1.90 -.02 +128.0 SandRdgP N PER .50e 18.6 6 3.10 1.80 90 2.70 839 2.75 2.65 +31.7 SandstG g A SAND 5.64 3.83 1222 4.48 4443 4.51 4.33 +.09 -10.2 SndySpr Q SASR 1.12f 2.8 18 43.87 36.41 241 40.26 1027 42.79 39.67 -1.81 +3.2sSanfilp Q JBSS .55a .7 27 77.84 54.32 26 78.00 285 78.41 75.80 +.87 +23.3 SangTher Q SGMO 27.50 8.00 962 15.10 6300 15.55 14.15 +.05 -7.9 Sanmina Q SANM 18 42.95 24.60 260 30.85 1711 31.45 30.45 +.20 -6.5 Sanofi N SNY 1.58e 3.7 50.65 37.43 1537 42.35 9151 42.59 41.58 +.42 -1.5sSanofi rt Q GCVRZ .54 .27 637 .54 1215 .60 .46 +.04 +42.1 SantCUSA N SC .23e 5 20.46 12.65 1511 19.19 7762 19.71 19.14 -.43 +3.1 Sapiens Q SPNS .20e 1.9 51 14.30 8.01 13 10.28 77 10.28 10.07 +.12 -10.8 SaratogaI N SAR 2.04f 8.3 28.30 19.62 25 24.64 384 24.80 24.16 +.19 +10.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.99 12 25.99 25.76 +.13 +.7 SareptaTh Q SRPT 176.50 32.80 610 133.31 3851 139.87 133.21 -6.11 +139.6 Sasol N SSL 1.41e 3.8 38.93 26.92 221 37.25 768 37.90 36.71 -.82 +8.9 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 34 53.58 187 54.38 51.82 -.79 -13.2 SaulCtr pfC N BFSpC 1.72 6.9 25.88 23.79 2 25.07 5 25.11 25.00 +.07 -1.0sSaulCt pfD N BFSpD 23.89 22.83 1 23.67 26 23.89 23.32 +.32 +2.2 Savara rs Q SVRA 17.19 5.07 148 12.59 641 13.20 12.10 -.13 -15.2 MastThera A MSTX/O .13 tscPhrma n Q SCPH 18.17 4.60 78 4.80 388 5.50 4.57 -.69 -60.3 ScanSource Q SCSC 15 45.35 31.40 47 41.50 273 42.35 40.65 -.35 +15.9 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 7498 66.09 33200 68.43 65.89 -1.99 -1.9 Schmitt h Q SMIT 4.47 1.55 501 3.09 8887 4.12 2.36 +.70 +12.8 SchndrNt n N SNDR .24 .9 30.52 20.18 800 27.19 4080 27.85 25.87 -.30 -4.8 Schnitzer Q SCHN .75 2.2 8 38.85 24.30 258 33.40 1373 35.40 33.05 -2.15 -.3 ScholRck n Q SRRK 27.02 14.00 40 15.41 173 16.95 15.05 -.37 -.6 Scholastc Q SCHL .60 1.4 47.77 33.51 191 43.19 857 47.39 42.21 -3.38 +7.7 Schulmn Q SHLM .82 1.9 44 45.10 25.00 153 42.95 1995 43.73 42.78 -.45 +15.3 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 807 68.05 2743 68.36 67.63 +.06 +5.5 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 647 67.05 3362 67.37 66.69 +.04 +5.1sSchwLCGr N SCHG .63e .8 79.04 63.53 478 78.61 1481 79.04 77.78 -.04 +11.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 544 54.43 1229 54.73 54.25 +.04 -.4sSchwMCap N SCHM .59e 1.0 56.76 47.42 439 56.40 1415 56.76 55.95 +.13 +5.9 SchUSSmC N SCHA .76e 1.0 76.47 61.64 902 75.93 2431 76.32 74.91 +.38 +8.9 SchwEMkt N SCHE .49e 1.9 31.08 25.12 775 26.41 4245 26.44 25.84 +.12 -5.5 Sch 1000 n N SCHK 28.14 24.88 49 27.60 546 27.75 27.49 +.01 +5.1 SchEMLgC N FNDE .39e 1.4 33.13 27.06 164 28.27 1110 28.33 27.62 +.24 -4.7 SchIntSmCo N FNDC .55e 1.6 38.22 33.16 113 34.81 616 34.90 34.57 +.10 -3.2 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 630 29.89 1672 29.94 29.70 +.02 -1.7 SchUSSmCo N FNDA .36e .9 41.20 33.34 141 40.71 787 40.97 40.31 +7.4 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 186 38.10 1159 38.31 37.97 -.10 +1.7 SchUSBrd N FNDB .61e 1.6 39.71 33.37 9 38.11 109 38.29 38.01 -.08 +2.2 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 314 50.60 1838 50.77 50.35 +.02 -1.1 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1664 33.51 7648 33.55 33.20 +.12 -1.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 1144 50.63 2527 50.71 50.60 -.08 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 641 41.44 3812 42.04 41.10 -.61 -.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 800 52.21 2605 52.31 52.17 -.08 -2.1 SchSTUSTr N SCHO .35 .7 50.57 49.55 190 49.68 909 49.69 49.63 +.03 -.7 SchUSTips N SCHP 56.10 54.02 270 54.61 1373 54.86 54.61 -.35 -1.5 SchwIntSC N SCHC .59e 1.6 39.15 34.00 167 35.93 880 36.14 35.73 -.05 -1.9 Schwab N SCHW .40 .8 26 60.22 38.06 8035 52.15 37869 54.26 50.66 +1.53 +1.5 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 26 26.58 159 26.70 26.33 -.12 -1.1 Schwb pfD N SCHWpD 27.90 25.49 37 26.52 281 26.61 26.30 -.11 -1.8 SchwitMau N SWM 1.72 4.0 15 48.06 37.05 82 42.87 657 43.89 42.66 -.81 -5.5 SciApplic N SAIC 1.24 1.4 21 90.84 60.21 132 86.30 791 86.92 84.53 +.96 +12.7 SciGames Q SGMS 62.80 25.30 831 49.70 3544 51.05 49.60 -1.15 -3.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.33 25.52 11 25.60 25.49 -.02 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.50 604 7.25 2392 7.35 6.70 +.20 -2.0 ScorpioTk N STNG .04 1.7 4.18 1.85 3598 2.31 19910 2.63 2.30 -.31 -24.3 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 2 24.82 10 24.90 24.50 +.16 -.2 ScorpT19 n N SBBC 26.51 24.62 25.53 11 25.69 25.53 -.08 +.4 Scotts N SMG 2.12 2.6 19 110.12 76.60 390 81.56 2448 85.45 80.13 -3.53 -23.8 ScrippsEW Q SSP .05p 42 20.35 10.69 229 12.90 1624 14.03 12.53 -.84 -17.5 Scynexis Q SCYX 2.50 1.05 293 1.84 2143 1.95 1.76 -.09 -20.7 Sea Ltd n N SE 17.19 10.06 2617 15.31 8523 16.10 14.95 -.60 +14.9 SeaChange Q SEAC 4.03 2.40 33 3.28 228 3.33 3.16 +.16 -16.5tSbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3811.42 3 3925.00 3725.00 +26.35 -13.6 SeabGld g N SA 13.70 9.80 251 12.05 1178 12.25 11.29 +.70 +6.6 SeacstBkg Q SBCF 26 34.95 20.58 149 32.90 876 33.12 31.63 +1.28 +30.5 SeacorHld N CKH 59.00 33.46 84 53.94 518 54.80 51.86 +.35 +16.7 SeacrMar N SMHI 25.00 11.66 36 23.39 169 23.56 22.57 +.28 +99.9 Seadrill n N SDRL 25.00 15.76 566 18.65 1787 21.69 18.64 -3.18 -11.2 Seadrill N SDLP .40 10.8 4.20 2.60 128 3.72 1121 3.84 3.50 -.13 +1.6 SeagateT Q STX 2.52 4.5 15 62.70 30.60 2061 56.48 9011 58.91 56.47 -2.54 +35.0 SealAir N SEE .64 1.5 21 49.94 40.76 1561 42.61 7502 43.13 42.24 -.16 -13.6 SeanrgM rs Q SHIP 1.66 .70 18 .92 448 .94 .88 -.01 -11.5 SearsHldgs Q SHLD 10.76 1.99 513 2.21 4567 2.32 2.13 -.05 -38.3 SearsH&O Q SHOS 3.95 1.38 101 2.35 358 2.45 2.25 -9.6 Seaspan N SSW .50 5.5 14 10.72 5.50 736 9.03 4755 9.72 8.84 -.56 +33.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.81 9 25.78 48 25.79 25.66 -.02 +3.9 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 18 25.23 50 25.29 25.23 -.04 -1.3 Seaspn pfD N SSWpD 1.99 7.9 25.47 21.35 12 25.32 63 25.42 25.19 -.10 +2.8 Seaspn pfH N SSWpH 25.41 21.26 122 24.95 324 25.15 24.93 -.27 +5.5 Seaspn pfG N SSWpG 25.99 21.98 44 25.77 127 25.85 25.32 -.10 +6.0 Seaspan n N SSWA 25.14 23.15 10 24.86 74 24.90 24.61 +.18 +2.2 SeaSpine n Q SPNE 14.31 8.76 28 12.78 180 13.04 12.32 -.05 +26.3sSeattGen Q SGEN 71.49 45.31 1021 70.26 6756 71.49 66.39 -.19 +31.3sSeaWorld N SEAS 23.06 10.42 1232 22.06 8474 23.06 21.64 +.24 +62.6 SecndSight Q EYES 2.58 .90 105 1.68 833 1.82 1.66 -.10 -12.0 Secoo n Q SECO 14.75 6.61 652 11.96 2316 12.74 11.00 +.76 +23.8sSecWkA A n Q SCWX 15.40 7.83 945 14.90 2488 15.88 12.68 +2.31 +68.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 8 5.25 30 5.35 5.20 +.01 +5.0 SelectBc lf Q SLCT 25 14.14 10.90 7 13.18 41 13.50 13.04 -.23 +4.3 SelEngS n N WTTR 21.96 11.50 666 15.10 2559 15.58 14.79 -.34 -17.2 SelIncREIT Q SIR 2.04 9.1 20 26.26 17.90 228 22.48 1260 22.76 21.81 -.12 -10.5 SelMedHld N SEM 14 19.78 15.60 295 19.45 1531 19.55 18.65 +.55 +10.2 SelectaB n Q SELB 24.02 7.95 73 12.76 515 13.61 12.62 -.57 +30.1 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 97 58.25 569 58.55 57.15 +.75 -.8 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 18 25.44 46 25.44 25.16 +.09 +1.0 SemGroup N SEMG 1.89 7.7 30.95 20.20 504 24.45 2748 24.98 23.30 +.15 -19.0 SemiMfg N SMI 18 9.14 4.49 188 6.22 742 6.26 6.08 -.02 -27.3 SmLEDS rs Q LEDS 10.49 1.61 28 3.91 518 4.26 3.81 +.05 +4.8 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2555 114.26 9018 116.63 113.36 -2.25 +6.9 Sempra pfA N SREpA 107.00 95.95 410 101.75 657 102.56 101.20 -.92 +2.6 Semtech Q SMTC 63 51.90 31.30 225 51.00 1153 51.55 49.60 +.85 +49.1 SendGrid n N SEND 32.03 17.50 982 26.80 4065 27.34 25.53 +.71 +11.8 SenecaB Q SENEB 35.95 27.45 28.30 0 28.30 28.30 +.30 -16.8 SenecaA Q SENEA 36.60 26.45 13 27.85 58 28.30 26.95 +.30 -9.4 SenesTc n Q SNES 5.15 .30 529 1.59 9403 1.92 1.45 -.04 +120.8 SenHous Q SNH 1.56 8.7 12 20.27 14.86 1406 17.94 8332 18.30 17.76 -.28 -6.3 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 26 25.24 60 25.39 24.46 +.49 -.1 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 3 26.00 62 26.32 25.82 -.27 -3.2tSenmiao n Q AIHS 8.91 3.75 18 4.33 132 5.10 3.75 -.28 -23.4 Senomyx Q SNMX 1.71 .56 71 1.20 232 1.22 1.02 +.01 -7.7 Sensient N SXT 1.32 1.8 24 84.98 65.56 796 72.42 1820 73.17 70.03 +1.31 -1.0 SensusHlt n Q SRTS 7.71 3.50 15 6.92 71 7.32 6.41 -.38 +34.1 SentEn n Q STNL 10.14 9.60 17 9.85 45 9.89 9.79 -.01 +1.0 SentEn un Q STNLU 10.98 9.66 46 10.20 79 10.20 10.11 +.10 +2.3 SequansC N SQNS 3.91 1.44 58 1.99 631 2.01 1.91 -.01 +4.2 SeqentialB Q SQBG 3.50 1.36 79 2.17 733 2.20 1.96 +.19 +21.9 SeresTh n Q MCRB 17.42 6.65 49 8.12 558 8.82 7.59 -.63 -19.9 Seritage n N SRG 1.00 2.3 50.00 34.07 320 42.69 1280 43.25 42.25 -.51 +5.5 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 12 23.80 126 24.00 23.34 +.05 -2.3 ServiceCp N SCI .68 1.8 24 40.28 33.16 851 37.48 4400 37.83 37.41 +.02 +.4sServiceMst N SERV 33 62.27 39.13 833 57.71 7308 62.27 56.69 -4.07 +12.6 ServcNow N NOW 194.81 103.00 1440 191.08 7635 194.02 184.23 +.02 +46.5 SvcSource Q SREV 4.47 2.61 134 3.70 673 3.85 3.66 -.06 +19.7 ServiFst s Q SFBS .44 1.1 22 44.95 32.54 256 41.50 831 43.90 41.45 -1.16 Servotr A SVT .16e 1.6 12.80 8.50 1 9.72 7 9.75 9.50 +.27 -12.7 SesenBio Q SESN 3.50 .62 400 1.85 2378 2.01 1.85 -.15 +128.1 SevStars h Q SSC 7.00 1.26 176 2.38 1175 2.43 2.11 +.18 -48.4 SevernBc Q SVBI .12 1.4 39 8.80 6.70 0 8.61 55 8.65 8.36 +.01 +18.6sShakeShk n N SHAK 69.96 30.12 739 67.97 3766 70.12 64.38 +3.63 +57.3 SharingE rs Q SEII 44 12.40 2.61 19 3.56 234 4.10 3.56 -.12 -53.0 Sharps Q SMED 5.73 3.46 12 3.60 499 3.71 3.50 -.17 -12.0 sSharpSprg Q SHSP 12.50 3.07 23 11.09 553 12.50 11.00 -.69 +151.8 ShawCm g N SJR 1.18 23.44 18.50 276 20.53 2081 20.97 20.29 -.39 -10.1 ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 617 23.40 4355 24.05 22.25 +.51 -21.5 ShndTele s Q SHEN .26f .8 41.80 28.55 115 31.50 571 33.08 31.10 -1.30 -6.8 Sherwin N SHW 3.44 .8 32 435.15 326.68 598 426.12 3260 431.84 415.51 +7.73 +3.9 ShiftPixy n Q PIXY 10.36 2.00 413 3.10 6748 4.46 3.03 -1.52 +7.6 Shiloh Q SHLO 36 10.98 6.45 47 8.30 207 8.71 8.18 -.35 +1.2tShineco n Q TYHT 4.60 1.31 169 1.35 621 1.53 1.30 -.10 -41.3 ShinhanFn N SHG 50.37 36.54 50 39.28 455 41.04 38.52 -.28 -15.3 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.35 2746 14.70 14.25 -.30 -7.4 Shire Q SHPG 1.05e .6 88 177.51 123.73 618 171.25 2583 173.57 170.91 -1.63 +10.4sShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 267 31.63 1551 36.24 31.11 -1.34 +18.2sShopify n N SHOP 175.11 88.21 1280 171.75 5516 175.29 161.05 +5.57 +70.0 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 27 19.23 107 19.60 19.00 +.38 +15.1 ShotSpot n Q SSTI 43.82 9.33 139 43.22 693 43.52 39.65 +1.88 +207.6 Shutterfly Q SFLY 100.34 39.76 351 88.80 2362 91.86 88.72 -2.57 +78.5 Shutterstk N SSTK 41 52.78 29.85 187 49.43 946 51.50 49.32 -1.73 +14.9tSibanyeG N SBGL .14r 6.4 6.50 2.07 2727 2.18 20176 2.45 2.07 -.09 -55.1 SiderurNac N SID 3.55 1.91 3038 2.13 10747 2.17 1.99 +.08 -13.1 SiebertFn Q SIEB .10a .7 21.61 3.60 39 15.11 148 15.67 13.75 +.04 +11.9 SiennaBi n Q SNNA 29.25 13.37 14 15.75 199 16.92 15.25 -1.15 -13.2 Sientra Q SIEN 21.33 8.79 339 19.93 1785 20.15 18.91 +.82 +41.7 SierraBc Q BSRR .64 2.2 18 29.96 23.29 27 29.05 121 29.16 28.03 +.72 +9.4 SierraMt n A SMTS 3.00 2.13 42 2.66 201 2.73 2.52 +.09 +7.3 SierOnc g n Q SRRA 4.09 1.21 162 3.00 1298 3.03 2.56 +.16 -19.6 SierraWr Q SWIR 16 31.40 15.10 198 16.90 1054 17.10 16.55 +.30 -17.4 Sifco A SIF 7.95 5.00 1 5.35 4 5.35 5.15 +.20 -19.5 SifyTech Q SIFY .02e .8 2.10 .40 26 2.02 204 2.05 1.92 +.02 +97.3 SigmaDsg Q SIGM 7.00 5.50 325 6.15 731 6.15 6.03 +.08 -11.5tSigmaL hn Q SGLB 4.48 .73 10 .84 623 .95 .73 -60.9 Sigmatr Q SGMA 14 11.61 5.26 23 7.20 64 7.89 7.00 -.49 -28.9tSignatBk Q SBNY .56p 23 161.92 116.68 1787 119.87 5243 125.69 115.00 -3.56 -12.7 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1229 60.29 5781 61.28 57.44 +2.15 +6.6 SilganHld s Q SLGN .40 1.5 16 32.20 26.26 383 26.62 2042 27.08 26.43 -.42 -9.4 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 45 38.14 278 39.59 37.19 -1.11 -45.6 SilcnLab Q SLAB 97 110.70 67.95 133 105.30 780 106.45 102.55 +1.40 +19.3 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 146 53.73 1316 53.89 51.20 +.80 +1.5 SilvrSun n Q SSNT .06e 5.22 2.90 3.64 17 3.90 3.55 -.28 -13.9 Silvrbow n N SBOW 34.76 19.89 13 30.34 87 31.00 29.77 -.34 +2.1 Silvercrest Q SAMG .56 3.3 24 17.40 11.85 28 17.10 126 17.25 16.45 +.65 +6.5 SlvrcpMt n A SVM .02 53 3.43 2.12 293 2.65 1579 2.81 2.56 -.14 +1.1 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 485 31.20 1544 31.45 29.75 +1.55 +9.3sSimonProp N SPG 7.80 4.6 23 174.39 145.78 1383 170.50 6666 174.39 168.53 -1.19 -.7 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 70.81 8 71.72 70.21 -.70 -1.0 SimplyGd n Q SMPL 17.56 10.93 395 17.04 3376 17.35 16.46 -.18 +19.5 SimpsnM N SSD .88f 1.4 33 67.32 41.79 140 62.81 991 65.00 62.27 -1.93 +9.4 Simulations Q SLP .24 1.3 38 23.95 13.37 134 18.15 520 18.75 17.10 +.10 +12.7 Sina Q SINA 43 124.60 79.69 392 83.26 2491 85.44 82.59 -.81 -17.0tSinclair Q SBGI .72 2.7 11 40.15 25.98 3795 26.90 25603 33.20 25.50 -6.05 -28.9 SinoGlobl Q SINO 3.84 1.04 8 1.19 180 1.26 1.11 +.05 -53.5 SinopcShg N SHI 74.09 54.77 32 61.75 194 63.49 61.00 +.60 +8.3 Sinovac h Q SVA 8.75 6.50 3 7.70 24 7.87 7.60 -.20 -2.3 SiriusXM Q SIRI .04 .6 40 7.70 5.17 11548 7.11 61438 7.25 6.99 +.01 +32.6 Siteone n N SITE 85 95.49 48.19 255 93.10 1396 93.85 85.16 +7.00 +21.4 SitoMobl rs Q SITO 8.60 2.07 104 2.29 871 2.39 2.09 +.15 -65.9 SixFlags N SIX 3.12 4.6 22 73.38 51.25 3422 67.64 8013 71.26 67.40 -1.88 +1.6tSkechers s N SKX 14 43.08 23.90 53708 26.27 72159 33.46 23.80 -5.02 -30.6 SkySolar Q SKYS 2.43 .82 13 1.00 60 1.09 .98 -.03 -33.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 93 55.50 649 56.40 53.85 +.60 +4.5 SkywksSol Q SWKS 1.52f 1.6 21 117.65 86.13 7016 96.99 14934 103.95 96.50 -2.61 +2.1 SleepNmbr Q SNBR 22 40.72 27.44 310 31.37 1972 31.80 29.44 +1.26 -16.5 Smart&Fnl N SFS 21 10.00 4.45 383 5.55 1563 6.25 5.48 -.20 -35.1 SmartFn rs Q SMBK 24 27.69 20.50 22 25.88 104 26.22 24.39 +.53 +19.3 SmartSnd n Q SND 11.06 4.81 669 5.17 2519 5.62 5.16 -.35 -40.3 Smartsh n N SMAR 32.79 18.06 403 22.76 1667 25.35 22.60 -2.24 +16.7 Smith&N N SNN .61e 1.7 62 40.41 33.79 225 35.47 1579 35.99 35.05 -.54 +1.3 SmithAO s N AOS .72 1.2 33 68.39 53.23 1565 60.03 8450 60.56 58.86 -.20 -2.0 SmthM hrs Q SMSI 3.41 .88 557 2.49 1078 2.52 2.35 +.03 -12.3 Smucker N SJM 3.40f 3.1 14 133.38 96.13 804 109.47 4155 111.21 108.01 -1.59 -11.9 SnapInc A n N SNAP 21.22 10.50 8758 13.27 68344 13.61 12.90 -.09 -9.2 SnapOn N SNA 3.28 1.9 16 185.47 140.83 1730 173.74 7848 175.06 155.00 +8.48 -.3 SocCapH n N IPOA 10.85 9.85 19 9.99 770 10.01 9.92 -.01 -1.0 SocCapH un N IPOA/U 11.58 10.02 11 10.51 151 10.59 10.45 -.00 -.8 SocilRltyA n Q SRAX 7.95 1.11 108 5.45 2035 5.85 4.75 +.64 -3.5 SocQ&M N SQM .99e 2.1 64.20 36.78 976 47.30 3627 48.78 46.73 -1.27 -20.3 SocketM n Q SCKT 4.50 2.23 23 2.42 60 2.57 2.41 +.01 -32.4 SodaStrm Q SODA 30 98.26 53.60 150 86.20 1016 90.29 85.44 -3.94 +22.5 Sogou n N SOGO 15.50 7.91 1856 11.38 18218 12.38 10.69 +.60 -1.6 Sol-Gel n Q SLGL 12.23 6.18 4 6.98 81 7.52 6.62 +.01 -34.8 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 37 20.90 204 21.20 20.64 +.16 +3.4 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 8 16.84 170 17.02 16.74 +.19 -5.2 SolarEdg n Q SEDG 26 70.74 21.55 445 53.65 2421 55.45 53.40 -.75 +42.9 SolarOilf n N SOI 23.98 11.71 398 14.20 1387 14.42 13.78 -.20 -33.7 SolenoTh rs Q SLNO 3.70 1.32 8 2.80 152 2.95 2.62 +.09 +55.6 SolidBio n Q SLDB 54.84 6.83 278 43.11 889 45.52 40.38 +.76 +90.6 Soligenix n Q SNGX 3.70 .91 175 1.22 586 1.30 1.03 +.17 -45.0 Solitario A XPL .88 .37 28 .42 626 .44 .40 -.01 -29.9 SonicAut N SAH .24 1.3 9 23.60 15.95 350 18.15 1670 20.65 18.15 -1.95 -1.6sSonicCorp Q SONC .64 1.7 24 36.84 22.11 266 36.78 2425 37.00 34.90 +1.43 +33.8 SonicFdry Q SOFO 3.96 2.01 0 2.26 11 2.29 2.11 +.06 -24.9sSonocoP N SON 1.64f 2.9 23 55.77 46.55 1159 56.45 4333 57.18 51.18 +2.39 +6.2tSonomaPh Q SNOA 7.05 2.32 20 2.41 173 2.50 2.32 -.07 -55.8sSonyCp N SNE 54.03 36.25 952 52.95 3426 54.03 52.50 -.36 +17.8 Sophiris Q SPHS 4.05 1.80 124 3.09 1193 3.25 2.90 -.08 +36.1 SorrentoTh Q SRNE 31 10.65 1.50 2707 6.13 7822 7.25 6.10 -.98 +61.2 Sothebys N BID .40 .7 18 60.16 42.78 344 54.96 995 56.63 54.63 -1.39 +6.5 SotherlyH Q SOHO .48f 6.9 7.15 5.78 10 6.93 106 7.15 6.85 -.13 +7.4 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 2 25.71 4 25.71 25.47 +.36 +.3 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 4 25.25 11 25.98 25.25 -.20 -.4 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 8 39.86 52 40.00 39.22 +.46 +6.0 SoundFin Q SFBC .56f 1.4 23 40.00 29.75 39.75 5 40.00 39.75 +16.8 SourcC N SOR 1.00 2.5 42.97 38.63 8 40.45 72 40.85 40.04 +.05 -.8 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 744 33.73 2533 34.12 33.02 +.08 +8.0 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 98 89.35 405 89.75 86.35 +3.25 +2.5 SthcrssEn N SXE 3.19 1.40 186 1.59 1388 1.67 1.48 +.04 -5.9 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.13 4 21.19 21.00 -.08 -8.1 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 2 22.59 6 22.79 21.63 +.39 -4.8 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 0 22.50 2 22.59 21.72 +.40 -6.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.09 6 24.29 23.92 +.07 -5.2 SouthnCo N SO 2.40 5.1 53 53.51 42.38 4342 47.52 19266 48.24 47.18 -.44 -1.2 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 29 26.10 217 26.28 26.00 -.14 -3.3 SouthCo ef N SOJB 26.25 23.71 28 24.89 269 25.13 24.69 -.25 -3.2 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 33 24.65 430 24.76 24.40 -.05 -3.1 SthnCopper N SCCO .23e .5 37 58.09 37.11 1254 43.77 5376 45.85 43.54 -1.32 -7.8 SthnFstBsh Q SFST 20 48.75 33.25 20 43.70 61 45.35 43.70 -.95 +5.9 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 33 17.41 187 17.53 17.06 +.23 +8.6 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 124 35.09 440 35.37 33.82 +1.36 +4.2 SwstAirl N LUV .64f 1.2 9 66.99 49.76 4674 53.43 24268 55.23 52.75 +.34 -18.4 SwtGas N SWX 2.08 2.6 24 86.87 62.54 119 78.72 697 79.72 76.64 -1.00 -2.2 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 21.80 14 22.00 21.77 -.04 -9.2 SwstnEngy N SWN 6 6.72 3.42 9487 5.32 65482 5.38 5.10 -.06 -4.7 SparkEn s Q SPKE .72 7.9 21.40 8.60 55 9.15 372 9.45 8.90 +.10 -26.2 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 5 23.60 75 23.81 23.35 +.29 -11.3 SprkNtSE wi A LOV 15.40 10.15 8 11.97 105 12.25 10.51 +.98 -5.4 SparkTh n Q ONCE 96.59 41.06 411 81.25 2669 87.88 80.25 -3.72 +58.0 SpartnMot Q SPAR .10 .7 27 19.45 8.55 178 15.30 1380 15.50 15.10 +.10 -2.9 SprtnNash Q SPTN .72 2.9 28.17 16.32 73 25.06 561 26.41 25.04 -.93 -6.1tSparton N SPA 18 23.46 16.00 36 16.17 271 16.75 16.00 -.41 -29.9 SpdFosFr n N EFAX 77.82 67.00 3 70.38 9 70.40 69.86 +.74 -3.4 SpdDbShDu N STOT 49.99 47.00 12 48.78 25 48.94 48.78 -.07 -1.3 SpdEmFos N EEMX 76.80 62.13 3 64.84 4 64.84 63.73 +.46 -7.1 SpdDbEMk N EMTL 52.27 48.10 2 48.73 20 48.84 48.62 +.09 -3.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 21 15.10 49 15.14 14.95 +.11 +1.5 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.50 0 25.50 25.50 -.22 -1.4 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 1613 36.02 8432 37.32 34.01 +.34 -8.9sSpectPh Q SPPI 24.20 7.12 518 23.75 4322 24.20 22.57 +.86 +25.3 SpeedM N TRK .60 3.5 19 23.47 16.46 12 17.30 85 17.93 17.09 -.59 -8.3 SperoTh n Q SPRO 19.00 9.66 92 11.07 1196 12.50 11.00 -1.07 -5.8 Sphr3D grs Q ANY 5.50 .32 208 .47 1529 .53 .44 +.01 -80.9 Spherix rs Q SPEX 2.82 .96 74 1.05 990 1.14 1.00 +.03 -24.7 SpF LgCap n N FMDG 33.20 26.89 1 29.71 3 30.10 29.39 +.62 +6.0 SpinMedT n N FFIU 25.15 24.17 0 24.34 0 -1.9 Spire N SR 2.25 3.1 20 82.85 60.09 170 72.20 916 72.65 70.85 +.10 -3.9 SpiritAero N SPR .48f .5 20 105.20 59.68 902 89.75 5465 91.00 86.37 +3.20 +2.9 SpiritAir N SAVE 17 48.81 30.32 1202 40.28 9288 41.94 38.94 -.74 -10.2 SpirMTA n N SMTA 11.19 8.90 233 11.01 1205 11.19 10.81 -.11 +20.7 SpiritRltC N SRC .72 8.8 12 8.46 6.58 2547 8.19 20151 8.28 8.09 -.02 +6.5 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.50 284 23.94 22.97 -.35 -5.4 SpirtTex n Q STXB 22.55 20.04 394 21.58 522 21.89 20.22 +1.33 -1.2 Splunk Q SPLK 121.64 56.80 826 105.51 5672 108.33 104.84 -.34 +27.4 SpokHldgs Q SPOK .50 3.5 33 18.85 13.75 87 14.35 546 15.40 14.18 -.90 -8.3 SportsWhs Q SPWH 11 6.99 3.40 389 5.38 2319 5.42 4.81 +.11 -18.6 Spotify n N SPOT 189.97 135.51 844 182.79 5594 188.39 178.61 -4.42 +22.7 SpragueRs N SRLP 2.61 10.6 14 29.00 21.80 12 24.65 69 25.31 24.45 -.40 +1.9 SprBkPh n Q SBPH 18.93 10.81 14 12.56 148 12.85 11.65 -.01 -6.5 Sprint N S 3 8.92 4.81 6273 5.46 37920 5.69 5.39 -.20 -7.3tSprottSilv N PSLV 6.85 5.55 269 5.63 2315 5.76 5.55 -.15 -11.2 SprottFoc Q FUND .75e 9.5 8.39 7.26 15 7.87 143 7.92 7.81 -.02 -.6tSprottGold N PHYS 11.15 9.83 328 9.94 3084 10.08 9.83 -.14 -6.1tSprottPPP N SPPP 9.91 7.47 80 7.72 214 8.03 7.47 -.34 -17.3 Sprouts Q SFM 23 28.29 17.55 903 22.15 6140 22.82 21.95 -.14 -9.0sSquare n N SQ 71.32 24.22 9260 70.41 38924 72.09 66.37 +3.44 +103.1sStaarSur Q STAA 34.70 9.88 204 33.90 1584 34.70 31.65 +1.45 +118.7 Staff360 rs Q STAF 5.70 1.14 791 3.00 12003 3.65 2.31 +.31 -4.8 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 426 26.96 3405 27.56 26.80 -.51 -1.4 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 -1.9 STAG pfC N STAGpC 27.19 24.76 26.20 20 26.20 25.96 +.10 +.1 StageStrs N SSI .20 8.5 3.25 1.45 68 2.36 435 2.44 2.31 +.04 +40.5 Stamps.cm Q STMP 31 285.75 141.01 230 269.75 970 277.65 266.00 -1.35 +43.5 SP Matls N XLB .98e 1.7 64.17 53.41 7307 58.29 31786 59.14 57.94 -.29 -3.7 SP HlthC N XLV 1.01e 1.2 91.79 77.82 4819 86.76 28837 87.48 86.51 -.64 +4.9 SP CnSt N XLP 1.28e 2.4 58.95 48.76 17888 52.86 68560 53.00 52.07 +.12 -7.1sSP Consum N XLY 1.12e 1.0 113.31 87.89 3331 112.15 20515 113.31 111.47 -.44 +13.6 SP Engy N XLE 2.04e 2.7 79.42 61.80 10857 74.89 63585 75.88 73.98 -1.37 +3.6 SPDR Fncl N XLF .46e 1.7 30.33 23.79 51457 27.56 283632 27.98 27.04 +.58 -1.3 SP Inds N XLI 1.12e 1.5 80.96 66.95 7918 74.44 47431 74.76 73.19 +.69 -1.6sSP Tech N XLK .78e 1.1 73.03 56.62 7219 72.55 35871 73.03 71.81 +.01 +13.4 SpdrRESel N XLRE 34.02 29.17 2042 32.50 10977 32.96 32.32 -.50 -1.3 SP Util N XLU 1.55e 3.0 57.23 47.37 13824 52.29 56850 52.97 51.94 -.25 -.7 Std AVB n Q STND 31.60 30.05 30.56 0 30.56 30.56 +.21 -1.6 StdMotor N SMP .84 1.7 28 54.73 40.56 47 48.53 244 48.84 47.05 +1.21 +8.1 Standex N SXI .72 .7 22 110.00 89.40 24 103.90 159 105.00 99.95 +.90 +2.0 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 4132 144.23 11074 145.32 132.91 +8.66 -15.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 86 25.44 141 25.81 25.34 -.40 +.9 StanBlD un N SWP 128.00 104.21 29 111.79 126 111.90 105.66 +5.39 -8.9 Stantec g N STN .55f 17 29.25 24.05 4 25.70 59 26.10 25.63 -.25 -8.1 StarBulk rs Q SBLK 14.60 8.62 512 12.52 1995 13.20 12.31 -.35 +11.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 8 25.65 18 25.88 25.22 +1.3 StarGas N SGU .47f 4.7 16 11.35 8.74 36 9.92 121 10.10 9.58 +.16 -7.7 StarsGp g Q TSG 38.95 15.85 2191 36.80 6109 38.20 36.30 +.60 +57.9 Starbucks s Q SBUX 1.44f 2.8 23 61.94 47.37 11024 50.91 65255 51.62 50.60 -.71 -11.4 Starret N SCX .40 6.3 20 9.40 5.80 11 6.30 38 6.55 6.25 -.20 -26.7 Startek N SRT 49 14.27 6.11 25 6.81 235 7.00 6.53 -.06 -31.7 StarwdPT N STWD 1.92 8.6 12 22.55 19.47 985 22.27 7808 22.31 22.01 +.02 +4.3 StatAutF Q STFC .40 1.3 34.31 22.11 17 31.67 107 31.96 30.74 +.77 +8.8 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 253 33.91 1452 34.15 32.87 +.94 +13.6tStateStr N STT 1.68 2.0 15 114.27 89.25 10620 85.87 19973 95.68 84.56 -6.57 -12.0 StateSt pfC N STTpC 25.57 24.01 107 25.28 158 25.36 25.18 +.01 +.3 StateSt pfD N STTpD 28.96 26.00 83 27.26 232 27.30 26.75 -.09 -.7 StaStCp pfG N STTpG 28.45 25.50 91 26.26 244 26.27 25.85 -.06 -3.2 StateSt pfE N STTpE 27.16 25.47 63 26.55 133 26.55 26.07 +.17 +.3 SteadyM n Q STDY 10 6.80 2.60 683 4.60 1640 4.65 4.45 +24.3 StealthGas Q GASS 16 4.70 2.90 16 3.78 80 3.84 3.70 +.01 -13.3 SteelCon Q STCN 2.90 1.46 20 2.12 116 2.15 2.00 +.06 -14.9 StlDynam Q STLD .75 1.6 19 52.10 32.20 1338 46.96 6849 48.00 46.33 -.31 +8.9tSteelPtrs N SPLP .38p 8 20.70 16.24 30 16.50 54 16.61 16.24 -.15 -15.6sSteelPr pfA N SPLPpA 22.59 19.75 1021 22.81 1211 22.84 21.82 +.51 +7.8 Steelcse N SCS .54f 3.9 15.90 12.50 288 13.85 2241 14.10 13.60 -.20 -8.9 SteinMart s Q SMRT .30 12.3 4.04 .48 178 2.44 1484 2.68 2.12 +.28 +110.3 StellrAcq n Q STLR 10.49 10.00 2 10.44 9 10.44 10.44 +.01 +2.3 StellAcq un Q STLRU 11.08 10.42 10.55 +1.0 StellusCap N SCM 1.36 10.1 11 14.29 11.07 59 13.40 416 13.57 12.92 +.48 +2.0 StellCap22 N SCA 1.44 5.7 25.39 24.78 2 25.15 25 25.16 24.90 +.22 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 48

