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

Highlands News-Sun VOL. 99 | NO. 223 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, August 11, 2018 Local Sports .................... A6-7 Lottery ..................... SPORTS Classifieds ...................... B5-7 Comics ................ NEWS WIRE Faith & Family ................... B1 Obituaries ........................ A3 Viewpoints ....................... A4 Weather ............... NEWS WIREGood morning To Noretta Spencer Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunBy MARC VALEROStaff WriterAVON PARK „ The distant booms you may have heard recently in the evening hours where likely C4 explosives or high-explosive 105mm rounds “red from a U.S. Air Force gunship aircraft. It is all part of the Avon Park Air Force Ranges important role as a military training site used by hundreds of pilots and ground forces each year. That can get loud!Ž said Ryan Callaghan, SSgt, USAF, Media Operations, Moody Air Force Base, Georgia. The ground and airspace is used by units across the Department of Defense as well as by agencies such as NOAA (National Oceanic and Atmospheric Administration), U.S. Customs and the Department of Homeland Security … occasionally at the same time, he said. On Monday and Tuesday, for example, there were Tactical Air Control Party specialists working with the AC-130s to direct live-“re from the aircraft to a target on the ground … at the same time, there were Explosive Ordnance Disposal teams conducting detonation training with C4 explosives, Callaghan explained. The Explosive Ordnance Disposal teams departed the range on Tuesday, however the AC-130s concluded their training on Friday. The booms you heard were almost certainly either the C4 or the high-explosive 105mm rounds “red by the gunship,Ž Callaghan said. When you see the sheer size of the 105mm round, the extraordinary boom will make sense. Truly a unique space at Avon Park „ there arent many places where we can conduct all this training,Ž he said. The AC-130U Spooky Gunships primary missions are close air support, air interdiction and armed reconnaissance, according to military.Training exercises bring a boom from AP Air Force Range COURTESY PHOTOA preight check of the 105mm howitzer cannon on a AC-130U gunship in July at Hurlburt Field, Florida. Training exercises this week at the Avon Park Air Force Range included the ring of the howitzer cannon from the gunship. COURTESY PHOTOA 105mm high-explosive round is loaded onto a AC-130 Gunship. BOOM | 5ABy MARC VALEROStaff WriterSEBRING „ The “rst day of school is Monday for the Highlands County School District, which will have 89 school buses on the roadways getting kids to class. School Board of Highlands County Transportation Director David Solomon said the “rst bus hits the road around 6 a.m. with the 89 buses running the elementary routes “rst and then the middle and high school routes. Hopefully we will have a safe school opening,Ž he said. The “rst days are always interesting; a lot of parents will take their kids to school and then the kids ride the bus home in the afternoon.Ž What is the top school bus safety reminder for motorists? When those stop arms come out, no cars should go past the bus, Solomon said. They have to stop unless they are on a highway that has a median and they are traveling on the other side of the median from the bus. The Okeechobee County Sheriffs Of“ce offered some bus stop and school bus safety tips.Top tips for school bus safety MARC VALERO/STAFFWith school starting Monday in Highlands County, drivers should remember to always follow the speed limit and slow down in school zones and near bus stops. BUS | 5ABy MELISSA MAINStaff WriterSEBRING „ Young people across Highlands County spent their summer making a difference in the community and around the world; they taught English in South Korea, attended basic training in the Florida National Guard and competed against adults in a “shing tournament and came out winners. Many students in Highlands County demonstrated exceptional leadership skills and chose to make their summers away from school count. Here are a few stories of outstanding students, ranging in age from elementaryto college-age students. A group of students from Bible Fellowship Church spent two years preparing for their summer trip to South Korea, which lasted from July 12 to Aug. 6. Paul and Helen Shoemaker led the group of students that included Xandriana Thompson, Grace Duncan, Luke Laschkewitsch, Andrew Livingston, Gavin Glisson, Aaron Murray, Lena Horton, Kailey Swaine and Lydia Sager. The groups “rst stop in South Korea was Isaacs Children Home, for children ages 3 to 18. Then they traveled to Word of Life Bible Institute (WOLBI) on Jeju Island and helped teach English to South Korean students at a Christian camp. The youth had to sleep on the ”oor, eat different foods and spend almost one month away from their parents. Before leaving South Korea, the group also went to the Korean Demilitarized Zone (DMZ). There was a lot of security at the DMZ,Ž Glisson said. I felt like I might make someone angry and go to jail.Ž However, Glissons favorite part of the trip was worshiping God with the South Koreans at the English camp. When missionaries from Uganda came to my church, it made me feel like I needed to go and do something for God to spread the gospel,Ž he said. Even if I am not a full-time missionary in the future, I can go on short-term mission trips like this.Ž I met so many wonderful people, and they really have impacted me,Ž Horton said. Going to Korea is a lifetime experience that I will never forget.Ž Besides spending time around the world, some college students returned home to Highlands County to spend time with their families. Nala Price spent six weeks attending summer classes at the University of Central Florida before heading home. While visiting with her parents, she also sang two days at the Lake Placid Caladium Festival.Summer funWhat have our local youth been up to?COURTESY PHOTOFrom left: Xandriana Thompson, Grace Duncan, Luke Laschkewitsch, Andrew Livingston, Gavin Glisson, Aaron Murray, Lena Horton, K ailey Swaine and Lydia Sager spent almost a month in South Korea this summer. COURTESY PHOTOFrom left: Eddie Sager, violaist, Catherine Sager, violinist, Anne Martindale Williams, principal cellist for the Pittsburgh Symphony Orchestra, and Phebe Sager, cellist, played together at the Masterworks Festival this summer.SUMMER | 5ABy PHIL ATTINGERStaff WriterSEBRING „ The latest turn in the agriculture commissioner race has Rep. Matt Caldwell alleging that Sen. Denise Grimsley accepted donations from Sen. Jack Latvala through his political action committee. In turn, Grimsleys campaign has pointed out that Caldwells accusation singles her out by implying that she is engaging in earmarking,Ž while Caldwell supports candidates who also accepted funds from the same source. POLITICO Florida has reported that Latvalas Florida Leadership Committee put $400,000 into four other political committees run by lobbyist David Caldwell questions Grimsley financingGrimsley questions motives GRIMSLEY CALDWELLFINANCE | 3A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com 1. Black is the most common hair color in the world. Red, which only exists in about 1 percent of the worlds population, is the rarest. Blonde hair comes in a close second, with only 2 percent of the population. 2. Hair can grow just about anywhere on the body, except for the palms of your hands, the soles of your feet, and on your lips and mucous membranes. 3. Hair is more elastic than you think! It can expand by up to 30% of its original length when wet. 4. Humans shed between 40 and 150 strands of hair a day. 5. Next to bone marrow, hair is the fastest growing tissue in the human body. Source: madison-reed. com By MARC VALEROStaff WriterSEBRING „ The School Board of Highlands County has long-term substitutes scheduled to “ ll most of the 60 openings for teachers with the school year starting Monday. Deputy Superintendent Andrew Lethbridge said many of the long-term substitutes havent passed a speci“ c test in the allotted time frame to be a certi“ ed teacher so they had to go back to sub status, unfortunately. Many have had struggles with some of the state tests, he said. There is documentation on how many fail the tests multiple times and their challenges. Also, it is expensive being several hundred dollars every time they retake a certi“ cation test, Lethbridge said. Some just walk away from education because they are so disheartened by the number of times it has taken them. So we are losing some quality people just based on ... how many times do you want to take the test and not pass it,Ž he said. To try to “ ll some of those teacher openings the district had a teacher recruiting event on Aug. 1 seeking those who have bachelors degrees or higher with a desire to teach. About 10 individuals came to the event, Lethbridge said. It was a good informational meeting in which they were exploring what they would need to do to become teachers. I think a couple of them were already going into subbing so they registered to become subs as they are working toward positions,Ž he said. They also sought more clari“ cation on the certi“ cation tests and the path they would need to take to become fully certi“ ed. In the end it would be de“ nitely a win even if we ended up with one or two new teachers,Ž Lethbridge said. Did the district hire any teachers this year from the recruiting trips to universities in Ohio and Indiana? Lethbridge believes four teachers were hired this year from the out-ofstate recruiting trips. It changes sometimes as it grows and then goes down,Ž he said. People will commit that they are coming and then all of a sudden you hear no they are not coming.Ž The current openings include: music teacher at Park Elementary, teacher at Memorial Elementary, ESE teacher at Hill-Gustat Middle and an English teacher at Avon Park High.District trying to fill teacher openings Special to Highlands News-SunSEBRING „ Highlands Hammock summer tram tours have been suspended until further notice due to heavy rains and damage to roads and culverts. Although the tram tour has been suspended, the Hammock Inn Concession is currently open from 9 a.m. to 5 p.m. on Thursday, Friday, Saturday, and Sunday for the summer,Ž Park Services Specialist Carla Sherwin said. Daily operation of the Hammock Inn Concession and a full schedule of park tram tours will resume during the fall.Ž Visitors planning to take the tram tour are advised that tickets are sold only at the Hammock Inn Concession. For more information about the park tram tours, call the Hammock Inn at 863-402-0061. Visitors may still enjoy coming to the park for leisurely walks on the nature trails. According to Sherwin, Alligators are sometimes seen from the Cypress Swamp or Fern Garden boardwalks, and visitors who walk along the bike path through the pine ” atwoods at the front entrance may observe red-headed woodpeckers and Eastern bluebirds. The ” ash of red, white and black and the brilliant blue colors catch your eye! Visitors may also expect to see families of deer with young fawns throughout the park and campground,Ž she said. Heartland area residents may visit the park and enjoy a picnic, family reunion, barbecue, bike rides, geocaching, museum tours, and nature trails. Due to summer heat and humidity, the park advises visitors to carry drinking water, insect repellent, a cell phone for emergency contact and to obtain a trail map from the Ranger Station for a safe and enjoyable visit. Park entry fees of $6 per vehicle (includes up to eight people) and $4 per single occupant vehicle apply. Highlands Hammock State Park is located at 5931 Hammock Road, Sebring. For more information, call the Ranger Station at 863-386-6094.Highlands Hammock summer tram tours suspended COURTESY PHOTO/Red-headed woodpeckers may be sighted while walking the bike path through the pine atwoods at the northeast Highlands Hammock State Park entrance. By MELISSA MAINStaff WriterAVON PARK „ An Avon Park man allegedly convinced an elderly woman to allow him to complete work on her driveway, but after he cashed her check, he never returned, according to a recent arrest report. On Wednesday, the Highlands County Sheriffs Office arrested Johnnie Earl Gallegos, 52, of Avon Park and charged him with exploitation of an elderly person with an amount less than $10,000 and larceny less than $10,000 from a person aged 65 years of age or older. According to the arrest report, in November 2017, Gallegos approached the victim and convinced her to allow him to work on her driveway. At the time he solicited her business, he was working on a job nearby. Gallegos received a check for $320, which he reportedly cashed. However, he never returned to complete the work, and he has not made any effort to return the money to the victim, the report stated. The victim was 85 years old at the time the incident occurred. The suspect has multiple prior convictions for grand theft and has a prior conviction for exploitation of the elderly,Ž the arrest report stated. Send correspondence to melissa.main@highlandsnewssun.com.AP man charged with exploiting elderly, again That Will Make YouSMARTER 5 THINGS newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? We had so much fun last year, were doing it again!ŽYou dont want to miss this special section and event celebrating Highlands Countys Women in Business. American Business Womens Day is September 22nd and we are celebrating! Join us on September 19th for a special evening honoring our local women in business. Advertisers in the 2018 Women in Business special section are automatically invited to the event. Contact your advertising account executive to reserve space in our Women in Business special section publishing Saturday, September 22, 2018.Ca ll 863-386-5844 2nd Annual2018 September 19 SPONSORED BY FACEBOOK LIVE VIDEO SPONSORED BY adno=3602950 adno=3595139 The Highlands News-Sun (USPS 487-900-ISSN 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 office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in 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 Totla $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. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office 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 EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5833 Karen.clogston@highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5624 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-386-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5844 donna.scherlacher@highlandsnewssun.com

PAGE 3