StemlineTh Q STML 20.55 7.30 134 16.60 844 17.10 15.25 +.40 +6.4 Stepan N SCL .82 1.0 20 92.97 68.09 67 82.54 371 82.89 79.46 +2.01 +4.5 Stericycle Q SRCL 83.25 56.64 707 68.25 4076 69.02 66.81 -.61 +.4 Stericyc pf Q SRCLP 5.25 10.2 68.36 43.93 33 51.55 64 52.10 50.24 -.18 -2.7sSteris plc N STE 1.24 1.1 28 111.56 81.54 233 111.96 1440 112.08 109.28 +1.58 +28.0 SterlingBc N STL .28 1.2 14 26.50 21.00 1490 23.10 7270 23.33 22.83 +.20 -6.1 SterlBc pfA N STLpA 26.74 25.65 4 26.41 57 26.41 26.12 +.16 +.3 SterlBcp n Q SBT .04 .3 14.98 12.00 23 13.25 148 13.55 12.82 -.21 +4.3 SterlCons Q STRL 23 18.90 9.42 173 13.53 1179 14.22 13.49 -.36 -16.9sSMadden Q SHOO .80 25 56.70 37.25 436 55.15 2667 56.70 52.05 +3.00 +18.1 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 8 10.60 10 10.95 10.52 -.35 +3.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 77 45.17 634 45.61 43.30 +1.77 +6.8 StifelFin N SF .48f .9 17 68.76 44.44 295 53.49 1478 54.42 51.92 +1.83 -10.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 26.15 45 26.21 25.98 -.03 -3.4 Stif 47 ef N SFB 26.20 23.25 9 24.83 50 24.83 24.44 +.19 -.4sStitchFix n Q SFIX 35.45 14.48 1599 34.38 12175 35.45 31.88 +1.39 +33.1 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 38.60 164 38.95 38.03 +.35 +2.4 StoneHEM N EDF 2.16 16.0 17.31 12.80 84 13.54 434 13.55 13.35 -14.9 StonHEmM N EDI 1.81 14.0 16.45 12.63 52 12.95 157 13.03 12.79 -.07 -16.8 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 13 22.84 63 23.00 22.55 +.07 +13.5tStoneMor N STON 1.32 37.0 9.06 3.56 222 3.57 1393 4.79 3.44 -1.19 -45.6 Stonerdg N SRI 24 37.69 15.05 141 33.72 835 34.99 33.67 -.93 +47.5 StoreCap N STOR 1.24 4.5 23 28.05 22.51 822 27.56 5746 27.84 27.15 -.02 +5.8 StrataS rs Q SSKN 2.81 1.06 69 1.84 351 1.89 1.78 -.04 +49.6 Stratasys Q SSYS 25.35 17.17 471 21.26 2042 21.50 20.00 +.79 +6.5 StratALL36 N GJT .29 1.4 21.85 19.48 21.27 1 21.30 21.27 -.03 +6.4 Strat D35 N GJP .74 3.3 23.69 21.85 22.57 5 22.69 22.57 -.10 -1.6 StratGS33 N GJS .32 1.5 21.52 19.16 21.08 2 21.18 21.08 -.10 +4.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.90 1 25.90 25.87 -.05 +.1 StratUSM N GJH .64 6.7 10.35 9.37 3 9.54 7 9.60 9.53 +.03 -5.1 StratWMT N GJO .22 .9 23.36 21.72 22.70 2 23.36 22.65 +.02 +2.0 Strattec Q STRT .56 1.8 17 49.20 29.70 31 30.50 101 31.25 30.05 +.50 -30.0 StratusPrp Q STRS 1.00e 54 35.90 27.25 2 30.80 13 31.05 30.30 +.55 +3.7 Strayer Q STRA 1.00 .8 35 121.27 76.40 65 120.01 370 120.23 117.55 +.50 +34.0 StreamHlth Q STRM 2.82 .92 1 1.44 560 1.47 1.41 +.01 -14.8tStrgbrBio n Q SBBP 9.25 4.80 292 5.05 1886 5.55 4.80 -.45 -30.3 Stryker N SYK 1.88 1.1 30 179.84 137.70 890 174.30 4738 177.37 172.23 +12.6 SturmRug N RGR 1.28f 2.3 19 64.55 43.00 102 56.20 503 57.30 55.51 +.45 +.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 83 23.51 573 23.67 23.12 +.30 -2.9 SumitMitsu N SMFG 9.67 7.33 703 7.79 3929 7.82 7.62 +.19 -10.4 SummerInf Q SUMR 2.25 .72 1 1.39 59 1.43 1.34 +.03 -7.2 SumFWV Q SMMF .52 1.9 14 28.16 20.93 10 26.77 47 27.34 26.33 +.36 +1.7 SummitHtl N INN .72 5.1 13 18.31 12.77 328 14.17 2324 14.37 13.81 -.15 -7.0 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.43 15 24.69 24.21 -.26 -4.2 SumHP pfE N INNpE 26.25 22.82 22 24.10 152 24.45 23.74 -.06 -6.1 SumtMtls n N SUM .29t 24 34.06 24.49 835 25.84 6286 26.82 25.75 -.83 -17.8 SummitMP N SMLP 2.30 13.9 24.75 13.10 172 16.50 989 17.05 16.10 +.25 -19.5 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.66 3 15.90 15.50 -.01 +24.2tSumTher n Q SMMT 16.86 2.16 170 2.46 914 2.46 2.16 +.05 -77.8 SunCmts N SUI 2.84f 2.9 98 99.97 80.12 477 97.00 1825 99.37 96.74 -2.29 +4.5 SunHydrl Q SNHY .36 .7 42 70.83 40.86 89 50.08 593 50.19 48.70 -.14 -22.6 SunLfFn g N SLF 1.90f 44.50 36.78 340 40.36 1475 40.91 40.24 -.06 -2.2 SunCokeE N SXC .99e 7 14.32 8.20 233 13.37 1602 13.52 12.86 +.36 +11.5 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 105 15.85 408 15.90 14.95 +.80 -9.2 Suncor g N SU 1.44 42.06 29.53 2370 41.14 13808 41.80 40.34 -.77 +12.0 SundEng n Q SNDE 9.59 3.61 3 5.35 71 5.77 5.25 -.23 -9.9 SunesisP rs Q SNSS 7.69 1.82 162 2.44 536 2.54 2.35 +.01 -33.9 SunlOnl n N STG 14.08 6.80 63 7.72 972 8.86 7.70 -.73 -30.5 SunLink A SSY 2.08 1.25 3 1.40 25 1.49 1.40 -.07 -11.9 SunocoLP N SUN 3.30 12.8 76 33.11 24.46 184 25.80 948 26.30 25.15 +.48 -9.2 SunOpta Q STKL 10.05 6.27 176 8.70 762 8.80 8.20 +.25 +12.3 SunPower Q SPWR 11.70 6.46 918 7.38 7510 7.90 7.29 -.46 -12.5sSunrun n Q RUN 13 16.45 4.21 2111 14.38 10887 16.45 14.20 -1.37 +143.7 SunstnHtl N SHO .20 1.2 19 17.60 14.09 808 16.81 6236 16.95 16.56 -.05 +1.7 SunstHt pfE N SHOpE 27.22 24.65 0 26.00 15 26.14 25.68 +.11 -.5 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.31 62 25.48 25.12 +.01 -2.1 SunTrst N STI 1.60 2.3 15 73.37 51.96 5658 70.84 17729 71.78 67.91 +3.20 +9.7 SunTr wtA N STI/WS/A 35.62 18.87 34.28 +7.2 SunTr pfA N STIpA 1.50 6.3 25.83 23.37 826 23.77 1053 24.46 23.77 -.20 -3.3 Sunworks n Q SUNW 2.14 .90 15 1.06 126 1.12 1.05 -.01 +1.0 SuperMicro Q SMCI 17 27.90 16.10 174 23.75 934 24.45 23.70 -.25 +13.5 SuperCom Q SPCB 4.95 1.53 224 1.78 2486 2.45 1.67 -.36 -54.5 SupercdT rs Q SCON 1.63 .85 49 .86 225 .91 .86 -.04 -21.6 SupDrillg A SDPI 2.33 .64 9 1.72 304 1.85 1.50 -.09 +17.0 SupEnrgy N SPN .32 3.3 12.73 7.66 2942 9.81 11217 9.92 9.33 +.11 +1.9 SupGpCos s Q SGC .38 1.9 18 28.85 18.80 33 19.87 97 20.68 19.35 -.39 -25.6 SuperiorInd N SUP .36 2.1 26 20.95 12.70 90 17.20 416 17.85 17.05 -.45 +15.8 Supernus Q SUPN 40 61.25 33.30 369 54.88 2116 55.05 51.95 +3.18 +37.7 Supvalu rs N SVU 10 26.18 13.60 891 20.61 3129 22.46 20.35 -1.32 -4.6 supprt.cm rs Q SPRT 3.15 2.01 8 2.82 70 2.89 2.76 +.05 +16.5 SurfaceOn n Q SURF 18.18 12.08 173 13.15 653 16.38 12.92 -3.04 -1.4 SurgPtrs n Q SGRY 21.75 7.10 241 14.15 1793 15.55 13.80 -1.15 +16.9sSurmodic Q SRDX 60.38 24.25 160 60.75 416 61.78 57.27 +.90 +117.0 SuthrlAs n N SLD 1.52 9.3 16.70 13.55 25 16.40 147 16.60 16.25 -.10 +8.3sSuthrAsM23 N SLDA 1.75 6.6 26.49 24.58 3 26.45 9 26.49 26.20 +.20 +3.1 SwEBioFu23 N FUE 8.34 6.00 0 6.23 2 6.23 6.00 +.23 -11.0 SwEGrain23 N GRU 4.04 3.22 1 3.41 12 3.41 3.23 +.17 +2.0 SwRCmETR N RJN 3.72 1.87 0 3.12 3 3.12 3.06 -.08 +11.7tSwRCmMTR N RJZ 9.20 7.81 0 7.93 4 7.98 7.81 -.12 -11.2 SwRCmATR N RJA 6.50 5.79 6 5.93 221 5.93 5.85 +.09 -1.2 SwERCmTR N RJI 5.96 4.82 49 5.46 377 5.48 5.39 -.03 +1.1 SwisHelv N SWZ .64e .2 13.74 12.01 57 12.75 239 12.79 12.50 +.14 -.1 Switch n N SWCH .03e 20.45 11.85 584 13.41 4808 13.66 12.63 +.71 -26.3 SykesEnt Q SYKE 52 34.49 25.77 60 30.03 422 30.54 29.67 -.45 -4.5 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4342 21.20 26633 21.73 21.16 -.47 -24.4 Synacor Q SYNC 3.95 1.35 97 1.95 242 2.05 1.90 -.05 -15.2 Synalloy Q SYNL .13m .6 21.35 10.30 10 20.75 111 21.25 19.80 +54.9 Synaptics Q SYNA 57.32 33.73 677 50.86 2292 51.67 47.86 +.31 +27.3 Synchrony N SYF .60 1.8 12 40.59 28.33 6293 32.81 26983 33.74 32.41 +.37 -15.0 SyndaxP n Q SNDX 15.20 6.61 583 7.49 1355 7.62 7.06 +.18 -14.5 SyneosH h Q SYNH 59.80 31.10 574 50.20 2851 50.60 48.00 +.80 +15.1 SynrgyPh Q SGYP 4.49 1.43 1230 1.90 6932 1.96 1.86 -14.8 Synlogic rs Q SYBX 23.00 8.73 110 11.00 447 11.51 10.62 -.50 +13.4 Synnex N SNX 1.40 1.4 12 141.94 93.87 204 98.60 1533 100.91 98.01 -1.87 -27.5 Synopsys Q SNPS 46 94.80 75.02 1054 91.69 5291 92.62 90.79 +.28 +7.6 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 1165 54.61 5323 54.81 52.66 +1.85 +13.9 Syntel Q SYNT 15.00e 19 39.53 16.47 580 39.13 4307 39.31 36.73 +1.13 +70.2 Synthes rs Q SES 4.71 2.00 1 2.86 35 2.98 2.69 -.01 +.7 SynthBiol A SYN 1.05 .19 202 .21 1691 .23 .20 -.01 -59.4 Sypris Q SYPR .08 5.0 1.90 1.25 3 1.60 37 1.61 1.55 +.02 +15.9 SyrosPhar n Q SYRS 24.38 6.30 110 11.81 612 13.18 11.58 -.51 +21.4sSysco N SYY 1.44 2.0 28 71.32 50.05 1887 71.00 11364 71.32 70.08 +.26 +16.9sSystemax N SYX .22 .5 43 44.63 17.33 157 44.37 725 44.91 39.81 +4.71 +33.4T -:T-MobileUS Q TMUS 23 66.52 54.60 2175 59.25 10760 62.09 59.07 -2.43 -6.7 T3 Mot wtI A TTTM/WS/W .01 TAL Educ s N TAL 47.63 23.35 2323 40.27 15670 41.41 37.90 +1.67 +35.5 TAT Tch h Q TATT .34e 4.5 17 11.65 7.20 1 7.50 7 7.70 7.35 +.02 -28.6 TC PpLn N TCP 2.60m 8.4 10 58.53 22.64 1010 31.02 4782 37.00 26.47 +3.80 -41.6 TCF Fncl N TCF .60 2.4 16 27.34 14.58 2370 25.53 7649 25.67 24.83 +.80 +24.5 TCF deo pfC N TCFpD 26.06 23.92 19 24.82 70 24.98 24.82 -.09 -3.5 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 123 17.91 674 17.99 17.05 +.75 -10.6 TCP Cap Q TCPC 1.44 9.7 11 17.03 13.72 185 14.80 808 14.98 14.60 +.19 -3.1 TCW Strat N TSI .21 3.7 6.01 5.34 66 5.51 269 5.58 5.51 -.03 -6.1 TD Ameritr Q AMTD .84 1.5 33 63.01 41.88 2555 57.43 10592 58.49 55.10 +2.36 +12.3 TDH Hld n Q PETZ 31.75 3.17 88 4.30 830 5.86 4.28 -.97 -23.8 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 846 91.69 5831 92.96 90.35 -.16 -3.5 TESSCO Q TESS .80 4.5 35 24.85 12.15 15 17.90 163 18.70 17.10 +.55 -11.2 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 123 16.31 556 16.35 15.90 +.40 +9.2 TG Thera Q TGTX 17.35 7.25 920 12.15 7739 13.41 11.15 -1.30 +48.2 THL Credit Q TCRD 1.08 13.1 8 10.25 7.70 62 8.22 358 8.37 8.10 +.08 -9.2 THL Crd21 N TCRX 26.31 25.07 1 25.61 11 25.65 25.34 +.19 +1.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 2 25.48 11 25.60 25.47 -.12 -1.7 THLCSenL N TSLF 1.32 7.8 18.21 16.30 19 17.01 119 17.35 16.96 -.23 +.9 TIM Part N TSU .28e 1.6 23.12 15.45 1618 17.27 4723 17.65 16.94 -.21 -10.6sTJX N TJX 1.56 1.6 22 97.97 66.44 2644 97.07 13414 98.02 94.69 +1.74 +27.0tTMSR Gl s Q TMSR 78 6.37 3.55 1 3.52 23 4.24 3.52 -.60 -29.3 TOP Shi rs Q TOPS 396.00 .69 810 .88 2460 .00 .86 -.08 -65.0sTPG Pace n N TPGE 11.99 9.67 3270 12.55 8197 12.88 11.45 +.96 +28.9sTPG Pac n N TPGH 10.15 9.67 0 10.03 346 10.15 9.97 +.06 +3.1 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 220 20.58 974 20.63 20.16 +.09 +8.0 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 200 18.81 1239 18.84 18.06 +.61 -5.0 TPI Co n Q TPIC 32.19 16.35 202 29.56 1718 31.68 29.41 -1.47 +44.5 TSR Inc Q TSRI 40 9.40 3.80 4 7.28 24 7.90 7.10 -.07 +40.0 TTEC Hl Q TTEC .54f 1.6 33 43.75 29.70 37 34.55 268 35.40 33.15 -.75 -14.2 TTM Tch Q TTMI 40 19.62 12.76 547 17.59 3588 18.38 17.54 -.61 +12.3sTableauA N DATA 111.60 63.39 439 110.60 2349 111.71 107.30 +1.83 +59.8 Tabula n Q TRHC 70.15 12.63 182 67.39 1542 69.61 64.14 +.78 +140.2 TactSys n Q TCMD 57.60 22.72 279 55.60 860 56.50 52.49 +2.53 +91.9 TahoeRes N TAHO .24 5.3 7.00 3.76 3954 4.54 16204 4.95 4.51 -.32 -5.2 TailorBr N TLRD .72 3.2 12 35.94 10.00 1071 22.39 7370 23.40 21.61 +.10 +2.6 Taitron h Q TAIT .10 5.3 2.89 1.22 23 1.90 359 2.10 1.79 +.08 +12.8 Taiwan N TWN 22.25 19.25 0 20.30 13 20.30 19.87 +.07 -2.7 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 14469 40.73 54480 40.85 37.35 +2.96 +2.7 TakeTwo Q TTWO 129.25 75.75 2202 126.61 7798 128.24 124.51 +.26 +15.3 Takung n A TKAT 34 5.05 1.19 1 1.35 28 1.60 1.32 -.17 -46.2 Talend n Q TLND 64.55 35.46 67 62.06 336 63.27 61.71 -.54 +65.6 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 1104 22.33 6070 22.69 20.94 +.86 -13.2 TalosEn rs N TALO 40.16 19.43 92 34.55 405 34.63 31.70 +1.36 +7.4sTandmD rs Q TNDM 27.89 2.14 1527 26.89 11202 27.89 25.45 +1.00 +1039.4 TandyLthr Q TLF 12 8.90 6.79 2 7.84 12 8.05 7.50 +.06 +1.2 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 996 23.66 5232 23.90 23.10 +.19 -10.8 Tantech n Q TANH 4.54 1.10 713 1.43 1996 1.55 1.26 +.04 -44.6 TanzRy g A TRX .68 .24 76 .44 803 .49 .39 -.04 +57.2 Taoping h Q TAOP 5.20 .84 28 1.27 145 1.30 1.25 -.02 -14.2 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1666 48.32 9810 48.76 46.17 +1.79 +9.2 Tapimmu n Q TPIV 13.55 2.58 338 9.31 806 10.92 9.12 -1.09 +137.5 Tarena Q TEDU .28e 3.3 21.70 7.11 121 8.42 716 8.80 8.22 +.09 -43.8sTargaRes N TRGP 3.64 7.1 53.24 39.59 1776 51.63 9634 53.24 50.55 -.63 +6.6 TargaR pfA N NGLSpA 2.25 8.4 27.35 25.82 4 26.90 25 27.14 26.81 -.03 +1.6 Target N TGT 2.56f 3.3 14 79.59 53.22 2896 77.76 19248 78.84 76.19 +.04 +19.2 TaroPhrm N TARO 11 128.46 93.01 15 112.94 169 116.57 112.69 -2.79 +7.9tTaseko A TGB 2.46 .95 643 .96 3218 1.04 .95 -.08 -58.7tTataMotors N TTM 36.19 18.20 836 18.39 9856 18.87 18.20 -.82 -44.4 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 659 60.01 3464 60.79 58.61 +.53 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 2 25.39 19 25.41 25.19 +.14 +1.1 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 14 25.14 65 25.18 24.92 +.19 -.3 TaylrDv Q TAYD 25 15.14 9.70 3 11.50 20 11.77 10.77 +.74 -14.3 TaylorMH N TMHC 13 28.42 19.66 794 21.13 4867 22.02 20.94 -.04 -13.6 Team N TISI 24.80 10.45 274 22.05 2109 22.25 20.08 +1.00 +48.0 TechData h Q TECD 27 111.10 75.31 202 85.52 1171 87.05 83.70 +.01 -12.7 TechComm Q TCCO 15.40 3.80 11 4.05 32 4.50 4.05 -.35 -64.6 Technip N FTI .13 17 35.00 24.53 3847 30.18 18020 31.19 29.83 -.76 -3.6sTechTarg Q TTGT 32.42 9.11 521 32.37 1671 32.53 30.40 +1.35 +132.5 TeckRes g N TECK .16e 30.80 19.04 2027 24.39 12032 25.18 24.01 -.24 -6.8 Tecnoglass Q TGLS .56 6.2 22 9.88 5.50 2 9.07 22 9.15 8.60 +.07 +23.4 Tecogen Q TGEN 4.20 2.05 10 3.44 47 3.50 3.35 +.02 +27.4tTeekay N TK .22 3.2 10.90 7.05 773 6.91 3990 7.50 6.91 -.55 -25.9 TeekLNG N TGP .56 3.4 82 21.65 15.80 177 16.40 946 17.30 16.10 -.10 -18.6 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 38 25.99 124 25.99 25.43 +.38 +2.9 TeekOffsh N TOO .04m 1.6 83 3.12 2.14 215 2.50 1241 2.63 2.48 -.03 +5.9 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.42 3 23.05 27 23.05 22.13 +.31 -.1 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.68 6 25.00 84 25.00 24.45 +.40 +.6 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 20 25.01 93 25.20 24.90 -.06 -.2 TeekayTnk N TNK .21 20.2 15 1.95 .96 1140 1.04 4516 1.13 1.03 -.08 -25.7 Tegna N TGNA .28 2.6 6 15.60 10.00 1776 10.80 11383 12.02 10.66 -1.15 -23.3 TejonRnch N TRC 26.25 18.59 54 24.25 398 24.57 23.85 +.06 +16.8 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 56 22.59 404 22.70 22.38 +.2 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 115 17.59 610 17.82 17.47 -.02 +.4 TeklaLfSci N HQL 1.95e 9.7 22.24 18.01 51 20.08 315 20.11 19.81 +.08 +2.3 TeklaWH n N THW 1.40 10.5 15.28 12.47 59 13.31 443 13.42 13.25 +.07 -2.2 TelInstEl A TIK 37 6.35 2.05 13 2.60 46 3.60 2.56 -.45 sTeladoc n N TDOC 71.30 27.35 1134 68.55 6379 71.30 65.43 +2.45 +96.7 Telaria n N TLRA 5.30 3.42 161 4.03 688 4.12 3.99 -.01 TlcmArg N TEO .71e 3.6 40.19 17.00 146 19.91 1578 20.93 18.35 +1.43 -45.6 TelItalia N TI 11.28 6.69 65 6.96 1870 7.15 6.92 -.04 -19.4tTelItaliaA N TI/A .30e 4.8 9.60 6.09 15 6.20 210 6.31 6.09 +.02 -14.0 Teledyne N TDY 33 214.32 133.43 79 212.56 618 213.40 207.29 +4.80 +17.3 Teleflex N TFX 1.36 .5 34 288.78 197.72 126 275.48 865 279.69 271.41 -.20 +10.7 TelefBrasil N VIV .64e 5.4 14 17.33 11.20 2536 11.72 11143 11.97 11.20 +.18 -21.0 TelefEsp N TEF 1.20e 13.8 11.58 8.41 773 8.69 4973 8.89 8.56 -.14 -10.2 Telenav Q TNAV 8.40 4.50 18 5.55 261 5.65 5.23 +.05 +.9 TelData N TDS .64 2.6 8 29.87 23.54 725 24.40 3094 25.71 24.00 -1.28 -12.2 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.99 11 26.06 25.83 -.08 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 15 25.03 46 25.15 24.70 -.05 +.5 TelData60 N TDJ 1.75 6.9 26.46 23.95 22 25.50 51 25.50 25.25 +.06 +.9 TelData59 N TDE 1.72 6.7 26.21 24.26 19 25.83 56 25.83 25.50 -.01 +2.1 Teligent Q TLGT 9.27 2.43 559 4.22 3487 4.27 3.79 +.39 +16.3 Tellurian rs Q TELL 13.74 6.45 659 7.90 3782 8.14 7.58 -.10 -18.9 Telus gs N TU 2.10 38.50 34.28 261 36.33 1249 36.71 35.97 -.15 -4.1 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 58 21.12 256 21.26 20.81 -.03 -1.8 TmpEMF N EMF 1.28e 2.1 18.00 14.17 20 14.74 160 14.75 14.44 +.02 -10.2 TmpEMI N TEI .80a 7.6 11.98 10.18 81 10.46 485 10.50 10.42 -.01 -6.4 TmpGlb N GIM .30 4.8 6.77 6.09 220 6.19 1137 6.21 6.15 +.02 -4.2 TempurSly N TPX 15 68.05 41.10 881 53.98 4300 54.75 51.02 +2.16 -13.9 Tenaris N TS .69e 1.9 40.64 25.91 1186 37.01 7177 37.59 36.56 -.55 +16.2 TenaxTh rs Q TENX 15.50 4.41 3 6.85 23 6.94 6.45 +.29 -30.1 TenetHlth N THC 38.81 12.25 887 35.11 4905 35.98 34.11 +.87 +131.6 Tengsco A TGC 2.47 .55 165 1.08 1808 1.33 1.00 -.12 +35.0 Tennant N TNC .84 1.1 82.20 59.00 108 78.80 624 79.35 76.95 -.50 +8.5 Tenneco N TEN 1.00 2.3 7 65.59 41.78 764 44.13 3390 45.81 42.85 +.44 -24.6 TVA 28 N TVC .96 4.0 25.97 23.29 15 24.10 61 24.14 23.90 +.10 -4.0 TVA 29 N TVE .84 3.5 26.98 23.22 15 23.92 55 23.92 23.62 +.16 -4.3 Teradata N TDC 25 44.27 28.84 1144 41.36 5222 43.38 41.32 -1.65 +7.5 Teradyn N TER .36 .9 31 50.68 32.06 2348 40.22 12598 41.46 39.37 +.64 -3.9 Terex N TEX .40 .9 38 50.17 35.30 967 42.99 6880 45.47 42.73 -2.16 -10.8 Ternium N TX 1.10e 3.2 11 42.43 26.37 218 34.90 1371 36.30 34.70 -.24 +10.5 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 20.0 14.20 9.55 599 10.65 4272 11.13 10.38 -.28 -11.0 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 359 37.23 3285 37.88 36.87 -.37 +6.2 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 7 30.60 35 31.14 30.55 -.21 -.9 Tesaro Q TSRO 137.25 38.40 1390 39.24 8299 44.85 39.10 -5.66 -52.6 Tesla Inc Q TSLA 389.61 244.59 5158 313.58 31732 325.50 306.25 -5.29 +.7 TetraTc Q TTEK .48f .8 25 61.05 39.95 164 60.25 846 60.85 58.70 +.50 +25.1 TetraTech N TTI 4.87 1.85 519 4.39 2294 4.83 4.30 -.43 +2.8 Tetraphase Q TTPH 8.75 2.05 456 3.04 5319 3.65 3.03 -.58 -51.7 TeucrCorn N CORN 19.72 15.66 82 16.32 327 16.33 15.78 +.55 -2.7 TeucrSug N CANE 10.50 6.91 212 7.05 401 7.15 6.94 +.13 -27.9 TeucrWht N WEAT 7.80 5.80 94 6.52 495 6.55 6.18 +.24 +8.7 TeucrSoyb N SOYB 19.47 15.36 101 16.02 598 16.04 15.51 +.51 -10.4 TeucrmAgs N TAGS 25.70 20.50 20.50 1 21.36 20.50 -.03 -7.2 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 4489 22.93 29321 23.63 22.50 -.36 +21.0 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 0 25.72 12 25.72 25.55 +.09 +1.8 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 3 25.44 22 25.52 25.38 +.04 -.4 TxCapBsh Q TCBI 19 103.05 69.65 1143 96.45 4957 99.95 91.00 +5.25 +8.5 TexInst Q TXN 2.48 2.2 29 120.75 79.60 4358 115.00 22565 116.95 113.20 -.14 +10.1 TexPacLd N TPL .29f 816.28 301.07 9 774.94 43 790.50 760.13 -16.96 +73.5sTexRdhse Q TXRH 1.00 1.4 32 70.48 44.29 716 70.01 2985 70.86 67.20 +2.28 +32.9 Textainer N TGH .96 6.4 26.50 13.80 52 15.10 477 15.65 14.70 -.45 -29.8 Textron N TXT .08 .1 36 69.36 47.24 2137 66.86 15415 67.95 63.50 -.44 +18.1 The9Ltd rs Q NCTY 5.04 .95 25 1.01 418 1.14 1.00 -.06 -47.4 TherapMD Q TXMD 7.66 4.34 1381 6.62 6074 6.85 6.48 -.07 +9.5tTherpxBio n Q TRPX 7.69 3.00 16 3.44 144 3.50 3.00 +.27 -35.6 TheravBio Q TBPH 40.11 21.27 97 25.90 689 26.53 25.24 -.36 -7.1 ThermoFis N TMO .68 .3 27 226.44 170.07 2455 216.85 7995 217.34 207.97 +5.65 +14.2 Thermon N THR 49 26.50 15.74 88 23.97 410 24.21 23.01 +.49 +1.3sTheStreet Q TST .10 4.3 4 2.50 .75 97 2.35 1296 2.50 2.27 +.09 +62.1 ThirdPtRe N TPRE 11 17.10 12.28 325 12.75 1851 12.95 12.55 -13.0 1347PrpIns Q PIH 44 8.25 6.55 3 7.09 20 7.25 6.95 +.04 -2.3 1347PrIn pf Q PIHPP 28.00 24.15 2 25.44 17 25.94 25.10 -.26 +4.3 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 345 42.33 2204 42.49 41.85 -.15 -2.9 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1006 99.71 4351 103.61 97.99 -.26 -33.8 3D Sys N DDD 60 18.75 7.92 1461 15.00 6803 15.61 14.85 -.35 +73.6 3M Co N MMM 5.44f 2.7 30 259.77 191.44 2325 201.95 10672 203.17 198.25 +.77 -14.2stThundBr n Q TBRG 9.65 9.64 76 9.64 2344 9.65 9.64 -.1stThundBr un Q TBRGU 10.15 9.97 176 10.12 2340 10.15 9.97 +.08 +.7 TiGenix n Q TIG 48.00 19.24 46.52 2 47.56 41.33 +5.43 +103.1 TiberAcq n Q TIBR 9.74 9.55 9.58 386 9.65 9.58 -.03 +.1 TiberAc un Q TIBRU 10.19 10.00 3 10.10 3 10.11 10.08 +.02 +.8 Tidwtr N TDW 1.00 3.2 35.98 .86 158 31.49 1503 32.49 30.31 +.87 +29.1 TierREIT n N TIER .72 3.0 24.22 16.67 350 23.61 1635 23.92 23.30 -.19 +15.8 Tiffany N TIF 2.20f 1.6 41 137.97 86.15 1284 136.37 6217 136.64 131.58 +4.12 +31.2 TileShop Q TTS .20 38 20.35 5.15 1133 8.80 5989 9.50 7.85 +.75 -8.3 Tillys N TLYS 37 16.57 8.42 88 15.43 560 15.80 14.74 +.41 +4.5stTilray n Q TLRY 24.00 20.10 13946 29.77 25866 31.80 20.10 +33.0 TmbrlndBc Q TSBK .52a 1.3 20 39.45 24.89 6 38.54 44 38.75 37.36 +.62 +45.2 Timken N TKR 1.12f 2.5 18 55.65 41.85 356 45.05 2739 45.60 43.25 +.30 -8.3 TimknSteel N TMST 20.24 12.54 171 17.71 969 18.00 16.97 +.11 +16.6 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 23 6.85 121 7.00 6.80 -.15 +15.1 Titan Intl N TWI .02 .2 14.53 7.97 149 10.26 1137 10.69 10.04 -.31 -20.3 TitanMach Q TITN 25.09 11.68 224 15.41 1121 16.08 14.67 +.57 -27.2 TitanPh rs Q TTNP 2.85 .60 27 .93 101 1.00 .78 +.05 -29.8 TivityHlth Q TVTY 22 48.50 29.95 506 34.70 2326 36.60 34.13 -1.65 -5.1 Tivo Cp Q TIVO .72 5.6 98 20.18 12.25 755 12.80 4562 13.25 12.45 -.30 -17.9 Tocagen n Q TOCA 14.66 8.31 53 9.38 368 9.67 9.01 -.15 -8.5 TollBros N TOL .44 1.2 12 52.73 35.72 1181 37.34 7673 38.25 36.58 +.20 -22.2sTompkins A TMP 1.92 2.1 26 90.84 71.27 49 91.14 155 91.63 86.20 +4.65 +12.0 TonixPh rs Q TNXP 5.11 2.70 126 4.15 5001 4.80 3.99 +.20 +20.3 TootsieR N TR .36b 1.2 27 37.48 27.45 67 29.85 412 30.80 29.40 -1.00 -15.5 TopImage Q TISA 1.75 .95 9 1.04 135 1.08 1.01 -.01 -8.7 TopBuild n N BLD 35 87.21 51.64 186 83.18 1122 84.56 79.59 +3.05 +9.8 Torchlght Q TRCH 1.60 .95 223 1.12 1945 1.20 1.06 -.09 -16.4 Torchmark N TMK .64 .8 7 93.60 74.48 347 83.47 2317 85.41 83.12 +.04 -8.0 Trchmk pfC N TMKpC 27.68 25.44 8 26.21 81 26.27 25.95 +.07 -2.1 Toro Co s N TTC .80f 1.3 24 73.86 56.60 334 60.57 1815 61.08 59.30 -.18 -7.1 TorDBk gs N TD 2.68 75.46 49.91 855 57.91 5358 58.04 57.34 +.22 -1.1 MonTNAPpl N TPYP .45p 24.31 20.22 24 23.53 253 23.86 23.08 +.05 +.7 TortWat n N TBLU 30.84 25.65 1 29.11 2 29.17 28.51 +.51 -2.4 TortEnInd N NDP 1.75 13.6 15.44 10.70 59 12.86 214 12.99 12.49 +.04 -3.1 TortEnInf N TYG 2.62 9.6 32.40 24.24 149 27.23 841 28.29 26.28 +.48 -6.4 TortMLP N NTG 1.69 10.7 21.09 14.91 804 15.78 4486 16.33 15.37 +.03 -10.1 TortPplE N TTP 1.63m 9.4 20.37 15.55 30 17.37 179 17.71 16.82 +.01 -7.6 TortPw&E N TPZ 1.65 8.7 21.77 17.51 36 19.05 113 19.13 18.60 +.29 -7.5 Total SA N TOT 2.71e 4.4 64.59 49.35 2236 61.49 8784 62.12 60.95 -.80 +11.2 TotalSys N TSS .52 .6 23 91.67 59.83 900 89.57 4966 90.64 88.48 -.71 +13.3 TowerIntl N TOWR .48 1.5 14 34.55 21.25 93 31.70 476 33.35 31.60 -1.05 +3.8tTowerSemi Q TSEM 12 36.69 21.32 503 22.80 2830 22.96 21.32 +1.32 -33.1 TownSprts Q CLUB 14.85 4.28 115 13.80 686 14.15 13.50 +.15 +148.6 TowneBank Q TOWN .64f 1.9 35.30 27.85 171 33.05 639 33.30 32.38 +.60 +7.5 TownsqMda N TSQ .30 4.7 9 11.63 6.03 37 6.41 244 6.83 6.35 -.38 -16.5 Toyota N TM 140.99 109.05 130 131.80 659 132.95 129.40 +2.29 +3.6 TraconPh n Q TCON 3.95 2.00 116 2.60 283 2.65 2.50 -.05 -22.4 TractSupp Q TSCO 1.24f 1.6 23 82.68 51.29 1383 79.87 7238 80.00 77.21 +1.63 +6.8sTradDsk A n Q TTD 95.96 40.70 948 97.30 3090 97.87 92.14 +3.16 +112.8 TrnWEnt Q TWMC 3 3.10 .80 87 .93 380 1.10 .92 -.02 -48.9 TransAct Q TACT .36 3.1 30 15.80 8.41 8 11.55 24 11.95 11.20 -.30 -12.8 TrCda g N TRP 2.76 6.2 17 51.85 39.16 1086 44.27 5751 44.91 42.49 +.80 -9.0 TransEntx A TRXC 6.04 .60 6681 5.20 30650 5.23 4.52 +.60 +169.4sTransUn n N TRU .07p 30 75.64 41.07 539 75.77 2866 75.99 74.28 +1.19 +37.9 Trnsalta g N TAC .23 6.60 4.75 34 5.35 116 5.35 5.20 +.15 -10.1 TrnsatlPet A TAT 2.18 .58 35 1.20 379 1.27 1.14 -.06 -13.7sTranscat Q TRNS 34 22.90 12.00 43 22.80 168 23.00 21.60 +.85 +60.0 TrnsRty N TCI .20p 52.00 20.37 3 35.65 12 38.25 35.16 -2.39 +13.8sTransDigm N TDG 24.00 25 367.29 249.57 364 364.89 1518 368.34 359.16 +4.00 +32.9 TransGlb Q TGA .20 5.8 4.13 1.07 600 3.43 5060 4.00 3.37 -.62 +138.4sTranslBio n Q TBIO 15.41 11.45 96 15.94 504 16.60 12.91 +3.09 +38.4 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 55 39.77 209 40.12 38.53 +.74 +.8 Transocn N RIG 14.34 7.20 9423 12.71 64233 13.26 12.47 -.76 +19.0 TrGasSur N TGS 24.22 11.76 105 14.31 676 14.45 13.59 +.26 -35.6 TravelCtrs Q TA 5.85 2.95 291 4.60 2282 4.68 3.70 +1.00 +12.2 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 8 24.25 56 24.47 24.10 +.21 -4.0 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 11 24.06 55 24.19 23.90 +.16 -4.5 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 3 24.02 14 24.30 24.00 +.02 -3.9 Travelers N TRV 3.08f 2.5 17 150.55 113.76 1880 125.20 9443 130.46 124.34 -1.43 -7.7 Travelport N TVPT .30 1.6 20.30 12.10 382 19.18 3321 19.75 19.13 -.52 +46.7sTravelzoo Q TZOO 73 21.10 5.75 122 19.80 438 21.15 19.25 -.60 +207.0 TrecoraRs N TREC 21 15.60 10.25 21 15.05 131 15.10 14.35 +.40 +11.5 Tredgar N TG .44 1.8 33 24.95 14.70 81 24.55 356 24.95 23.15 +.60 +27.9 TreeHseF N THS 17 85.99 36.35 607 51.75 2627 53.33 51.35 -1.19 +4.6 TrmntMtg n Q TRMT 17.94 11.10 1 13.51 5 13.79 13.31 +.03 -8.0 Trevena Q TRVN 3.10 1.34 838 1.41 4330 1.52 1.39 -.09 -11.9sTrex s N TREX 39 69.06 34.78 295 68.02 1788 69.27 64.87 +2.71 TriPointe N TPH 14 19.55 12.28 1106 16.62 5281 17.45 16.53 -.18 -7.3 TriContl N TY 1.02e 3.8 28.32 22.63 34 27.02 201 27.15 26.93 +.01 +.3 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.80 +.8 TrianglCap N TCAP 1.20 10.1 17.67 8.91 457 11.89 1887 12.13 11.75 +.09 +25.