www.highlandsnewssun.com August 11, 2018 | HIGHLANDS NEWS-SUN | A3OBITUARIES Sheila A. GormanSheila A. Gorman, 68, of Lake Placid, Florida passed away on Wednesday, Aug. 8, 2018. She was born Oct. 18, 1949 in New Castle, Indiana to Harrison R. and Betty (Edminston) Bond. She has been a longtime resident of Highlands County and attended the Ministry Center in Sebring. Survivors include children, Terri (James) Browning of Lake Placid, Florida, Sonya (Robert) Prescott of Sebring, Florida and Derek (Kasey) Gorman of Avon Park, Florida; siblings, Lisa Barker, Pam (Doug) Noblet, Kim (Brian) Ball and Robbin Jones; grandchildren, Daniel Miller, Nathaniel Miller, Mitchiel Miller, Mykiel Miller, Brooke Puterbaugh, Elle Gorman and Bailey Browning, and eight great-grandchildren. Sheila was preceded in death by her parents, Harrison Jr. and Betty Bond; husband, Richard E. Gorman and brother, Mark Dyer. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Karlene J. EbersbachKarlene (Karla) J. Ebersbach (Mattice) passed away at Good Shepherd Hospice, Sebring, Florida on Aug. 9, 2018. Karla was born in Albany, New York on Sept. 29, 1942 to the late R. Elizabeth (Betty) Mattice (McBride) and John F. Mattice. She was raised in Johnstown, New York and graduated from Johnstown High School and attended State University of New York-Oswego. She was employed as a paraprofessional at Avon Elementary School and retired with 29 years of service in 2005. She deeply cared for the children whose lives she touched. She also served as Den Mother and Brownie Troop leader and as a volunteer for the Avon Park High School Grenadier Band. She is survived by her husband of 52 years, Paul; sons, Eric (Sheri) of Casselberry, Florida and Stephen of Avon Park, Florida; daughter, Amy of West Palm Beach; and beloved granddaughter, Kirsten Cole (Charlie) of Blowing Rock, North Carolina. Kirsten is entering the Clinical Mental Health Counseling Masters Program at Appalachian State University in Boone, North Carolina this fall. Karla is also survived by siblings, Jacqueline of Johnstown, New York; John (Linda) of Wells, New York and David (Wendy), also of Johnstown, along with many nieces, nephews, cousins and an amazing circle of friends. She was predeceased by her parents, brother, George and sister, June. Karla was an avid reader and pro“cient cross-stitcher. The homes of family, friends and friends of family are adorned with her artistry. She especially enjoyed cross-stitches for babies and weddings. She also enjoyed shopping for bargains at yard sales and local thrift shops. She was always sharing her “nds with family and friends. A visitation will be held at 10 a.m. Tuesday, Aug. 14, 2018 with the service at 11 a.m. at Stephenson Nelson Funeral Home in Avon Park, Florida. In lieu of ”owers, family requests donations to the American Cancer Society or Good Shepherd Hospice, 1110 Hammock Road, Sebring, FL 33870. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com.Gail Irene WaringGail Irene Waring (Shinafelt) born Aug. 3, 1942 in Philipsburg, Pennsylvania to the late Hazel (Hudson) and late William Shinafelt, passed away at age 76 on Aug. 8, 2018 in Sebring, Florida. She is survived by her husband, Lynn M.Waring; two sons, Gregory (JoAnn) Waring and Charles (Mary) Waring; a daughter, Lisa (Richard) Curtis; and “ve grandchildren, Margery, Josh, Charles Jr., Samantha and Shawn. Gail was a beloved wife and mother who enjoyed camping, traveling and crocheting. She worked as a Registered Nurse for 42 years. Memorial contributions may be made to The American Cancer Society, P.O. Box 2040, Oklahoma City, OK 73123 or cancer. org. By PHIL ATTINGERStaff WriterSEBRING „ On Wednesday, approximately 200 kids got the backpacks and school supplies they needed, thanks to a Habitat for Humanity of Highlands County community partner. It was the “fth year that Habitat has had a school supplies event for school-age children whose parents are currently being served by the home-ownership non-pro“t. This year, it was a couple of people who normally sponsor Habitats golf tournament who needed something to do once this years tournament got canceled. We were looking for a way to help out,Ž said Helen Ferry of Berkshire Hathaway. She and her partner, Kim Reed, had sponsored catering for the 2016 golf tournament, just at they had for the previous three years. They then committed to do the 2017 tournament, but it got canceled. The next one would be the “rst quarter of 2019, said Sarah Creekmore, Highlands Habitat executive director. Ferry and Reed had seen a video of last years home dedication for Tarniz and Trene Williams, new homeowners in Avon Park whose family now shares a backyard fence line with other Habitat clients, the family of Tyrone and Sophia Powell. We were teary-eyed,Ž Reed said. Helen (Ferry) asked, Is there something else we can do?Ž And Sarah (Creekmore) said, Absolutely!Ž Ferry said. Last Wednesday, Habitat program parents could visit the non-profits main of“ce at 159 S. Commerce Ave. to pick up book bags, markers and other supplies. Some kids carried big smiles on Wednesday. Some seemed pensive, perhaps because of the pending return to school after summer break. When the line wasnt long, and they had a chance to pause, kids posed for pictures with their new books, markers and backpacks. When asked if they would pick between the golf tournament or the book bag giveaway next year, Reed and Ferry together said they probably would do both. Creekmore said the supplies went to Habitat homeowners, as well as local families in the program who were affected by Hurricane Irma and are working toward becoming new homeowners. She said Ferry and Reed, real estate agents, believe in the Habitat homeownership program and supporting local youth. Also, Creekmore said, in addition to sweat equity hours for working on homes in the area, Habitat also awards those hours for those families children making all As and Bs on their report cards. The children bring in their report cards each semester and they get hours for each A and each B,Ž Creekmore said. This is a big help to their parents and helps motivate the kids to do well in school,Ž Creekmore said.Habitat supplies studentsCommunity partner provides book bags, supplies PHIL ATTINGER/STAFFFrom left: Jack and Eugene Reibe look over the selection of school supplies, particularly backpacks. Destiny Mollhouse, in background, looks on while Habitat for Humanity sta member Kizzy MuMin and community partner Kim Reed help them make a selection. Not pictured, but with them Wednesday were clients Stephanie Browning and Patricia Nila, and fourth-grader Mariah Smithers.Ramba, $25,000 of which ended up in Grimsleys campaign. Latvala, a Republican, represented the Pinellas County area in the Florida Senate from 1994 to 2002, and from 2010 to 2018, until November when accused in a sexual harassment scandal. It has since been reported by Tampa-area media that Tallahasseearea state attorney Jack Campbell declared July 26 he did not have enough evidence to charge Latvala with trading votes for sexual favors during his 20-year relationship with lobbyist Laura McLeod. Meanwhile, Latvalas committee has remained active. Caldwell, of the Fort Myers/Lehigh Acres area, has accused Grimsley, of Zolfo Springs, with getting help to obtain political welfare,Ž otherwise known as public “nancing. Grimsley had previously returned $72,000 of Latvala funds after the scandal broke, Florida Politics reported. Caldwell said she should do the same with the other funds. The Commissioner of Agriculture “ghts for every day, hardworking Floridians „ from alerting consumers about fraudsters and scam artists to empowering farmers and businesses to thrive around the state,Ž Caldwell said in a press release. Denise already recognized it was wrong to take money from Jack Latvala by giving it to charity „ why has she continued to take his money? We cannot trust a Commissioner whose hand is always in the cookie jar when they need a personal bailout, or who will take money from anyone willing to write a check,Ž Caldwell added. However, Grimsleys campaign has dismissed Caldwells accusations as dirty politicsŽ and questions his motives for making an issue of her “nances, in particular. We can only assume it is because she is the best candidate in the race and winning the primary, so now he is resorting to attacking her,Ž Grimsley campaign spokesperson Sarah Bascom said in an email to Florida Politics. We also “nd it ironic that he calls on her to return campaign “nancing that candidates he is actively supporting have also accepted.Ž Bascom goes on to ask if Caldwell plans to ask all candidates who accepted such funds to return them, or is this just another political stunt to revive his campaign? He cant have it both ways.Ž Given reported dif“culty candidates have had getting name recognition, statewide, this has become an expensive race, Florida Politics reported, with Grimsley and Caldwell each having raised more than $2 million, with more than a million each on hand. Florida Politics reports former Rep. Baxter Troutman of Winter Haven has invested $3 million of his own money in his campaign. Caldwell, Grimsley, Troutman and Mike McCalister (R-Plant City) face each other on Aug. 28 in the primary. Campaign “nancing, as of Friday, was as follows:Caldwell has raised $754,490 in contributions and $23,040 of in-kind services, has spent $470,305 and has $96,389 listed as other.Ž Grimsley has raised $1.6 million in contributions and $106,839 of in-kind services, has spent $875,212 and has $71,207 listed as other.Ž McCalister has raised $3,866 in contributions, $18,738 in loans and $3,178 of in-kind services, and has spent $17,592, with $29.51 listed as other.Ž Troutman has raised $3.3 million in contributions and $4,147 of in-kind services, and has spent $3.1 million.On the Democratic side of the race:Nicole NikkiŽ Fried (D-Fort Lauderdale) has raised $96,590 in contributions and $7,738 in loans, and has spent $44,305, with $8,440 listed as other.Ž Jerey Duane Porter (D-Cooper City) has raised $47,784 in contributions and $500 of in-kind services, and has spent $41,191. Roy David Walker (D-Fort Lauderdale) has raised $20,835 in contributions, $159,882 in loans and $7,392 of in-kind services, and has spent $101,013.For Highlands County voters, races available on all ballots „ for Democrats, Republicans and non-af“liated voters „ are the races for Highlands County commissioner, Highlands County School Board and both Group 10 and 11 for circuit judges. Independent or non-declared voters will not get to choose Democrat and/or Republican candidates in other partisan races, including agriculture commissioner. People who are uncertain of whats on their ballot can check the sample ballots posted online by the Highlands County Supervisor of Elections Of“ce at www. votehighlands.com.FINANCEFROM PAGE 1A From left: Eugene Riebe and Jack Riebe show o their new backpacks for school. On Wednesday, Highlands County Habitat for Humanity hosted a backpack giveaway, sponsored by Helen Ferry and Kim Reed of Berkshire Hathaway. John W. McLanigan Sr.Oct. 23, 1935 -Aug. 11, 2017Gone but not Forgottenadno=36025 9 6

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. YOUR VIEW Putnam is best man for jobAdam [Putnam] believes in -Putting Florida families rst Protecting the citizens of Florida Keeping gun rights as allowed in the Second Amendment Making Florida the most military and veteran friendly state in the nation Securing our nations borders Guaranteeing every student access to high quality education and training to succeed Cutting taxes and eliminating burdensome regulations in order to strengthen the economy Creating jobs and putting more money back in Floridians pocketsThere truly is no better candidate with the experience, knowledge and vision for the State of Florida. I can personally tell you that no will serve Florida better. I have known Adam since he was a very young State Representative, elected in his early 20s. Adam Putnam, a native of Bartow, Florida; son of wonderful down-to-earth parents who raised an outstanding, honest man, our next governor! To learn more copy and paste this link into your brower: https://adamputnam.comMarvin Kahn C.E.O. SebringSkies light up againRecently there was a picture in this paper showing the trail of a rocket that hat left Cape Canaveral. I must say the launch was spectacular. If you want to see one in real time get up early today (Saturday). From space”ightnow.com: A United Launch Alliance Delta 4-Heavy rocket will launch NASAs Parker Solar Probe. The largest of the Delta 4 family, the Heavy version features three Common Booster Cores mounted together to form a triple-body rocket. The Parker Solar Probe will be the “rst-ever mission to touchŽ the sun. The spacecraft, about the size of a small car, will travel directly into the suns atmosphere about 4 million miles from our stars surface.Ž The other ones Ive watched have had no sound, as they were only one rocket. I think the three rockets is the same candle power as the old Challenger ”ights, so there ought to be a sonic boom. I remember the days half our neighborhood would stand out in the street watching the liftoffs of the space shuttle. Find an open spot and look NNE. Liftoff is currently scheduled for 748-0833 GMT (3:484:33 a.m. EDT). Check the website listed for time changes or delays. You can also live stream through that website or NASAs site. Happy viewing!Catherine Bergens SebringToo many years in oceWhat are you looking for in your senators and representatives? Years of service to this country in the past. Strom Thurmond was 100 when he died in of“ce after 49 years in of“ce. Personally, I dont want a 100-year-old person making decisions that affect the country. Robert Byrd held of“ce for 51 years. Today we have the following: John Dingell, 57 years in public of“ce; Patrick Leahy, 43 years in public of“ce; Orin Hatch, 41 years in public of“ce; Maxine Waters, 37 years in public of“ce.; and John McCain, 31 years in public of“ce. Where did all the money come from? Did you know that 66 percent of senators are millionaires, compared to 1 percent of the American public? Over half of representatives are millionaires. These millionaires are both Republicans and Democrats. Prime example of good money management. Bill and Hillary Clinton with a lifetime of public service have an estimated net wealth of $45 million, plus $2 billion in their Clinton Foundation. Now that is a great example of money management. Former President Barack Obama has an estimated net wealth of $12 million. Lets see, $400,000 per year as president times eight years equals $3.2 million but lets not forget that Michelle was paid $317,000 a year for her part-time job at Obamas White House. Thats a combined income over eight years of $5.736 million if they saved every penny. They didnt make it working as attorneys. They both surrendered their law licenses to avoid ethics charges. But right out of of“ce they were able to purchase a, $8.2 million home. Another example of good money management. Its time to get out and vote and Drain the SwampŽ of old corrupt Republicans and Democrats.Mike Buckley Lake PlacidI admit I havent exactly had a loving relationship with the Oscar awards in recent years. Heres what generally happens every year: The Academy of Motion Picture Arts and Sciences comes out with its list of nominees. I check the list and discover out of all the “lms listed, I might have seen one of them. Normally its not a “lm that excites me to the point I want to sit through the Oscars to “nd out if it wins. So I skip the show. In fact, the last time a movie Id seen actually won occurred in 2012, when ArgoŽ got the nod (Id personally been pulling for the nominated “lm Les Miserables,Ž but accepted ArgoŽ as a decent alternative). There have been years I cared about the Oscars. I still remember watching it with friends in 1981, and all of us cheering when Chariots of FireŽ won. The years TitanicŽ and Lord of the Rings: Return of the KingŽ won, I was entertained. But recently? Not so much. The Oscars seemed determined to honor “lms I didnt care much about seeing. It wasnt hard to believe the awards looked down on what the massesŽ liked, preferring to honor what they thought of as art.