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.17 8 25.21 25.11 -.00 +.2 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 2 25.17 15 25.20 25.12 -.1tTribMda A N TRCO 1.00 3.0 11 43.71 31.61 2348 33.05 34520 38.46 31.61 -5.51 -22.2 Tricida n Q TCDA 34.80 24.75 76 29.50 538 30.71 26.77 +.40 +13.5 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 131 37.73 469 37.75 36.77 +.75 -.3 TridntAcq n Q TDAC 9.78 9.72 9.75 82 9.78 9.75 TridntAcq un Q TDACU 10.14 10.00 53 10.08 162 10.08 10.03 +.05 +.5 TrilliumTh Q TRIL 13.30 4.15 42 5.55 375 5.85 5.25 -.05 -23.4 TrilogyMtl A TMQ 1.87 .69 306 1.84 696 1.87 1.58 +.19 +68.8 TriMas h Q TRS 22 30.60 21.65 63 29.85 571 30.20 28.75 +.60 +11.6 Trimble Q TRMB 48 45.70 32.01 921 34.85 4826 35.13 33.92 +.49 -14.2 TrimShrk n N TTAC 38.16 29.09 18 36.93 88 37.16 36.54 +.23 +9.5 TrimAllC n N TTAI 29.03 25.25 27.29 7 27.29 26.87 +.53 +.4 TriNetGrp N TNET 37 57.76 31.52 190 56.05 1435 56.61 54.25 +.61 +26.4 TrinityBio Q TRIB .88 17.7 6 6.54 4.22 37 4.98 87 5.09 4.85 +.13 -2.4 Trinity N TRN .52 1.4 8 38.25 26.80 5299 37.07 10099 37.62 34.19 +2.28 -1.0sTrinMrg n Q TMCX 9.82 9.72 9.80 13 9.82 9.80 +.01 +.4 TrinityPlce A TPHS 7.59 5.86 8 6.73 62 6.90 6.57 +.08 -3.2 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 302 72.80 1439 73.55 70.40 +1.15 +.3 TrioTch A TRT 16 8.47 4.05 219 5.35 691 5.53 4.21 +.96 -23.7sTripAdvis Q TRIP 61.39 29.50 1235 59.85 7785 61.39 58.46 +.72 +73.7 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 106 13.39 817 13.55 12.49 +.86 +5.5 TripPt22 n N TPVY 26.99 24.77 3 25.43 17 25.43 25.11 +.18 -1.7 Triple-S N GTS 34 44.01 15.05 88 37.50 565 39.07 37.33 -1.26 +50.9sTriStCap Q TSC 18 28.15 20.30 327 28.65 922 29.00 25.65 +2.80 +24.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 21 26.53 26.21 +.00 +1.5 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 252 31.30 1610 32.07 30.10 +.62 -16.4 TriumphBc Q TBK 22 44.05 25.00 410 39.20 1469 41.40 38.30 -1.80 +24.4 TriumphGp N TGI .16 .9 4 34.58 18.30 951 18.60 3185 20.55 18.45 -1.50 -31.6 Trivago n Q TRVG 24.27 4.25 549 4.45 3327 4.68 4.42 -.19 -34.9 Tronc Q TRNC 24.74 11.97 53 16.19 300 17.34 16.16 -1.11 -8.0 Tronox N TROX .18 1.0 59 28.40 16.70 1108 18.75 7629 19.87 17.92 -.55 -8.6tTrovagn rsh Q TROV 13.80 .72 2873 .79 6289 .82 .72 +.04 -78.8 TrueBlue N TBI 17 29.50 19.30 156 27.60 1429 28.25 26.50 +.55 +.4 TrueCar Q TRUE 21.75 8.75 331 11.34 2527 11.68 11.23 -.20 +1.3 TruettHrst Q THST 2.50 1.26 7 1.47 18 1.60 1.45 -.12 -29.0sTrupanion Q TRUP 46.70 20.52 253 45.96 1599 46.70 40.31 +5.15 +57.0 TrstNY Q TRST .26 2.9 17 9.70 7.51 301 9.05 1499 9.10 8.85 +.15 -1.6 Trustmk Q TRMK .92 2.6 19 35.09 28.16 472 34.77 2162 35.05 33.08 +1.76 +9.1 Tsakos N TNP .20 5.9 5.27 3.11 134 3.37 863 3.55 3.35 -.08 -13.8 TsakE pfB N TNPpB 2.00 7.8 26.08 24.80 1 25.48 8 25.51 25.42 +.04 +.8 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 4 25.52 19 25.67 25.47 +.06 +.1 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 5 24.80 36 25.15 24.80 -.04 +.2 TsaksE p E N TNPpE 25.89 24.58 29 25.31 91 25.33 25.06 +.15 +.4 T2 Biosys Q TTOO 9.98 2.53 481 6.63 2104 7.74 6.60 -1.02 +60.9 Tucows grs Q TCX 46 71.75 49.70 69 59.70 288 60.30 58.60 +.30 -14.8 TuesMrn Q TUES 4.10 1.65 165 2.73 745 2.85 2.66 -.08 -.9 Tuniu Q TOUR 9.88 5.81 21 7.48 359 7.69 7.32 +.06 -2.5 Tuppwre N TUP 2.72 6.7 70.35 39.62 649 40.30 2886 42.24 39.67 -1.83 -35.7 Turkcell N TKC 11.29 5.69 902 6.07 4838 6.18 5.69 +.27 -40.5sTurnPtBr n N TPB .16 .5 33.39 14.45 78 33.39 423 33.56 31.37 +.75 +58.0 TurqHillRs N TRQ 26 3.59 2.63 1177 2.84 9685 2.97 2.77 +.01 -17.2sTurtleBc rs Q HEAR 27.50 1.64 1442 27.10 7073 27.63 23.02 +3.52 +1395.6 TutorPerini N TPC 9 29.90 17.55 312 18.10 1798 18.90 17.88 -.45 -28.6sTwlSeas n Q TWLV 9.94 9.52 191 9.54 1822 9.94 9.52 +.01 +.1stTwlSeas un Q TWLVU 10.30 10.18 1 10.28 1336 10.30 10.18 +.6stTwlSeas rt Q TWLVR .45 .35 102 .37 2896 .45 .35 +5.7 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 23560 46.00 105098 47.51 45.71 -1.56 +33.2 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4488 45.69 24036 47.28 45.44 -1.50 +33.9s21Vianet Q VNET 43 11.23 4.17 460 11.12 3564 11.54 9.90 +1.26 +39.3 22ndCentry A XXII 4.44 1.33 2012 2.49 10290 2.82 2.32 -.27 -11.1sTwilio n N TWLO 65.37 23.25 721 62.66 8983 65.37 60.33 +1.52 +165.5 TwinDisc lf Q TWIN .36 1.4 31.95 16.32 10 25.52 66 25.79 24.73 -.07 -4.0 Twitter N TWTR 47.79 15.67 10432 43.42 86402 45.26 42.74 -1.07 +80.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 9 27.15 39 27.15 26.72 +.38 -.4 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 29 25.52 128 25.82 25.35 -.32 -2.8 TwoHrbI rs N TWO 1.88 11.8 6 16.83 13.85 1225 15.93 6899 16.04 15.84 -.04 -2.0 TwoHrIn pfC N TWOpC 25.38 23.26 28 24.41 365 24.84 24.31 -.38 -2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 49

TwoRvrBc Q TRCB .22f 1.2 22 20.75 16.51 7 18.62 49 19.83 18.35 +.12 +2.7 2U Q TWOU 98.58 45.50 849 86.59 3148 94.40 85.25 -7.00 +34.2sTylerTech N TYL 56 240.35 165.14 138 238.45 511 240.90 234.50 +2.61 +34.7 TymeTch n Q TYME 9.50 2.01 79 2.91 634 3.13 2.80 -.04 -54.4 Tyson N TSN 1.20 1.9 12 84.65 60.48 2132 64.12 9564 66.61 64.02 -2.18 -20.9U -:tUS AutoPts Q PRTS 2 3.14 1.40 65 1.39 229 1.48 1.38 -.04 -44.8 US Concrte Q USCR 86.35 49.00 244 52.30 1296 52.95 50.13 +1.00 -37.5 US Gld rs Q USAU .21e 3.27 1.05 39 1.33 289 1.45 1.32 -.08 -18.4 UBS 3xLCr N WTIU 41.02 11.57 7 32.59 177 33.43 30.17 -2.48 +38.4 UBS 3xInvC N WTID 38.22 6.75 1 8.05 112 8.70 7.88 +.41 -47.3 VelDlyIn n N EXIV 61.00 26.21 0 37.10 36 38.20 36.60 -23.3 VelLngVS n N EVIX 23.61 8.45 8.70 0 8.70 8.70 -.38 -27.4sUBS FILCG N FBGX 278.24 161.21 3 277.43 18 278.32 273.06 +1.83 +22.1 UBS2xSPDiv N SDYL 3.40e 4.0 91.38 59.18 0 83.96 10 84.42 82.99 +.79 -1.8 UBS Grp N UBS .69e 4.5 20.89 14.89 2165 15.38 15223 15.45 15.12 +.38 -16.4 UDR N UDR 1.29 3.5 23 40.33 32.88 1838 37.07 7134 37.74 36.81 -.33 -3.8 UFP Tch Q UFPT 28 34.00 25.88 8 33.20 51 33.90 32.03 +.90 +19.4 UGI Corp N UGI 1.04f 2.0 11 54.09 42.51 826 52.97 4293 53.54 52.16 +.21 +12.8 UMB Fn Q UMBF 1.16 1.5 22 82.14 62.27 178 78.28 863 78.66 76.36 +2.14 +8.8 UMH Prop N UMH .72 4.6 30 16.80 11.38 86 15.60 897 16.04 15.40 -.05 +4.7 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 8 26.83 25 26.92 26.59 +.24 -1.8 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 7 26.27 24 26.40 25.85 -.41 -3.3 UQM Tech A UQM 1.79 .71 18 .98 152 1.02 .96 -.01 -29.8 USEcology Q ECOL .72 1.1 43 67.35 44.50 59 65.65 386 66.08 64.15 +.13 +28.7sUS FdsHl n N USFD 26 40.21 25.43 1781 40.10 14638 40.52 39.33 +.19 +25.6 USGlobInv Q GROW .03 1.4 7.49 1.25 268 2.11 1457 2.22 1.65 +.29 -45.9sUSPhysTh N USPH .92 .9 58 104.20 56.50 32 104.60 182 104.80 98.75 +5.75 +44.9 US Silica N SLCA .25 1.0 31 38.70 23.75 2852 24.51 10714 26.36 24.20 -1.33 -24.7 USA Cmp N USAC 2.10 12.3 19.33 14.55 153 17.08 1732 17.17 16.63 +.13 +3.3 USA Tc pf Q USATP 27.82 20.75 0 26.85 1 26.92 26.85 -.15 +6.8sUSA Tech h Q USAT 15.58 4.75 416 15.30 2951 15.58 14.60 +.35 +56.9 USA Trk Q USAK 29.15 7.98 66 22.82 451 23.13 20.80 +.50 +25.9 Usaa USA Vl N ULVM 55.24 48.81 1 52.52 32 52.78 52.28 +.11 +1.0 Usaa SCVal N USVM 55.88 47.00 5 55.58 11 55.83 54.93 +.30 +9.6 USAA IntlVl N UIVM 55.54 47.64 2 48.64 15 48.64 48.37 +.19 -5.4tUsaa EMVl N UEVM 56.13 45.42 0 46.02 17 46.29 45.42 -.40 -10.4 Usaa STrBd N USTB 54.88 49.34 0 49.56 4 49.56 49.50 +.04 -1.0 Usaa IntBd N UITB 50.30 48.09 48.71 2 48.71 48.68 -.04 -2.9 USANA s N USNA 28 121.15 52.80 198 110.80 1273 111.80 107.60 +2.10 +49.6 USCF Oil n N USOU 80.79 22.66 3 64.02 51 65.57 59.40 -6.42 +48.9 USCF ShOil N USOD 26.29 4.69 1 5.67 46 6.12 5.59 +.28 -49.9 USCF shpei N BUY 28.70 23.45 0 27.83 1 27.83 27.53 +.48 +9.9 USD Ptrs N USDP 1.41f 13.4 12.00 9.00 24 10.50 147 10.90 10.50 -.30 -6.7 USG N USG 24 43.40 25.60 758 43.20 5417 43.33 43.15 -.03 +12.0 UTStarcm Q UTSI 15 6.51 1.97 8 3.99 57 4.06 3.93 -.01 -29.1 Ubiquiti Q UBNT .17 .2 24 89.99 47.78 226 88.44 950 89.56 87.24 +.47 +24.5 UltaBeauty Q ULTA 26 262.48 187.96 645 254.52 3865 260.50 248.28 -5.35 +13.8sUltimSoft Q ULTI 292.56 181.59 207 292.05 1022 297.16 276.10 +11.52 +33.8 UltraClean Q UCTT 7 34.59 15.36 779 15.93 5499 16.47 15.82 -.17 -31.0 UltPetro n Q UPL 10.98 1.54 1499 1.85 14431 1.92 1.66 +.08 -79.6sUltragenyx Q RARE 87.33 41.67 719 82.90 3021 87.33 81.43 -1.66 +78.7 Ultralife Q ULBI 28 10.95 5.80 2 10.15 53 10.45 9.75 +.15 +55.0tUltrapar N UGP .55e 4.8 26.48 10.77 685 11.40 3713 11.58 10.77 +.20 -49.8 Umpqua Q UMPQ .80 3.6 17 24.89 16.77 3527 22.20 15227 23.39 21.93 -.34 +6.7 UndrArm s N UAA 37 24.70 11.40 4066 21.61 18518 22.48 21.27 +.12 +49.8 UnAr C wi N UA 22.68 10.36 1460 20.02 13719 20.53 19.72 -.21 +50.3 UniQure Q QURE 40.99 6.28 265 34.09 1655 39.75 34.00 -5.36 +74.0 UnicoA Q UNAM 11.30 7.07 7.15 2 7.20 7.15 -.14 -16.4 Unifi N UFI 15 39.21 27.98 28 31.49 221 32.01 31.31 -.35 -12.2 UniFirst N UNF .45f .2 24 193.05 135.95 49 187.20 283 190.70 183.05 -2.40 +13.5 UnilevNV N UN 1.43e 2.5 61.62 51.56 1723 57.97 5985 58.08 55.40 +1.85 +2.9 Unilever N UL 1.48e 2.6 60.13 50.74 1021 57.09 3505 57.27 54.75 +1.55 +3.2 UnionAc un N LTN/U 10.30 10.00 10.27 4 10.30 10.25 +.02 +2.3sUnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 1053 41.45 3431 42.74 39.11 +2.51 +14.6 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 53.00 8 53.00 52.10 +.55 +.1 UnionPac N UNP 2.92 2.1 10 148.33 101.06 4879 141.41 28286 142.13 136.66 +1.47 +5.5 UniqueF n A UFAB .60 7.3 10 9.70 7.05 1 8.26 37 8.48 8.10 +.14 +11.3 Unisys N UIS 15.05 6.90 453 14.05 2189 14.60 13.90 -.35 +72.4 Unit N UNT 14 28.68 15.29 255 25.75 1443 26.79 25.68 -1.32 +17.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.43 8 13.55 13.10 +.21 +1.3 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 1 22.55 3 22.60 21.87 +.70 +1.6 UBSI Q UBSI 1.36 3.7 22 38.80 31.70 363 36.50 2730 36.70 35.15 +1.00 +5.0 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 3 27.85 17 27.90 26.95 +.10 +35.5 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 504 30.81 1695 31.04 30.09 +.73 +9.5sUCmntyFn Q UCFC .28f 2.5 19 11.98 8.49 138 11.20 1066 11.98 11.06 +.12 +22.7sUtdContl N UAL 12 80.92 56.51 4535 80.91 42959 81.55 71.52 +8.81 +20.0 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 106 17.92 635 18.05 17.08 +.59 +1.6 UtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 41 56.96 186 57.03 55.68 +.97 +25.0 UtdInsur Q UIHC .24 1.2 21.45 13.60 69 20.31 274 20.75 20.04 +.24 +17.7 UtdMicro N UMC .09e 3.2 3.14 2.21 1505 2.83 14705 2.88 2.72 +.04 +18.4 UtdNtrlF Q UNFI 13 52.69 32.52 412 43.21 1879 44.94 43.16 -.59 -12.3 UPS B N UPS 3.64 3.2 19 135.53 101.45 1776 112.07 14185 112.90 109.66 +3.10 -5.9 UtdRentals N URI 8 190.74 106.52 1808 151.11 10087 156.69 150.00 -3.72 -12.1 USecBcCA Q UBFO .36 3.4 23 11.65 8.45 17 10.65 89 11.45 10.40 -.60 -3.2 USNatGas N UNL 10.28 8.54 9.08 4 9.13 9.00 -.04 -1.1 US12MoOil N USL 25.74 16.45 10 24.22 96 24.37 23.75 -.45 +15.8 USAntimny A UAMY .59 .20 70 .51 579 .58 .46 +.03 +60.6 US Bancrp N USB 1.20 2.4 13 58.50 48.49 9162 51.06 50467 51.68 50.47 +.15 -4.7 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 921.01 1 921.01 921.01 -2.29 +3.7 US Bcp pfH N USBpH .89e 3.7 24.34 21.61 80 24.15 252 24.16 23.61 +.15 +7.0 US Bcp pfM N USBpM 1.63 5.8 30.14 27.24 159 27.87 389 27.89 27.41 +.12 -1.2 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 42 25.23 193 25.43 25.05 -.09 -.2 US Brent N BNO 22.42 12.73 459 20.45 1880 20.68 20.00 -.57 +13.0 US Cellular N USM 44 41.82 32.06 100 33.41 623 34.74 33.09 -1.11 -11.2 US Cellu60 N UZA 1.74 6.9 26.26 23.80 24 25.36 71 25.36 25.07 +.07 +.5 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 6 25.89 27 25.99 25.73 +.02 +.7 US Cell64 N UZC 1.81 7.0 27.48 24.55 11 25.71 64 26.12 25.71 -.41 -.8 USCmdtyFd N USCI 45.44 38.36 55 41.61 782 42.03 41.28 -.68 -2.2 USDslHtOil N UHN 21.76 14.28 0 19.99 2 19.99 19.57 -.25 +3.4 US Engy rs Q USEG 1.96 .68 40 1.20 343 1.28 1.18 -.08 -20.0 US GasFd N UGA 36.45 24.92 47 33.21 102 33.33 32.22 -.55 +4.3tUSCoppFd N CPER 21.26 17.01 46 17.38 236 17.54 17.01 -.18 -17.5 USAgriFd N USAG 18.21 15.55 0 15.97 2 15.97 15.73 +.37 -3.3 USLime Q USLM .54 .7 24 101.40 70.56 2 80.92 8 83.34 78.96 -1.19 +5.0 US NGas rs N UNG 27.92 20.40 1648 22.38 10012 22.55 21.91 -.03 US OilFd N USO 15.25 9.32 19876 14.15 149925 14.29 13.76 -.32 +17.8 US ShrtOil N DNO 74.33 43.86 1 47.07 39 48.24 46.62 +.95 -17.1 USSteel N X .20 .5 22 47.64 22.38 5901 37.13 34589 37.79 35.65 +.92 +5.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3161 130.26 18665 132.65 128.78 +.75 +2.1 UtdTherap Q UTHR 8 152.55 100.57 381 125.03 1996 126.64 121.31 +.29 -15.5 UtdGrdian Q UG 1.50e 7.9 28 21.33 15.00 4 19.00 21 19.60 18.75 -.50 +2.7 UtdhlthGp N UNH 3.60f 1.4 22 259.01 183.86 1960 252.70 19240 258.45 246.27 -6.00 +14.6 UnitGrp Q UNIT 2.40 13.8 45 26.55 13.81 5178 17.43 23349 21.80 17.24 -4.27 -2.0 UNITIL N UTL 1.46 2.9 27 53.07 40.92 21 51.15 135 51.72 50.56 -.41 +12.1sUnityBcp Q UNTY .28f 1.1 20 24.95 16.15 5 24.85 39 24.95 24.15 +.90 +25.8 UnityBio n Q UBX 20.48 12.75 34 14.72 170 15.40 14.72 -.43 -11.6 Univar n N UNVR 52 31.95 25.57 1119 27.52 2917 27.75 26.71 +.52 -11.1 UnvslCp N UVV 3.00f 4.6 9 71.60 45.95 128 65.70 1107 68.73 62.80 -2.70 +25.1 UnivDisp Q OLED .24 .3 58 209.00 78.75 653 95.65 3911 98.60 94.10 +2.10 -44.6 UnvElc Q UEIC 23 72.50 26.97 141 35.40 609 35.70 33.45 +.65 -25.1 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 504 36.68 3131 38.63 34.40 -1.23 -2.5 UnvHR N UHT 2.64 4.1 38 84.90 53.00 26 64.87 142 65.96 62.74 -.82 -13.6 UnivHlthS N UHS .40 .4 14 128.15 95.26 434 112.67 2926 115.30 111.68 -2.07 -.6sUniv Insur N UVE .64a 1.7 13 38.00 15.08 115 37.65 751 38.00 36.40 +1.00 +37.7 UnvLogist Q ULH .42f 1.5 21 28.15 14.05 105 27.85 500 28.04 27.10 +.45 +17.3 UnvSecInst A UUU 3.50 1.05 3 1.35 137 1.40 1.25 +.01 -20.6 UnvStainls Q USAP 57 31.20 17.30 47 25.21 366 25.47 23.31 +1.64 +17.7 UnivTInst N UTI .08 2.4 3.78 2.21 31 3.28 154 3.44 3.26 -.07 +36.7 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 57 27.75 478 28.00 27.30 +.50 -1.1 UnumGrp N UNM 1.04f 2.8 2 58.73 36.15 1335 37.53 6144 38.36 37.05 -.13 -31.6sUnumTh n Q UMRX 16.51 10.15 921 14.06 3208 16.51 13.54 -2.10 +26.6 UplandSoft Q UPLD 37.35 18.52 125 35.25 588 35.72 34.61 -.41 +62.7 Ur-Energy A URG 74 .79 .50 921 .74 4615 .74 .66 +.06 +7.5 UraniumEn A UEC 2.00 .96 2091 1.66 9054 1.68 1.51 +.06 -6.2 UrbnEdg n N UE .88 3.9 27 26.19 19.51 309 22.56 2037 23.04 22.22 -.28 -11.5 UrbanOne Q UONE 4.85 1.25 1 2.30 9 2.40 2.10 -.10 +24.3 UrbanOnD Q UONEK 2.40 1.35 51 2.06 402 2.15 2.00 +.01 +17.4 UrbanOut Q URBN 24 48.24 16.68 940 45.99 6406 47.35 43.81 +1.43 +31.2 UrogenP n Q URGN 69.57 17.07 24 47.35 362 48.49 45.36 -.38 +27.3 UrstdBid N UBP 1.06f 6.0 36 18.92 15.36 13 17.75 24 18.10 17.37 -.27 +4.7 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 85 22.45 440 22.66 21.86 +.06 +3.3 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.04 13 25.41 25.04 +.12 -4.8 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 7 24.55 31 24.88 24.31 +.06 -6.1 UtahMed Q UTMD 1.08 1.1 117.65 68.10 11 95.25 95 102.05 94.25 -5.15 +17.0 Uxin Ltd n Q UXIN 10.49 7.05 710 7.56 5097 8.60 7.40 -1.08 -21.8V -:VBI Vac n Q VBIV 5.10 2.56 82 2.72 733 2.96 2.66 -.21 -36.3 VEON Q VEON .28e 9.4 4.47 2.20 3429 2.98 11926 3.15 2.92 -.06 -22.4sVF Corp N VFC 1.84 2.0 49 89.60 55.51 4380 92.94 16417 93.51 86.42 +8.10 +25.6 VICI Pr n N VICI .64 3.1 21.33 17.58 1078 20.73 9599 21.25 20.56 -.44 -.8 VOC EnTr N VOC .47e 7.5 13 6.66 3.15 140 6.29 632 6.35 5.82 +.42 +6.3 VOXX Intl Q VOXX 5 8.85 4.64 102 5.55 515 5.65 5.40 +.05 -.9 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 15 47.53 95 50.66 47.28 -.99 -1.9 VaalcoE N EGY 3.38 .68 426 3.10 5134 3.25 2.80 -.17 +344.8sVailRsrt N MTN 5.88 2.1 29 291.61 200.68 317 285.23 1177 291.61 285.04 -2.81 +34.2 Vale SA N VALE .29e 2.2 13 15.24 8.97 17615 12.93 81567 13.49 12.75 -.21 +5.7 Valerits hn Q VLRX 6.79 1.19 250 1.49 1271 1.66 1.48 -.15 -47.7 ValeroE N VLO 3.20 3.0 28 126.98 64.22 2292 106.21 13271 108.15 103.75 -1.13 +15.6 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 74 39.60 1351 40.72 38.40 +.24 -11.0 Valhi N VHI .08 1.5 48 9.24 2.13 113 5.24 672 5.43 4.89 +.01 -15.1 Validus pfA N VRpA 26.32 24.12 17 26.18 74 26.18 25.80 -.01 +1.0 Validus pfB N VRpB 26.23 24.15 24 25.55 67 25.68 25.45 -.14 -.3 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1696 12.91 8055 12.99 12.52 +.46 +15.1 VlyNB wt18 N VLY/WS .28 .04 .15 +32.7 VlyNBc pfA N VLYpA 1.56 5.9 29.64 25.83 8 26.43 34 26.82 26.43 -.23 -4.8 VlyBcp pfB N VLYpB 28.11 24.99 106 25.95 128 26.15 25.95 -.13 -1.9tValmont N VMI 1.50 1.1 20 176.35 135.40 88 139.65 944 141.40 135.40 -.25 -15.8 ValueLine Q VALU .76 3.5 20 25.14 13.26 1 21.71 10 23.00 20.00 -.54 +12.2 Valvoline n N VVV .30 1.3 25.63 19.86 1052 22.38 5706 22.48 21.52 +.52 -10.7tVanEMGold N OUNZ 13.44 11.95 25 12.09 174 12.21 11.95 -.11 -5.9 VanEGold N GDX .06e .3 25.58 20.84 39134 21.78 182960 22.00 21.48 -.18 -6.3 VnE LgFl n N LFEQ 28.49 24.56 4 27.26 51 27.46 27.21 +3.6 VanE Grn n N GRNB 27.50 25.81 1 26.14 19 26.16 26.00 +.01 -3.1 VnEkSteel N SLX .40e .9 51.92 39.22 9 46.04 61 46.79 45.42 +.11 +.4 VnEkHiIn rs N YMLP 25.49 20.51 2 21.81 33 22.00 21.40 +.29 -6.6 VanE Env N EVX .53e .6 97.00 77.29 0 91.92 0 91.92 91.92 -.36 +5.8 VanE EMHi N HYEM 1.57 6.8 24.95 22.68 78 22.95 831 22.97 22.80 +.07 -6.3sVanEHiYM N HYD 1.45 4.6 31.49 30.60 585 31.48 1952 31.51 31.41 +.02 +.9 VanE ChiBd N CBON .68e 24.34 22.43 22.49 1 22.70 22.44 -.23 -1.0 VnEkShHY N SHYD .81 3.3 25.30 24.04 23 24.57 167 24.68 24.53 +.01 +1.6 VnEkRus N RSX .01e 24.33 19.73 5690 21.04 36039 21.87 20.87 -.75 -.8 VanE BDC N BIZD 1.47e 8.7 18.20 15.39 57 16.93 662 17.09 16.58 +.32 +2.0 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.65 475 19.71 19.55 -.01 -.1 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 215 28.83 2920 28.83 28.76 +.01 -3.7 VanE IntHY N IHY 1.26 5.1 26.20 24.18 10 24.58 53 24.61 24.30 +.04 -4.1 VanE Reit N MORT 2.36e 7.9 25.30 21.20 24 24.00 239 24.05 23.80 +.11 -.3 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 26 25.34 79 25.36 25.19 +.11 -4.9 VanE EmM N EMAG .92 4.4 22.45 20.25 266 20.74 284 20.87 20.47 +.16 -5.0 VanE IGFlt N FLTR .15e .6 25.42 25.15 52 25.29 430 25.30 25.26 +.01 +.1 VanE EMBd N EMLC .98 5.7 19.91 16.75 2521 17.20 15368 17.25 17.01 +.03 -9.4 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 59.72 9 59.72 58.45 +1.19 -2.4 VEckMun N PRB .15e .6 24.68 24.08 24.32 13 24.39 24.27 +.04 +.1 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.32 204 17.36 17.26 +.03 +.4 VanE LgMu N MLN .62 3.1 20.43 19.41 32 19.81 93 19.95 19.80 -.09 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 184 23.62 737 23.67 23.59 -.01 -1.9 VnEkHiInInf N YMLI 1.20 9.0 15.10 11.07 3 13.29 11 13.51 12.74 +.41 -1.0 VanE GenDr N GNRX 26.68 20.60 0 25.17 3 25.27 24.81 -.04 +3.6 VanE OilR N CRAK 33.85 23.92 13 32.60 55 32.74 31.80 +.61 +6.2 V IntMoat N MOTI 36.88 32.00 50 33.19 89 33.22 32.77 +.17 -2.7 VEckNucl N NLR 1.72e 3.3 54.27 45.37 51.40 15 51.41 50.92 +.29 +4.8 VnEkGlSpin N SPUN 25.99 21.84 0 25.46 3 25.67 25.46 -.12 +5.4 VanEChAMC N CNXT 37.10 27.75 0 29.01 16 29.50 28.57 -.46 -16.2sVanE Israel N ISRA .44e 1.4 32.47 27.63 1 32.39 15 32.47 32.14 +.01 +6.7 VanEWMoat N MOAT .41e .9 46.20 38.21 42 44.59 373 45.01 44.52 -.40 +5.0 VanE UncOG N FRAK .06e .3 18.24 12.59 14 17.22 42 17.40 16.89 -.46 +10.0 VnEkSemi N SMH .58e .5 114.55 84.08 3534 106.66 23569 107.22 103.71 +1.68 +9.0sVnEkRtl] N RTH 1.39e 1.3 104.38 77.47 6 103.43 33 104.38 103.00 +.19 +13.2 VanE GenD Q GNRX 64.65 53.83 5 60.50 64 60.86 60.01 -.49 +2.0 VanE Agri N MOO 1.10e 1.8 65.86 55.35 8 62.57 133 62.67 61.93 +.24 +1.6 VEckOilSvc N OIH .47e 1.8 29.87 21.70 4611 25.48 24950 26.06 25.35 -.83 -2.2 VanE VecBi Q BBH 136.83 111.36 7 128.29 49 128.88 127.31 -.40 +3.0tVnEkRusSC N RSXJ .81e 2.3 44.21 34.97 3 34.99 9 36.00 34.87 -.73 -14.6 VEckVcREr N REMX .50a 2.2 32.97 19.30 23 22.62 192 23.41 22.61 -1.07 -24.8 VEckChina N PEK 1.41e 1.3 54.26 39.14 5 40.57 23 40.67 39.43 -.04 -16.0 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 15 47.02 216 48.22 46.27 -1.76 -30.7 VanE Egyp N EGPT 40.97 26.30 13 33.77 62 34.80 33.59 -.57 +3.3 VEckPoland N PLND .29e 1.8 21.80 15.47 1 16.57 8 16.57 16.21 +.18 -16.1 VanE JrGld N GDXJ 37.76 29.84 11657 32.09 54869 32.52 31.68 -.44 -6.0 VanE Coal N KOL .13 .8 18.49 13.81 31 15.65 1447 15.84 15.49 -.06 -2.4 VnEk Viet N VNM .32e 2.0 20.50 14.03 191 16.00 863 16.20 15.64 +.35 -10.5 VanEBrzSC N BRF 26.12 17.34 27 19.63 51 19.81 18.56 +1.03 -16.3 VanEIndo N IDX .25e 1.2 26.90 19.96 5 21.03 42 21.12 20.74 -.22 -15.3 VanENatRs N HAP .64e 1.8 39.67 33.38 1 36.50 12 36.74 36.27 -.27 -1.7 VanE VAfr N AFK .53e 2.3 27.39 22.53 8 23.09 32 23.30 22.85 -.11 -7.1 VanE Gam N BJK 1.07e 2.3 50.35 38.99 10 46.14 28 46.32 45.70 +.05 -1.1sVandaPhm Q VNDA 21.25 11.90 292 20.80 2291 21.25 19.55 +1.00 +36.8 VangLTBd N BLV 3.92e 4.2 95.98 86.51 93 88.71 361 89.75 88.65 -1.14 -6.7 VangIntBd N BIV 2.17a 2.7 85.85 79.91 713 80.97 5167 81.15 80.89 -.20 -3.4 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1022 78.18 5560 78.22 78.10 +.01 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1608 79.16 9901 79.37 79.12 -.21 -3.0 VangExDur N EDV 4.81e 3.1 123.85 107.64 273 113.37 408 115.99 113.24 -3.22 -6.3sVangMegG N MGK 1.33e 1.1 124.03 100.95 72 123.31 471 124.03 122.36 -.14 +10.8 VangMegV N MGV 1.53e 2.0 81.59 69.09 58 76.58 359 77.07 76.27 +.16 +.2 VanHiDvY N VYM 2.10e 2.5 90.93 77.84 426 84.63 2450 85.15 84.48 -.13 -1.2 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 38 63.15 216 63.15 62.41 +.27 -5.7 VangIntDiv Q VIGI 1.15e 1.7 70.39 62.04 82 66.25 227 66.25 65.33 +.45 -.1 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 70 76.34 294 76.47 76.14 -.17 -4.9 VangEMI N VXF 1.13e .9 122.29 99.37 234 121.49 1856 122.18 120.13 +.32 +8.7sVangGrth N VUG 1.38e .9 156.05 127.70 538 155.29 3301 156.05 154.05 -.14 +10.4 VangLgCp N VV 1.84e 1.4 131.68 111.05 160 128.74 1506 129.38 127.98 +.10 +5.0 VangMidC N VO 1.76e 1.1 164.17 140.54 235 161.97 2090 162.91 160.97 +.08 +4.6sVangSmCp N VB 1.63e 1.0 161.44 131.25 825 160.62 3933 161.44 158.67 +.74 +8.7sVangSCG N VBK 1.19e .7 183.70 141.75 103 182.55 560 183.70 180.43 +.53 +13.5 VangSCV N VBR 1.96e 1.4 140.27 118.55 290 139.15 1048 139.77 137.49 +.58 +4.8 VangTSM N VTI 2.17e 1.5 146.87 123.79 1508 144.84 8208 145.50 144.01 +.14 +5.5 VangValu N VTV 2.05e 1.9 113.46 96.02 772 106.65 9962 107.33 106.23 +.20 +.3 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2711 256.98 10187 258.32 255.80 +.19 +4.8 VangMCVal N VOE 1.76e 1.6 117.97 101.45 120 112.59 762 113.42 112.04 +.09 +.9sVangMCGr N VOT .82e .6 139.85 115.92 216 139.24 533 139.85 137.88 +.11 +9.0 VangREIT N VNQ 3.08e 3.8 86.14 72.05 3266 81.08 19865 82.20 80.55 -1.18 -2.3 VangDivAp N VIG 1.82e 1.7 108.99 91.60 331 105.15 2165 105.36 104.02 +.58 +3.1 V exUSRE Q VNQI 2.86e 4.9 65.20 56.87 203 58.05 2477 58.22 57.32 -.26 -4.0 VangAllWld N VSS 2.83e 2.5 127.14 109.54 84 115.34 976 115.91 114.39 -.29 -3.3 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 VangAllW N VEU 1.34e 2.5 58.90 50.83 1153 52.67 10391 52.72 52.05 +.21 -3.7 VangEmg N VWO 1.10e 2.6 50.99 41.03 10122 42.91 43768 43.00 42.09 +.11 -6.5 VangPacif N VPL 1.37e 2.0 77.96 66.36 88 69.98 632 70.01 69.22 +.41 -4.0 VangEur N VGK 1.71e 3.0 63.60 55.18 1970 57.30 16240 57.38 56.75 +.22 -3.1 VangTEBd N VTEB .28e 52.07 50.36 414 51.10 1763 51.18 50.98 -.02 -1.1sVang500Gr N VOOG 1.62e 1.1 152.68 124.00 66 151.98 245 152.68 150.67 +.15 +11.0 Van500Val N VOOV 2.01e 1.9 116.72 99.89 16 108.32 74 109.04 108.11 +.03 -1.5 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 7 144.94 51 145.73 142.98 +.75 +9.5sVanSC600G N VIOG 1.13e .7 170.61 128.05 18 170.03 102 170.76 166.78 +2.28 +16.5sVangSC600 N VIOO 1.19e .8 158.77 121.82 37 158.18 170 158.94 155.39 +1.52 +13.5 VanMC400V N IVOV 1.50e 1.2 128.40 109.00 8 126.70 36 127.47 125.71 +.09 +4.1sVanMC400G N IVOG 1.16e .8 144.19 118.23 19 143.15 59 144.19 141.97 +.23 +7.6 VanMC400 N IVOO 1.57e 1.2 135.83 113.66 17 134.65 90 135.66 133.58 +.16 +5.3 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 185 59.86 3343 59.87 59.79 +.02 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 822 78.13 6379 78.18 78.05 +.02 -1.5 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.29 29 81.59 81.26 -.36 -4.4 VangR3K Q VTHR 2.17e 1.7 131.16 110.90 5 129.30 20 129.86 128.53 +.02 +5.3 VanR2KGr Q VTWG .82e .5 155.90 117.80 14 154.49 51 155.26 151.90 +1.12 +14.0 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 59 116.89 78 117.33 115.63 +.48 +6.7 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 41 135.36 272 136.00 133.42 +.73 +10.7sVanR1KGr Q VONG 1.65e 1.1 153.96 123.04 25 153.26 128 153.96 151.76 +.10 +11.0 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 103 62.52 3341 62.66 62.50 -.15 -2.2 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 28 107.61 151 108.25 107.25 +.07 -.9 VangR1K Q VONE 2.28e 1.8 131.36 110.94 16 128.83 71 129.40 128.03 +.10 +5.2 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 305 51.39 4872 51.49 51.31 -.05 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 131 88.29 1469 89.13 88.16 -1.14 -7.8 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 465 74.21 1681 75.20 74.17 -1.20 -4.9 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 1039 83.81 7786 83.97 83.65 -.10 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 503 48.80 1786 48.84 48.77 -.09 VangFTSE N VEA 1.10e 2.5 47.89 41.73 5343 43.41 32814 43.44 43.00 +.16 -3.2 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 586 54.89 4519 55.00 54.82 -.02 +1.0 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.81 493 54.80 2817 54.83 54.16 +.20 -3.5sVangCnD N VCR 2.03e 1.2 176.16 138.69 50 174.55 342 176.16 173.86 +.14 +11.9 VangCnS N VDC 3.69e 2.7 151.29 126.78 81 137.38 438 137.75 135.50 +.24 -5.9 VangEngy N VDE 2.37e 2.3 109.79 83.80 103 103.45 955 104.81 102.23 -1.93 +4.5 VangFncl N VFH .90e 1.3 75.48 59.92 387 69.92 2352 70.67 68.55 +1.54 -.2 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 73 165.79 579 167.00 165.42 -1.10 +7.6 VangIndl N VIS 2.25e 1.6 151.28 125.63 69 141.02 1152 141.57 138.71 +1.15 -.9sVangInfT N VGT 1.61e .8 190.95 144.77 327 190.20 1681 191.23 187.44 +.44 +15.5 VangMat N VAW 2.12e 1.6 144.65 120.06 69 132.66 377 134.42 131.60 -.37 -3.0 VangUtil N VPU 3.41e 2.9 125.54 104.82 83 116.78 422 118.16 116.00 -.53 +.2 VangTel N VOX 3.14e 3.7 95.57 81.62 88 85.97 479 88.03 85.90 -1.92 -5.7 VantEng n Q VEAC 9.97 9.62 9.94 46 9.94 9.90 +.02 +2.3sVantEn un Q VEACU 10.43 9.97 10.43 15 10.43 10.30 +.13 +2.4 VarexImag Q VREX 43.76 27.80 113 38.20 691 38.32 36.47 +.66 -4.9 VarianMed N VAR 89 130.29 95.23 551 116.41 2951 117.17 114.43 +.05 +4.7 Varonis Q VRNS 83.10 35.55 205 79.00 1144 80.65 77.30 +.10 +62.7tVascuBio Q VBLT 9.05 2.00 131 2.10 559 2.20 2.00 -.05 -70.4 Vaxart rs Q VXRT 11.88 2.76 12 3.09 54 3.23 3.05 -.07 -50.4tVectoIQ n Q VTIQ 9.59 9.52 9.54 958 9.59 9.52 +.00 -.4 VectoIQ un Q VTIQU 10.10 9.97 13 10.09 651 10.10 10.04 +.04 +.9tVectorGp N VGR 1.60b 8.6 23 23.14 17.90 672 18.57 5576 19.10 17.90 -.48 -17.0 Vectren N VVC 1.80 2.5 28 71.71 58.00 209 71.42 1392 71.58 71.22 +.11 +9.8 Vectrus N VEC 14 41.48 25.17 61 31.16 350 31.66 30.86 -.15 +1.0tVedantaLtd N VEDL 1.20e 10.2 21.99 11.73 326 11.76 2050 12.27 11.71 -.46 -43.5 VeecoInst Q VECO 33.40 10.85 151 15.45 1644 16.30 15.10 +.10 +4.0 VeevaSys N VEEV 93 85.00 52.17 468 83.10 2570 84.22 81.00 +.57 +50.3tVenatorM n N VNTR 26.90 15.07 739 15.58 5886 17.16 15.07 -1.18 -29.6 Ventas N VTR 3.16 5.4 16 69.92 46.55 1894 58.25 11727 58.60 57.08 +.04 -2.9 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 1 25.01 21 25.10 24.97 -.08 -.6sVeoneer n N VNE 53.31 41.45 568 50.81 3711 53.31 47.81 +3.85 +19.1 VBradley Q VRA 40 15.47 6.99 214 13.76 1447 14.34 13.22 +.53 +13.0 Veracyte Q VCYT 10.51 5.23 81 10.22 627 10.49 9.79 -.09 +56.5 Verastem Q VSTM 9.07 2.77 2157 8.31 8959 8.57 7.71 -.19 +170.7 Vereit N VER .55 7.4 8.75 6.52 7455 7.39 41397 7.68 7.37 -.30 -5.1 Vereit pf N VERpF 1.68 6.5 27.05 24.43 71 25.85 331 25.85 25.30 +.22 +1.1 VeriFone N PAY 32 23.14 14.90 962 22.86 3333 22.90 22.84 +29.1 Vericel Q VCEL 14.75 3.00 699 10.60 6029 10.68 9.00 +1.50 +94.5 VerintSys Q VRNT 49.10 37.05 220 48.35 1153 49.00 47.65 -.15 +15.5sVerisign Q VRSN 39 150.10 96.78 453 149.09 2585 150.10 145.61 +1.51 +30.3 Verisk Q VRSK 39 113.29 78.97 675 112.59 2849 113.06 110.48 -.45 +17.3 Veritex Q VBTX 27 33.08 23.84 80 32.01 567 32.14 31.28 +.60 +16.0 Veritiv N VRTV 42.45 20.35 34 40.15 244 40.75 39.55 +.55 +38.9 Veritone n Q VERI 74.92 7.76 54 16.71 496 17.42 15.88 -.39 -28.0 VerizonCm N VZ 2.36 4.7 7 54.77 43.20 12026 50.62 55926 51.94 50.35 -.79 -4.4 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 16 26.01 129 26.07 25.81 -1.4 VermilnE g N VET 2.03 40.59 30.18 93 35.72 729 36.83 35.33 -1.26 -1.7tVermillion Q VRML 2.10 .55 901 .65 2606 .79 .55 +.03 -66.2 VeronaPh n Q VRNA 25.55 10.44 6 13.20 18 13.95 13.00 -.75 +11.2 Verrica n Q VRCA 23.29 16.54 12 18.45 108 18.98 18.10 -.42 +5.4 Versartis Q VSAR 22.10 1.35 117 2.03 694 2.10 2.00 -.03 -8.0 Verso Cp N VRS 22.69 3.82 140 21.15 891 21.91 20.53 +.26 +20.4 Versum N VSM .24f .6 42.74 33.06 694 38.58 1870 38.71 36.73 +1.29 +1.9 VertexEn Q VTNR 1.50 .65 85 .99 227 1.00 .94 -.01 +4.2sVertxPh Q VRTX 183.39 127.67 1606 177.40 7409 183.39 176.71 -3.10 +18.4 Veru Inc Q VERU 3.00 .90 39 2.05 290 2.16 2.01 -.03 +79.8 ViaSat Q VSAT 80.26 57.75 312 69.19 1931 70.25 67.29 -.72 -7.6 ViacomA Q VIA .80 2.5 7 42.55 28.20 13 32.10 98 35.25 32.00 -2.95 -8.0 ViacomB Q VIAB .80 2.9 5 36.77 22.13 2848 27.49 15751 30.24 27.45 -2.51 -10.8 ViadCorp N VVI .40 .7 28 61.85 46.95 50 56.95 233 57.40 55.95 -.10 +2.8 Viavi Q VIAV 30 11.54 8.34 1944 10.32 7993 10.61 10.02 -.14 +18.1 Vical rs Q VICL 3.70 1.02 232 1.30 1053 1.36 1.20 +.06 -29.0 Vicor Q VICR 52.05 16.30 156 50.60 967 52.00 49.25 +.95 +142.1 VicDvAcc n Q VSDA 29.50 25.49 0 29.36 1 29.38 29.29 +.11 +3.2 VicMultiF n Q VSMV 29.20 24.92 0 28.29 7 28.37 28.23 -.05 +2.6 Vict500VW Q CFA .44e .9 52.01 43.63 23 50.70 265 50.90 50.31 +.19 +3.9 VictDisEnV Q CSF .38e .8 49.61 39.59 9 48.90 22 49.06 48.20 +.40 +8.3 Vict500EV Q CFO .47e .9 52.03 43.52 88 50.67 401 50.84 50.08 +.22 +3.8 VicEM Hi n Q CEY 28.35 23.66 5 24.36 43 24.41 23.88 +.09 -6.7 VictDevVol Q CIZ .01j 39.92 32.95 7 34.25 55 34.45 33.84 +.12 -2.4 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 41 46.64 219 47.08 46.35 -.19 +.5 VictSCVol Q CSA .16e 50.28 40.61 1 49.99 6 50.04 49.35 +.47 +8.5 VictIntlVol Q CIL .15e 46.94 38.16 0 39.90 3 39.90 39.70 +.13 -1.8 VicEmMkt Q CEZ 31.99 26.23 2 26.95 5 27.13 26.77 -.21 -9.1 VictLCHiDv Q CDL .44e 47.44 41.96 9 45.36 44 45.66 45.27 -.21 +.1 VictSCHiD N CSB .60e 47.44 39.13 3 47.09 21 47.27 46.42 +.23 +5.6 VictIntHiD Q CID .33e 38.00 33.58 34.26 17 34.54 34.03 -.31 -5.4 VictCap n Q VCTR 13.50 9.20 49 10.11 227 10.69 9.97 -.02 -12.8 ViewRay n Q VRAY 10.64 4.40 935 9.66 4188 9.90 8.76 +.73 +4.3 VikingTh n Q VKTX 13.43 .88 4383 10.92 12191 11.55 9.61 +.18 +169.0 VikngTh wt Q VKTXW 3.84 .25 3.17 +25.3 VillagB&T Q VBFC 52 34.30 26.90 33.35 1 34.05 33.35 -.65 +8.8 VillSupMkt Q VLGEA 1.00 3.4 17 31.49 21.95 16 29.69 97 30.20 28.51 +.66 +29.5sVinceHlg rs N VNCE 6 21.08 3.20 31 20.27 357 21.08 18.66 +1.44 +227.5 ViperEnPt Q VNOM 1.92f 6.0 37 34.49 14.76 354 32.18 2401 32.34 29.86 +.46 +37.9 Vipshop N VIPS 9 19.14 7.79 5136 10.03 24049 10.33 9.81 -.21 -14.4 VirTra n Q VTSI 7.36 4.14 3 4.97 26 5.10 4.82 -.12 -21.1 Virco Q VIRC .06 1.3 6.05 3.95 1 4.70 17 4.75 4.60 +.05 -6.9 VirnetX A VHC 8.75 2.10 109 3.35 953 3.50 3.25 -.10 -9.5 VirtuFin n Q VIRT .96 3.7 14 37.85 13.10 457 26.15 2709 26.60 25.30 +.35 +42.9 VirDynCr n N BLHY 25.49 24.24 8 24.56 43 24.67 24.47 -.02 -.9tVirShUS n N VESH 24.93 20.86 1 21.75 1 21.75 20.86 +.70 -4.8 ZweigTR N ZTR .97 8.4 14.18 10.74 152 11.63 632 11.70 11.32 +.26 -13.2tVirtGblMSc N VGI 1.87 13.8 19.46 13.22 45 13.57 366 13.59 13.22 +.02 -22.5 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 77 129.05 335 133.66 127.35 -2.45 +12.2 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 0 106.55 21 109.54 100.69 -.75 +5.6sVirtusa Q VRTU 54.89 31.53 136 54.13 668 54.89 53.32 -.08 +22.8sVisa s N V .84 .6 47 141.17 96.59 7154 140.99 33381 141.47 137.42 +1.57 +23.7sVishayInt N VSH .34f 1.3 26.50 16.65 1821 25.25 8110 26.50 25.10 -.45 +21.7sVishayPrc N VPG 37 40.45 16.55 138 40.45 341 41.60 38.25 +1.45 +60.8tVistaGold A VGZ .92 .56 310 .66 746 .66 .56 +.03 -6.4 VistaOutd n N VSTO 25.07 12.36 299 15.59 1812 16.16 15.33 -.44 +7.0 VistaGn n Q VTGN 2.65 .69 99 1.38 1343 1.53 1.25 +.01 +24.0 Visteon s Q VC 25 140.64 91.75 377 128.15 1999 132.19 126.71 -2.88 +2.4 VistraEn n N VST 24.81 15.86 2676 23.18 15120 24.01 22.90 -.26 +26.5 VitalThera Q VTL 8.81 2.43 144 8.45 1013 8.55 7.35 +.95 +42.0 VitaminSh N VSI 8 11.65 2.95 181 7.35 1292 7.50 6.51 +.45 +67.0 ViveveMd n Q VIVE 7.42 1.60 154 2.56 804 2.72 2.47 +.04 -48.5 VivintSolar N VSLR 20 5.80 2.70 262 5.30 1642 5.65 5.10 -.30 +30.9 Vivopwr n Q VVPR 6.69 1.02 8 1.80 77 1.98 1.75 -.11 -37.9 Vivus Q VVUS 3 1.27 .33 285 .74 1556 .78 .73 -.03 +47.3 VMware N VMW 41 165.00 88.11 1659 152.25 7142 156.40 150.88 -2.80 +21.5 VoceraCm N VCRA 33.17 22.43 116 32.59 786 32.80 31.06 -.14 +7.8tVodafone Q VOD 1.82e 7.8 32.75 23.27 7245 23.45 26505 24.27 23.23 -.71 -26.5 VolarisAv N VLRS 15.99 4.87 962 6.59 2982 6.63 5.94 +.12 -17.8 VolitionRX A VNRX 4.00 1.85 51 1.99 296 2.10 1.94 -.03 -32.3 VoltInfoSci A VISI 4.90 2.16 21 3.85 82 4.00 3.75 -.05 +1.3 Vonage N VG 13.67 6.35 1064 13.36 6060 13.60 13.09 +.06 +31.4 Vornado N VNO 2.52 3.5 26 80.92 64.14 679 72.19 3606 74.11 71.63 -1.73 -7.7 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 31 25.66 67 25.75 25.37 +.01 +1.6 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 531 24.41 784 25.10 24.38 -.69 -1.9 Vornad pfM N VNOpM 1.31 5.5 25.18 21.57 48 23.63 264 24.10 23.63 -.42 -5.9 Voxeljet N VJET 6.37 3.07 41 3.58 96 3.70 3.51 -.03 -21.7 VoyaAsPcD N IAE 1.02 10.8 11.38 9.30 19 9.48 134 9.50 9.32 +.13 -9.5 VoyaEmHi N IHD .92 11.9 9.86 7.61 37 7.73 267 7.87 7.68 -.02 -13.1 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1892 48.97 7999 49.40 47.13 +1.57 -1.0 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 47 11.50 175 11.56 11.43 +.06 +.6 VoyaGlbDv N IGD .91 12.2 8.16 7.00 138 7.49 1147 7.49 7.35 +.14 -3.4 VoyaInfra N IDE 1.46 9.7 17.66 14.25 81 15.07 328 15.09 14.39 +.69 -10.6 VoyaIntHD N IID .83 12.5 7.94 6.46 17 6.61 95 6.64 6.54 +.01 -12.3tVoyaPrRTr N PPR .29 5.8 5.35 4.93 248 4.97 2644 5.00 4.93 -.03 -2.0 VoyaNatRs N IRR .81 12.4 7.00 5.75 94 6.50 518 6.51 6.32 +.10 +3.8 VoyagerT n Q VYGR 31.91 8.10 724 18.70 2857 20.03 17.32 +.41 +12.7 vTvThera n Q VTVT 8.40 .65 47 1.44 403 1.57 1.42 -.13 -76.0 VulcanM N VMC 1.12 .9 26 141.20 108.17 797 123.88 6382 125.90 121.77 -2.28 -3.5 Vuzix Q VUZI 11.40 4.10 321 7.68 1166 8.10 7.55 +.08 +22.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 50

A -ARCAbio rs ABIO .59 +.02 ASV Hld n ASV 7.32 +.27 AbeonaTh ABEO 14.35 +.15 Abraxas AXAS 2.76 -.11 Acasti g rs ACST .56 +.01 AccelrDiag AXDX 21.60 -.75 AcerTh rs ACER 20.25 -.10 AdamisPh ADMP 3.80 +.15 AdestoTc n IOTS 5.70 -.30 AdmaBio ADMA 4.84 +.03 Adomani n ADOM .80 +.02 AMD AMD 16.50 -.21 AehrTest h AEHR 2.70 -.06 AEtern g rs AEZS 1.92 -.02 Aethlon rs AEMD 1.29 +.01 Agenus AGEN 2.12 -.12 AgroFresh AGFS 7.03 -.02 Airgain n AIRG 10.50 +.09 AkariTh rs AKTX 2.08 +.02 AkersBios AKER .37 -.00 Akoustis n AKTS 8.82 -.15 Albireo ALBO 32.61 +.06 AldeyraTh ALDX 7.90 -.15 All MMA n AMMA .20 -.01 AldHlPrd rs AHPI 2.50 -.06 AltaMesa n AMR 6.70 -.08 Amedica rs AMDA .48 +.00 AmeriHld n AMRH 1.33 -.08 AmElTech AETI 1.25 +.02 Anavex rs AVXL 3.16 -.05 AntaresP ATRS 2.78 +.02 ApollEnd rs APEN 8.28 +.18 ApolMed n AMEH 27.22 -.02 ApplRecy h ARCI .68 -.00 ApldDNA APDN 1.40 +.02 ApricusB rs APRI .40 -.01 AptoseB g APTO 3.13 -.17 AquaMetal h AQMS 3.08 +.21 AquaB Tc n AQB 3.02 -.03 Aradigm h ARDM 1.46 -.01 Arcimoto n FUV 4.08 +.33 AspenGp n ASPU 7.65 +.10 AssembBio ASMB 41.84 +.66 Astrotch rs ASTC 3.34 -.03 AsureSftw h ASUR 16.01 -.02 Athersys ATHX 2.07 AtlAcq n ATAC 10.26 +.06 Atomera n ATOM 5.78 -.03 AttisInd hn ATIS .40 -.00 Attunity ATTU 12.70 +.41 AutoWeb AUTO 4.03 -.12 AveThera n ATXI 4.06 -.10 AVEO Ph h AVEO 2.14 -.04 AvidBios rs CDMO 6.07 +.40 AxoGen AXGN 55.00 -.20 AytuBioSc n AYTU .29 +.01 AzurRx n AZRX 2.58 -.06B -BIO-key n BKYI 2.31 +.06 BOS Ltd BOSC 2.60 -.02 BankMarin BMRC 82.45 +.30 BenitecB n BNTC 2.73 -.02 BioDlvry lf BDSI 2.80 -.08 BioLifeSol BLFS 21.99 +.87 BioLneRx h BLRX .91 -.00 BioanlySys BASI 1.80 +.01 Bioblast rs ORPN 1.54 +.04 BiostrPh rs BSPM 2.24 +.02 Boxlight n BOXL 4.11 +.01 Brainstorm BCLI 4.18 Bridglne rs BLIN 1.56 -.05 BroadVis BVSN 2.10 BroadwdE BWEN 2.54 +.07C -CAS Med CASM 1.96 +.03 CASI Phr h CASI 7.35 +.27 CHF Sol rs CHFS 1.50 +.03 CM SevSt n CMSS 9.90 +.02 CTI BioP rs CTIC 2.35 +.08 CUI Glbl CUI 2.83 -.01 Caladriu rs CLBS 5.45 -.15 CambLrn ABCD 12.10 +.02 CancerGen CGIX .93 +.01 Capricor CAPR 1.30 -.04 CpstnTur rs CPST 1.78 -.03 CaroFin s CARO 42.42 +.36 CatalstB rs CBIO 10.38 -.53 CatalystPh CPRX 3.05 -.03 Catasys n CATS 7.12 -.02 Celcuity n CELC 23.48 +.05 Celsion rs CLSN 2.96 -.01 CelsiusH n CELH 4.61 -.05 Cemtrex rs CETX 2.02 -.03 CntRsDvA CDEV 17.47 -.26 CntlVyCm CVCY 21.17 -.10 CentCas CNTY 8.58 +.08 Cerecor n CERC 4.66 +.04 CescaTh h KOOL .42 -.00 ChampO hrs CSBR 8.76 -.13 Chantic rs BURG 2.99 -.07 CharlsCol h CTHR 1.10 +.03 CharterFn CHFN 24.19 +.14 ChckPnt n CKPT 2.78 +.06 Chembio CEMI 11.30 +.20 ChAdvCns CADC 6.95 +.55 ChinAutLog CALI 2.37 ChinaAuto CAAS 4.05 -.06 ChinCer rs CCCL 1.61 -.06 ChiCmCr h GLG 1.08 -.03 ChiCustR n CCRC 8.61 -.43 ChinaHGS HGSH 1.61 -.01 ChinLend h CLDC 1.82 -.03 ChinaNRes CHNR 2.11 -.07 ChiRecy rs CREG 1.52 -.07 ChinaNt rs CNET 2.31 -.04 ChromaDx n CDXC 4.38 -.04 CitiusPh n CTXR 2.74 +.11 CivistaBcsh CIVB 25.06 +.07 ClearSign CLIR 1.98 +.03 CoDiagn n CODX 3.44 CodaOct n CODA 5.05 -.24 CoffeeH JVA 5.34 -.04 CohBar n CWBR 5.63 -.07 CmtyBkTr ESXB 9.85 +.10 CmstkH rs CHCI 2.60 -.03 ContraFect CFRX 2.41 -.03 Corcept CORT 13.00 -.22 CountrP rs CPAH 3.07 -.08 CryoPort rs CYRX 15.97 -.13 CueBioph n CUE 11.22 +.15 Cyclacel rs CYCC 1.49 CymaBay CBAY 12.41 -.40 Cyren Ltd CYRN 2.90 -.05 CytRx rs CYTR 1.21 -.02 Cytosorbnt CTSO 11.85 -.15D -DareBio rs DARE 1.24 -.03 DarioHlth DRIO 1.32 +.01 Daseke n DSKE 9.53 -.03 Data IO DAIO 6.61 -.01 Datawatch DWCH 12.95 +.35 DelTaco TACO 14.10 -.24 DelmarPh n DMPI .65 +.01 DeltaTch h DELT 1.08 Dennys DENN 15.89 Determine DTRM 1.27 -.02 DifferBr rs DFBG 5.82 +.01 DiffusP hn DFFN .46 +.02 DigitalAlly DGLY 2.60 +.05 DigitlTurb APPS 1.44 -.02 DivrsRst h SAUC 1.01 -.20 DolphEnt hn DLPN 3.09 -.44 DragVic n LYL 3.15 +.18 DryShips s DRYS 4.92 -.26 DynavaxT DVAX 15.75 +.10E -ENDRA n NDRA 2.09 -.05 ENGlobal ENG 1.32 +.04 EagleBncp EGBN 57.40 +.35 Eco-Stim h ESES .68 +.03 eGain EGAN 13.90 +.40 EksoBio n EKSO 1.90 +.05 EltekLtd rs ELTK 3.92 -.08 Energous WATT 14.49 -.99 EsqFnHld n ESQ 25.75 -.28 EuroTech CLWT 4.25 -.10 Euroseas rs ESEA 1.63 -.15 EvofemBio EVFM 2.44 +.10 EvokePhm EVOK 2.69 EvolvgSys EVOL 2.65 ExactSci h EXAS 67.62 +.01 ExelaTch n XELA 4.90 -.05 EyegatePh EYEG .60 -.01F -FS Bncp FSBW 62.13 +.09 FarmMer s FMAO 47.61 -.04 FarmersNB FMNB 16.75 +.45 FedlStAc n FSAC 9.90 +.03 FenncPhr n FENC 9.21 +.05 FinTcII n FNTE 10.04 +.01 FinjanH FNJN 4.59 -.26 First LI s FLIC 25.30 -.30 FiveStar FVE 1.38 +.08 FlexSh n FPAY 3.66 +.11 Fonar FONR 27.30 +.50 ForshtAut n FRSX 3.07 +.02 FortressBio FBIO 2.60 -.08 Forward h FORD 1.83 +.07 FulingGbl n FORK 3.35 FullHseR FLL 3.23 FuweiF rs FFHL 2.85 -.16G -GSV Cap GSVC 6.98 -.04 GTx Inc rs GTXI 16.81 +1.46 GalectinTh GALT 5.62 -.20 GalmedPh GLMD 15.00 -.02 GeneticT rs GENE 1.32 +.00 Gevo rs GEVO 4.11 +.01 GblEagEnt ENT 2.74 -.02 GlobusM rs GLBS .44 -.02 GoodTimes GTIM 4.25 +.03 GorsHl A n GSHT 10.15 -.01 GoresHl un GSHTU 10.71 GreenBrick GRBK 10.00 GrpoFin GGAL 35.62 +1.27H -HTG Mol h HTGM 3.31 +.14 HalladorE HNRG 6.58 +.34 HaymkAc n HYAC 9.75 -.03 HaymkA un HYACU 10.35 +.07 HebronTc n HEBT 1.74 +.07 HeliMAn h HMNY .10 -.01 HernTher h HRTX 39.00 HeskaCorp HSKA 107.77 -1.55 Histogenics HSGX 2.37 -.06 HostessBr n TWNK 14.40 +.12 HowardBcp HBMD 17.75 +.25 HudsonTc HDSN 1.89 +.05 HuttigBld HBP 4.30 -.12I -ICAD ICAD 3.00 +.02 IFresh n IFMK 4.17 +.15 Itus Cp hrs ITUS 3.45 +.08 IdealPower IPWR 1.09 +.11 Identive lf INVE 4.69 +.28 IderaPhm IDRA .86 -.01 ImmuneP rs IMNP .19 -.00 ImprimisP IMMY 2.43 +.07 InfrEnAlt IEA 9.76 -.19 InspEnt INSE 6.40 +.15 IntecPhm n NTEC 4.70 -.05 IntegMed n IMTE 13.61 -.20 Intelliph IPCI .37 -.03 IntlnkEl n LINK 4.20 +.12 IntrpDia rs IDXG 1.05 +.02 iRadimed IRMD 22.80 +.15 Iteris ITI 5.39 -.15 Izea n IZEA 1.59 -.04J -Jason Inds JASN 2.50 -.05 JointCorp JYNT 8.28 +.40K -KBS Fash rs KBSF 5.08 +.10 KayAnAc n KAAC 9.91 KaziaTh rs KZIA 3.36 +.01 KeryxBio KERX 4.33 -.16 KindredBio KIN 12.85 Kingstone KINS 16.65 +.20 KingtoneW KONE 6.44 +.14 KitovPh n KTOV 2.17 -.04 Koss h KOSS 2.71 +.05 KrystlBio n KRYS 18.33 +.33L -LM FdgA n LMFA .37 LRAD h LRAD 2.95 -.02 LaJollaPh LJPC 32.27 +1.21 Landcad n LCA 10.11 +.01 LandsEnd LE 25.60 -.15 W -:sW&T Off N WTI .40 4.5 15 8.92 1.83 3726 8.85 16062 8.95 7.66 +.77 +167.4 WBI TacGr N WBIA .03e .1 26.51 22.50 12 24.90 31 24.98 24.53 +.13 -.9 WBI TactV N WBIB .08e .3 27.48 23.67 10 24.54 25 24.64 24.32 +.07 -6.9 WBI TacYd N WBIC .28e 1.2 23.53 20.92 13 23.21 32 23.37 23.10 +.04 +3.7 WBI TacSel N WBID .05e .2 25.62 21.85 10 24.41 24 24.49 24.02 +.25 -.4 WBI LCTG N WBIE .19e .7 28.05 23.50 17 26.99 38 27.11 26.92 -.04 +3.6 WBI LCTV N WBIF .22e .8 30.46 25.84 14 29.11 32 29.22 28.86 +.23 +.7 WBI LCTY N WBIG .31e 1.2 28.00 22.65 16 26.75 42 26.86 26.69 -.09 +3.5 WBI LCTS N WBIL .04e .1 29.15 24.92 13 27.12 30 27.20 26.74 +.26 -1.1 WBI PwFact N WBIY 27.94 22.34 23 27.16 92 27.43 27.04 -.02 +2.1 WBITacRot N WBIR 26.78 24.18 7 25.07 19 25.14 25.02 -.01 -1.