Ž Apparently Im not the only one holding this view. Viewership for the show has dropped year after year. It doesnt help that the show got longer and longer, the one this year lasting almost four hours. The organization thinks it might have a way to improve viewership. Its motivated to do so … according to an article I read at www.nytimes.com, the awards ceremony generates a whopping 83 percent of the Academys annual revenue. ABC, which airs the thing, can charge a pile of money for commercials … unless ratings keep dropping. Plus, with all that, Oscar has the Golden Globe awards nipping at its heels for highest viewers. The Globes are a bit more accommodating of public opinion, and so make the whole thing a matter of prestige as well. The Academy thinks it might have a partial solution to the problem. One thing it intends to do is restrict the broadcast to three hours, which means presenting more awards off camera. They also plan, starting in 2020, to hold the ceremonies earlier in the year, cutting the wait time between nomination and award. But the big change? A new category, called outstanding achievement in popular “lm.Ž No word on how a “lm quali“es for this, and the Academy had to quickly release a statement that a “lm nominated in this new category could still be nominated as Best Picture.Ž The announcement was met with (mostly) derision. Some saw it as pandering to certain moviegoers. Others suggested the category could become a ghettoŽ one, for movies members couldnt bear to honor with Best Picture but were willing to toss a bone to. Some have wondered if this would be the Academys way to sidestep giving a Best Picture award to the popular and acclaimed Black Panther,Ž a “lm which hardly “ts what the Academy voters seem to like. Will this category make me more likely to watch the Oscars? Im not sure. There is the question of how legit this new category is. If its indeed a throwaway award, as some suggest, I might still give it a pass. It will be interesting to see how this all shakes out in 2019. All I can do is hope that Academy voters remember there are moviegoers like me out there. And if we cant vote on Best Picture, we can vote on the Oscars ceremony … by changing the channel. Laura Ware is a Sebring resident. She can be contacted by email at laura@ laurahware.com Visit her website at www.laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.Best or popular?LAURAS LOOKLaura Ware What is it about food that sometimes inspires ridiculous lawsuits? For example, this year marks the 25th anniversary of when McDonalds got sued because its coffee was too hot. A couple years ago, Subway was sued by someone who claimed its footlongŽ subs were actually only 11 inches. About a decade ago litigation hammered the makers of Capn Crunch cereal after someone argued that crunchberriesŽ were not real berries found in nature. Floridas orange juice producers and processors might soon be joining this list. As The Ledgers Kevin Bouffard recently reported, a Brooklyn woman, Alexandra Axon, has sued the Lake Wales-based Florida Natural Growers in New York City, asserting that the processors signature product is not as naturalŽ as the group or its labeling maintain. One reason, argued in the lawsuit, is that a lab test of the OJ revealed traces of glysophate, the herbicide engineered by Monsanto and the key ingredient used in the popular weed killer Roundup. The presence of this chemical should not be surprising. Developed four decades ago, Roundup is the most widely used weed killer in America, if not the world. Its applied to wheat, soybeans, corn and other staple fruits and vegetables. Its safe to say that our food supply would be in bad shape if farmers did not use this chemical to protect crops. At issue in this case „ and apparently in 300 additional lawsuits brought against Monsanto, according to Bouffard „ is whether glysophate is a carcinogenic. Three years ago, the World Health Organizations International Agency for Research on Cancer fed that belief by suggesting that glysophate was a probableŽ cancer-causing agent. That “nding undercut the position long held by federal regulators. Twenty“ve years ago, for instance, the U.S. Environmental Protection Agency issued a report noting a lack of convincing evidence of (glysophates) carcinogenicity in adequate studies.Ž The EPA also concluded that the chronic dietary risk posed by glyphosate food uses is minimal.Ž The WHOs determination, however, ramped up fear of Roundup, and likely fueled the lawsuit mill against Monsanto. Yet there was a problem. Last December the EPA angered activists by overturning the WHOs opinion and declaring glysophate safe. One reason had emerged six months earlier. As it turned out, according to Reuters, a leading epidemiologist from the Obama administration had failed to notify the WHOs panel about unpublished studies he had been privy to that indicated glysophate was unlikely to cause cancer. That would seem especially relevant to Axons lawsuit. And this point was summed up well, as Bouffard recounted, by Gene Albrigo, emeritus professor of horticulture at the Citrus Research and Education Center in Lake Alfred, who testi“ed in court that its all safe, and people live to be much older than they used to thanks to better nutrition and medicine so (herbicides) are not wiping out the world.Ž True enough. Life has certainly gotten better for most of the world since Monsanto began producing Roundup. ... So, on the surface, it seems neither farming nor processing refutes the fact, as stated by Bob Behr, Florida Natural Growers CEO, that Our juice is made from just one ingredient, Florida oranges.Ž Lets hope the judge sees it that way and tosses this lawsuit, which uses up valuable resources and only builds on the misery recently suffered by Floridas much-beleaguered citrus growers. We should end the war on food. An editorial from The Ledger in Lakeland.End the food war

PAGE 5

www.highlandsnewssun.com August 11, 2018 | HIGHLANDS NEWS-SUN | A5 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE AUGUST 11, 2018 ACROSS 1 Lower ones credit rating? 9 Complain. All. The. Time. 15 Accessory seen in a loge 16 Scour, say 17 Soft drinks with lime juice 19 Cash bar? 20 Investment option 21 Short way? 22 Likewise noŽ 26 The Da Vinci CodeŽ priory 27 Miracle-__ 28 Feel pity 29 Water conduit 30 Water holders 31 Great guy? 32 Ill have the last laugh!Ž 34 Prairie home 35 Internet annoyance 36 Just passed 37 Longest river in France 38 Whats worn when youre out? 41 One often thrown from a horse 42 Exorcists concern 44 WWE RawŽ airer 45 __ Four 46 Solemn song 47 Many UFO videos 52 Small racer 53 What instantŽ may mean 54 Happens next 55 Cocky walks, maybe DOWN 1 Member of TLC 2 Contributor of two cents 3 Artist Aragons of Mad 4 Grain bane 5 Like some private school curricula 6 Philip __, first Asian-American film actor with a Hollywood Walk of Fame star 7 Two-timer 8 American posting, for short 9 Arizona people 10 Touch 11 ER test 12 Omni alternative 13 Bleep 14 Feel offended by 18 Player for a 39-Down 23 Type type 24 Fall back (on) 25 FireDome and Fireflite 26 Give away, in a way 29 Pares proportionately 30 Cocoon occu p ants 31 Cursed 32 Astronaut transports 33 Leon on many spines 34 Am I early?Ž 36 Unhealthy thing to hold 37 Stud site 38 PNC Park player 39 One on the run 40 Scornful looks 42 Dealers supply 43 Occupy, as a bar 45 Look out!Ž 48 Fraternity character 49 Courtroom VIPs 50 OTC drug overseer 51 Norfolk sch. Fridays Puzzle Solved By Samuel A. Donaldson 8/11/18 2018 Tribune Content Agency, LLC 8/11/18 com. It is heavily armed aircraft incorporating side-“ring weapons integrated with sophisticated sensor, navigation and “re control systems to provide surgical “repower or area saturation during extended loiter periods, at night and in adverse weather. The sensor suite consists of a television sensor, infrared sensor and radar. These sensors allow the gunship to visually or electronically identify friendly ground BOOMFROM PAGE 1A COURTESY PHOTOA U.S. Air Force AC-130U Spooky Gunship soars into the night Feb. 27, 2017 at Hurlburt Field, Fla. This weeks training exercises at the Avon Park Air Force Range involved this aircraft. Walk with your kids to the bus stop and wait with them until the bus arrives. Tell kids to stand at least three giant steps back from the curb as the bus approaches and board the bus one at a time. Teach kids to wait for the bus to come to a complete stop before getting off and never to walk behind the bus. If your child needs to cross the street after exiting the bus, he or she should take “ve giant steps in front of the bus, make eye contact with the bus driver and cross when the driver indicates its safe. Teach kids to look left, right and left again before crossing the street. Instruct younger kids to use handrails when boarding or exiting the bus. Be careful of straps or drawstrings that could get caught in the door. If your children drop something, they should tell the bus driver and make sure the bus driver is able to see them before they pick it up. Drivers should always follow the speed limit and slow down in school zones and near bus stops. Remember to stay alert and look for kids who may be trying to get to or from the school bus. Slow down and stop if youre driving near a school bus that is ”ashing yellow or red lights. This means the bus is either preparing to stop (yellow) or already stopped (red), and children are getting on or off. According to research by the National Safety Council, most of the children who lose their lives in bus-related incidents are 4 to 7 years old, and theyre walking. They are hit by the bus, or by a motorist illegally passing a stopped bus. A few precautions go a long way toward keeping children safe: € Dont block the crosswalk when stopped at a red light or waiting to make a turn, forcing pedestrians to go around you; this could put them in the path of moving traf“c. € In a school zone when ”ashers are blinking, stop and yield to pedestrians crossing the crosswalk or intersection. € Always stop for a school patrol of“cer or crossing guard holding up a stop sign. € Take extra care to look out for children in school zones, near playgrounds and parks, and in all residential areas. € Dont honk or rev your engine to scare a pedestrian, even if you have the right of way. € Never pass a vehicle stopped for pedestrians. € Always use extreme caution to avoid striking pedestrians wherever they may be, no matter who has the right of way.BUSFROM PAGE 1A I sang a 30-minute set at the festival, and I got to sing one of my favorite songs, One and Only by Adele,Ž Price said. I also sang at the Immovable Worship Night held at the Genesis Center on Aug. 4.Ž Price is trying to relax for the rest of the summer before heading back to audition for the fall productions of the theater programs at UCF. Music seemed to be a common thread for students and summer activities. Phebe, Catherine and Eddie Sager are known as the Three Strings, and they play at local events. Phebe, 16, plays the cello, Catherine, 14, plays the violin and Eddie, 13, plays the viola. This summer they honed their skills at various music camps, including the Masterworks Festival in South Carolina for two weeks. At this festival they had an opportunity to learn from some of the most talented musicians in their “eld, including Anne Martindale Williams, the principal cellist for the Pittsburgh Symphony Orchestra. The Mike Block String Camp proved challenging for the Sager trio, because they were not allowed to use any sheet music at this camp. They had to learn the music by ear and memorize everything, improving their improvisational skills and their ability to make music. Lantana, Mandolin and Vidalia Turner also attended a music camp, the Sandy Music Girls Camp. In addition, the Turner family participated in Vacation Bible School, and they enjoyed scalloping and “shing at Crystal River. Brooke Clark, although only 17 years old, attended basic training with the Florida National Guard this summer. She will return for her senior year of high school one week late since she is on government orders. Her graduation from basic training is on Friday, Aug. 17 in Fort Sill, Oklahoma. After her high school graduation, she will complete phase two of Advanced Individual Training, where she will learn her military job. Her education will be paid for by the Army National Guard. She will spend two weeks each summer and one weekend a month serving her country, unless she is deployed overseas. Clark is dedicated to preparing for her future and serving other people. Finn Taylor, 12, and Tucker Cronin, 14, competed in the Highlands County Bass Club “shing tournament on Aug. 5. Although they competed against adults, the pairs excellent teamwork enabled them to win biggest bass and best overall weight. They plan to use their tournament winnings to enter more tournaments. This was the second tournament we entered,Ž Taylor said. I thought we had a good chance of winning at this one, because we caught two really big “sh.Ž Cronin purchased a boat at the beginning of the summer, refurbished it and then used the boat to win the tournament. Finn and I communicate the same,Ž Cronin said. If I get a “sh, he will drop the “shing pole and grab the net. I do the same for him.Ž The love of water brought over a dozen students together this summer to participate in the Highlands Hurricane Swim Team. True dedication motivated students to wake up early and arrive at the YMCA pool in Sebring by 6:30 a.m. Monday through Thursday and practice for an hour and a half. On Friday students practiced dives, turns and starts at the Avon Park High School pool. Youth from all over the county participated in the program. Wyatt Lundy, a member of the Highlands Hurricane Team, felt like the team became a second family for him, and he plans to swim with them for as long as he can. Joshua Fearless, a 15-year-old Avon Park High School student, shared similar sentiments. The swim team creates bonds with swimmers from other high school teams,Ž he said. Besides being a part of the Hurricanes, Fearless is also a member of the APHS swim team. Not content with the mandatory one practice a day, Fearless joined a few other members of the Hurricanes team and swam an extra session in the afternoon. Fearless improved his swim time over the summer and placed third overall in the Senior Boys division at a Lakeland swim meet. School starts Monday in Highlands County. Send correspondence to melissa.main@highlandsnewssun.com.SUMMERFROM PAGE 1A COURTESY PHOTONala Price sang at the Lake Placid Caladium Festival and the Immovable Worship Night at the Genesis Center this summer.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com LOCAL SPORTS By MARK PINSONStaff WriterAfter he announced plans to retire from driving after next years Rolex 24 At Daytona at Road America, the audience … which included his Action Express Racing teammates, crew members and team sponsors along with IMSA executives and media members … rose and gave Christian Fittipaldi a well-deserved standing ovation. Fittipaldi is a two-time IMSA WeatherTech SportsCar Championship Prototype champion, a four-time champion of the Tequila Patrn North American Endurance Cup and a winner of 12 IMSA races. Among them are victories in the Mobil 1 Twelve Hours of Sebring, Motul Petit Le Mans and the Sahlens Six Hours of The Glen, and three Rolex 24 At Daytona wins. Hell get the chance to add two more victories before hanging up his helmet, at Motul Petit Le Mans on Oct. 13, and the 57th Rolex 24 At Daytona on Jan. 26-27, 2019. And why did Fittipaldi choose to race at Daytona once more? Because I wanted to give it a shot,Ž he said. I owe a lot to Daytona. I owe a lot to the France family and Daytona has brought me a lot of happiness. I have had a lot of success there. We won three times. I think I have six or seven podiums in total. Maybe its not Scott Pruetts statistics, but its not bad.