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 14 23.97 45 24.06 23.92 -.09 -5.6 WBI THiInc N WBIH .45e 1.9 25.43 23.68 28 23.91 114 24.04 23.86 -.15 -4.1tWCF Bcp n Q WCFB .20 2.2 11.00 8.75 0 9.30 3 9.30 8.75 +.12 -2.4sWD 40 Q WDFC 2.16 1.4 39 163.70 103.80 73 159.70 434 163.70 155.60 -2.06 +35.3 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 1554 64.84 7665 65.56 64.24 -.35 -2.4sWEX Inc N WEX 38 197.77 101.14 265 196.23 1390 197.77 191.54 +.19 +38.9 WMIH Q WMIH 1.61 .60 1225 1.40 6592 1.41 1.36 +.03 +64.9 WNS Hldg N WNS 26 54.38 33.68 283 50.75 1691 53.57 48.41 -2.57 +26.5 WP Carey N WPC 4.06 6.1 18 72.41 59.23 204 66.02 1602 66.66 65.07 -.76 -4.2tWPP plc N WPP 3.91e 5.1 103.53 73.66 241 76.03 1085 80.70 73.66 -5.94 -16.0 WPX Engy N WPX 19.78 9.38 2925 18.78 22502 19.06 18.04 +.04 +33.5 WPX pfA N WPXp 1.56 2.0 81.68 45.44 22 77.65 284 78.50 74.59 +.36 +25.5 WSFS s Q WSFS .44f .8 18 56.70 42.45 112 54.25 585 54.50 52.80 +1.60 +13.4 WSI Inds Q WSCI .16 2.9 62 6.55 2.85 2 5.58 27 5.70 5.30 -.01 -7.0 WVS Fn Q WVFC .32a 2.0 26 18.05 14.76 16.36 1 16.50 16.36 -.14 +5.6 Wabash N WNC .30 1.5 14 26.54 18.25 361 19.88 2396 20.25 18.87 +.43 -8.4 WABCO N WBC 16 162.20 113.00 713 120.46 3269 123.02 117.04 -.57 -16.1sWabtec N WAB .48 .5 32 105.10 69.20 700 104.72 3618 105.45 101.93 +.65 +28.6 WaddellR N WDR 1.00 5.2 13 23.82 17.53 808 19.05 2977 19.22 18.35 +.70 -14.7 WageWrks N WAGE 30 69.25 38.40 341 51.65 1283 52.68 50.53 -.80 -16.7 WalMart N WMT 2.08f 2.4 21 109.98 75.55 4815 88.06 28675 89.19 86.83 +.36 -10.8 WalgBoots Q WBA 1.76f 2.7 14 83.89 59.07 7554 64.98 45839 66.72 64.31 -.19 -10.5 WalkerDun N WD 9 61.44 42.66 101 59.54 533 59.96 56.95 +2.21 +25.3 WarrMet n N HCC .20 31.65 9.19 944 26.78 5342 27.32 24.74 +1.21 +35.8 WashFed Q WAFD .68 2.0 15 37.70 29.80 312 33.40 1980 33.83 32.35 +.65 -2.5 WashPrGp N WPG 1.00 13.0 21 9.79 5.40 1438 7.69 10005 7.96 7.52 -.23 +8.0 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 17 23.50 51 23.50 23.04 +.24 -4.5 WashPr pfI N WPGpI 1.72 8.1 25.85 19.11 6 21.20 35 21.36 20.90 -.11 -14.4 WREIT N WRE 1.20 4.0 29 33.96 24.92 349 30.13 1708 30.73 29.58 -.66 -3.2 WshTrst Q WASH 1.72 2.9 21 63.25 48.85 20 59.90 107 60.25 58.10 +1.85 +12.5 WasteCon s N WCN .56 41 78.50 63.27 504 77.11 2436 78.18 76.41 -1.02 +8.7 WsteMInc N WM 1.85 2.2 18 89.73 73.48 1061 82.69 6862 84.38 82.30 -1.68 -4.2 Waters N WAT 30 220.20 171.32 532 197.15 3202 199.32 190.73 -.94 +2.0 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 32 17.10 265 17.55 17.05 +.3 Watsco N WSO 5.80 3.1 35 192.94 141.61 164 185.73 1013 186.69 180.52 +3.12 +9.2sWattsWtr N WTS .84f 1.0 28 84.25 59.15 101 84.00 425 84.60 81.30 +1.00 +10.6 WaveLfSc n Q WVE 55.95 15.15 146 39.05 575 39.90 36.35 +2.15 +11.3sWayfair N W 126.60 55.33 1135 126.50 6168 127.09 117.13 +7.33 +57.6 WaysideT Q WSTG .68 4.9 6 18.50 12.60 1 13.95 18 14.25 13.95 -.30 -16.5 WeathfIntl N WFT 4.72 2.07 8445 3.44 48856 3.54 3.31 -.08 -17.5 Web.com Q WEB 10 26.30 15.75 242 25.30 1559 25.65 25.10 -.30 +16.1 WebsterFn N WBS 1.32f 2.0 22 67.86 44.04 832 66.96 2934 67.66 64.07 +2.86 +19.2 WeiboCorp Q WB 142.12 71.20 1274 88.10 6398 91.32 86.90 -2.57 -14.8 WtWatch N WTW 84 105.73 32.55 1543 92.58 6188 94.27 89.27 +.55 +109.1 WeinRlt N WRI 1.58f 5.2 11 33.83 25.67 360 30.25 2068 30.73 29.78 -.27 -8.0 WeisMk N WMK 1.20 2.3 25 57.82 31.26 61 52.63 430 53.09 51.44 +.56 +27.2 Welbilt N WBT 23.85 18.34 606 23.30 5197 23.46 22.38 -.15 -.9 Wellcare N WCG 30 259.16 162.25 340 256.18 1989 258.02 250.32 -2.38 +27.4sWelleslyBc Q WEBK .22f .7 22 34.50 25.00 33.00 2 34.50 33.00 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 267 25.69 870 25.70 25.66 +.01 +.2 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 14 1266.40 383 1267.50 1261.71 +1.82 -3.3 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 67 24.68 324 24.68 24.38 +.18 -1.7 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 61 24.76 158 24.82 24.44 +.20 -1.4 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 59 24.87 188 24.87 24.48 +.27 -1.3tWellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 181 26.07 487 26.07 25.17 +.14 -3.4 WellsF pfR N WFCpR 1.66 6.0 30.32 26.87 66 27.60 246 27.60 27.36 +.13 -3.6 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 57 25.98 203 25.98 25.65 +.13 -1.8 WellsFargo N WFC 1.56 2.8 14 66.31 49.27 17217 56.41 107812 57.23 55.63 +1.05 -7.0 WellsF pfY N WFCpY 26.50 24.33 88 25.23 416 25.25 24.95 +.16 -2.7 WellsF pfX N WFCpX 26.16 24.15 170 25.12 736 25.12 24.86 +.12 -1.6 WellsF pfW N WFCpW 26.65 24.32 88 25.41 321 25.41 25.10 +.10 -2.2 WellsF pfV N WFCpV 26.82 25.00 76 26.01 243 26.01 25.70 +.11 -3.0 EvgGlbDiv N EOD .54m 9.7 6.50 5.52 74 5.56 647 5.64 5.54 -.08 -6.2 WFAdvInco A EAD .82 10.3 8.97 7.80 62 7.90 685 7.92 7.86 -6.0tWFAdMSec A ERC 1.16 9.3 13.65 12.24 75 12.48 959 12.54 12.24 -.02 -4.4 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 30 26.23 83 26.23 25.84 +.31 -1.0 WFAdUtlHi A ERH .90 7.2 13.59 9.51 11 12.48 73 12.54 12.40 +.07 -5.5 Welltower N WELL 1.68e 2.6 15 75.58 49.58 2424 63.49 8400 63.59 61.32 +.81 -.4 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 40 59.75 60 60.08 58.90 +.31 -.2sWendys Co Q WEN .34 2.0 19 18.25 13.57 2086 17.42 18028 18.25 17.15 -.14 +6.1 WernerEnt Q WERN .36f .9 28 43.95 28.55 1961 39.35 7258 39.60 35.35 +2.20 +1.8 Wesbanc Q WSBC 1.16 2.4 21 48.37 35.49 235 47.79 694 47.94 45.29 +2.60 +17.6sWescoAir N WAIR 12.25 6.05 326 12.10 1545 12.25 11.50 +.65 +63.5 Wesco Intl N WCC 18 69.35 48.95 213 59.35 1427 59.85 57.65 +.95 -12.9 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 13 25.90 65 26.00 25.30 +.45 +3.0 WestPhrm N WST .56 .6 42 103.36 80.02 330 99.61 1989 100.37 96.97 -.28 +1.0 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 98 59.12 409 60.00 57.70 +.69 -.7 WestellT rs Q WSTL 31 4.60 2.71 13 2.82 118 2.88 2.76 +.03 -24.8 WstnAlliB N WAL 16 64.06 44.83 1078 58.48 4071 59.45 56.32 +2.11 +3.3 WstnAll56 N WALA 1.56 6.1 26.71 25.15 2 25.66 26 25.80 25.53 +.07 -2.1tWstACpLn N TLI .87 8.7 11.22 9.93 10 9.98 223 10.07 9.93 -.04 -5.1 WAstEMkt N EMD .84 6.2 16.16 13.19 121 13.57 789 13.72 13.52 -.05 -12.7 WsADefOp N GDO 1.36 8.2 18.58 16.28 23 16.60 137 16.73 16.43 +.18 -7.8 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 88 9.16 461 9.26 9.13 +.02 -10.4 WstAstHI2 N HIX .80 13.7 7.35 5.97 102 6.40 864 6.46 6.38 -.01 -8.2 WAHiInOp N HIO .43 8.9 5.21 4.74 180 4.77 1366 4.81 4.76 +.01 -5.9 WAstHYOp N HYI 1.32 9.1 15.74 14.41 35 14.49 213 14.57 14.41 +.12 -4.2 WstnAsst N PAI .69 5.1 17.37 13.32 16 13.53 111 13.71 13.49 -.04 -14.5 WstnAsInt N SBI .48 5.6 9.98 8.58 22 8.63 114 8.69 8.62 -7.3 WAstDefOp N IGI 1.20 6.0 23.67 19.85 12 20.10 102 20.52 20.04 -.16 -12.1 WAMgdMu N MMU .78 6.1 14.60 12.54 76 12.81 393 12.98 12.77 +.06 -9.0 WstAstMtg N WMC 1.24e 11.4 9 10.95 8.54 185 10.83 1138 10.85 10.63 +.13 +8.8 WAMtDOp N DMO 2.82a 12.3 27.29 22.70 36 22.98 207 23.30 22.90 -.20 -6.9 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 21.01 105 21.20 21.00 +.06 +.6 WstAMunHi N MHF .34 4.7 8.05 7.08 31 7.20 211 7.26 7.18 +.02 -2.7 WAMunPrt N MNP .87 6.2 16.26 13.94 2 14.14 47 14.20 14.10 +.09 -7.1 WAstBdF N WEA 1.08 8.5 14.40 12.50 26 12.67 147 12.81 12.66 -.06 -8.3tWstAVari N GFY .93 5.6 17.79 16.38 4 16.50 20 16.67 16.38 -.03 -5.0 WAstInfSc N WIA .38 3.4 12.10 11.10 13 11.32 135 11.40 11.31 -.08 -4.0 WAstInfOpp N WIW .40 3.7 11.75 10.92 62 11.01 435 11.10 10.98 -.08 -3.6 WstC&G gs A WRN 1.44 .71 61 .81 308 .86 .77 -.03 -19.8 WDigital Q WDC 2.00 2.6 8 106.96 75.96 3300 76.64 12885 79.68 76.50 -2.88 -3.6 WstnGasEq N WGP 2.19f 6.1 22 43.49 31.63 146 36.04 718 37.16 35.23 +.06 -3.0 WstnGasPt N WES 3.80f 7.6 40 57.05 40.44 424 49.81 4561 51.28 48.45 +.56 +3.6 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 16 11.05 106 11.10 10.90 +1.4 WstnUnion N WU .76 3.7 11 22.21 18.38 2745 20.28 18379 20.47 19.99 -.08 +6.7 WestlkChm N WLK 1.59f 1.5 11 124.30 68.60 566 107.63 2835 109.13 104.92 -.25 +1.0 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 39 24.65 121 24.80 24.50 +.10 -1.2 WestmRs s N WMLP .46m 26.4 4.60 .98 7 1.75 120 1.90 1.51 +.18 -37.3 WestpacBk N WBK 1.52e 6.9 26.38 20.52 153 22.17 892 22.20 21.76 +.17 -9.1 WstptFuel g Q WPRT 4.33 1.53 306 2.53 1129 2.63 2.48 -.10 -32.7 WestRck N WRK 1.72 3.0 17 71.55 54.05 1000 57.50 5045 57.93 56.52 +.06 -9.0 WestwtrRs Q WWR 1.70 .35 336 .40 1888 .43 .36 +.02 -62.6 WestwdH N WHG 2.72 4.7 12 71.00 53.51 25 57.55 89 59.92 57.35 -1.21 -13.1 WeycoGp Q WEYS .92f 2.5 23 39.93 26.68 16 37.40 50 37.47 35.89 +.72 +25.8 Weyerhsr N WY 1.28 3.7 31 38.39 30.95 5529 34.88 21273 36.58 34.85 -1.56 -1.1 WheatPr g N WPM .28e 27 22.87 18.32 1637 21.31 9460 22.19 21.18 -.69 -3.7 Wheelr pfB Q WHLRP 2.25 12.7 23.12 12.58 7 17.75 30 17.82 16.55 +.96 -18.9 Wheelr pfD Q WHLRD 2.19 10.8 24.05 14.66 4 20.25 35 21.29 19.29 +.90 +.7 Wheeler rs Q WHLR 1.36 29.4 12.30 3.25 35 4.63 259 4.70 4.09 +.03 -53.6 Whrlpl N WHR 4.60f 3.0 32 200.61 142.30 1190 151.80 5323 154.79 148.15 -3.97 -10.0 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 9 910.67 52 916.51 904.00 +.30 +7.0 WhiteHFin Q WHF 1.42 9.5 10 15.80 10.92 26 14.92 155 15.30 14.50 +.27 +11.2 WhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 4 25.14 20 25.15 25.12 +.02 -1.8 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 194 12.75 991 12.94 12.54 -.12 -11.5 WhitngPet rs N WLL 56.47 15.88 2022 49.65 17050 51.92 47.18 -2.82 +87.5 WidOpW n N WOW 17.50 6.03 345 10.66 1736 11.27 10.57 -.22 +.9 WidePoint A WYY .73 .41 48 .52 657 .54 .49 +.00 -20.0 WildhRs n N WRD 29.67 10.36 827 21.94 5032 22.98 20.91 -.46 +19.2 WileyJA N JW/A 1.20 1.8 17 71.75 51.50 300 66.00 1387 69.00 65.75 -.40 +.4 WileyJB N JW/B 1.20 1.8 17 71.40 51.76 1 66.07 3 68.42 65.90 -.28 +.6 Wilhelmina Q WHLM 30 8.00 5.40 6.80 4 6.80 6.25 +.35 +5.1 WillScot Q WSC 16.05 9.45 260 15.80 2418 16.00 15.26 -.05 +24.4 WillmValV Q WVVI 25 8.86 7.81 2 8.37 21 8.51 8.17 +.12 +1.4 WillVV pfA Q WVVIP .22e 4.8 9.00 4.17 4.60 1 4.60 4.60 -.16 -11.7 Willdan Q WLDN 24 36.87 19.25 37 30.32 204 31.26 29.82 -.68 +26.6 WLyonHm N WLH 12 32.95 18.85 294 23.60 1397 25.23 23.46 -.61 -18.8 WmsCos N WMB 1.36 4.7 11 33.67 24.00 7394 28.80 44130 29.13 26.86 +1.48 -5.5sWillmsPtrs N WPZ 2.46f 5.7 51 44.07 32.74 1646 43.32 9766 44.07 40.46 +2.27 +11.7 WmsSon N WSM 1.72 2.8 18 65.99 42.68 691 61.58 5437 63.17 60.76 +.79 +19.1 WillisLFn Q WLFC 14 36.70 22.51 17 31.38 53 33.43 31.23 -.26 +25.7 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 386 159.62 2956 160.00 156.91 +1.58 +5.9tWindstm rs Q WIN 20.20 3.59 1299 3.46 6172 4.51 3.42 -1.06 -62.6 Wingstop n Q WING .28a .5 73 55.86 29.54 327 52.13 1938 53.30 50.52 -.08 +33.7 Winmark Q WINA .60f .4 26 153.70 121.55 4 146.00 16 148.65 141.10 +1.30 +12.8 Winnbgo N WGO .40 1.0 13 58.65 33.15 345 41.70 1655 43.15 40.25 +.15 -25.0 WinsFin Q WINS 390.88 46.00 0 58.25 2 60.06 58.25 -3.75 -67.6 Wintrust Q WTFC .76 .8 18 99.96 67.74 312 90.35 2264 91.92 86.62 +3.61 +9.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.62 7 27.08 38 27.57 27.03 -.04 -3.1 Wipro s N WIT .03e .6 6.40 4.50 776 5.23 5088 5.28 5.03 +.17 -4.4 WirelessT A WTT 2.64 1.35 5 2.03 95 2.25 1.95 -.17 -16.6 WT IntQua N IQDG 32.75 28.73 8 30.48 41 30.48 30.17 +.12 -.7 WT ST HiYl N SFHY 51.40 48.47 0 50.14 8 50.21 49.92 +.18 +2.3 WT HiYld n N WHFY 52.27 48.72 1 49.25 1 49.35 49.10 -.03 -2.2 WT Corp n N WFIG 50.34 47.25 47.91 0 47.91 47.91 +.21 -4.1 WT EmMDv N DVEM 36.70 30.37 2 31.55 12 31.55 30.96 +.11 -5.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT G exMx N XMX 31.68 27.29 2 30.12 605 30.12 29.95 +.10 +1.7 WT DyCEu N DDEZ 33.88 29.57 30.42 2 30.42 30.23 -.12 -3.4 WT DyInEq N DDWM 32.00 28.55 8 29.30 134 29.37 29.08 +.06 -4.1 WT DyInSm N DDLS 34.74 30.34 1 31.67 29 31.84 31.61 +.07 -5.5 WT DynCJp N DDJP 31.29 27.41 28.35 1 28.35 28.33 -.32 -5.1 WTBearEq N DYB 26.48 24.64 26.22 21 26.25 26.07 +.05 +.6 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.45 2 19.43 14 19.82 18.98 -.02 +10.3 WT LgSEq N DYLS 34.53 29.20 3 34.12 42 34.30 33.91 +.05 +4.7 WT EuLoc N EZR 34.19 27.36 0 28.24 3 28.24 28.16 +.25 -9.3 WT SCDiv N HGSD 26.76 23.81 26.20 12 26.23 25.89 +.10 -.1 WT GlSmC N GSD 35.24 30.06 0 32.64 6 32.64 32.35 +.25 -1.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 30 48.73 258 48.87 48.72 -.15 -3.9 WTxUSDiv N DXUS .04e 28.05 25.16 26.19 -2.6 WTEurSmC N EUSC .53e 32.83 28.83 6 30.47 53 30.75 30.36 +.12 -2.0sWT PutStr N PUTW 30.14 26.65 35 30.03 201 30.14 29.83 +3.3 WT EMexSt N XSOE .77e 2.6 35.10 27.98 27 29.63 94 29.74 29.12 -.06 -7.0 WT JpDvG N JHDG 30.34 25.63 28.08 36 28.23 27.84 +.26 -3.0 WTIntHDv N IHDG .70e 1.4 32.92 29.39 47 32.48 149 32.61 32.27 +.12 +2.5 WT EurDiv N EUDG .51e 1.9 28.46 25.24 3 26.39 24 26.39 26.10 +.21 -2.1 WTFltRtTr N USFR 27.90 24.97 96 25.09 645 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.8 37.94 31.44 4 37.58 60 37.81 37.06 +.16 +5.2 WT USQDv Q DGRW .59e 1.4 44.54 36.50 60 42.37 533 42.49 42.10 +.06 +2.3 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 841 64.88 3189 65.43 64.45 +.24 +1.8 WTChixSte Q CXSE 1.54e 1.9 96.79 69.35 7 79.74 91 81.07 78.95 -1.63 -7.5 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.79 9 69.99 69.16 +.29 -4.5 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 0 43.46 1 43.63 43.46 -.29 -4.9 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 12 34.70 130 34.95 34.39 -.05 -9.8 WT GlRlR n N RRF 40.35 WisDynCu n N DHDG 26.16 23.62 25.25 1 25.26 25.06 +.21 +.8 WisYldEn n N SHAG 52.53 48.66 1 48.98 10 49.00 48.91 +.04 -1.5sWis US Mul N USMF 29.86 25.00 19 29.78 42 29.92 29.56 +.13 +7.2tGrnHCmdty N GCC 19.89 17.89 15 18.16 126 18.32 17.89 -.05 -5.5 WisdomTr Q WETF .12 1.3 25 13.41 8.37 414 9.09 3727 9.46 9.02 -.03 -27.6 WT Diefa N DWM .74e 1.4 59.63 52.03 16 53.51 107 53.53 52.94 +.32 -4.1 WT DefaEq N DTH 1.75e 4.2 47.40 40.87 7 42.03 74 42.07 41.58 +.10 -5.3 WTDv exF N DTN 2.48e 2.8 92.93 80.20 12 87.97 48 88.73 87.97 -.92 -.5 WTEurEq N DEW 1.75e 3.8 51.17 45.27 1 46.21 13 46.34 46.07 -.14 -4.7 WTEurSC N DFE 1.48e 2.3 75.61 64.46 36 65.63 268 66.12 65.25 -.14 -7.0 WT EqInco N DHS 2.10e 3.0 75.26 66.21 11 70.54 86 71.10 70.48 -.54 -3.2 WTIntD exF N DOO 2.01e 4.7 46.39 41.21 3 42.47 43 42.48 42.11 -.04 -2.1 WT IntLC N DOL 1.69e 3.5 54.18 47.15 14 48.55 74 48.59 48.05 +.19 -4.1 WTIntMC N DIM 1.53e 2.3 73.72 64.27 6 65.92 70 66.03 65.42 +.29 -4.4 WTIntSC N DLS 1.16e 1.6 81.62 70.45 155 71.85 340 71.99 71.39 +.27 -6.4 WTGxUSDv N DNL .99e 1.7 62.84 54.40 2 58.45 26 58.57 57.85 +.47 -1.3 WTJpnSC N DFJ 1.26e 1.7 85.64 70.14 28 75.57 154 75.90 74.62 +.94 -6.0 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1002 54.58 5453 55.15 54.26 +.33 -8.0 WT LCD N DLN 1.84e 2.0 97.25 83.70 81 91.86 247 92.31 91.76 -.12 -.3sWT MCD s N DON 36.69 31.65 272 36.43 1082 36.69 36.09 +.10 +3.3 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.74 4 56.74 55.88 +.64 -4.7 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 66.83 2 66.83 66.37 -.11 -4.8 WT SC s N DES 30.66 25.48 131 30.07 725 30.23 29.77 -.06 +3.5 WT TotDv N DTD 2.05e 2.2 97.46 84.32 4 93.10 35 93.40 92.90 -.16 +.2 WT MgdFut N WDTI 40.66 38.34 7 39.90 66 40.19 39.84 -.25 +.8 WT EmCur N CEW 20.09 18.44 2 18.62 107 18.75 18.50 -.03 -4.2 WTChiYuan A CYB 26.90 24.78 26.78 +2.7 WTESCDv N DGS 1.29e 2.7 57.04 46.62 72 47.79 451 48.03 47.11 -.08 -8.4 WT EmEq N DEM 1.80e 4.1 50.31 41.82 283 43.66 1169 43.67 42.86 +.25 -3.7 WTEMQDv Q DGRE .67e 2.7 28.95 24.23 48 25.21 86 25.38 24.86 -.15 -7.5 WTGxUSRe N DRW 1.22e 4.0 34.85 29.74 15 30.24 68 30.36 29.93 -.14 -7.1 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.60 15 43.60 43.36 +.17 +.6sWT IntHdg Q AGZD .84 1.8 49.15 47.59 7 47.98 238 49.15 47.88 -.9 WT NegHY Q HYND .90e 4.2 22.48 20.26 49 21.18 173 21.50 21.04 +.15 +3.3 WT India N EPI .22e .9 29.52 24.49 1121 25.64 7310 25.87 25.24 -7.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 262 24.09 415 24.16 24.00 +.05 -.3 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 23 30.45 85 30.93 30.30 +.05 -5.4 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 40 23.44 249 23.69 23.25 +.13 -9.7 WTUSDBull N USDU 1.78e 26.89 24.78 14 26.59 532 26.79 26.41 +2.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 3 43.16 167 43.80 42.93 +.25 -6.4 WTEMCnG Q EMCG .59e 2.6 28.89 22.28 3 23.06 15 23.29 22.71 -.09 -14.4 WT LowPE N EZY .90e 1.1 88.16 72.62 1 84.41 14 84.88 84.17 +.08 +3.1 WT SCErn N EES .95e 2.4 40.30 31.16 44 39.83 253 39.99 39.23 +.30 +10.0 WT MCEr s N EZM 41.78 34.70 81 41.25 278 41.52 40.72 +.18 +4.0 WT Er500 s N EPS 33.14 27.94 12 31.60 70 31.77 31.50 +.10 +1.7 WT TotErn N EXT 1.49e 4.6 92.23 30.05 1 32.49 12 32.61 32.34 +.08 +1.9sWix.com Q WIX 110.53 50.90 418 104.35 2951 110.53 100.40 -2.35 +81.3 WolvWW N WWW .32 .9 27 36.90 25.25 369 36.13 2397 36.77 33.56 +2.43 +13.3 Woodward Q WWD .57 .7 30 89.30 65.76 226 82.32 883 82.97 79.50 +2.12 +7.6 WooriBank N WF 53.50 38.29 5 44.22 79 45.29 42.90 -1.32 -1.1 Workday Q WDAY 140.00 94.40 1040 132.33 6234 135.61 129.32 -2.43 +30.1 Workhrs rs Q WKHS 3.82 1.39 230 1.50 984 1.58 1.45 -.04 -41.4 Workiva N WK 27.60 18.35 116 25.55 613 25.90 24.35 +.80 +19.4sWldAccept Q WRLD 18 125.13 71.02 99 123.99 361 125.14 110.72 +13.39 +53.6 WorldFuel N INT .24 1.1 10 40.16 19.79 647 21.50 3746 21.78 20.65 +.08 -23.6sWldW Ent N WWE .48 .6 83.12 20.51 590 82.92 5457 83.18 76.64 +6.02 +171.2sWorldpay N WP 87.17 61.61 1454 87.04 8146 87.17 85.64 +.56 +18.3 Worthgtn N WOR .92f 2.0 15 53.27 39.52 301 46.18 996 46.77 44.68 +.74 +4.8 WrightMed Q WMGI 29.89 19.01 705 24.99 4884 25.98 24.59 -.49 +12.6 WyndHtR n N WH 66.95 57.16 319 58.34 3014 59.30 57.50 -.37 -5.0 Wynn Q WYNN 3.00f 1.8 45 203.63 124.11 1348 163.92 7351 166.77 162.14 -1.32 -2.8X-Y-Z:XAI Oct n N XFLT 11.15 9.03 26 9.60 326 9.70 9.50 +.05 +2.1 xG Tech rs Q XGTI 2.65 .58 32 .64 326 .71 .63 -.05 -60.8sXL Grp N XL .88 1.6 56.51 33.77 1935 56.26 8451 56.51 56.17 -.10 +60.0 XO Group N XOXO 35.83 17.49 66 33.97 463 34.63 33.51 -.65 +84.0 XOMA rs Q XOMA 17 37.25 6.86 65 24.03 375 25.35 22.72 +.92 -32.5 XPO Logis N XPO 40 115.49 54.34 1015 102.04 5005 103.46 97.90 +.29 +11.4 XTL Bio rs Q XTLB 3.94 1.55 1 1.83 46 1.90 1.78 -.01 -20.0 XBiotech n Q XBIT 5.80 3.55 27 4.33 117 4.53 4.22 +.06 +9.9 XcelBrnds Q XELB 11 5.00 1.80 13 2.70 56 2.90 2.61 -.25 -18.2 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 4039 45.63 15479 46.35 45.09 -.64 -5.2 Xcerra Q XCRA 14.49 9.20 280 14.42 1637 14.44 14.07 +.29 +47.3sXencor Q XNCR 43.39 18.97 160 42.33 830 43.40 40.21 +.44 +93.1 XeneticB n Q XBIO 8.95 1.37 66 3.67 687 4.78 3.50 -.93 +91.3 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 442 24.85 1828 24.93 24.19 +.30 +15.1 XenonPhm Q XENE 11.00 2.10 113 10.10 437 10.75 9.60 -.45 +257.5 XeriaPh n Q XERS 22.37 15.75 21 20.85 176 21.00 17.50 +2.35 +3.1sXerium N XRM 13.35 3.70 275 13.33 1168 13.35 13.30 +.01 +212.9 Xerox rs N XRX 1.00 4.0 31 37.42 23.52 1497 25.09 8141 25.47 24.80 -.18 -13.9 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1625 68.17 8002 69.36 66.73 +.18 +1.1 XinyuanRE N XIN .40 8.7 7 8.29 4.23 232 4.60 970 5.06 4.52 -.30 -32.5 Xperi Q XPER .80 4.9 32.40 15.60 272 16.45 1437 17.35 16.10 -.40 -32.6sXploreTch Q XPLR 50 5.99 1.97 161 5.97 866 5.99 5.94 +.01 +110.2 XpressSp rs Q XSPA 1 1.80 .29 359 .30 2057 .42 .30 -.01 -78.1 XspandPr n Q XSPL 11.63 5.25 7 6.63 57 6.86 6.23 -.09 +12.9 Xunlei Ltd Q XNET 27.00 3.18 447 11.69 2333 12.60 11.58 -.40 -24.0 Xylem N XYL .84f 1.2 29 79.83 55.90 1635 69.57 4863 70.54 66.99 +1.05 +2.0 YPF Soc N YPF .11e .7 26.70 13.14 2121 16.36 6094 16.55 14.85 +1.30 -28.6 YRC Wwde Q YRCW 17.61 8.07 245 10.67 1932 10.90 10.10 +.06 -25.8 YY Inc Q YY 7 142.97 64.25 817 97.40 5227 100.75 95.02 -1.03 -13.9 Yamana g N AUY .02 .7 3.80 2.40 13669 2.84 68362 2.96 2.70 -.07 -9.0 Yandex Q YNDX 92 44.49 28.13 2725 36.82 15360 39.04 36.23 -1.09 +12.4 Yatra n Q YTRA 12.17 5.00 355 6.45 991 6.67 6.02 +.19 -13.8 Yelp N YELP 23 48.40 31.15 1039 39.39 5294 41.19 39.34 -.40 -6.1 Yext n N YEXT 20.03 10.58 599 18.87 3454 19.35 18.28 +.41 +56.9 Yld10Bio rs Q YTEN 8.67 1.35 35 1.47 305 1.57 1.44 -.01 -16.9 YintechIn n Q YIN .36e 4.5 14.81 7.21 30 7.99 154 8.16 7.70 +.08 -16.4tYirendai n N YRD 53.50 19.49 185 19.93 1878 21.35 19.49 -.75 -54.7 YogaWks n Q YOGA 5.85 1.73 11 2.05 99 2.18 1.91 -.05 -27.6 YorkWater Q YORW .67 2.1 32 39.00 27.45 10 32.00 73 32.70 31.60 -.40 -5.6 Youngevt n Q YGYI 6.75 3.17 5 4.44 140 5.25 4.42 +.04 +7.4 YulongE rs Q YECO 9.00 1.25 65 2.34 307 2.97 2.19 -.21 -13.3 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 1427 79.31 7215 79.78 78.42 +.17 -2.8tYum China N YUMC .40 48.75 34.98 5474 33.71 15402 36.98 33.58 -2.91 -15.8 YumaEn rs A YUMA 2.50 .33 242 .46 1575 .50 .43 -.02 -60.6 YumaE pfA A YUMApA 2.31 46.4 4.98 tZK Intl n Q ZKIN 16.00 3.15 12 3.31 112 3.96 3.15 -.20 -66.2sZTO Exp n N ZTO 22.67 12.84 2223 21.27 26945 22.67 19.65 +.66 +34.2sZafgen Q ZFGN 11.24 3.21 818 10.65 2527 11.36 9.63 +.77 +130.5 Zagg Q ZAGG 18 23.70 8.35 214 17.55 1465 17.75 16.70 +.45 -4.9 ZaiLab n Q ZLAB 35.74 17.85 63 24.12 273 24.50 23.30 +.58 +13.6 ZayoGrp N ZAYO 39.66 30.57 1122 37.69 6048 38.66 37.56 -.75 +2.4 ZealndPh n Q ZEAL 20.37 12.01 1 15.45 17 15.75 15.17 +.30 +13.6 ZebraT Q ZBRA 161.72 94.78 180 145.96 1734 150.00 145.65 -3.47 +40.6 Zedge n A ZDGE 4.34 1.65 3 3.16 29 3.99 3.04 -.74 +15.0sZendesk N ZEN 60.70 25.09 718 60.58 4407 60.83 58.59 +.90 +79.0 ZillowA s Q ZG 65.42 37.96 206 62.74 1067 64.66 62.62 -.83 +54.0 ZillowC n Q Z 65.70 37.68 772 61.96 4034 63.86 61.86 -.85 +51.4 ZimmerBio N ZBH .96 .9 15 133.49 104.28 826 111.66 5268 114.99 111.13 -3.23 -7.5 ZionO&G Q ZN 5.85 1.84 356 3.22 1847 3.35 3.05 -.11 +49.1 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 4 24.32 25 24.60 24.08 +.12 +.4 Zions pfG N ZBpG 1.60 5.9 28.25 26.34 4 26.99 36 27.05 26.76 +.05 -.8 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 2394 53.01 12816 54.47 51.81 +1.25 +4.3 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 12 30.05 27 30.05 28.44 +1.18 -.3 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 1 25.27 12 25.38 25.23 -.13 -2.3tZiopharm Q ZIOP 6.67 2.92 918 2.93 4232 3.23 2.90 -.18 -29.2 Zix Corp Q ZIXI 37 6.04 3.82 144 5.58 672 5.66 5.44 +.06 +27.4 ZoesKitchn N ZOES 17.65 8.59 430 10.36 2151 10.65 9.85 +.05 -38.0 Zoetis N ZTS .50 .6 39 89.25 59.50 1978 85.29 16712 86.31 84.33 -.72 +18.4 Zogenix rs Q ZGNX 62.75 10.05 345 58.40 3107 62.40 57.65 -2.95 +45.8 Zomedica n A ZOM 2.98 1.75 33 2.25 269 2.40 2.09 +13.8 ZosanoP rs Q ZSAN 27.80 3.80 131 4.38 4027 4.86 4.08 +.04 -57.9 Zscaler n Q ZS 43.98 24.76 1297 39.79 5028 42.63 39.02 +.05 +20.6 Zumiez Q ZUMZ 19 31.55 11.43 409 21.65 1732 21.90 20.25 +.98 +4.0 Zuora n N ZUO 37.78 18.75 930 25.27 6776 27.99 24.25 -.42 +22.7 ZweigFd N ZF 2.44e 22.8 13.16 10.28 85 10.74 381 10.84 10.63 +.02 -16.7 Zymewks n N ZYME 29.00 6.25 134 13.19 546 15.07 13.15 -1.74 +73.7 Zynerba n Q ZYNE 20.00 5.42 4006 7.91 4895 10.54 7.43 -2.50 -36.8 Zynga Q ZNGA 71 4.57 3.20 5371 4.25 28905 4.37 4.18 -.09 +6.3 iPt ShFut n N VXXB 58.10 26.53 3 31.27 49 31.66 30.38 -.46 +14.7siShSCOp n N ESML 28.05 25.24 14 27.99 51 28.28 27.66 +.14 +7.5 iShBrHiY n N USHY 50.33 48.13 2 48.60 18 48.60 48.50 +.01 -2.5 iSh US Dv n N DIVR 28.00 24.05 1 26.35 31 26.51 26.31 +.05 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 21, 2018

PAGE 51