Ž Fittipaldis third Rolex Fittipaldi to retire in 2019Driver will hang up helmet after Rolex 24 IMSA PHOTOChristian Fittipaldi will retire from racing after the Rolex 24 At Daytona in 2019. SPORTS BRIEFS Experimental Aircraft Association pancake breakfastThe Experimental Aircraft Association will be hosting the monthly pancake breakfast today. The breakfast will include bacon, sausage, regular pancakes, blueberry pancakes, hash brown potatoes, and scrambled eggs. Breakfast will be served from 8 to 10:30 a.m. Public drive-ins are welcome. The proceeds support youth aviation education activities and the STEM curriculum. (Science Technology, Engineering and Math). EAA 1240 Youth members will be working on the AirCam aircraft build project for Astronaut Story Musgrave. Young Eagle ”ights will be offered for youth 8 to 17 years old. If you have a young person who would like a ”ight please e-mail (jhr@stratomail.net) or text (863273-0522) us by 6 PM on Friday August 10th so we know how many youths will be ”own and we have enough aircraft and pilots available. Parents or guardian registration is required. The EAA Aviation Development Center is at the south end of the ”ight line though gate 24, just follow the signs. We are at the end of the road, but at the beginning of adventureŽ. Our local EAA Chapter 1240 supports local youth with ”ight training scholarship and hands-on activities that develop skills they can use for a lifetime. For more information, contact John Rousch, EAA Chapter 1240, 863-273-0522 jhr@stratomail.net.Legacy Bike RideJoin us at 7 a.m. today at The 204.... Legacy Bicycles, for a friendly, social ride from our shop to Sebring Regional Airport to support the Experimental Aircraft Associations monthly breakfast fundraiser. Its a basic breakfast of scrambled eggs, bacon, sausage & pancakes with coffee and orange juice. They charge small donation for a single plate and couple bucks more for all-u-can-eat. $10 per person is generally all you need. One of our local cyclists John is a member of EAA and is usually there cooking and several local riders are pilots, so we like supporting this. Plus, its a great way to slow the pace down a bit and smell the proverbial roses with friends. We ask that you be able to ride at least 15 mph. Regardless, we wont drop you. Some riders will have their spouses meet them at the hanger. Its about 7-8 miles each way. Let us know if you think youll make it and if you have any questions. Schedule: 7 a.m. Saturday Meet at Legacy Bicycles aka The 204Ž 7:30 a.m. depart Legacy. 8 a.m. (approx.) arrive at Sebring Regional Airport. 8:45 a.m. (approx) depart airport. 9:30 a.m. arrive Legacy Bicycles. You will need cash, helmet, bike and a desire to chill.Special to Highlands News-SunThe IMSA WeatherTech SportsCar Championship has long been admired for the world-class road racing facilities and events on its schedule each year, and in 2019, the series will continue building equity in the same 12 events as it had in 2018. As we head to the conclusion of the 2018 season, our promoter partners have enjoyed record, or near-record attendance for WeatherTech Championship events, and our 2019 schedule will enable those same promoters to build on that momentum,Ž said IMSA President Scott Atherton. IMSA has been fortunate for the past several years to have a schedule that includes the very best road courses and road racing events in North America, and we are thrilled to con“rm our return to these same venues in 2019. We have often said that one of the most valuable elements of the merger is the event schedule that resulted … and our 2019 schedule is another re”ection of that.Ž The Daytona Prototype international (DPi) and LMP2 classes will compete in 10 races, while the GT Le Mans (GTLM) class will have an 11-race season. In a new development for 2019, the GT Daytona (GTD) class will have 10 events that count toward the WeatherTech Championship, with a new seven-race IMSA WeatherTech Sprint Cup WeatherTech sets 2019 scheduleIMSA Series will race at iconic tracks again IMSA PHOTOThe IMSA WeatherTech Series schedule for 2019 oers exciting racing at many famous tracks around the country. By RUTH ANNE LAWSONCorrespondentLAKE PLACID … With a new coach and under clear skies the Lake Placid Green Dragons have been working hard to get better. The Dragons have focused on footwork, positioning and executing plays under the unrelenting Florida sun the past two weeks. First-year head coach Andy Judah, who was the head coach at Sebring Middle School, is looking forward to the season. I am excited to be down here in Lake Placid,Ž said Judah. I was born and raised in the area. I worked at the middle school for a few years and this is a step up. I am excited to be a part of this. We have come a long way but we still have a ways to go. We are working on becoming a true program. When we get mentally right we will be very hard to beat. I would put our athletic talent up against anybody. We are going to put our guys in position to get the ball and do something with it. We have the desire and we are working on the mental thing. If we “gure that out no one is going to want to play us. We have to get there but we are on our way. Today I am not real happy with what I am seeing. We are doing things a little different than Lake Placid has done in the past. We are trying to get more tempo in our practices. Offensively and defensively things are going to be totally different. We are out here three hours and then the guys go home and have some assignments. We have some emphasis studies but the beauty now is being out here for three hours and Green Dragons have potentialLake Placid football team on the upswing BY RUTH ANNE LAWSON/CORRESPONDENTLake Placid players hit the sled during practice. New head coach Andy Judah and the Green Dragons play their Kick O Classic on Friday, Aug. 17 against West Park Prep at Roger Scarborough Memorial Field. Lake Placids Erskin Toliver catches a pass during a recent practice.DRAGONS | 7A RETIRE | 7A IMSA | 7A

PAGE 7

www.highlandsnewssun.com August 11, 2018 | HIGHLANDS NEWS-SUN | A7 we have enough time to focus. We will be doing special teams every day until the playoffs.Ž The Dragons worked on a several different plays and focused on making sure everyone knew where they had to be. Receivers worked hard at footwork while the defense maneuvered around dummies and hit a few dummies. Quarterbacks all worked on their passing and handoffs. Practice is going good,Ž said Cade Simmons. In spring we started off rough. We had a whole new system with all new coaches. It was a lot to learn in a short amount of time but through summer workouts we have been able to put things together and come together as a team. Practice started Monday and everything has started to click. We have the most athletes in Lake Placid that I have ever seen. The talent out here is just everywhere. I have been playing varsity for four years now and it has never been like this. If we can play as a team and have one goal we can be really good. This is my senior year and it is exciting and a little scary. This season I want to be as successful as I can. I try to be a leader and do everything the best I know how to and the correct way. I lead by example. Coach Judah has been great and keeps us working together.Ž Lake Placid, which quali“ed for the Class 4A state playoffs last year, has not yet named a starter at quarterback but the top contenders are Simmons, Izayiah Patterson and Quweshmael Sholtz. At running back, Lake Placid is strong with Katwan Ward and Javarie White both ”exing their speed and agility. Tahj Williams has been really consistent since the spring for Lake Placid at wide receiver. Devin Hill, Ward and Shamar Mitchell will all be receivers for the Dragons. We are out here working hard and doing what we need to do to get better,Ž said Shamar Mitchell. This summer I attended some camps and the stuff I learned from college coaches I am bringing to my teammates to help them get better. I am going to continue building the guys up, get them riled up and make sure we are ready to go when the season starts. We are a speedy team this year. Coach Judah is good and is teaching me what I need to know for the next level. He has taught me a lot of character. Our team goal is to succeed and get better every day.