Lantronix LTRX 2.71 -.04 LeadgBr g LBIX 1.84 +.22 LeisAcq un LACQU 10.13 +.03 Lifevant rs LFVN 9.88 -.55 LightPath LPTH 2.56 +.02 Lightbrdg rs LTBR 1.01 LindbladEx LIND 13.50 -.16 Lipocine LPCN 1.39 +.01 LunaInn h LUNA 3.49 -.12M -MAM Soft MAMS 8.35 +.05 MEI Phrm MEIP 4.00 -.04 MER Tel rs MTSL 3.07 +.12 MI Acq n MACQ 10.99 +.19 MICT Inc MICT 1.53 +.02 MYOS MYOS 1.33 -.01 MackFn MFNC 16.97 +.07 MadrigP rs MDGL 287.05 -1.67 MagneG rs MNGA .28 -.01 ManhBrCa LOAN 6.75 -.40 Manitex MNTX 12.33 -.28 MaraPat rs MARA 1.09 -.05 Marrone MBII 1.94 +.02 MatlinPr n MPAC 10.06 +.01 MatlnPrt un MPACU 10.80 MedTrBill MTBC 4.80 +.03 MedTBill pf MTBCP 26.25 -.15 MeetGrp MEET 4.34 -.09 MerchBcp n MBIN 27.84 +.34 Microbot rs MBOT .64 -.00 Midatech n MTP .67 -.01 MiMedx MDXG 3.74 -.28 Miragen rs MGEN 6.88 -.05 MiratiTher MRTX 55.05 +4.05 MitekSys MITK 9.30 +.05 ModMed n MMDM 10.02 MolecTemp MTEM 5.00 -.03 Moleculin n MBRX 1.75 +.01 MoSys rs MOSY 1.88 -.05 Moxian n MOXC 1.83 +.02 MySize n MYSZ .88 -.00 MyndAn n MYND 1.52 -.09N -NF EngSv NFEC 4.00 +.28 NV5 Global NVEE 71.50 -.75 NVE Corp NVEC 115.16 +2.51 NanoDim n NNDM 2.07 -.05 NatHlTr n NHTC 23.30 +2.80 NebulaA un NEBUU 10.15 NeoGenom NEO 14.12 +.07 Neonode NEON .34 -.00 Neovasc g NVCN .03 -.00 NeptuneT g NEPT 2.81 -.11 NetElem rs NETE 7.78 +.07 Netlist h NLST .14 +.01 Neuralst rs CUR 1.17 -.04 NeurMx rs NURO 1.27 Neurotrpe h NTRP 9.99 -.27 NewAgeB n NBEV 2.28 +.29 NewatrTc n NEWA 18.73 -.56 Nexeo Sol NXEO 9.63 +.08 NextDec n NEXT 6.42 -.14 NicoletBc n NCBS 56.25 +.59 NovumeS n NVMM 1.79 +.03 Nxt-ID rs NXTD 1.78 -.02 NymoxPh NYMX 3.32 -.07O -OasmiaPh n OASM 1.45 -.13 OceanPw rs OPTT .82 -.01 OdysMr rsh OMEX 7.50 -.14 OhrPhar h OHRP .20 -.00 OldLnBc OLBK 35.21 +.04 OnTrack OTIV 1.06 +.01 Onconva rs ONTX .47 -.00 OncoSec rs ONCS 1.32 +.04 OneGpHosp STKS 2.57 +.06 OneHorz rs OHGI .44 +.00 OneSpan OSPN 20.60 +.45 OpGen n rs OPGN 1.98 -.03 OpiantPh n OPNT 15.25 +.69 OramedPh ORMP 5.62 +.13 OrionEngy OESX 1.05 -.01 OrrstownF ORRF 26.60 +.15 OspyEn A n OSPR 10.23 +.11P-QPCSB Fn n PCSB 20.15 +.28 PacEthanol PEIX 2.90 -.05 ParkCity PCYG 8.20 ParkeBcp PKBK 23.75 -.05 ParkrVs rs PRKR .78 -.05 Pavmed n PAVM 1.58 +.11 PayData rs PYDS 1.77 +.02 pdvWirelss PDVW 26.55 +.75 PensarAc n WRLS 9.89 -.03 PensarA un WRLSU 10.52 -.11 PeopUtah n PUB 35.90 +.30 PermaFix PESI 4.30 PFSweb PFSW 10.20 -.28 PierisPhm PIRS 5.83 +.14 PlugPowr h PLUG 1.96 -.06 PluristemT PSTI 1.30 PoageBksh PBSK 25.60 +.75 PointrTel h PNTR 11.80 -.25 PointsInt g PCOM 16.22 -.79 Polarity rs COOL 19.26 -1.21 PranBio rs PRAN 2.22 -.03 Precipio n PRPO .40 -.02 PrecTh rs AIPT 1.18 -.02 ProfirEng PFIE 3.53 +.06 PulseBio n PLSE 14.22 +.26 PureCycle PCYO 10.50 -.25 PurplInv n PRPL 7.93 -.04 PyxisTnkr PXS 1.07 Qumu Cp QUMU 2.62 -.03R -RMR Gp h RMR 87.50 +1.70 RXI Phm rs RXII 1.81 +.04 RadaElc rs RADA 3.10 +.04 Radcom RDCM 21.25 +.15 RaveRest RAVE 1.46 +.19 ReShape rs RSLS 1.46 -.03 ReadIntlA RDI 15.74 -.07 RealGSol rs RGSE .32 -.00 ReconTech RCON 1.56 -.07 RecroPhm REPH 5.72 RedhillBio RDHL 9.96 -.39 ReliantBcp RBNC 28.29 -.01 RemarkHld MARK 3.81 -.07 RenminTi rs ABAC 2.23 -.32 RschFrnt REFR .83 +.01 Resonant RESN 5.05 +.13 RetoEco n RETO 4.67 -.31 RevolutL rs RVLT 4.04 -.28 ReWalkRob RWLK 1.25 +.53 RiceBran RIBT 2.54 +.03 RiotBlck RIOT 5.90 -.17 Rosehill n ROSE 9.18 +.01 RmblOn B n RMBL 6.33 -.14S -S&WSeed SANW 3.35 +.05 SelasLf rs SLS 1.55 +.02 SG Blck n SGBX 5.29 -.20 SGOCO rs SGOC 1.09 +.01 SPAR Gp h SGRP 1.27 SabanCap n SCAC 10.11 -.01 SAExplr rs SAEX 2.03 +.33 Sapiens SPNS 10.28 +.16 Schmitt h SMIT 3.09 -.02 SeanrgM rs SHIP .92 +.01 SearsH&O SHOS 2.35 +.05 SecndSight EYES 1.68 -.01 SmLEDS rs LEDS 3.91 -.08 SenesTc n SNES 1.59 +.01 SensusHlt n SRTS 6.92 +.02 SentEn un STNLU 10.20 +.05 SeqentialB SQBG 2.17 +.06 SevStars h SSC 2.38 +.08 SharingE rs SEII 3.56 -.10 Sharps SMED 3.60 +.10 SharpSprg SHSP 11.09 -.27 ShiftPixy n PIXY 3.10 -.07 Shineco n TYHT 1.35 -.02 ShotSpot n SSTI 43.22 +.31 SiebertFn SIEB 15.11 +.24 SifyTech SIFY 2.02 +.01 SigmaL hn SGLB .84 -.01 SimplyGd n SMPL 17.04 +.11 Simulations SLP 18.15 +.60 SinoGlobl SINO 1.19 -.01 SitoMobl rs SITO 2.29 SmartFn rs SMBK 25.88 +.34 SmthM hrs SMSI 2.49 +.06 SocilRltyA n SRAX 5.45 -.10 SolenoTh rs SLNO 2.80 +.06 Soligenix n SNGX 1.22 +.07 SonomaPh SNOA 2.41 +.03 Sophiris SPHS 3.09 -.06 SorrentoTh SRNE 6.13 -.68 Sphr3D grs ANY .47 +.01 Spherix rs SPEX 1.05 -.02 SprBkPh n SBPH 12.56 +.12 Staff360 rs STAF 3.00 -.15 StateBkFn STBZ 33.91 +.03 StemlineTh STML 16.60 SterlBcp n SBT 13.25 +.25 StrataS rs SSKN 1.84 -.03 StreamHlth STRM 1.44 +.03 SunesisP rs SNSS 2.44 +.03 Sunworks n SUNW 1.06 SuperCom SPCB 1.78 -.06 SupercdT rs SCON .86 -.01 supprt.cm rs SPRT 2.82 -.06T -TDH Hld n PETZ 4.30 -.28 TG Thera TGTX 12.15 -.05 Taitron h TAIT 1.90 +.01 Tantech n TANH 1.43 -.09 Taoping h TAOP 1.27 -.03 Tapimmu n TPIV 9.31 -.61 Tellurian rs TELL 7.90 -.14 TherpxBio n TRPX 3.44 -.06 TheStreet TST 2.35 Tiptree TIPT 6.85 TitanPh rs TTNP .93 +.05 TopImage TISA 1.04 -.03 Torchlght TRCH 1.12 TrilliumTh TRIL 5.55 -.18 Trovagn rsh TROV .79 +.04 Tucows grs TCX 59.70 -.10 TymeTch n TYME 2.91 -.07U -US Concrte USCR 52.30 -.15 US Gld rs USAU 1.33 -.01 USGlobInv GROW 2.11 -.02 UtdInsur UIHC 20.31 -.01 US Engy rs USEG 1.20 -.01 UrbanOnD UONEK 2.06 +.01V -Valerits hn VLRX 1.49 -.05 Vericel VCEL 10.60 +.20 Veritone n VERI 16.71 -.30 Vermillion VRML .65 -.07 VertexEn VTNR .99 +.02 Veru Inc VERU 2.05 Vical rs VICL 1.30 -.01 VikingTh n VKTX 10.92 +.61 VistaGn n VTGN 1.38 +.02 ViveveMd n VIVE 2.56 +.06 Vivopwr n VVPR 1.80 Vuzix VUZI 7.68 -.43W -WMIH WMIH 1.40 +.04 WestellT rs WSTL 2.82 +.04 WestwtrRs WWR .40 +.01 Wheeler rs WHLR 4.63 +.07 WillScot WSC 15.80 +.10 Workhrs rs WKHS 1.50 +.01X-Y-ZxG Tech rs XGTI .64 +.00 XeneticB n XBIO 3.67 -.30 XploreTch XPLR 5.97 XpressSp rs XSPA .30 Yatra n YTRA 6.45 +.24 Yld10Bio rs YTEN 1.47 +.02 Youngevt n YGYI 4.44 -.17 YulongE rs YECO 2.34 -.11 ZK Intl n ZKIN 3.31 -.05 Ziopharm ZIOP 2.93 -.11 Money FundsAB Government Money 1.73 1.72 1.73 +.01 AB Government Money 1.75 1.75 1.75 -.01 AB Government Money 1.74 1.73 1.74 +.01 AIM MMCshRes 1.42 1.41 1.41 AIMMMInv 1.57 1.56 1.56 AIM Premier Portfoli 2.05 2.04 2.05 +.01 AIM Premier Tax Exem .98 .93 .93 -.16 AIM Premier U.S. Gov 1.79 1.78 1.79 +.01 AIM Short Term Invts 1.78 1.77 1.78 +.01 AIM Short Term Invts .87 .80 .80 -.16 AIM Short Term Invts 1.98 1.91 1.91 AIM Short Term Invts 2.06 2.04 2.06 +.03 AIM Short Term Invts 1.82 1.81 1.82 +.01 AlBernExRK p 1.69 1.68 1.69 +.01 AllBrnExRsv I 1.72 1.71 1.72 +.01 AlliBernExRsvA 1.53 1.52 1.53 +.01 AlliBernExRsAd 1.53 1.52 1.53 +.01 AlliBernExRsvB 1.48 1.47 1.48 +.01 AlliBernExRsC 1.52 1.51 1.52 +.01 ABGovMMSel 1.82 1.81 1.82 +.01 AmC CapPr 1.46 1.44 1.46 +.02 AmC Prime 1.69 1.65 1.65 -.04 AmCentUSGv 1.50 1.49 1.50 +.01 AmCPrime t 1.45 1.36 1.36 -.08 American Century Pri .94 .90 .90 -.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 1.70 1.69 1.70 +.02 BBH MMkt 1.46 1.44 1.46 +.01 BLFMuniDlr .66 .61 .61 -.11 BMOGov I p 1.75 1.74 1.74 BMO Gov Y 1.51 1.50 1.51 +.01 BMO Institutional Pr 1.99 1.99 1.99 +.01 BMO Institutional Pr 1.75 1.74 1.75 BMOPrimeI p 1.94 1.93 1.93 BMO Prime Y 1.69 1.69 1.69 +.01 BNY Mellon Governmen 1.47 1.45 1.47 +.03 BNYMellon M 1.71 1.69 1.71 +.03 BNY Mellon National .46 .37 .37 -.13 BR TFdCsMg 1.29 1.27 1.29 +.01 BL FedTrDlr 1.53 1.51 1.53 +.03 BLFTrCsMg 1.25 1.23 1.25 +.03 BLFT Adm 1.69 1.67 1.69 +.01 BlackRock Cash Fds, 1.80 1.79 1.80 +.02 BLFFedFDlr 1.55 1.54 1.55 BLFedFdPCS p 1.29 1.28 1.29 BLFFedFnd 1.80 1.79 1.80 BRInst 1.98 1.98 1.98 +.01 BLFCASel p ... BLFedFdSel p .97 .96 .97 BLMunFdSel .11 .06 .06 -.11 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.38 1.35 1.38 +.03 BlackRock Liquidity 1.40 1.39 1.40 BlackRock Liquidity 1.35 1.33 1.35 +.03 BlackRock Liquidity .05 .02 .02 -.15 BlackRock Liquidity 1.39 1.37 1.39 +.01 BlackRock Liquidity 1.28 1.26 1.28 +.03 BlackRock Liquidity 1.30 1.29 1.30 BlackRock Liquidity .92 .90 .92 +.03 BlackRock Liquidity 1.75 1.73 1.75 +.01 BlackRock Liquidity .96 .94 .96 +.01 BLFTrsTrDlr 1.50 1.48 1.50 +.03 BLFT FundDlr 1.54 1.52 1.54 +.01 BLFMunCsh .64 .58 .58 -.12 BRInvest 1.63 1.62 1.63 +.01 BlackRock Money Mark .89 .89 .89 +.01 BLNYMfPCS p .35 .24 .24 -.25 BRSvc 1.71 1.71 1.71 +.01 BLFTempFdPCS 1.56 1.55 1.56 +.01 BRLiqTrsTAd 1.65 1.63 1.65 +.03 BLFM MuniCsh .89 .83 .83 -.12 BLF TempFd 2.06 2.05 2.06 +.01 BLFTmpDlr 1.81 1.80 1.81 +.01 BLFTmCsDlr 1.80 1.80 1.80 BLFedTrAd 1.68 1.66 1.68 +.03 BLCAMunPC p .19 .13 .13 -.14 BlkrkLqTmpAd 1.96 1.95 1.96 +.01 BRLiqTmpCR 1.66 1.65 1.66 +.01 BLMuAdm .81 .76 .76 -.11 BLF TmpCsh 2.06 2.05 2.06 +.01 BLFT TrFund 1.79 1.77 1.79 +.01 BLFedAdm 1.70 1.69 1.70 BLMuCshMg .42 .37 .37 -.11 BLFTmCshMg 1.56 1.55 1.56 +.01 CNIGovtA p 1.15 1.15 1.15 California Tax-Free .79 .77 .77 -.03 Cash Account Tr, Gov 1.61 1.61 1.61 Cash Account Tr, Gov 1.81 1.81 1.81 Cash Account Trust .97 .97 .97 Cash Account Trust: .21 .11 .11 -.12 Cash Acct Tr: Govt & 1.74 1.74 1.74 Cash Acct Tr: Tax Ex .63 .53 .53 -.12 Cash Acct Tr: Tax Ex .99 .89 .89 -.12 Cash Acct Tr: Tax Ex 1.03 .93 .93 -.12 CashMgtInst 1.67 1.66 1.67 CashResInst 1.73 1.73 1.73 CavanalCshAd 1.32 1.30 1.32 +.02 Cavanal Hill Governm 1.64 1.62 1.64 +.02 Cavanal Hill Governm 1.69 1.67 1.69 +.02 Cavanal Hill Governm 1.61 1.59 1.61 +.02 Cavanal Hill U.S. Tr 1.62 1.60 1.62 +.02 Cavanal Hill U.S. Tr 1.70 1.68 1.70 +.02 Cavanal Hill U.S. Tr 1.50 1.48 1.50 +.02 CavanalTrAdm 1.20 1.18 1.20 +.02 CitiznSelTreA 1.81 1.77 1.81 +.04 CitiznSelTreB 1.61 1.57 1.61 +.04 CityNaRoGv p 1.00 1.00 1.00 Columbia Government 1.44 1.40 1.44 +.03 Columbia Government 1.44 1.41 1.42 -.03 Columbia Government 1.41 1.35 1.35 -.06 Columbia Government 1.60 1.59 1.60 +.02 Columbia Government 1.43 1.41 1.43 +.02 ColumbiaA 1.43 1.41 1.43 +.02 Columbia Z 1.42 1.41 1.42 +.02 DWS MMkt 1.64 1.63 1.64 +.01 DWS Variable NAV Mon 2.20 2.20 2.20 DavisGvtA 1.35 1.35 1.35 +.01 Deutsche Money Marke 1.44 1.43 1.44 +.01 Deutsche Money Marke .67 .67 .67 +.01 Deutsche Money Marke 1.64 1.63 1.64 +.01 DryBasic 1.75 1.75 1.75 -.01 DryInsPfGHm 1.82 1.81 1.82 +.01 DryInsPfGvP 1.57 1.55 1.57 +.01 DryTrsAgcyC 1.48 1.47 1.48 +.01 Dreyfus Cash Mgmt Ad 2.02 2.01 2.02 +.01 Dreyfus Cash Mgmt In 2.12 2.12 2.12 Dreyfus Cash Mgmt In 1.87 1.87 1.87 Dreyfus Government S 1.36 1.34 1.36 +.02 Dreyfus Government S 1.51 1.49 1.51 +.02 Dreyfus Government S 1.66 1.64 1.66 +.02 Dreyfus Government S 1.76 1.74 1.76 +.02 Dreyfus Govt Cash Mg 1.81 1.80 1.81 +.01 Dreyfus Govt Cash Mg 1.55 1.54 1.55 +.01 Dreyfus Govt Cash Mg 1.70 1.69 1.70 +.01 Dreyfus Govt Cash Mg 1.40 1.39 1.40 +.01 Dreyfus Institutiona 1.87 1.83 1.87 +.05 Dreyfus Institutiona 2.05 2.04 2.04 -.01 Dreyfus Institutiona 1.47 1.43 1.47 +.04 Dreyfus Institutiona 1.72 1.68 1.72 +.04 Dreyfus Institutiona 1.77 1.77 1.77 Dreyfus Instl Prefer 1.99 1.98 1.98 -.01 Dreyfus Liquid Asset 1.71 1.70 1.71 +.01 Dreyfus Liquid Asset 1.34 1.34 1.34 -.01 Dreyfus Municipal Ca .76 .70 .70 -.09 Dreyfus Municipal Ca .51 .45 .45 -.10 Dreyfus New York Mun .87 .72 .72 -.20 Dreyfus New York Mun .62 .47 .47 -.20 Dreyfus Prime Money 1.99 1.98 1.98 -.02 Dreyfus Tax Exempt C .83 .79 .79 -.07 Dreyfus Tax Exempt C .57 .53 .53 -.07 Dreyfus Treasury Cas 1.80 1.78 1.80 +.02 Dreyfus Treasury Cas 1.55 1.53 1.55 +.02 Dreyfus Treasury Cas 1.70 1.68 1.70 +.02 Dreyfus Treasury Cas 1.41 1.39 1.41 +.03 Dreyfus Treasury Sec 1.74 1.72 1.74 +.03 Dreyfus Treasury Sec 1.49 1.46 1.49 +.03 Dreyfus Treasury Sec 1.64 1.62 1.64 +.03 Dreyfus Treasury Sec 1.35 1.32 1.35 +.03 Dreyfus Treasury and 1.80 1.80 1.80 +.01 DryfLA 1.41 1.40 1.41 +.01 DryInTrAgcHm 1.73 1.72 1.73 +.01 DryTrPmCsh I 1.77 1.73 1.77 +.05 DryfGenTrPrA .92 .90 .92 +.02 FIMMDom I 2.03 2.02 2.03 +.01 FIMMDomII 1.88 1.87 1.88 +.01 FIMMDomIII 1.78 1.77 1.78 +.01 FIMMGov I 1.79 1.79 1.79 FIMMGovII 1.64 1.64 1.64 FIMMGovIII 1.54 1.54 1.54 FIMM Government Port 1.83 1.83 1.83 FIMMMMkt I 2.09 2.09 2.09 FIMMMMktII 1.94 1.94 1.94 FIMMMMktIII 1.84 1.84 1.84 FIMMTrOnlyII p 1.61 1.61 1.61 -.01 FIMMTrOnly3 1.51 1.51 1.51 -.01 FIMMTrOnly I 1.76 1.76 1.76 -.01 FIMM Treasury Only P 1.80 1.80 1.80 -.01 FIMM Treasury Portfo 1.81 1.80 1.81 +.01 FIMMTry I 1.77 1.76 1.77 +.01 FIMMTryII 1.62 1.61 1.62 +.01FIMMTryIII 1.52 1.51 1.52 +.01 FedCAMuniII .52 .45 .45 -.09 FedCAMunCS p .17 .10 .10 -.09 FedCAMunCap .82 .75 .75 -.09 FedMMEagle 1.81 1.80 1.80 -.01 FedNYMun WS .89 .77 .77 -.15 FedPAMu WS .75 .60 .60 -.17 FedPrCshObCp 1.94 1.93 1.94 +.02 FedPrVlObSv 1.83 1.82 1.83 +.01 FedPrVlOblCp 1.98 1.97 1.98 +.01 FedPrVluObl 2.08 2.07 2.08 +.01 FedPrCshOblIS 2.03 2.02 2.03 +.01 FdPrCshObSv 1.78 1.77 1.78 +.01 FedPriOb IS 2.08 2.07 2.08 +.01 FedPrObSvc 1.89 1.87 1.89 +.02 FedTrstUSTr 1.76 1.74 1.76 +.03 FedTrsOblCp 1.69 1.68 1.69 +.01 FedUSTCshSv 1.51 1.49 1.51 +.02 FedUSTrsIns 1.76 1.74 1.76 +.02 FedVaMuCsCS p .14 .01 .01 -.15 Federated Government .80 .79 .80 +.01 Federated Government 1.42 1.42 1.42 +.01 Federated Government 1.08 1.07 1.08 +.01 Federated Government .67 .67 .67 +.01 Federated Government .68 .67 .68 +.01 Federated Government 1.08 1.07 1.08 +.01 Federated Government 1.11 1.09 1.11 +.01 Federated Government .90 .89 .90 +.01 Federated Government 1.80 1.79 1.80 +.01 Federated Institutio .92 .78 .78 -.17 Federated Institutio 1.76 1.75 1.76 Federated Institutio 1.91 1.90 1.90 -.01 Federated Institutio 2.04 2.02 2.04 +.02 Federated Institutio 2.01 2.00 2.00 -.01 Federated Municipal .47 .34 .34 -.15 Federated Municipal .75 .62 .62 -.15 Federated Municipal .23 .10 .10 -.15 Federated Municipal .37 .23 .23 -.16 Federated Prime Cash 1.10 1.09 1.10 +.01 Federated Prime Cash 1.25 1.24 1.25 +.02 Federated Prime Cash 1.35 1.34 1.35 +.02 Federated Prime Cash 1.54 1.52 1.53 +.01 Federated Prime Cash 1.72 1.71 1.72 +.02 Federated Treasury O 1.52 1.51 1.52 +.01 Federated Trust for 1.06 1.04 1.06 +.03 Federated Trust for .91 .89 .91 +.03 FedMstr 1.91 1.68 1.91 +.28 FidTrAdvC t .50 .49 .50 Fidelity California .92 .88 .88 -.09 Fidelity California .67 .63 .63 -.09 Fidelity Domestic Po 1.98 1.97 1.98 +.01 Fidelity Flex Govern 1.96 1.95 1.96 Fidelity Government 1.02 1.02 1.02 Fidelity Government 1.27 1.27 1.27 Fidelity Government 1.65 1.65 1.65 Fidelity Government 1.72 1.72 1.72 Fidelity Government 1.27 1.27 1.27 FidGovPortS 1.74 1.74 1.74 Fidelity Insti Money 2.13 2.13 2.13 Fidelity Insti Money 2.07 2.06 2.07 +.01 Fidelity Insti Money 1.54 1.53 1.53 +.01 Fidelity Insti Money 1.27 1.26 1.27 +.01 Fidelity Insti Money 1.26 1.26 1.26 -.01 Fidelity Investments 2.09 2.08 2.09 +.01 Fidelity Investments 2.00 1.99 2.00 +.01 Fidelity Investments 1.80 1.79 1.80 +.01 Fidelity Investments 1.90 1.89 1.90 +.01 Fidelity Investments 2.05 2.04 2.05 +.01 FidCashRes 1.61 1.60 1.61 +.01 FidMMPortS 2.04 2.04 2.04 Fidelity Massachuset .88 .85 .85 -.12 Fidelity Massachuset .64 .60 .60 -.12 Fidelity Money Marke 1.97 1.97 1.97 Fidelity New Jersey .93 .89 .89 -.10 Fidelity New Jersey .68 .64 .64 -.10 Fidelity New York AM .86 .80 .80 -.14 Fidelity New York AM .61 .55 .55 -.14 Fidelity SAI Municip 1.08 1.01 1.01 -.14 Fidelity Tax-Exempt .88 .83 .83 -.11 Fidelity Treasury Mo 1.53 1.52 1.53 Fidelity Treasury On 1.71 1.71 1.71 -.01 FidTrPortsS 1.72 1.71 1.72 +.01 FidTrsyCR 1.00 .99 1.00 FidTryDly M 1.25 1.24 1.25 FstAmTrObD 1.33 1.32 1.33 +.01 FstAmGvObA p 1.20 1.19 1.20 +.01 FstAmPrObY 1.75 1.74 1.74 -.01 FstAmTrObA p 1.18 1.17 1.18 +.01 FstAmTrObY 1.48 1.47 1.48 +.01 First American Gover 1.81 1.80 1.81 +.01 First American Insti 2.07 2.05 2.05 -.01 First American Treas 1.79 1.78 1.79 +.01 First American U.S. 1.72 1.71 1.72 +.01 First American U.S. 1.32 1.31 1.32 +.01 First American U.S. 1.17 1.16 1.17 +.01 First American U.S. 1.47 1.46 1.47 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.65 1.64 1.65 +.01 FstAmTrObII 1.63 1.62 1.63 +.01 FsAmISTrII 1.62 1.61 1.62 +.01 FstAmPrObZ 2.06 2.05 2.05 -.01 FstAmPrObl 1.80 1.79 1.79 -.01 FsAmPrObII 1.90 1.89 1.89 -.01 FstAmTrObZ 1.75 1.74 1.75 +.01 FstAmTreResA .99 .98 .99 +.01 Gabelli U.S. Treasur 1.86 1.84 1.86 +.02 Gabelli U.S. Treasur 1.86 1.84 1.86 +.02 GabelliUST 1.86 1.84 1.86 +.02 GartmrMMPr 1.41 1.40 1.40 -.01 GnCAMuB .16 .06 .06 -.14 GnTrsAgcy A 1.20 1.18 1.20 +.03 GnTrsAgcy R 1.40 1.38 1.40 +.02 GnGvSec 1.12 1.11 1.12 +.01 GeneralB p 1.21 1.21 1.21 General Government S 1.35 1.34 1.35 +.01 GnGovB p .92 .92 .92 +.01 General Money Market 1.65 1.65 1.65 General Municipal Mo .56 .45 .45 -.14 General Treasury Sec 1.18 1.16 1.18 +.02 General Treasury Sec 1.35 1.33 1.35 +.02 General Treasury and .95 .94 .95 +.02 GnMMkt 1.46 1.46 1.46 Goldman Sachs Fds, F 1.66 1.64 1.66 +.01 Goldman Sachs Fds, F 1.73 1.71 1.73 +.01 Goldman Sachs Financ 2.05 2.04 2.05 +.02 Goldman Sachs Financ 1.65 1.64 1.65 +.02 Goldman Sachs Financ 1.90 1.89 1.90 +.02 Goldman Sachs Financ 1.72 1.72 1.72 Goldman Sachs Financ 1.32 1.32 1.32 Goldman Sachs Financ 1.57 1.57 1.57 Goldman Sachs Financ 1.69 1.68 1.69 +.01 Goldman Sachs Financ 1.29 1.28 1.29 +.01 Goldman Sachs Financ 1.54 1.53 1.54 +.01 Goldman Sachs Financ 2.05 2.05 2.05 +.01 Goldman Sachs Financ 1.65 1.65 1.65 +.01 Goldman Sachs Financ 1.90 1.90 1.90 +.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Goldman Sachs Financ 1.26 1.24 1.26 +.01 Goldman Sachs Financ 1.50 1.49 1.50 Goldman Sachs Financ 1.79 1.79 1.79 Goldman Sachs Financ 1.73 1.72 1.73 +.01 Goldman Sachs Financ 1.76 1.75 1.76 +.01 Goldman Sachs Financ 2.12 2.11 2.12 +.02 Goldman Sachs Financ 2.12 2.12 2.12 +.01 Goldman Sachs Financ 2.00 2.00 2.00 +.01 Goldman Sachs Financ 2.01 2.00 2.01 +.02 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.67 1.67 1.67 Goldman Sachs Financ 1.61 1.59 1.61 +.01 Goldman Sachs Financ 1.11 1.10 1.11 Goldman Sachs Financ .96 .95 .96 +.01 Goldman Sachs Financ 1.41 1.40 1.41 +.01 Goldman Sachs Financ 1.10 1.09 1.10 Goldman Sachs Financ .96 .94 .96 +.01 Goldman Sachs Financ 1.40 1.39 1.40 +.01 Goldman Sachs Financ 1.14 1.13 1.14 +.01 Goldman Sachs Financ .99 .98 .99 +.01 Goldman Sachs Financ 1.44 1.43 1.44 +.01 Goldman Sachs Financ 1.81 1.80 1.81 +.02 Goldman Sachs Financ 1.17 1.17 1.17 Goldman Sachs Financ 1.02 1.02 1.02 Goldman Sachs Financ 1.47 1.47 1.47 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.02 Goldman Sachs Financ 1.82 1.82 1.82 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.02 Goldman Sachs Financ 1.51 1.50 1.51 +.02 Goldman Sachs Financ .82 .82 .82 Goldman Sachs Financ 1.57 1.57 1.57 Goldman Sachs Financ 1.82 1.82 1.82 Goldman Sachs Financ 1.27 1.26 1.27 Goldman Sachs Financ 1.74 1.73 1.74 Goldman Sachs Financ 1.42 1.41 1.42 Goldman Sachs Financ 1.67 1.66 1.67 Goldman Sachs Financ .97 .96 .97 Goldman Sachs Financ 1.62 1.61 1.62 Goldman Sachs Financ 1.52 1.51 1.52 Goldman Sachs Financ 1.77 1.76 1.77 Goldman Sachs Invest 1.55 1.54 1.55 +.01 Goldman Sachs Invest 1.40 1.39 1.40 +.01 Goldman Sachs Invest 1.25 1.24 1.25 +.01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .59 .54 .54 -.14 Goldman Sachs Invest 1.80 1.79 1.80 +.01 Goldman Sachs Invest 2.05 2.04 2.05 +.01 Goldman Sachs Invest 1.05 1.04 1.05 +.01 Goldman Sachs Invest 1.80 1.79 1.80 +.01 GovTxMgSvc 1.49 1.49 1.49 +.01 GovObTR 1.28 1.27 1.28 +.01 GovTxMgIS 1.74 1.74 1.74 +.01 Government Fund Clas 1.66 1.65 1.66 +.01 Government Obligatio 1.83 1.82 1.83 +.01 Government Obligatio 1.81 1.80 1.81 +.01 GovResFd P .93 .92 .93 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.70 1.70 1.70 HSBC U.S. Government 1.75 1.75 1.75 HSBC U.S. Government 1.77 1.77 1.77 HSBC U.S. Treasury M 1.66 1.65 1.66 +.01 HSBC U.S. Treasury M 1.41 1.40 1.41 +.01 HSBC U.S. Treasury M 1.77 1.76 1.77 +.01 HSBC U.S. Treasury M 1.73 1.72 1.73 +.01 HSBC U.S. Treasury M 1.75 1.74 1.75 +.01 HSBCUSGov A 1.30 1.30 1.30 HSBCUSGov D 1.45 1.45 1.45 Harbor Money Market 1.51 1.50 1.51 +.01 Harbor 1.63 1.62 1.63 +.01 HeritAdm 1.89 1.88 1.88 -.01 HeritInst 2.02 2.01 2.01 -.01 HewittMM p 1.27 1.26 1.27 +.02 ING MM A 1.56 1.56 1.56 +.01 ING MM I 1.56 1.54 1.55 +.01 Invesco Government M 1.77 1.76 1.76 InvescoA5 1.42 1.41 1.41 InvescoC5 p .66 .66 .66 Invesco Tax Exempt C .18 .12 .12 -.14 Invesco Tax-Exempt C .19 .13 .13 -.14 Investor Cash Tr, Tr 1.62 1.61 1.62 +.01 Investor Tax-Exempt .74 .69 .69 -.14 Investor Tax-Exempt .34 .29 .29 -.14 Investor Tax-Exempt .59 .54 .54 -.14 Investor Tax-Exempt .81 .76 .76 -.14 Investor Tax-Exempt .69 .64 .64 -.14 Investor Tax-Exempt .19 .14 .14 -.14 Investor Tax-Exempt .04 .01 .01 -.13 Investor Tax-Exempt .49 .44 .44 -.14 InvCshTrTrs 1.76 1.75 1.76 +.01 Investors Cash Tr, T 1.23 1.22 1.23 +.01 Investors Cash Trust 1.79 1.78 1.79 +.01 Ivy Cash Management .42 .40 .42 +.02 Ivy Cash Management .48 .46 .48 +.02 Ivy Cash Management 1.34 1.32 1.34 +.02 Ivy Government Money 1.30 1.27 1.30 +.03 Ivy Government Money 1.54 1.52 1.54 +.03 IvyMonyyC t .42 .39 .42 +.03 IvyMnyA 1.24 1.19 1.24 +.07 IvyMM B .34 .31 .34 +.03 JPMLqAsR 1.51 1.50 1.50 -.02 JPMGvPrem 1.52 1.51 1.52 +.01 JPMGvCap 1.79 1.78 1.79 +.01 JPMTrPlInv 1.45 1.43 1.45 +.01 JPMTrPlRs 1.26 1.24 1.26 +.01 JPMorg100 Agcy 1.67 1.65 1.67 +.02 JPM100 SecP 1.48 1.46 1.48 +.02 JPM100 TrInst 1.72 1.70 1.72 +.02 JPMorgan100 1.34 1.32 1.34 +.02 JPMLqAstP 1.76 1.75 1.75 -.02 JPMorganFed 1.36 1.34 1.36 +.01 JPMorFedAgcy 1.69 1.67 1.69 +.01 JPMorgFedPr 1.50 1.48 1.50 +.01 JPMLqAstAg 1.95 1.94 1.94 -.02 JPMLqAstC p 1.25 1.23 1.23 -.02 JPMLqAstMrg 1.62 1.61 1.61 -.02 JPMLqAstInst 2.00 1.99 1.99 -.02 JPMMunInst .83 .75 .75 -.19 JPMMuMorg .45 .37 .37 -.19 JPMNYMuR p .30 .23 .23 -.18 JPMorgPrm 1.72 1.69 1.69 -.03 JPMorgPrAgcy 1.98 1.95 1.95 -.03 JPMorgPrmPr 1.79 1.76 1.76 -.03 JPMTreasC t .99 .97 .99 +.01 JPMTrsPlusP 1.51 1.49 1.51 +.01 JPMTrsPlsMrg 1.37 1.35 1.37 +.01 JPMTrsPlsInst 1.75 1.73 1.75 +.01 JPMTrsPlsAg 1.70 1.68 1.70 +.01 JPMTrsSecR p 1.23 1.21 1.23 +.02 JPMUSGvInst 1.76 1.75 1.76 +.01 JPMUSGvtR p 1.27 1.26 1.27 +.01 JPMUSGvtMrg 1.38 1.37 1.38 +.01 JPMLqAsInv 1.70 1.69 1.69 -.02 JPMorgan 100% US Tre 1.75 1.73 1.75 +.02 JPMorgan California .50 .42 .42 -.18 JPMorgan California .01 .01 .01 -.02 JPMorgan California .25 .17 .17 -.18 JPMFedInst 1.74 1.72 1.74 +.01 JPMorgan Institution .73 .69 .72 -.13 JPMorgan Institution .78 .74 .77 -.13 JPMorgan Institution .76 .72 .75 -.13 JPMorgan Institution .68 .64 .68 -.13 JPMorgan Liquid Asse 2.03 2.02 2.02 -.02 JPMorgan Municipal M .34 .26 .26 -.19 JPMorgan Municipal M .78 .70 .70 -.19 JPMorgan Municipal M .03 .01 .01 -.09 JPMorgan New York Mu .55 .48 .48 -.18 JPMorgan New York Mu .02 .01 .01 -.06 JPMorgan New York Mu .30 .23 .23 -.18 JPMPrInst 2.03 2.00 2.00 -.03 JPMPrRsv 1.54 1.51 1.51 -.03 JPMorgan Prime Money 2.07 2.05 2.05 -.03 JPMorgan Prime Money 2.06 2.03 2.03 -.03 JPMorgan Prime Money 1.27 1.24 1.24 -.03 JPMorgan U. S. Treas 1.80 1.79 1.80 +.01 JPMorgan U.S. Govern 1.27 1.26 1.27 +.01 JPMorgan U.S. Govern .97 .96 .97 +.01 JPMorgan U.S. Govern .92 .91 .92 +.01 JPMorgan U.S. Govern 1.66 1.66 1.66 +.01 JPMorgan U.S. Treasu 1.78 1.76 1.78 +.01 JPMorgan US Governme 1.46 1.46 1.46 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.19 1.17 1.19 +.03 Liquid Assets Portfo 1.86 1.84 1.86 +.03 Liquid Assets Portfo 1.51 1.49 1.51 +.03 Liquid Assets Portfo 1.98 1.96 1.98 +.03MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.45 1.44 1.45 +.01 MainStay B 1.22 1.21 1.22 +.02 MainStay Money Marke 1.22 1.21 1.22 +.01 MainStay Money Marke 1.22 1.21 1.22 +.01 ManagersMM 1.81 1.80 1.81 +.01 Maryland Tax-Free Mo .77 .73 .73 -.05 Maryland Tax-Free Mo .63 .60 .60 -.05 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.69 1.69 1.69 ML CMATr 1.34 1.32 1.34 +.03 MilestnTOInst 1.74 1.64 1.74 +.10 MilestnTOInv 1.49 1.48 1.49 MHLIRSel 2.03 2.03 2.03 +.01 MMktGS2 1.80 1.79 1.80 MMktGS4 1.55 1.54 1.55 MMktProFdInv .96 .96 .96 MMktProFdSvc .16 .16 .16 Mutual America Insti 1.78 1.77 1.77 -.01 Nationwide Governmen 1.20 1.19 1.19 -.01 NatnwdMMInst 1.46 1.45 1.45 -.01 New York Tax-Free Mo .77 .69 .69 -.09 Northern 1.91 1.91 1.91 -.01 NorthernGvSl 1.59 1.58 1.59 +.01 NorthInstPrObSv 2.06 2.05 2.06 NthnInstPrObSh 2.06 2.05 2.06 Northern Institution .70 .64 .64 -.19 Northern Institution 1.70 1.70 1.70 -.03 Northern Institution 1.74 1.74 1.74 Northern Institution 1.74 1.74 1.74 OppCshResN t 1.34 1.34 1.34 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.34 1.34 1.34 OppCshRes 1.34 1.33 1.34 Oppenheimer Governme 1.37 1.36 1.37 Oppenheimer Institut 1.85 1.85 1.85 -.01 Oppenheimer Institut 1.79 1.79 1.79 -.01 Oppenheimer Institut 1.78 1.77 1.78 -.01 OppMMFd A 1.37 1.36 1.37 PIMCO Government Mon 1.66 1.65 1.66 +.02 PIMCO Government Mon 1.66 1.65 1.66 +.02 PIMCO Government Mon 1.71 1.70 1.70 +.01 PIMCO Government Mon 1.81 1.80 1.80 +.01 PIMCO Government Mon 1.81 1.80 1.81 +.02 PIMCO Government Mon 1.81 1.80 1.81 +.02 PNC Government Money 1.69 1.62 1.69 +.08 PNC Gov A 1.60 1.59 1.60 +.01 PNC Gov I 1.75 1.75 1.75 +.01 PNC TrA p 1.54 1.52 1.54 +.02 PNC Tr I 1.70 1.68 1.70 +.02 PNC Treasury Plus Mo 1.65 1.64 1.65 +.02 PNC Treasury Plus Mo 1.55 1.54 1.55 +.02 PNC Treasury Plus Mo ... PW PACE P 1.34 1.34 1.34 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.36 1.35 1.36 +.02 Pioneer U.S. Governm .82 .81 .82 +.01 PionrCs 1.21 1.20 1.21 +.02 PremGvtMP 1.79 1.78 1.79 +.01 PremierPort 2.05 2.04 2.05 +.01 Premier Portfolio Pe 1.51 1.51 1.51 Premier Portfolio Pr 1.75 1.74 1.75 +.01 Premier Portfolio Re 1.89 1.88 1.89 +.01 Premier Portfolio Re 1.17 1.17 1.17 PrimeObTR 1.59 1.57 1.59 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.37 1.36 1.37 -.02 PruMMrtZ 1.55 1.54 1.55 +.01 Prudential Governmen 1.37 1.36 1.37 -.01 Prudential Governmen 1.33 1.32 1.33 +.01 Prudential Governmen 1.38 1.37 1.38 +.01 PruInstMM A 2.01 2.00 2.01 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.68 1.67 1.68 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.77 1.76 1.77 +.01 Retail Prime Obligat 2.10 2.09 2.10 Retail Prime Obligat 1.94 1.93 1.94 Retail Prime Obligat 2.04 2.03 2.04 Retail Prime Obligat 1.79 1.78 1.79 Retail Prime Obligat 1.84 1.83 1.84 Retail Prime Obligat 1.49 1.48 1.49 Rydex U.S. Governmen .91 .91 .91 +.01 SEI DITGvIIA 1.73 1.72 1.73 +.02 SEI DITTrsA 1.62 1.59 1.62 +.01 SEI DITTrIIA 1.71 1.69 1.71 +.04 STI CshRes 1.59 1.58 1.59 +.02 STIC Prime Portfolio 1.75 1.75 1.75 STIC Prime Portfolio 1.04 1.03 1.04 STIC Prime Portfolio 1.36 1.35 1.36 STIC Prime Portfolio 1.83 1.82 1.83 STIT Liquid Assets 1.76 1.74 1.76 +.03 STIT STIC Prime Por 1.61 1.60 1.61 STIT Government & Ag 1.79 1.78 1.79 +.01 STIT Government & Ag 1.52 1.51 1.52 +.01 STIT Liquid Assets P 2.03 2.01 2.03 +.03 STIT STIC Prime Port 1.87 1.87 1.87 -.01 STIT Tax-Free Cash R .62 .55 .55 -.16 STIT Tax-Free Cash R .84 .77 .77 -.15 STIT Treasury Obliga 1.77 1.76 1.77 +.01 STIT Treasury Obliga 1.74 1.73 1.74 +.02 STIT Treasury Obliga 1.52 1.51 1.52 +.01 STIT Treasury Portfo 1.48 1.47 1.48 +.01 STIT Treasury Portfo 1.75 1.74 1.75 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.56 1.55 1.55 -.02 SchwbACR 1.49 1.48 1.48 -.02 SchwbCshRes 1.48 1.48 1.48 Schwab Government Mo 1.57 1.55 1.57 +.01 SchwbInv 1.85 1.85 1.85 +.01 SchwbRetAdv 1.84 1.84 1.84 Schwab Retirement Go 1.76 1.75 1.76 +.02 Schwab Treasury Obli 1.55 1.55 1.55 -.01 Schwab U.S. Treasury 1.47 1.43 1.47 +.06 SchbValAdv 1.88 1.87 1.88 SchwValAdUlt 2.03 2.02 2.03 SchbMM 1.29 1.29 1.29 Schb UST 1.27 1.23 1.27 +.06 SentinelGov A 1.30 1.30 1.30 -.01 StFrmMMLgA 1.56 1.55 1.56 +.01 State Farm Money Mar 1.39 1.38 1.39 +.01 State Farm Money Mar 1.39 1.38 1.39 +.01 State Farm Money Mar 1.39 1.37 1.39 +.01 State Farm Money Mar 1.46 1.45 1.46 +.01 State Farm Money Mar 1.46 1.44 1.46 +.01 State Farm Money Mar 1.46 1.44 1.46 +.02 State Farm Money Mar 1.46 1.45 1.46 +.01 StStInstLRS 2.10 2.09 2.09 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.46 1.44 1.46 +.02 State Street Insti T 1.81 1.79 1.81 +.02 State Street Insti T 1.77 1.76 1.77 +.02 State Street Insti U 1.82 1.81 1.82 State Street Insti U 1.47 1.47 1.47 State Street Institu 1.86 1.85 1.86 State Street Institu 1.79 1.78 1.79 State Street Institu 1.73 1.71 1.73 +.01 State Street Institu 1.69 1.68 1.69 +.02 State Street Institu 1.74 1.73 1.74 State Street Institu 1.57 1.56 1.57 State Street Institu 1.42 1.41 1.42 +.02 State Street Institu 1.84 1.83 1.84 State Street Institu 1.75 1.74 1.75 +.02 State Street Institu 2.04 2.04 2.04 State Street Institu 2.02 2.01 2.01 State Street Institu 1.85 1.84 1.84 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.69 1.67 1.69 +.02 T. Rowe Price Instit 1.91 1.90 1.91 +.01 T. Rowe Price Tax-Ex .89 .85 .86 -.06 TDAM California Muni .25 .18 .18 -.10 TDAM Insti U.S. Gov 1.43 1.41 1.43 +.02 TDAM Insti U.S. Gove 1.68 1.66 1.68 +.02 TDAM Institutional T .85 .83 .85 +.02 TDAM Institutional T 1.39 1.37 1.39 +.02 TDAM Institutional U 1.03 1.01 1.03 +.02 TDAMMMInv 1.45 1.45 1.45 TDAMMMkPr 1.45 1.44 1.45 TDAM Money Market Po 1.55 1.55 1.55 TDAM Money Market Po 1.35 1.35 1.35 TDAM Municipal Portf .37 .33 .33 -.09 TDAM New York Munici .29 .21 .21 -.19 TDAM U.S. Government 1.10 1.09 1.09 +.01 TDAMUSGv 1.20 1.19 1.19 +.01 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 1.74 1.74 1.74 -.01 TRowPRF 1.55 1.53 1.55 +.02 TRowUST 1.52 1.44 1.52 +.09 Thriv MM Inst 1.57 1.57 1.57 Thriv MMk A 1.43 1.42 1.43 +.01 TreasObTR 1.29 1.28 1.29 +.01 Treasury Obligations 1.80 1.79 1.80 +.01 Treasury Portfolio P 1.73 1.72 1.73 +.02 U.S. Government Mone .76 .73 .76 +.02 U.S. Government Mone 1.25 1.24 1.25 +.01 U.S. Government Mone 1.95 1.94 1.95 +.01 U.S. Treasury Money 1.65 1.64 1.65 +.02 UBS Prime Investor F 1.68 1.67 1.67 -.01 UBS Prime Preferred 1.99 1.98 1.98 UBS Prime Reserves F 1.95 1.94 1.94 UBS Select Governmen 1.50 1.48 1.50 +.01 UBS Select Governmen 1.77 1.75 1.77 +.01 UBS Select Governmen 1.75 1.73 1.75 +.01 UBS Select Prime Inv 1.73 1.73 1.73 +.01 UBS Select Prime Pre 2.07 2.07 2.07 +.01 UBS Select Treasury 1.73 1.71 1.73 +.01 UBS Select Treasury 1.75 1.73 1.75 +.01 UBS Select Treasury 1.49 1.46 1.49 +.02 UBS Select Treasury 1.79 1.77 1.79 +.01 UBS Tax-Free Institu .65 .62 .65 -.09 UBS Tax-Free Investo .38 .35 .38 -.09 UBS Tax-Free Preferr .69 .66 .69 -.09 US Government Money .95 .94 .95 +.01 US Treas Tr ... USAA Mutl 1.66 1.66 1.66 -.01 USAA Treas 1.57 1.55 1.57 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.85 1.84 1.85 +.01 VangFdl 1.85 1.84 1.85 +.01 VangPr 2.05 2.05 2.05 VangPrInst 2.11 2.11 2.11 Voya Government Mone 2.18 1.55 1.95 +.40 Voya Government Mone 1.55 1.54 1.55 +.01 Voya Government Mone .56 .55 .55 +.02 Voya Government Mone 1.56 1.55 1.55 +.01 Voya Liquid Assets P 1.41 1.41 1.41 +.01 Voya Liquid Assets P 1.66 1.66 1.66 +.01 Voya Liquid Assets P 1.26 1.26 1.26 +.01 Voya Money Market Po 1.64 1.61 1.61 -.02 Voya Money Market Po 1.49 1.46 1.47 -.02 WA Select Tax Free R .79 .72 .72 -.12 WF 100% Treasury Mon 1.72 1.71 1.72 +.01 WF Government Money 1.83 1.82 1.83 +.01 Wells Fargo 100% Tre 1.62 1.61 1.62 +.01 WellsFargo A 1.61 1.60 1.60 WFCashInvAd 1.90 1.89 1.89 -.01 WFCashInst 2.03 2.02 2.02 -.01 Wells Fargo Cash Inv 2.10 2.09 2.09 -.01 Wells Fargo Fd, Trea 1.59 1.59 1.59 -.01 WFGovAdm 1.63 1.62 1.63 WFGvtMMA 1.37 1.36 1.37 +.01 Wells Fargo Heritage 2.09 2.08 2.08 -.01 Wells Fargo Heritage 1.79 1.78 1.78 -.01 WellsFargoI 100 1.42 1.41 1.42 +.01 WellsFargoInsCsh 1.73 1.72 1.72 -.01 WellsFargoInsGv 1.47 1.46 1.47 +.01 Wells Fargo Money Ma 2.00 2.00 2.00 +.01 Wells Fargo Money Ma 1.70 1.70 1.70 +.01 Wells Fargo Municipa .89 .80 .80 -.17 WellsF100TrA 1.32 1.31 1.32 +.01 WellsFargo TrsyS 1.49 1.48 1.49 -.01 WellsFargoTrsyA 1.34 1.33 1.34 -.01 WellsFargo TrsyI 1.73 1.73 1.73 -.01 WFGvMMInst 1.77 1.76 1.77 +.01 Western Asset Govern 1.44 1.44 1.44 Western Asset Govern .94 .93 .94 +.01 WA GvtRsvA 1.34 1.33 1.34 +.01 WAInstGvInst 1.79 1.78 1.79 +.01 Western Asset Insti 2.01 1.99 2.01 +.02 Western Asset Instit 1.74 1.73 1.74 +.01 Western Asset Instit 1.74 1.73 1.74 +.01 Western Asset NY Tax .38 .32 .32 -.10 Western Asset Prime 1.67 1.66 1.67 +.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .40 .33 .33 -.12 Western Asset US Tre .93 .92 .93 +.02 WstnUSTrN 1.32 1.31 1.32 +.01 WstnInstLqRsI 2.06 2.04 2.06 +.02 WstnPrmLiq 1.77 1.76 1.77 +.02 WstnInstUSTR 1.73 1.72 1.73 +.01 WstnPrmUSTR 1.47 1.46 1.47 +.01 Wilm GovSel 1.57 1.56 1.57 +.01 Wilm TrAdm 1.32 1.31 1.32 +.02 Wilm TrSvc 1.17 1.16 1.17 +.02 Wilm GovAdm 1.32 1.31 1.32 +.01 Wilmington U.S. Gove 1.17 1.16 1.17 +.01 WilmUSGov 1.67 1.66 1.67 +.01Tax ExemptAIMTx .09 .04 .04 -.12 AmC CATF .64 .53 .53 -.10 AmC TF .66 .54 .54 -.13 BMO TaxF I p .88 .81 .81 -.16 BMO TaxF Y .64 .54 .54 -.18 BNYMelNMuM .71 .62 .62 -.13 BLMunFdPCS p .43 .38 .38 -.11 BRLM Muni .91 .86 .86 -.11 BRF NYMuni .83 .72 .72 -.25 BRFCAMuni .67 .61 .61 -.14 CashActTxEMgd .85 .75 .75 -.12 FIMMTxExII .84 .80 .80 -.10 FIMMTxEx3 .74 .70 .70 -.10 FIMMTxExI .99 .95 .95 -.10 FedCAMuniSv .67 .60 .60 -.09 FedCAMu WS .92 .85 .85 -.09 FedGAMuCsh .67 .52 .52 -.18 FedMAMuCS p .28 .13 .13 -.19 FedMAMuniSv .69 .53 .53 -.19 FedMuObl A 1.04 .91 .91 -.15 FedMuOblCap .95 .82 .82 -.15 FedMunOblSv .79 .66 .66 -.15 FedNYMuCSv .67 .55 .55 -.15 FedNYMuCS p .20 .07 .07 -.15 FedNYMuCsII .44 .32 .32 -.15 FedPAMuniCS .19 .05 .05 -.16 FedPAMuCsSv .55 .40 .40 -.17 FedTaxFObWS .98 .84 .84 -.16 FedTxFrObSv .73 .59 .59 -.16 FedMuniSvc .52 .37 .37 -.17 FedTxF c .97 .83 .83 -.17 FidCA .64 .59 .59 -.11 FidCT .69 .64 .64 -.13 FidMA .66 .61 .61 -.13 FidMI .57 .51 .51 -.16 FidMuMM .86 .80 .80 -.12 FidNJ .71 .67 .67 -.08 FidNY .66 .60 .60 -.14 FidOH .71 .66 .66 -.13 FidPA .63 .56 .56 -.15 FidSpCA .82 .79 .79 -.09 FidSpMA .79 .75 .75 -.12 FidSpNJ .84 .80 .80 -.09 FidSpNY .76 .71 .71 -.14 FidTEDly M .51 .46 .46 -.11 FidAZ .62 .56 .56 -.17 Fid TECR .26 .21 .21 -.11 FidTxEx MM .76 .71 .71 -.11 FidTaxExPortS .94 .90 .90 -.10 FinSq TEF .84 .79 .79 -.14 FstAmTFA .33 .26 .26 -.07 FstAmTxFY .63 .56 .56 -.07 FsAmTxFObII .78 .71 .71 -.07 FstAmTFObZ .88 .81 .81 -.07 GenNJMun .47 .34 .34 -.16 GenNYMuB .34 .24 .24 -.15 GnMuB p .10 .02 .02 -.12 GnNYMuB p .05 .01 .01 -.06 GnCalMu .35 .25 .25 -.15 JPMMuMMP .59 .51 .51 -.19 JPMorganCA .36 .28 .28 -.18 JPMorganNY .41 .34 .34 -.18 JPMorganTF .40 .33 .33 -.21 JPMorg TFPr .54 .47 .47 -.21 JPMTxFrR p .29 .22 .22 -.21 JPMorgTFAgcy .73 .66 .66 -.21 JPMTxFrInst .78 .71 .71 -.21 NYTxFrMMI 2.03 2.03 2.03 -.01 NortnInstMuni .70 .64 .64 -.20 NorthernMun .60 .54 .54 -.18 PremierTxEx .98 .93 .93 -.16 SchwAMTTxF .62 .55 .55 -.14 SchwNYMuVA .82 .72 .72 -.17 SchwNYMuSw .57 .47 .47 -.17 SchwTxFValAd .84 .77 .77 -.14 ShwbTE .75 .68 .68 -.13 SchwabTxEx .85 .78 .78 -.13 Schwb CA .63 .56 .56 -.12 ScudTECshInst 1.05 .95 .95 -.12 TDAMCAMu .35 .28 .28 -.10 TDAMMuni .47 .43 .43 -.09 TDAMNYMu .40 .31 .31 -.19 TRowSumMu .81 .77 .77 -.06 TRowCA c .57 .55 .55 -.03 TRowNY c .55 .47 .47 -.09 TRowTE c .79 .75 .76 -.06 USAATxEx .62 .57 .57 -.13 VangNJ .98 .94 .94 -.09 VangCA .92 .89 .89 -.08 VangPA .88 .83 .83 -.13 VangNY .96 .90 .90 -.12 VangTxEx 1.01 .96 .96 -.12 WFAMuCshM .99 .90 .90 -.17 WFA MuCsMSv .74 .65 .65 -.17 WFNatInstMM 1.04 .95 .95 -.15 WFNtTFMMSv .79 .70 .70 -.15 WellsFargoNat .94 .85 .85 -.15 WellsF NTFA .64 .55 .55 -.15 WstnFTxR N .25 .18 .18 -.12 WstnInstTxFR .84 .77 .77 -.12 WstnNYTxR N .23 .17 .17 -.10 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 52

U.S. Treasury Bonds and Notes 1.00 Aug 18 p 99.30 99.31 1.82 4.00 Aug 18 p 100.04 100.05 1.87 .75 Aug 18 p 99.28 99.29 +0.01 1.93 1.50 Aug 18 p 99.30 99.31 1.93 1.00 Sep 18 p 99.27 99.28 1.87 .75 Sep 18 p 99.24 99.25 1.97 1.38 Sep 18 p 99.28 99.29 1.98 .88 Oct 18 p 99.23 99.24 1.97 .75 Oct 18 p 99.20 99.21 2.03 1.25 Oct 18 p 99.25 99.26 +0.01 2.02 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.24 99.25 2.04 3.75 Nov 18 p 100.16 100.17 -0.01 2.06 1.00 Nov 18 p 99.19 99.20 2.10 1.25 Nov 18 p 99.22 99.23 2.08 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.21 99.22 2.11 1.00 Dec 18 p 99.19 99.20 2.15 1.38 Dec 18 p 99.21 99.22 +0.01 2.16 1.50 Dec 18 p 99.22 99.23 2.16 1.13 Jan 19 p 99.16 99.17 2.15 2.13 Jan 19 f 100.10 100.11 -0.01 1.43 1.13 Jan 19 p 99.14 99.15 +0.01 2.21 1.25 Jan 19 p 99.16 99.17 +0.01 2.21 1.50 Jan 19 p 99.20 99.21 2.19 .75 Feb 19 p 99.05 99.06 2.23 2.75 Feb 19 p 100.09 100.10 2.24 8.88 Feb 19 k 103.22 103.23 -0.02 2.21 1.13 Feb 19 p 99.10 99.11 2.25 1.38 Feb 19 p 99.15 99.16 +0.01 2.25 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.06 99.07 +0.01 2.26 1.25 Mar 19 p 99.09 99.10 2.30 1.50 Mar 19 p 99.14 99.15 2.30 1.63 Mar 19 p 99.17 99.18 2.29 .13 Apr 19 f 99.03 99.04 1.37 .88 Apr 19 p 98.31 99.00 +0.01 2.31 1.25 Apr 19 p 99.05 99.06 2.33 1.63 Apr 19 p 99.14 99.15 2.33 .88 May 19 p 98.26 98.27 2.34 3.13 May 19 p 100.19 100.20 -0.01 2.35 1.13 May 19 p 98.30 98.31 2.36 1.25 May 19 p 99.02 99.03 2.35 1.50 May 19 p 99.08 99.09 2.36 1.00 Jun 19 p 98.22 98.23 2.40 1.25 Jun 19 p 98.30 98.31 2.38 1.63 Jun 19 p 99.09 99.10 2.38 .75 Jul 19 p 98.13 98.14 2.39 1.88 Jul 19 f 101.06 101.07 -0.01 .63 .88 Jul 19 p 98.14 98.15 2.42 1.63 Jul 19 p 99.06 99.07 2.42 .75 Aug 19 p 98.07 98.08 2.43 3.63 Aug 19 p 101.07 101.08 -0.01 2.44 8.13 Aug 19 k 105.30 105.31 -0.02 2.42 1.00 Aug 19 p 98.13 98.14 2.45 1.25 Aug 19 p 98.22 98.23 2.45 1.63 Aug 19 p 99.03 99.04 2.45 .88 Sep 19 p 98.06 98.07 2.46 1.00 Sep 19 p 98.09 98.10 2.46 1.38 Sep 19 p 98.22 98.23 -0.01 2.48 1.75 Sep 19 p 99.05 99.06 2.47 1.00 Oct 19 p 98.06 98.07 2.48 1.25 Oct 19 p 98.14 98.15 2.49 1.50 Oct 19 p 98.24 98.25 2.50 1.00 Nov 19 p 98.01 98.02 2.52 3.38 Nov 19 p 101.03 101.04 -0.01 2.50 1.00 Nov 19 p 97.31 98.00 2.52 1.50 Nov 19 p 98.31 99.00 2.52 1.50 Nov 19 p 98.20 98.21 2.53 1.38 Dec 19 p 98.13 98.14 2.53 1.13 Dec 19 p 98.00 98.01 2.55 1.63 Dec 19 p 98.23 98.24 2.54 1.88 Dec 19 p 99.02 99.03 2.54 1.38 Jan 20 f 100.22 100.23 -0.01 .90 1.38 Jan 20 f 98.09 98.10 2.55 1.25 Jan 20 p 98.02 98.03 2.55 1.38 Jan 20 p 98.08 98.09 2.55 2.00 Jan 20 p 99.06 99.07 2.55 3.63 Feb 20 p 101.19 101.20 2.58 8.50 Feb 20 k 109.03 109.04 -0.01 2.52 1.38 Feb 20 p 98.03 98.04 2.57 1.25 Feb 20 p 97.29 97.30 2.57 2.25 Feb 20 p 99.15 99.16 -0.01 2.57 1.13 Mar 20 p 97.19 97.20 2.58 1.38 Mar 20 p 98.00 98.01 2.58 2.25 Mar 20 p 99.14 99.15 2.59 1.50 Apr 20 p 98.05 98.06 2.59 .13 Apr 20 f 98.17 98.18 -0.01 .97 1.13 Apr 20 p 97.15 97.16 2.59 1.38 Apr 20 p 97.29 97.30 2.59 2.38 Apr 20 p 99.19 99.20 -0.01 2.60 1.50 May 20 p 98.02 98.03 2.59 3.50 May 20 p 101.19 101.20 2.59 8.75 May 20 k 111.00 111.01 -0.01 2.49 1.38 May 20 p 97.25 97.26 2.61 1.50 May 20 p 98.00 98.01 2.60 2.50 May 20 p 99.26 99.27 2.60 1.50 Jun 20 p 97.31 98.00 2.60 1.63 Jun 20 p 98.05 98.06 2.61 1.88 Jun 20 p 98.20 98.21 2.60 2.50 Jun 20 p 99.26 99.27 2.60 1.25 Jul 20 f 101.06 101.07 -0.02 .64 1.50 Jul 20 p 97.28 97.29 2.61 1.63 Jul 20 p 98.02 98.03 2.62 2.00 Jul 20 p 98.25 98.26 -0.01 2.61 1.50 Aug 20 p 97.25 97.26 2.61 2.63 Aug 20 p 100.00 100.01 2.63 8.75 Aug 20 k 112.07 112.08 -0.02 2.61 1.38 Aug 20 p 97.14 97.15 2.62 2.13 Aug 20 p 98.31 99.00 2.62 1.38 Sep 20 p 97.13 97.14 2.62 1.38 Sep 20 p 97.11 97.12 2.63 2.00 Sep 20 p 98.21 98.22 2.63 1.63 Oct 20 p 97.26 97.27 2.64 1.38 Oct 20 p 97.07 97.08 2.64 1.75 Oct 20 p 98.01 98.02 2.64 1.75 Nov 20 p 98.00 98.01 -0.01 2.65 2.63 Nov 20 p 99.30 99.31 -0.01 2.65 1.63 Nov 20 p 97.21 97.22 -0.01 2.65 2.00 Nov 20 p 98.16 98.17 -0.01 2.65 1.88 Dec 20 p 98.07 98.08 -0.01 2.64 1.75 Dec 20 p 97.28 97.29 -0.01 2.65 2.38 Dec 20 p 99.11 99.12 -0.01 2.65 2.00 Jan 21 p 98.14 98.15 -0.01 2.66 1.13 Jan 21 f 100.26 100.27 -0.02 .78 1.38 Jan 21 p 96.28 96.29 -0.01 2.66 2.13 Jan 21 p 98.22 98.23 -0.01 2.66 2.25 Feb 21 p 98.31 99.00 -0.02 2.66 3.63 Feb 21 p 102.11 102.12 -0.02 2.66 7.88 Feb 21 k 112.28 112.29 -0.03 2.64 1.38 Feb 21 p 96.05 96.06 -0.01 2.66 2.00 Feb 21 p 98.11 98.12 -0.01 2.66 2.38 Mar 21 p 99.08 99.09 -0.01 2.66 1.25 Mar 21 p 96.11 96.12 -0.01 2.66 2.25 Mar 21 p 98.29 98.30 -0.01 2.67 .13 Apr 21 f 98.02 98.03 -0.02 .84 2.38 Apr 21 p 99.07 99.08 -0.01 2.67 1.38 Apr 21 p 96.18 96.19 -0.01 2.67 2.25 Apr 21 p 98.28 98.29 -0.01 2.67 2.63 May 21 p 99.27 99.28 -0.02 2.68 3.13 May 21 p 101.07 101.08 -0.01 2.67 8.13 May 21 k 114.22 114.23 -0.03 2.66 2.00 May 21 p 98.05 98.06 -0.01 2.67 2.63 Jun 21 p 99.27 99.28 -0.01 2.68 1.13 Jun 21 p 95.20 95.21 -0.01 2.68 2.13 Jun 21 p 98.14 98.15 -0.01 2.68 .63 Jul 21 f 99.30 99.31 -0.02 .642.63 Jul 21 p 99.27 99.28 -0.01 2.68 1.13 Jul 21 p 95.16 95.17 -0.01 2.68 2.25 Jul 21 p 98.23 98.24 -0.02 2.68 2.13 Aug 21 p 98.11 98.12 -0.01 2.69 8.13 Aug 21 k 115.30 115.31 -0.03 2.66 1.13 Aug 21 p 95.11 95.12 -0.01 2.69 2.00 Aug 21 p 97.30 97.31 -0.02 2.69 1.13 Sep 21 p 95.07 95.08 -0.01 2.70 2.13 Sep 21 p 98.08 98.09 -0.02 2.70 1.25 Oct 21 p 95.15 95.16 -0.02 2.70 2.00 Oct 21 p 97.26 97.27 -0.01 2.70 2.00 Nov 21 p 97.25 97.26 -0.02 2.70 8.00 Nov 21 k 116.24 116.25 -0.03 2.68 1.75 Nov 21 p 96.30 96.31 -0.02 2.71 1.88 Nov 21 p 97.11 97.12 -0.02 2.70 2.00 Dec 21 p 97.21 97.22 -0.03 2.71 2.13 Dec 21 p 98.03 98.04 -0.02 2.71 .13 Jan 22 f 97.28 97.29 -0.03 .74 1.50 Jan 22 p 95.30 95.31 -0.02 2.71 ARCResources 73129 14.95 14.70 14.92 +.12 AZMiningInc 57460 6.17 6.15 6.15 -.01 AdvOil Gas 161495 4.39 4.14 4.32 +.11 Aimia Inc 196492 2.79 2.39 2.72 +.42 AirCdaV VV 96243 22.31 21.83 21.93 -.25 AlacerGoldJ 49452 2.70 2.61 2.63 -.03 AlamosGoldA 45523 7.35 7.17 7.20 -.06 AlgonquinPwr 108215 13.08 12.82 12.93 -.16 AlimntatnBSV 58512 61.38 60.40 60.50 -1.06 AltaGasLtd 597136 28.25 27.26 27.30 -.96 AphriaInc J 322849 10.87 10.33 10.43 -.30 ArgonautJ 90828 2.42 2.30 2.34 +.05 AthabascaOil 148427 1.80 1.74 1.79 +.05 AuroraCannabi 919293 7.70 7.31 7.36 -.32 B2GoldCorpo 82600 3.40 3.35 3.37 -.01 BCE Inc 98690 55.60 55.21 55.34 -.35 BarrickGold 214663 16.52 16.14 16.23 -.14 BaytexEnergy 196196 4.33 4.23 4.29 +.01 BirchcliffEng 112095 5.04 4.93 4.93 -.01 Bk NS 132346 76.18 75.85 75.98 -.19 BkMontreal 94213 103.81 103.30 103.63 -.03 BlackberryLtd 173757 13.95 13.48 13.51 -.22 BombardirBSV 1046899 5.01 4.78 4.85 -.16 BonavistaEgy 57244 1.58 1.52 1.56 +.01 BrookfldALV 84650 55.57 54.96 55.10 -.62 CADGOOSEHOLD 91798 85.27 81.46 83.08 -2.38 CIBC 158110 116.08 115.50 116.05 +.13 CPRailway 42022 256.86 252.33 255.70 +1.10 CamecoCorp 128434 14.73 13.82 14.64 +.58 CanforCorp 47703 31.41 29.04 29.38 -1.51 CanopyGrowth 648762 34.15 31.81 31.85 -1.86 CdnEgySrvTc 66051 4.84 4.73 4.84 +.06 CdnNatRail 109434 114.55 112.83 113.68 -.55 CdnNatRes 326707 46.57 46.12 46.27 -.35 CenovusEngy 267043 13.61 13.28 13.30 -.21 CenterraGld 46138 6.00 5.89 5.98 +.04 ChoiceREITUn 113858 12.70 12.42 12.53 +.15 CorusEntBo 94415 4.26 4.14 4.19 -.09 CrescentPnt 144223 9.70 9.59 9.61 -.03 DalradianJ 99405 1.46 1.44 1.45 +.01 DetourGoldo 175914 13.93 12.81 13.22 -.13 DollaramaInc 60714 50.44 49.68 49.75 -.78 DvrsRyltyJ 68901 3.26 3.18 3.24 +.05 EldoradoGld 296193 1.50 1.42 1.47 +.05 ElementFin 62869 6.28 6.13 6.15 -.08 EmeraInc 59942 42.86 42.22 42.72 +.08 EnCanaCorp 237170 17.21 16.80 17.01 -.18 EnbridgeInc 380576 46.59 45.32 45.41 -1.33 EnbridgeIncme 46101 32.70 32.10 32.20 -.56 EnergyFuelso 50010 3.44 2.99 3.39 +.36 EnerplusCorp 94968 17.24 16.96 17.02 -.19 ErdeneReso 65245 .39 .38 .39 +.01 FirstQntumo 246209 18.24 17.87 17.90 +.21 Fortis Inc 82105 42.96 42.40 42.64 -.35 FrstMajSvro 77736 9.07 8.63 8.68 -.20 GoldcorpInc 137254 17.95 17.68 17.85 +.14 GranTierrao 87302 4.62 4.41 4.41 -.14 GtWstLifeco 43118 32.19 31.96 32.01 -.10 GuyanaGldo 57753 4.22 4.08 4.14 -.05 H RRealUn 61579 19.98 19.67 19.70 -.25 HrznCrdOilBl 190911 10.82 10.59 10.71 +.04 HrznCrdOilBr 136373 4.84 4.75 4.80 -.01 HrznNtGsBul 59293 3.57 3.52 3.52 -.02 HudBayMnrls 211872 7.06 6.89 6.93 +.07 HuskyEngy 52822 20.39 20.03 20.26 -.01 HydroOneLimi 46139 19.39 19.19 19.38 +.15 ISharesS P60 229721 24.68 24.56 24.58 -.16 IShrsCapEngy 56568 13.08 12.99 13.03 -.06 IamgoldCorp 57364 7.84 7.64 7.71 -.06 ImperialOil 77142 43.23 42.62 42.73 -.41 InterPipeline 71187 24.44 24.27 24.37 -.09 InterRentREIT 138352 10.81 10.66 10.70 -.31 IntertapePoly 47465 17.20 16.92 17.06 +.07 IvanhoeAo 169249 2.59 2.46 2.50 -.05 KeltExplo 77209 9.38 9.16 9.34 +.21 KeyeraCorp 55649 37.39 36.79 37.35 +.19 KinrossGold 182587 4.89 4.81 4.84 +.03 Kirklandlake 57937 29.25 28.77 28.86 -.05 LargoResourcs 310355 1.72 1.58 1.68 +.09 LinamarCorp 50917 58.30 55.09 55.50 -2.79 LundinMng 173552 7.25 7.11 7.13 -.07 MEGEnergy 244514 8.89 8.45 8.71 -.04 MagnaInt l 104809 79.05 77.05 77.24 -2.04 ManulifeFin 193655 23.84 23.57 23.58 -.29 MedReleafCorp 115331 26.90 25.31 26.04 -.88 NatBkCan 65216 63.30 62.52 63.06 -.06 NemaskaLithiu 360605 .85 .81 .83 -.02 NeovascInc 79400 .05 .04 .04 ... NevsunReso 129068 4.75 4.68 4.69 -.04 New Gold 63210 2.54 2.46 2.49 -.01 NutrienLtd 68332 69.34 68.11 68.83 -.21 NuvistaEngy 43510 9.10 8.90 8.95 +.02 OceanaGoldCrp 69627 3.92 3.85 3.90 +.03 ParexReso 45893 23.33 22.96 23.25 +.08 PembinaPipe 88380 46.23 45.87 46.00 -.34 Peregrineo 2025515 .24 .23 .23 ... PeytoExpl 58554 10.69 10.50 10.56 -.05 PrairieSkyRyl 61282 25.17 24.64 25.15 +.05 PrecisionDrl 159513 4.91 4.76 4.80 -.05 PretiumReso 57440 11.16 10.93 10.97 +.01 Prometico 70455 .78 .74 .78 +.01 PwrFinCorp 44294 30.63 30.33 30.40 -.16 QuaterhillInc 62387 1.40 1.36 1.37 -.05 RagingRiver 121487 5.81 5.71 5.79 +.04 RestrntBrnds 53069 85.56 84.12 85.47 +.50 RioCanRlUn 55989 24.79 24.57 24.61 -.16 RogersCommB 109282 67.20 65.70 65.90 -1.16 RoyalBank 141567 101.69 101.00 101.48 +.08 STARDIAMONDC 105819 .24 .21 .21 +.01 SecureEngyo 42559 7.90 7.82 7.85 -.02 SevenGenClA 125376 14.77 14.37 14.77 +.26 ShawCommBNV 70717 27.05 26.85 26.95 -.04 SherrittIntl 303834 1.04 .98 1.00 -.03 SunLifeFin 68209 53.42 52.85 52.97 -.47 SuncorEngy 283083 54.25 53.68 54.00 -.11 SuperiorPlus 213530 12.92 12.62 12.71 -.15 T D Bank 242888 76.15 75.89 76.01 -.31 TORCOil Gas 52824 7.82 7.71 7.79 +.07 TahoeReso 61026 6.07 5.93 5.94 -.09 TeckResLimit 101139 32.33 31.90 32.00 -.08 Telus Corp 71715 47.96 47.66 47.68 -.30 TheHydropothe 119710 4.36 4.22 4.33 +.01 TheStarsGrou 232580 49.94 47.37 48.57 -1.41 TourmalineOil 47739 24.47 24.19 24.31 -.06 TransAltaCorp 99124 7.03 6.96 7.03 +.02 TransCdaCorp 218798 59.00 58.01 58.06 -1.35 TrevaliMngo 145060 .83 .81 .81 -.01 TricanWell 142294 2.96 2.92 2.95 -.01 Wallbridgeo 43500 .07 .07 .07 -.01 WesdomeGold 42740 3.61 3.48 3.49 +.01 WestFraser 145991 92.50 81.56 81.73 -7.22 WesternForst 62749 2.62 2.51 2.55 -.05 WheatonPrecio 61889 28.23 27.85 27.95 -.24 WhitecapReso 95065 8.99 8.87 8.92 +.03 YamanaGld 127316 3.72 3.65 3.71 +.03 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 97.06 97.07 -0.02 2.71 2.00 Feb 22 p 97.19 97.20 -0.02 2.71 1.75 Feb 22 p 96.22 96.23 -0.03 2.72 1.88 Feb 22 p 97.04 97.05 -0.02 2.72 1.75 Mar 22 p 96.19 96.20 -0.02 2.72 1.88 Mar 22 p 97.01 97.02 -0.02 2.73 .13 Apr 22 f 97.18 97.19 -0.02 .79 1.75 Apr 22 3p 96.16 96.17 -0.03 2.73 1.88 Apr 22 p 96.30 96.31 -0.03 2.73 1.75 May 22 p 96.15 96.16 -0.02 2.73 1.88 May 22 p 96.28 96.29 -0.03 2.73 1.88 May 22 p 96.13 96.14 -0.03 2.73 1.75 Jun 22 p 96.11 96.12 -0.02 2.74 2.13 Jun 22 p 97.24 97.25 -0.03 2.73 .13 Jul 22 f 98.00 98.01 -0.04 .63 1.88 Jul 22 p 96.23 96.24 -0.02 2.74 2.00 Jul 22 p 97.06 97.07 -0.02 2.74 1.63 Aug 22 p 95.24 95.25 -0.02 2.74 7.25 Aug 22 k 117.11 117.12 -0.04 2.71 1.63 Aug 22 p 95.22 95.23 -0.02 2.74 1.88 Aug 22 p 96.20 96.21 -0.03 2.74 1.75 Sep 22 p 96.03 96.04 -0.02 2.74 1.88 Sep 22 p 96.18 96.19 -0.03 2.74 1.75 Oct 22 p 96.16 96.17 -0.02 2.75 2.00 Oct 22 p 97.00 97.01 -0.03 2.75 1.63 Nov 22 p 95.14 95.15 -0.03 2.75 7.63 Nov 22 k 119.25 119.26 -0.05 2.73 2.00 Nov 22 p 96.30 96.31 -0.03 2.75 2.13 Dec 22 p 97.12 97.13 -0.03 2.75 .13 Jan 23 f 97.12 97.13 -0.03 .72 1.75 Jan 23 p 95.24 95.25 -0.03 2.76 2.38 Jan 23 p 98.12 98.13 -0.03 2.76 2.00 Feb 23 p 96.25 96.26 -0.03 2.75 7.13 Feb 23 k 118.21 118.22 -0.05 2.75 1.50 Feb 23 p 94.18 94.19 -0.03 2.76 2.63 Feb 23 p 99.14 99.15 -0.03 2.75 1.50 Mar 23 p 94.15 94.16 -0.03 2.76 2.50 Mar 23 p 98.27 98.28 -0.04 2.76 .63 Apr 23 f 99.14 99.15 -0.04 .75 1.63 Apr 23 p 94.30 94.31 -0.03 2.76 2.75 Apr 23 p 99.30 99.31 -0.03 2.76 IntlDiscvInv FR 17.15 -.05 -1.5 +.9 +7.9/D IntlGrA m FG 13.82 +.08 +.3 +3.7 +5.3/D IntlGrI FG 13.63 +.08 +.4 +4.0 +5.8/C IntlGrInv FG 13.71 +.08 +.3 +3.8 +5.6/C IntlOppsInv FR 11.48 +.01 -.5 +3.0 +10.9/A InvGinnieMaeInv GI 10.19 -.02 +.4 -.9 +.6/C InvGinnieMaeR5 GI 10.19 -.02 +.4 -.8 +.9/B InvOC2020A m TE 12.70 ... +.5 +1.5 +4.7/D InvOC2020I TE 12.74 +.01 +.6 +1.8 +5.2/C InvOC2020Inv TE 12.73 +.01 +.6 +1.7 +5.0/C InvOC2020R b TE 12.69 ... +.6 +1.4 +4.5/D InvOC2025A m TG 15.10 +.01 +.5 +1.6 +5.1/D InvOC2025I TG 15.13 +.01 +.5 +1.9 +5.6/D InvOC2025Inv TG 15.11 ... +.5 +1.8 +5.4/D InvOC2025R b TG 15.07 ... +.5 +1.5 +4.9/E InvOC2030A m TH 13.21 ... +.5 +1.9 +5.5/E InvOC2030I TH 13.25 ... +.5 +2.1 +6.0/D InvOC2030Inv TH 13.25 +.01 +.5 +2.0 +5.8/D InvOC2030R b TH 13.20 ... +.5 +1.7 +5.3/E InvOC2035A m TI 16.58 +.01 +.4 +2.3 +5.9/E InvOC2035I TI 16.63 +.01 +.5 +2.5 +6.4/D InvOC2035Inv TI 16.60 +.01 +.5 +2.4 +6.2/E InvOC2035R b TI 16.56 +.01 +.4 +2.1 +5.7/E InvOC2040A m TJ 14.04 +.01 +.4 +2.6 +6.4/E InvOC2040I TJ 14.08 +.02 +.5 +2.9 +6.9/D InvOC2040Inv TJ 14.07 +.01 +.5 +2.9 +6.7/E InvOC2040R b TJ 14.02 +.01 +.4 +2.5 +6.2/E InvOC2045A m TK 17.68 +.02 +.5 +2.9 +6.9/E InvOC2045I TK 17.74 +.02 +.5 +3.2 +7.4/D InvOC2045Inv TK 17.71 +.02 +.5 +3.1 +7.2/E InvOC2045R b TK 17.67 +.02 +.4 +2.8 +6.7/E InvOC2050A m TN 14.45 +.01 +.4 +3.1 +7.3/D InvOC2050I TN 14.50 +.02 +.5 +3.3 +7.8/C InvOC2050Inv TN 14.47 +.01 +.4 +3.2 +7.6/D InvOC2050R b TN 14.44 +.01 +.4 +3.0 +7.0/E InvOC2055A m TL 15.48 +.01 +.3 +3.1 +7.5/D InvOC2055Inv TL 15.51 +.01 +.4 +3.3 +7.7/D InvOC:AgrInv AL 17.44 +.02 +.3 +3.1 +7.4/B InvOC:CnsrvInv CA 13.88 ... +.5 +1.4 +5.0/B InvOCInRetA m RI 13.44 ... +.5 +1.5 +4.6/A InvOCInRetI RI 13.44 ... +.6 +1.8 +5.0/A InvOCInRetInv RI 13.44 +.01 +.6 +1.7 +4.8/A InvOCInRetR b RI 13.42 ... +.5 +1.3 +4.3/A InvOCModInv MA 16.09 +.01 +.4 +2.3 +6.2/C InvOCVryAgrInv XM 19.07 +.04 +.3 +4.3 +8.7/B InvOCVryCsrvInv XY 12.03 -.01 +.6 +.6 +3.7/B LgCoValInv LV 10.18 ... +1.1 +.6 +6.6/E MidCpValA m MV 17.58 +.01 +.1 +.8 +10.4/A MidCpValC m MV 17.39 ... +.4 +9.6/B MidCpValI MV 17.62 ... +.1 +1.0 +10.9/A MidCpValInv MV 17.61 ... +.1 +.9 +10.7/A MidCpValR b MV 17.53 +.01 +.7 +10.1/B MidCpValR6 MV 17.62 ... +.1 +1.2 +11.1/A NTCoreEqPlusG LB 17.45 +.06 +.9 +6.0 +9.7/C NTDiversBdG CI 10.39 -.03 +.7 -1.7 +1.7/C NTEmMktsG EM 12.43 -.10 -2.4 -6.8 +9.1/A NTEqGrG LB 14.51 +.05 +.8 +7.3 +10.5/C NTGrG LG 19.68 +.08 +1.9 +13.8 +14.6/A NTHeritageG MG 15.32 +.05 +.4 +9.7 +8.7/D NTIntlGrG FG 12.79 +.08 +.4 +5.1 +6.2/C NTLgCoValG LV 11.55 ... +1.2 +1.1 +6.8/D NTMidCpValG MV 13.64 ... +.1 +1.5 +11.2/A NTSmCoG SB 10.48 +.08 -1.1 +8.8 +9.3/D RlEsttI SR 27.68 -.33 +1.3 -.4 +4.9/C RlEsttInv SR 27.60 -.33 +1.3 -.5 +4.7/C SelInv LG 78.21 +.10 +2.1 +11.6 +13.5/B ShrtDurInv CS 10.10 -.01 +.2 +.5 +1.2/B ShrtTrmGovtInv GS 9.42 ... +.1 +.2/D ShtDrInfPrBdInv IP 10.14 -.02 +.2 +.6 +1.1/D ShtDrInfPrBdR5 IP 10.21 -.03 +.2 +.7 +1.3/C SmCoInv SB 16.68 +.12 -1.2 +8.4 +8.7/D SmCpGrA m SG 19.52 +.22 +.2 +17.3 +11.4/C SmCpGrI SG 20.63 +.24 +.3 +17.6 +11.9/C SmCpGrInv SG 20.17 +.23 +.2 +17.4 +11.7/C SmCpValA m SV 9.16 +.04 +.1 +6.2 +11.0/B SmCpValI SV 9.35 +.05 +.2 +6.5 +11.5/B SmCpValInv SV 9.26 +.04 +.1 +6.3 +11.2/B StrAlAgrsA m AL 8.62 +.01 +.2 +2.9 +7.0/C StrAlAgrsInv AL 8.56 +.01 +.2 +3.0 +7.2/C StrAlCnsrvA m CA 5.82 ... +.3 +1.3 +4.4/C StrAlCnsrvInv CA 5.82 ... +.3 +1.2 +4.7/C StrAlModA m MA 6.99 ... +.3 +2.1 +5.8/C StrAlModC m MA 6.90 ... +.3 +1.6 +5.0/D StrAlModI MA 7.01 ... +.3 +2.4 +6.3/C StrAlModInv MA 7.01 ... +.3 +2.3 +6.1/C SustEqInv LB 29.12 +.05 +1.2 +5.0 +11.0/B UltraA m LG 48.03 -.02 +1.4 +15.4 +14.6/A UltraI LG 51.87 -.01 +1.4 +15.7 +15.1/A UltraInv LG 50.17 -.02 +1.4 +15.5 +14.9/A UtlsInv SU 16.88 -.17 +2.7 -.2 +7.1/C ValA m LV 9.01 -.01 +.9 +1.4 +8.2/C ValI LV 9.04 -.01 +1.0 +1.7 +8.7/C ValInv LV 9.02 -.01 +1.0 +1.6 +8.5/C ValR b LV 9.02 -.01 +1.0 +1.4 +7.9/C ZeroCoup2020Inv GI 103.04 ... +.1 -.6 +.9/B ZeroCoup2025Inv GL 96.80 -.73 +.3 -2.5 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.94 -.02 +.7 +.3 +4.9/A 2015TgtDtRtrA m TD 11.66 -.02 +.9 +.6 +5.2/B 2020TgtDtRtrA m TE 12.72 -.02 +.8 +1.3 +5.8/A 2025TgtDtRtrA m TG 13.71 -.02 +.8 +2.0 +6.7/A 2030TgtDtRtrA m TH 14.82 -.02 +.7 +2.8 +7.7/A 2035TgtDtRtrA m TI 15.40 -.01 +.7 +3.8 +8.8/A 2040TgtDtRtrA m TJ 15.82 -.01 +.7 +4.1 +9.2/A 2045TgtDtRtrA m TK 16.09 -.01 +.8 +4.3 +9.4/A 2050TgtDtRtrA m TN 15.77 -.01 +.7 +4.4 +9.6/A AMCpA m LG 33.95 -.19 -.2 +10.5 +11.8/D AmrcnBalA m MA 27.62 +.01 +1.2 +2.7 +8.5/A AmrcnHiIncA m HY 10.18 ... +.3 +1.4 +4.6/B AmrcnMutA m LV 41.48 -.18 +1.8 +2.6 +9.9/A BdfAmrcA m CI 12.56 -.03 +.7 -1.4 +1.6/C CptWldGrIncA m WS 51.43 -.21 +1.7 +7.8/C CptlIncBldrA m IH 60.58 -.18 +.9 -2.0 +4.4/C CptlWldBdA m IB 19.51 ... +.7 -1.4 +2.4/C EuroPacGrA m FG 54.44 +.14 +.5 -.3 +6.1/C FdmtlInvsA m LB 64.20 +.19 +1.2 +4.6 +12.4/A GlbBalA m IH 32.30 -.08 +.8 +.6 +5.2/B GrfAmrcA m LG 55.42 -.19 +.4 +11.9 +14.4/B HiIncMuniBdA m HM 15.82 ... +.6 +1.1 +4.9/B IncAmrcA m AL 23.05 -.01 +1.2 +6.9/C TmsSqMidCpGrI MG 20.69 -.01 +.9 +9.6 +10.9/C TmsSqMidCpGrS MG 20.16 ... +1.0 +9.6 +10.7/C TmsSqSmCpGrI SG 20.17 +.17 +.7 +16.4 +12.1/C TmsSqSmCpGrS SG 19.67 +.17 +.8 +16.4 +11.9/C TrilogyEMktsEqZ d EM 9.75 -.03 -.4 -5.2 +9.5/A YackFocI d LB 22.01 ... +1.8 +4.4 +11.4/B YackFocN d LB 22.03 ... +1.8 +4.3 +11.2/B YacktmanI d LV 23.74 -.01 +1.7 +3.9 +10.0/AAQRDiversArbtrgI NE 9.44 ... +.6 +3.5 +4.1 DiversArbtrgN b NE 9.44 ... +.6 +3.4 +3.9 IntlEqI FB 10.55 +.03 -1.2 -4.0 +5.4 IntlMomStyleI FG 15.79 +.05 -.8 +.1 +3.9 LgCpMomStyleI LG 23.90 +.08 +1.2 +10.9 +11.5 MgdFtsStratI 8.72 -.07 +1.8 -4.3 -4.1 MgdFtsStratN b 8.59 -.07 +1.8 -4.5 -4.4 MltStratAltI GY 8.21 -.08 -.6 -8.7 +.2 MltStratAltN b GY 8.16 -.07 -.6 -8.9 -.1 RkBalCmdtsStrI BB 6.15 -.06 -7.7 -11.6 +1.1 RkParityI TV 9.65 -.05 +.6 -1.7 +4.5 SmCpMomStyleI SG 26.95 +.30 +.6 +15.2 +11.0AberdeenGlbHiIncA b HY 8.95 +.02 +.3 -.2 +2.7/E GlbHiIncI HY 8.37 +.02 +.3 -.1 +2.8/E SelIntlEqA b FB 26.44 +.24 +1.0 -3.6 +4.6/B TotalRetBdI CI 12.60 -.04 +.3 -1.7 +2.1/BAbsolute StrategiesInstl GY 8.08 -.01 -2.3 -2.6/EAcadianEmMktsInv d EM 20.23 +.04 -2.1 -9.6 +5.7/CAccessCptCmntyInvmIns GI 8.69 -.02 +.5 -1.6 +.8/CAdvisorOneCLSGlbDiversEqN WS 18.57 +.03 +.2 -.1 +6.9/CAdvisory ResearchMLPEngyIncI d LP 8.39 +.07 +.8 +.8 -4.4/C MLPEngyInfrasI d LP 8.16 +.06 +.7 +.5 -5.6/DAegisVal SV 20.23 -.17 +.7 +2.9 +20.1/AAkreFocInstl d LG 37.42 +.27 +3.3 +13.3 +15.4/A FocRetail m LG 36.65 +.26 +3.3 +13.1 +15.1/AAl FrankInv m LV 25.48 +.03 +.8 +2.8 +9.1/BAlgerCptlApprecA m LG 28.11 +.07 +.6 +14.0 +12.7/C CptlApprecC m LG 22.24 +.05 +.6 +13.5 +11.8/C CptlApprecI2 LG 94.37 +.23 +.7 +14.2 +12.7/C CptlApprecInsI LG 36.97 +.08 +.7 +14.0 +12.7/C IntlGrA m FG 16.80 -.01 -1.0 -1.5 +2.8/E LgCpGrI2 LG 74.32 +.27 +.8 +20.6 +11.5/D MidCpGrA m MG 15.49 +.07 -.1 +13.2 +9.8/D MidCpGrI2 MG 28.28 +.13 -.1 +13.1 +9.9/C MidCpGrInstlI MG 33.17 +.15 -.2 +13.1 +9.9/C SmCpGrA m SG 10.30 +.09 -.7 +22.2 +13.4/B SmCpGrI2 SG 29.50 +.25 -.6 +22.2 +13.8/B SmCpGrInstlI SG 24.54 +.21 -.6 +21.1 +13.6/B SpectraA m LG 23.56 +.05 +.6 +14.5 +12.8/CAllianzGIFocedGrA m LG 59.05 +.09 +.4 +11.7 +13.1/C FocedGrC m LG 40.93 +.06 +.3 +11.3 +12.2/C HlthSciA m SH 34.48 -.31 +1.2 +8.6 +1.7/C NFJDivValA m LV 15.06 +.03 +.2 +.4 +7.2/D NFJDivValC m LV 15.21 +.02 +.2 +6.4/E NFJDivValInstl LV 15.18 +.04 +.3 +.7 +7.6/D NFJIntlValA m FV 18.65 +.01 -1.0 -4.5 -2.2/E NFJLgCapValA m LV 26.80 +.13 +.5 +.5 +8.9/B NFJMidCapValA m MV 30.67 +.11 -.1 -2.1 +11.1/A NFJMidCapValC m MV 25.12 +.09 -.1 -2.4 +10.2/B NFJMidCapValIns MV 32.81 +.12 -1.9 +11.5/A NFJSmCpValA m SV 22.26 +.25 +2.7 +8.5/D NFJSmCpValAdmin b SV 22.20 +.25 +2.8 +8.7/D NFJSmCpValC m SV 19.78 +.22 -.1 +2.3 +7.7/E NFJSmCpValInstl SV 24.96 +.28 +2.9 +8.9/D TechA m ST 75.75 -.07 +23.7 +22.0/B TechC m ST 58.49 -.07 -.1 +23.2 +21.1/C TechInstl ST 85.07 -.08 +23.9 +22.4/BAlpineDynDivInstl x WS 4.09 -.02 +.3 +1.0 +7.2/C IntlRlEsttEqIns GR 22.81 -.10 -1.0 -5.2 +3.8/D RltyIncGrIns SR 21.96 -.37 +1.2 -2.0 +5.9/B UltShrtMnIncIns MS 10.04 ... +.1 +.8 +.9/CAmanaMutGrInv b LG 37.84 +.29 +2.3 +8.2 +13.3/B MutIncInv b LB 50.61 +.30 +2.6 -.5 +8.6/DAmerican BeaconBrdGwyLgCpVlIns LV 28.89 +.02 -.8 +1.1 +9.2/B BrdgwyLgCpGrIns LG 33.39 -.01 -.2 +11.7 +12.8/C IntlEqInstl FV 20.42 +.08 +.7 -2.2 +3.4/B IntlEqInv FV 20.23 +.08 +.6 -2.4 +3.1/C LgCpValInstl LV 29.68 -.01 +1.1 +1.8 +8.2/C LgCpValInv LV 27.53 -.01 +1.0 +1.6 +7.8/C MidCpValInv MV 17.31 +.01 +.1 -1.5 +8.2/C SmCpValAdv b SV 27.79 +.12 -.7 +6.6 +10.6/C SmCpValInstl SV 29.29 +.13 -.6 +6.9 +11.1/B SmCpValInv SV 28.17 +.12 -.7 +6.7 +10.8/BAmerican CenturyAdpteEqInv LB 12.69 -.02 +.6 +7.9 +11.3/B AllCpGrInv LG 37.03 +.10 +1.3 +12.1 +11.6/D BalI MA 19.36 +.03 +.7 +3.5 +6.8/B BalInv MA 19.35 +.03 +.7 +3.4 +6.6/B CAHYMuniI MC 10.55 ... +.6 +.9 +4.8/A CAHYMuniInv MC 10.55 -.01 +.6 +.7 +4.6/A CAInTFBdBdI MF 11.73 ... +.6 +.2 +2.5/C CAInTFBdBdInv MF 11.73 ... +.5 +2.2/C CorEqPlusInv LB 16.12 +.05 +.8 +5.3 +9.2/D CorPlusInv CI 10.45 -.03 +.6 -1.7 +2.0/B CptlValInv LV 8.78 ... +1.3 +.2 +6.8/D DiscpGrInv LG 25.02 +.03 +1.0 +9.8 +12.0/C DiversBdA m CI 10.41 -.03 +.6 -2.2 +1.1/E DiversBdI CI 10.40 -.04 +.5 -2.0 +1.5/D DiversBdInv CI 10.40 -.04 +.5 -2.1 +1.4/D EmMktsA m EM 10.91 -.11 -2.8 -7.7 +7.9/A EmMktsI EM 11.61 -.11 -2.8 -7.5 +8.4/A EmMktsInv EM 11.32 -.11 -2.7 -7.5 +8.2/A EqGrA m LB 34.47 +.13 +.8 +6.8 +9.9/C EqGrI LB 34.55 +.13 +.8 +7.1 +10.4/C EqGrInv LB 34.51 +.13 +.8 +6.9 +10.2/C EqIncA m LV 8.89 +.02 +1.6 +.6 +11.0/A EqIncC m LV 8.89 +.03 +1.6 +.2 +10.2/A EqIncI LV 8.91 +.03 +1.7 +.9 +11.5/A EqIncInv LV 8.90 +.03 +1.7 +.8 +11.3/A EqIncR b LV 8.86 +.03 +1.6 +.5 +10.8/A EqIncR6 LV 8.91 +.02 +1.6 +.9 +11.7/A GlbGoldInv SP 8.32 -.12 -1.0 -4.9 +17.6/A GlbGrInv WS 13.22 +.05 +1.7 +8.5 +8.9/B GovtBdInv GI 10.68 -.03 +.4 -1.1 +.8/B GovtBdR5 GI 10.68 -.03 +.5 -1.0 +1.1/A GrA m LG 35.91 +.14 +1.8 +12.8 +13.8/B GrI LG 37.74 +.15 +1.8 +13.1 +14.3/B GrInv LG 37.07 +.15 +1.8 +12.9 +14.1/B GrR b LG 35.09 +.14 +1.7 +12.6 +13.6/B GrR6 LG 37.73 +.15 +1.8 +13.2 +14.5/A HYInv HY 5.57 ... -.1 +.3 +4.1/C HYMuniI HM 9.69 +.01 +.7 +2.0 +5.4/B HYMuniInv HM 9.69 ... +.7 +1.9 +5.2/B HeritageA m MG 22.65 +.06 +.3 +8.8 +7.9/E HeritageC m MG 18.20 +.04 +.2 +8.4 +7.1/E HeritageI MG 26.05 +.07 +.3 +9.1 +8.4/D HeritageInv MG 24.50 +.06 +.2 +9.0 +8.1/E IncandGrA m LV 40.67 +.03 +.8 +4.3 +10.3/A IncandGrI LV 40.80 +.04 +.9 +4.6 +10.8/A IncandGrInv LV 40.74 +.04 +.9 +4.5 +10.6/A InflAdjBdA m IP 11.35 -.07 +.5 -.9 +1.5/C InflAdjBdInv IP 11.37 -.07 +.5 -.8 +1.7/B InflAdjBdR5 IP 11.36 -.07 +.5 -.6 +1.9/A IntTrmTxFrBdI MI 11.20 ... +.5 +.3 +2.5/B IntTrmTxFrBdInv MI 11.20 ... +.5 +.1 +2.3/C IntlBdInv IB 12.90 +.04 +.6 -2.1 +2.8/B ABAllMktRlRet1 b IH 8.82 -.07 -.9 -.3 +3.2/D AllMktTRA m MA 14.76 -.03 +.4 -.5 +3.6/E AllMktTRAdv MA 14.86 -.04 +.4 -.4 +3.8/E BdInflStrat1 b IP 10.55 -.03 +.5 +2.5/A CncntrGrAdv LG 37.09 -.04 +8.9 +10.5/D CnsrvWlthStratA m CA 12.15 -.03 +.5 +.1 +3.0 CorOppsA m LG 21.63 +.14 +2.0 +6.8 +11.9/C DiscvGrA m MG 12.96 +.08 -.9 +19.3 +14.1/A DiscvGrAdv MG 13.84 +.08 -.9 +19.5 +14.4/A DiscvValA m SV 23.74 +.05 -.9 +4.2 +11.0/B DiscvValAdv SV 24.32 +.06 -.9 +4.4 +11.3/B DiscvValI SV 23.59 +.05 -.9 +4.3 +11.3/B DiscvValR b SV 23.02 +.05 -.9 +4.0 +10.6/C DiscvValZ SV 23.57 +.05 -.8 +4.4 +11.4/B DiversMunicipal MS 14.18 ... +.5 +.3 +1.6/A EmMkts EM 30.25 -.13 -2.2 -7.0 +5.4/D EqIncA m LV 29.13 +.08 +1.8 +1.7 +8.0/C EqIncAdv LV 29.42 +.09 +1.8 +1.9 +8.2/C EqIncC m LV 28.73 +.07 +1.7 +1.3 +7.2/D GlbBdA m IB 8.25 -.02 +.4-.5 +2.8/B GlbBdAdv IB 8.24 -.02 +.5-.4 +3.0/B GlbBdC m IB 8.27 -.02 +.4-1.1 +2.0/D GlbBdI IB 8.24 -.02 +.5-.4 +3.0/B GlbBdR b IB 8.24 -.02 +.4-.8 +2.3/C GlbRkAllcA m TV 16.20 -.09 -.9 -1.3 +4.0/C GlbRlEstInvmIII GR 11.07 -.08 +.3 +1.5 +5.7/A GrA m LG 85.10 +.33 +2.0 +16.0 +15.4/A HiIncA m HY 8.40 -.02 +.4-1.3 +5.0/B HiIncAdv HY 8.41 -.02 +.4-1.2 +5.3/A HiIncC m HY 8.50 -.02 +.3-1.9 +4.2/C HiIncI HY 8.41 -.02 +.3-1.3 +5.3/A HiIncK b HY 8.40 -.02 +.4-1.4 +4.9/B HiIncR b HY 8.40 -.02 +.4-1.6 +4.6/B HiIncZ HY 8.41 -.02 +.4-1.2 +5.3/A IntermBdA m CI 10.84 -.04 +.4 -1.0 +2.1/B IntermBdAdv CI 10.85 -.03 +.5 -.9 +2.4/A IntermCAMuniA m SS 14.12 +.01 +.4 +.5 +1.5/B IntermNYMuniA m SS 13.82 ... +.5 +.2 +1.5/B Intl FB 18.07 +.12 +.3 -2.0 +5.0/B IntlValA m FV 14.00 +.08 -.6 -5.8 +2.9/C IntrmDvrsMnA m MS 14.19 ... +.4 +.1 +1.3/B LgCpGrA m LG 54.17 +.13 +2.1 +13.4 +14.7/A LgCpGrAdv LG 58.92 +.15 +2.1 +13.5 +15.0/A LgCpGrC m LG 40.84 +.09 +2.0 +12.9 +13.8/B LgCpGrI LG 58.61 +.15 +2.1 +13.5 +15.0/A LgCpGrK b LG 55.11 +.14 +2.1 +13.3 +14.6/A LtdDurHiIncAdv HY 10.18 ... +.8 +3.7/D MuniBdInfStr1 b MS 10.21 ... +.5 +1.2 +2.4/A MuniBdInfStr2 MS 10.22 ... +.5 +1.2 +2.5/A MuniBdInfStrAdv MS 10.26 ... +.5 +1.3 +2.5/A MuniIncCAA m MF 11.06 -.01 +.5 +.2 +2.8/B MuniIncCAAdv MF 11.06 -.01 +.5 +.4 +3.0/B MuniIncIIArznA m SI 11.00 ... +.5 +.3 +3.2/A MuniIncIIMAA m MT 11.09 -.01 +.4 -.2 +2.4/B MuniIncIINJA m MJ 9.64 ... +.6+3.4/B MuniIncIIOhioA m MO 9.85 -.01 +.4+.1 +2.9/A MuniIncIIPEA m MP 10.36 -.01 +.5 +.1 +2.9/B MuniIncIIVIA m SI 10.99 -.01 +.4 +2.8/A MuniIncNYA m MN 9.82 -.01 +.4-.2 +2.7/B MuniIncNYAdv MN 9.83 ... +.6+3.0/A MuniIncNtnA m MI 10.15 ... +.5 -.1 +3.1/A MuniIncNtnAdv MI 10.15 ... +.6 +.1 +3.3/A MuniIncNtnC m MI 10.13 -.01 +.4 -.6 +2.3/C ReltvValA m LV 6.00 +.05 +2.0 +2.9 +10.1/A ReltvValAdv LV 6.05 +.04 +2.0 +2.9 +10.4/A SelUSEqAdv LB 17.75 +.07 +2.0 +5.9 +11.0/B SelUSLSA m LO 13.17 +.02 +1.5 +4.4 +6.0/B SelUSLSAdv LO 13.38 +.03 +1.5 +4.6 +6.2/A SelUSLSC m LO 12.60 +.03 +1.4 +4.0 +5.2/B ShortDurPlus CS 11.56 ... +.2 +.2 +.5/D SmCpGrA m SG 63.40 +.59 +.6 +23.0 +15.9/A SmCpGrI SG 68.68 +.64 +.6 +23.1 +16.2/A SstnlGlbThtcA m WS 119.76 +.51 +.2+2.0 +9.9/A SstnlGlbThtcAdv WS 126.86 +.55 +.2+2.2 +10.2/A SustIntlThtcA m FG 18.85 +.08 -.4 -3.4 +3.4/E TxMgWtAprStrAdv WS 16.65 +.07 +.8 +2.9 +7.7/C TxMgdIntl FB 18.07 +.12 +.3 -2.0 +5.0/B ValAdv LV 15.97 -.03 +1.1 -1.1 +4.6/E WlthApprStrA m WS 16.79 +.08 +.9 +2.8 +7.1/C WlthApprStrAdv WS 16.76 +.08 +.9 +2.9 +7.4/CAC AlternativesMktNetrlValInv NE 10.17 -.04 +.7 -2.9 +1.3/CAIGActvAllcA f MA 17.89 +.01 +.1 +1.6 +5.9/C FlexCrdtA m HY 3.38 ... +.1+1.3 +3.8/D FocedDivStrB m LV 17.81 -.15 +.1 -3.3 +8.0/C FocedDivStrC m LV 17.80 -.14 -3.3 +8.0/C MltAstAllcA f MA 18.56 ... -.4 +1.0 +5.7/D SrFltngRtA m BL 8.08 ... +.1+2.0 +3.8/B SrFltngRtC m BL 8.08 ... +.2+1.9 +3.5/C StrBdA m MU 3.33 ... +.9-2.1 +2.7/D StrValA m LV 31.38 -.06 +.3 -.5 +7.3/D USGvtSecA m GI 8.90 -.02 +.1-1.0 -.5/EALPSRdRcksLtdPrEI d SW 7.38 +.05 +1.7 +1.5 +8.3/DAMGGWKCorBdI CI 9.83 -.02 +.6-2.0 +1.6/C GWKMnBdI MI 11.49 +.01 +.7 -.6 +2.3/C GWKMnEnhYiI HM 9.88 ... +.8+.2 +5.0/B GWKSmCpCorI SG 31.04 +.26 +.5 +9.2 +13.4/B MgrsAmIntrGvS GI 10.37 -.02 +.3 -1.5 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.36 +.09 -.3 +4.7 +5.6/E MgrsBrBlueS LG 53.33 +.07 +.2 +11.4 +12.2/C MgrsBrwineS MG 52.11 +.19 -.2 +11.7 +10.1/C MgrsCaEmergCoI SG 67.07 +.07 -.4 +14.8 +18.5/A MgrsCaMidCpN b MG 31.67 +.14 -.6 +4.7 +8.9/D MgrsCeRlEsttS SR 10.33 -.17 +.9 +.2 +6.0/B MgrsDblCrPlsBdI CI 10.40 -.02 +.5 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.41 -.01 +.5 -.8 +2.2 MgrsEmergOppsS SG 53.74 +.39 -.2 +17.1 +14.1/A MgrsFrpntMdCpI MV 42.92 -.46 -1.9 -2.0 +8.1/C MgrsFrpntMdCpN b MV 41.79 -.44 -1.9 -2.1 +7.8/C MgrsLmsSylsBdS CI 26.20 -.05 +.6 -1.4 +3.1/A MgrsMntCldGrI LG 21.29 +.03 +1.6 +8.0 +8.3/E MgrsMntCldGrN b LG 21.18 +.02 +1.6 +7.8 +8.0/E MgrsSkylnSpcEqS d SB 46.16 +.57 -1.1 +5.0 +7.9/E MgrsSpecialEqS SG 142.22 +1.86 -.1 +19.1 +13.2/B RRDivAllCpVlI LV 12.61 -.05 +1.0 +1.2 +8.8/B RRDivAllCpVlN b LV 12.61 -.06 +1.0 +1.0 +8.5/C RRSmCpValI SB 14.14 -.02 +.1 +7.0 +13.1/A Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, July 21, 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 2 0 1 8 0 7 2 1 m m 2 2 p d f 1 2 1 J u l 1 8 0 0 : 5 3 : 3 6

PAGE 53

IntlGrIncA m FB 33.79 +.10 +.9 -1.9 +3.7/C IntrmBdfAmrA m CS 13.12 -.01 +.3 -.6 +.6/D InvCAmrcA m LB 41.19 -.24 +1.0 +4.1 +10.9/B LtdTrmTEBdA m MS 15.54 ... +.4 +.3 +1.3/B MortgA m GI 9.83 -.02 +.4 -1.1 +1.2/A NewWldA m EM 66.21 +.05 +.2 -1.1 +7.5/B NwPrspctvA m WS 46.45 +.20 +1.3 +7.6 +11.1/A STBdAmrcA m CS 9.80 ... +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.05 +.01 +.3 +.6 +.8/D SmCpWldA m SW 59.92 +.26 -.1 +7.4 +9.5/C TheNewEcoA m LG 49.37 -.32 -1.4 +10.6 +12.2/C TxExBdA m MI 12.85 ... +.5 +.1 +2.9/A TxExmptFdofCAA m MC 17.48 -.01 +.4 +.1 +2.9/C TxExofNewYorkA m MY 10.64 -.01 +.4 -.3 +2.6/C USGovtSecA m GI 13.35 -.03 +.4 -1.3 +.7/C WAMtInvsA m LV 45.63 +.09 +1.6 +4.1 +11.7/AAmerican IndependancKansasTxExBdIns SI 10.70 ... +.4 +.1 +1.8/C USInflProtInstl IP 10.53 -.06 +.5 -.3 +1.8/BAncoraThlnSmlMdI d SB 16.57 -.01 -.5 +6.6 +9.9/CAngel OakMltStratIncAs m MU 11.19 -.01 +.2 +1.8 +3.3/C MltStratIncIns MU 11.17 -.01 +.1 +1.9 +3.6/BAquilaCHTFKTA m SI 10.50 ... +.5 -.1 +1.9/B HawaiianTxFrA m SI 11.16 ... +.4 +1.3/D NATFIncA m SI 10.57 ... +.5 -.3 +2.4/A TxFrForUtahA m SI 10.20 -.01 +.4 -.3 +2.1/B TxFrofArizonaA m SI 10.48 ... +.4 -.2 +2.0/B TxFrofColoradoA m SI 10.33 ... +.5 -.2 +1.6/D TxFrofOregonA m SI 10.82 ... +.5 -.4 +1.4/DArbitrageInstl NE 13.02 -.08 -.5 -.5 +2.1/B R b NE 12.64 -.07 -.6 -.6 +1.9/BArielApprecInv b MV 49.08 -.04 -.1 +2.5 +6.4/D Inv b MV 73.86 -.18 -.1 +5.5 +9.5/BAristotleSaulGlbOppsI d IH 13.69 +.06 +1.3 +3.0 +9.2/AArtisanGlbOppsInstl WS 27.61 +.05 +.2 +6.3 +11.4/A GlbOppsInv WS 27.30 +.05 +.2 +6.1 +11.2/A GlbValueInv WS 18.01 +.09 +.9 -.9 +7.5/C IntlInstl FG 33.69 +.17 +1.6 +.6 +3.0/E IntlInv FG 33.48 +.17 +1.6 +.5 +2.7/E IntlSmCpInv FR 23.84 +.49 +1.2 +3.2 +6.0/E IntlValueInstl FB 37.25 +.14 +1.2 -3.8 +5.3/A IntlValueInv FB 37.09 +.14 +1.2 -4.0 +5.1/B MidCpInstl MG 46.72 +.44 +1.0 +12.6 +8.4/D MidCpInv MG 42.86 +.41 +1.0 +12.5 +8.1/E MidCpValueInv MV 23.23 -.18 -.5 +2.2 +8.6/C SmCpInvs SG 37.25 +.49 -.2 +21.9 +13.5/B ValInstl LV 14.72 -.03 +.9 +1.4 +11.7/A ValInv LV 14.75 -.02 +1.0 +1.3 +11.5/AAshmoreEmMktsTtlRetIns EB 7.67 -.04 +2.5 -5.0 +5.5AuxierFocInv d LV 22.88 -.04 +1.8 +2.5 +7.8/DAve MariaValue MB 22.32 +.01 +2.2 +6.9 +7.5/DBBHCorelN d LB 21.05 +.04 +2.7 +.9 +7.5/E LtdDurN UB 10.17 ... +.2 +1.1 +1.8/ABMODivIncI LV 14.63 +.01 +.2 +3.3 +11.6/A IntermTxFrI MI 11.16 ... +.4 +.4 +2.7/B IntermTxFrY MI 11.16 ... +.4 +.2 +2.4/B LgCpGrI LG 20.02 ... +1.2 +10.7 +14.5/A LgCpValI LV 15.96 +.01 +.3 -.7 +8.0/C LowVolEqI LV 15.17 -.04 +1.6 +3.5 +8.1/C MidCpGrI MG 17.81 +.09 +1.1 +10.6 +8.4/D MidCpValI MV 12.33 ... -.7 -.9 +7.6/C ShrtTrmIncAdvI CS 9.28 ... +.2 +.4 +1.4/B ShrtTxFrI MS 10.16 +.01 +.3 +.9 +1.3/B SmCpGrI SG 21.52 +.32 +.4 +15.5 +8.7/E TCHCorPlusBdI CI 11.38 -.03 +.5 -1.4 +2.8/A TCHCorpIncI TW 12.75 -.03 +.9 -1.5 +4.4/A TCHCorpIncY TW 12.76 -.04 +.8 -1.6 +4.3/A UltraShrtTxFrI MS 10.07 ... +.1 +.8 +1.0/BBNY MellonAsstAllcM MA 12.94 ... +.4 +3.2 +6.7/B BdM CI 12.32 -.04 +.6 -1.6 +1.8/C EmMktsM EM 10.98 -.10 -2.5 -8.3 +7.3/B IncStkM LV 9.38 -.01 -.3 +1.2 +9.9/A IntermBdM CS 12.25 ... +.4 -.6 +1.2/B IntlM FB 13.65 +.09 +1.3 -1.4 +4.7/B LgCpStkM LB 6.34 +.01 +1.3 +5.3 +9.7/C MAIntrmMnBdM MT 12.45 ... +.5 +2.0/C MdCpMltStratM MG 18.72 +.03 -.2 +8.1 +10.1/C NYIntrmTEBdM MN 10.95 ... +.6 +.1 +2.3/B NtnIntrmMnBdM MI 13.34 ... +.5 +.1 +2.3/C NtnSTMnBdM MS 12.72 ... +.3 +.7 +.7/D PEIntrmMnBdM MP 11.98 ... +.5 +.4 +2.3/D STUSGovtSecM GS 11.52 ... +.2 +.2/C SmCpMltStratM SG 22.76 +.09 +13.5 +12.3/CBairdAggrgateBdInstl CI 10.56 -.02 +.6 -1.6 +2.2/B CorPlusBdInstl CI 10.90 -.02 +.6 -1.5 +2.6/A IntermBdInstl CI 10.78 ... +.4 -1.0 +1.6/C QlInTrmMnBdIns MI 11.42 +.02 +.6 +.3 +1.6/E ShrtTrmBdInstl CS 9.57 +.01 +.3 +.2 +1.3/BBaronAsstInstl MG 82.00 +.61 +1.7 +16.4 +13.9/A AsstRetail b MG 79.19 +.59 +1.7 +16.2 +13.6/A DiscvInstl SG 22.38 +.21 +2.7 +22.3 +18.2/A EmMktsInstl EM 14.10 -.14 -1.5 -8.3 +6.8/C EmMktsRetail b EM 14.04 -.14 -1.5 -8.4 +6.5/C FifthAvenuGrIns LG 31.19 +.02 +.7 +20.4 +15.7/A FifthAvenuGrRtl b LG 30.62 +.02 +.7 +20.2 +15.4/A FocedGrInstl MG 18.49 +.02 -.2 +18.1 +10.5/C GrInstl MG 80.74 +.45 +1.6 +16.1 +12.8/B GrRetail b MG 78.45 +.44 +1.6 +15.9 +12.5/B IntlGrInstl FG 24.37 -.06 -.6 +.7 +9.4/A OppInstl MG 22.17 -.01 +1.1 +26.0 +15.6/A OppRetail b MG 21.39 -.01 +1.1 +25.8 +15.3/A PtnrsInstl MG 60.08 +.38 -.5 +20.8 +13.7/A PtnrsRetail b MG 58.81 +.37 -.5 +20.6 +13.4/B RlEsttInstl SR 29.33 +.02 -2.3 +5.7/B RlEsttRetail b SR 28.87 +.01 -.1 -2.4 +5.4/B SmCpInstl SG 33.98 +.32 +2.0 +15.8 +13.8/B SmCpRetail b SG 32.76 +.31 +1.9 +15.6 +13.5/BBeckerValEqRetail d LV 19.59 -.15 +.3 +.5 +8.1/CBerkshireFoc d ST 27.88 +.13 +.2 +29.9 +20.3/CBernsteinCaliforniaMuni SS 14.12 +.01 +.5 +.6 +1.7/A IntermDur CI 12.86 -.04 +.4 -1.2 +2.3/B IntermDurInstl CI 14.66 -.04 +.5 -1.2 +2.4/A NewYorkMuni SS 13.83 +.01 +.5 +.3 +1.8/A ShrtDrDvRSMn MS 12.56 +.01 +.2 +.8 +.6/DBerwynInc d XY 13.56 -.02 +.3 +2.3 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.42 ... +.5 -.2 +1.8/CBlackRock4060TrgtAlInvC m CA 11.74 -.01 +.6 +.2 +3.4/E AdUSTtlMInvA m LB 26.79 +.03 +.9 +5.7 +9.2/D AdUSTtlMInvIns LB 27.97 +.03 +.9 +5.8 +9.5/D AdvtgGlbInstl WS 22.15 +.07 +.5 +1.8 +7.4/C AdvtgGlbInvA m WS 21.06 +.07 +.5 +1.7 +7.1/C AdvtgGlbInvC m WS 17.27 +.06 +.4 +1.3 +6.2/D AdvtgIntlIns FB 17.12 +.09 -.2 -1.6 +5.3/A AdvtgIntlInvA m FB 16.93 +.08 -.3 -1.7 +5.0/B AdvtgLCCorIns LB 17.48 +.02 +1.2 +6.8 +11.9/A AdvtgLCCorInvA m LB 16.85 +.02 +1.2 +6.7 +11.6/A AdvtgLCCorInvC m LB 14.48 +.02 +1.1 +6.2 +10.7/B AdvtgLCValIns LV 29.74 +.04 +1.1 +1.8 +9.6/B AdvtgLCValInvA m LV 29.15 +.03 +1.1 +1.7 +9.3/B AdvtgLCValInvC m LV 27.07 +.03 +1.0 +1.2 +8.5/C AdvtgLgCpGrInvA m LG 16.34 +.02 +1.6 +12.1 +13.8/B AdvtgSmCpGrIns SG 23.00 +.20 +.2 +17.8 +10.2/D AdvtgSmCpGrInvA m SG 17.76 +.15 +.2 +17.6 +9.9/D AsaDrgnIns PJ 15.52 -.30 -5.5 -8.9 +3.1/E AsaDrgnInvA m PJ 15.31 -.30 -5.5 -9.0 +2.9/E BalCptlInstl MA 23.36 -.20 +.9 +3.9 +8.4/A BalCptlInvA m MA 23.28 -.17 +.9 +3.8 +8.1/A BalCptlInvC m MA 20.31 -.11 +.8 +3.4 +7.3/A BasValInstl LV 26.81 -.01 +1.1 +2.2 +5.9/E BasValInvA m LV 26.48 -.01 +1.1 +2.1 +5.6/E BasValInvC m LV 23.37 -.01 +1.0 +1.6 +4.8/E CAMuniOppsInstl MF 12.78 ... +.4 +1.6 +4.3/A CAMuniOppsInvA m MF 12.77 +.01 +.3 +1.4 +4.1/A CAMuniOppsInvA1 b MF 12.78 +.01 +.3 +1.5 +4.2/A CorBdInstl CI 9.32 -.03 +.4 -1.4 +1.6/C CorBdInvA m CI 9.34 -.02 +.5 -1.5 +1.3/D CorBdK CI 9.35 -.03 +.5 -1.3 +1.7/C CptlApprecInstl LG 33.03 ... +.7 +18.4 +14.3/B CptlApprecInvA m LG 30.63 ... +.7 +18.2 +14.0/B CptlApprecInvC m LG 22.87 ... +.6 +17.7 +13.1/C CptlApprecK LG 33.21 ... +.7 +18.5 +14.5/A CptlApprecR b LG 25.50 ... +.7 +18.0 +13.7/B CrdtStrIncIns MU 10.11 ... +.3 +.4 +3.9/B CrdtStrIncInvA m MU 10.11 ... +.2 +.4 +3.6/B EmMktsInstl EM 22.62 -.21 -1.7 -4.0 +7.6/B EmMktsInvA m EM 21.79 -.21 -1.7 -4.2 +7.2/B EngyResInvA m EE 19.26 -.27 +1.2 +4.4 -1.0/D EqDivInstl LV 23.11 -.05 +1.9 +2.3 +10.9/A EqDivInvA m LV 23.05 -.03 +1.9 +2.2 +10.7/A EqDivInvC m LV 22.22 ... +1.8 +1.8 +9.8/A EqDivR b LV 23.22 -.02 +1.9 +2.0 +10.3/A EuroInvA m ES 15.04 +.07 +1.3 -1.2 -.1/E Exch LB 1073.44 +7.85 +3.0 +1.9 +8.5/D FltngRtIncInstl BL 10.14 ... +.3 +2.0 +3.7/C FltngRtIncInvA m BL 10.14 ... +.3 +1.8 +3.4/C FltngRtIncInvC m BL 10.14 ... +.2 +1.5 +2.7/E FocGrInvA m LG 4.52 ... +.4 +19.0 +14.7/A GNMAInstl GI 9.22 -.01 +.5 -.8 +1.0/A GNMAInvA m GI 9.25 -.02 +.4 -1.0 +.7/C GlbAllcIncInstl IH 19.71 -.04 +.5 +4.2/C GlbAllcIncInvA m IH 19.60 -.01 +.6 -.2 +3.9/D GlbAllcIncInvC m IH 17.68 +.04 +.5 -.6 +3.1/E GlbAllcIncR b IH 18.66 +.01 +.5 -.3 +3.5/D GlbLSCrdtInstl XS 10.33 ... -.5 -.2 +1.4/D GlbLSCrdtInvA m XS 10.31 ... -.5 -.3 +1.1/E GlbLSCrdtInvC m XS 10.09 ... -.6 -.8 +.4/E HYBdInstl HY 7.64 ... +1.0 +5.2/A HYBdInvA m HY 7.64 ... -.1 +.8 +4.9/B HYBdInvC m HY 7.65 ... -.1 +.4 +4.1/C HYBdK HY 7.64 -.01 -.1 +1.0 +5.3/A HYBdSvc b HY 7.64 -.01 -.1 +.8 +4.9/B HYMuniInstl HM 9.61 ... +.6 +1.8 +5.6/A HighEqIncIns LV 27.30 -.31 +.9 +1.3 +5.3/E HighEqIncInvA m LV 23.39 -.30 +.8 +1.2 +4.9/E HighEqIncInvC m LV 15.73 -.26 +.7 +.8 +4.1/E HthSciOpIns SH 62.64 -.09 +2.7 +11.6 +6.5/A HthSciOpInvA m SH 59.74 -.09 +2.7 +11.5 +6.2/A HthSciOpInvC m SH 52.46 -.09 +2.6 +11.0 +5.4/B InflProtBdInstl IP 10.48 -.07 +.4 -.3 +1.6/B InflProtBdInvA m IP 10.23 -.07 +.4 -.4 +1.4/C InflProtBdInvC m IP 9.90 -.07 +.3 -.7 +.6/E IntlDivIns FB 29.38 +.16 +2.7 -4.9 +.3/E IntlDivInvA m FB 27.48 +.16 +2.7 -5.1 /E IntlInstl FB 17.02 -.02 -.2 -4.7 +4.9/B IntlInvA m FB 16.64 -.02 -.2 -4.8 +4.5/B LCFocGrIns LG 12.77 -2.95 +.5 +19.6 +18.0/A LCFocGrInvA m LG 11.74 -2.93 +.5 +19.4 +17.7/A LCFocGrInvC m LG 8.70 -2.88 +.5 +18.9 +16.7/A LPDyn2020Instl TE 15.92 ... +.4 +1.6 +5.6 LPDyn2020InvA m TE 14.65 ... +.4 +1.6 +5.4 LPDyn2030Instl TH 14.22 ... +.5 +2.4 +7.1 LPDyn2030InvA m TH 13.66 ... +.5 +2.2 +6.8 LPDyn2040InvA m TJ 16.46 -.01 +.5 +2.5 +7.9 LatinAmerInvA m LS 46.80 +1.31 +9.3 -5.2 +5.1/C LngHrznEqInvA m WS 13.62 +.06 +1.0 +4.4 +3.6/E LowDurBdInstl CS 9.48 ... +.2 +.3 +1.3/B LowDurBdInvA m CS 9.48 ... +.3 +.1 +1.1/C LowDurBdInvC m CS 9.47 ... +.1 -.4 +.3/E LowDurBdK CS 9.47 ... +.2 +.2 +1.4/B MidCapDivIns MV 18.69 -.36 +.1 +4.4 +9.2/B MidCapDivInvA m MV 17.82 -.35 +4.2 +8.9/B MidCpGrEqInstl MG 26.75 +.12 +.8 +18.7 +14.8/A MidCpGrEqInvA m MG 23.25 +.10 +.8 +18.