Ž The Lake Placid players are looking forward to playing their Kick Off Classic against West Park Prep on Friday, Aug. 17 at Roger Scarborough Memorial “eld. We are looking forward to our “rst game,Ž Mitchell said. We didnt get to play a spring game so it will be exciting to hit someone in the wrong colors. I am excited for the season. We have the sons of Lake Placid out here. We have passion and the desire to do well.Ž The Green Dragons “rst game of the regular season will be an away game against Port Saint Lucie on Aug. 24.DRAGONSFROM PAGE 6A BY RUTH ANNE LAWSON/CORRESPONDENTLake Placid rst-year head football coach Andy Judah, in hat, has the Green Dragons working hard in preparation for the season. 24 win, which came this year in the No. 5 Mustang Sampling Cadillac DPi-V.R with Filipe Albuquerque and his longtime co-driver, Joao Barbosa, with whom he shared the championships and the majority of his IMSA wins, was what started him thinking about retirement from driving. I think one of the last items of it … and it was a huge weight that came off my back … was Daytona this year,Ž he said. After what happened in 2017 … and dont take me wrong, Im not here to point “ngers if Ricky (Taylor) should be disquali“ed or if he shouldnt. Im way beyond that. If he pulled a good move or a bad move, at the end of the day, we lost the race and they won the race, and I thought we would have won the race. So, we kept that for almost a year and it was heavy inside the team. When we managed to pull it this year, I said, Wow, three is a cool number. Obviously, four, “ve or six would be even nicer, but three is a cool number. I think that started generating the little snowball. From that point onward, I went to Long Beach and it was the “rst time I was out of the car and I was spotting for the team and helping out the team technically. Then something else clicked in. My relationship with my family, my daughter, my age, so its the package. Its not one thing. Its not that I went out there, I had a huge accident and said, Whoa, now Im afraid of doing this. I cant do this anymore. It wasnt that. It was the package and I think the timing is correct. Im going to respect the timing a lot.Ž Of course, if Fittipaldi does win the Rolex 24 again next year, itll be his fourth overall victory. The record … shared by Hurley Haywood and Pruett … is “ve. No,Ž Fittipaldi replied to the obvious question of if hed go for “ve. Honestly, I think thats very unlikely to happen, because I respect my decision. Everything has a beginning, middle and an end. Im not going to force the issue beyond the end. I would be more than happy with that. I would be more than happy to let Hurley and Scott keep the “ve and Ill keep the four. The “ve are in great hands. Never say never, but honestly, I do not see that happening. Especially at the level that IMSA is running at right now. You cant hop in the car, do half a stint, get out of the car and thats it. Its a huge team effort out there and you need to be on top of your game, otherwise youre not going to move forward.Ž Fittipaldi can move forward knowing hes accomplished plenty in his career. Prior to embarking on his sports car career, Fittipaldi was a successful Indy car racer, who earned his “rst victory here at Road America in 1999. The signi“cance of that wasnt lost on Fittipaldi. I think one of the best days of my racing career happened in this track back in 1999, where [Fittipaldis Newman/Haas Racing team co-owner] Carl Haas was the promoter,Ž Fittipaldi said. The CEOs from [team sponsors] Texaco and Kmart were here and we had a ”awless weekend, we had a ”awless race and we “nished 1-2. It was my “rst win and Michael (Andretti) “nished second. Michael wasnt happy about that, but I dont really care. That was one of the days that Ill de“nitely never forget.ŽRETIREFROM PAGE 6Aalso announced for GTD. Eight of the 12 events on the schedule will include all four classes, including the four Michelin Endurance Cup events: the 57th Rolex 24 At Daytona … which kicks off the season on Jan. 24-27, the 67th Mobil 1 Twelve Hours of Sebring on March 13-16, the Sahlens Six Hours of The Glen on the weekend of June 28-30 and the Motul Petit Le Mans season “nale at Road Atlanta on Oct. 9-12. The four additional events with all four classes all will be two hours and 40 minutes in length at Mid-Ohio Sports Car Course on May 3-5, Canadian Tire Motorsport Park on July 5-7, Road America on Aug. 2-4 and WeatherTech Raceway Laguna Seca on Sept. 13-15. A pair of three-class, 100-minute sprint races again are planned in 2019 as well. The BUBBA burger Sports Car Grand Prix at Long Beach featuring the DPi, LMP2 and GTLM classes is scheduled for April 12-13; while the DPi, LMP2 and GTD classes are slated once again for the Chevrolet Detroit Belle Isle Grand Prix Presented by Lear Corporation on May 31-June 1. IMSAFROM PAGE 6A 8:30 am Shotgun Start Qualifying Tournament Cost: Harder Hall Country Club Members $30 All others $50Additional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cliff Yeazel at 863-386-5844 HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply € The Blue Lagoon Saloon € Lampe & Kiefer Florida Lakes Surgical € The Palms of Sebring € Lakeshore Mall € Turner Furniture € Ideal Golf Play any or all of the participating courses for your chance to qualify for your spot in the June 30th GOLF COURSE GOL F C OUR SE August 4th July 28th August 18th September 8th July 7th GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament July 14th July 21st l l l l t hldhdd Championship Tournament Will Be Hosted at River Greens Golf Course on September 15, 2018 Championship Prize Awarded to both the Mens and Womens Division Champion. Each will receive a...*Cruise includes inside cabin, all meals, port charges and taxes. Cruise to be used in 2019 5 Night Western Caribbean Cruise for 2 Championship Tournament Sponsor Register now for the AUG. 18 TH Harder Hall Country Club qualifying tournamentCHAMPIONSHIP TOURNAMENT HOLEINONE PRIZE SPONSORED BY BE THE FIRST TO MAKE A HOLE INONE ON HOLE #17 DURING THE HEARTLAND GOLF CHAMPIONSHIP AT RIVER GREENS GOLF COURSE ON SEPT. 15, 2018 AND WIN A BRAND NEW STAR CLASSIC 36 GOLF CART! *COLOR OF GOLF CART SUBJECT TO CHANGE AB Carts FEATURING A Full-Line of Cart Accessories! PROVIDED BY & Cruise & Tour Supermarketadno=3593278 Sponsored by 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. SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 adno=3600303 Happy 21 ST Birthday Koy McGrath a a a te te te m m m m o or or e e e e e e qu qu qu u qu qu ie ie ie ie ie tl tl tl tl tl y y y th th th h th h an an n n an an an

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com adno=3599860

PAGE 9

Rain, rain please go away! Do you remember that little childrens chorus that went something like this, Rain, rain, go away, come again another day? Little children want to play. Rain, rain, go away. Here in the mountains, that refrain was resound ing through valleys and mountain tops. And it wasnt just the children who wanted to play. It was the adults, too, longing to go out and hike and experience the outdoor sports available pleading, Please! Many other states felt the same effects of this unusual rainfallechoing the song near and far. We purposely bought owers for our planters after May 15 to avoid springtime snow or frost. We created the outdoor beauty we had longed for with a hang ing Fuchsia, hoping to attract humming birds. To our delight, a variety of Petunias, a Penta, a colorful array of Zinnias, and Rose Glow Lantana graced the porches. Then the rains start ed and never let up. Occasionally, a bright bit of sunshine gave me false hope only to have the rain return even more ercely. I bemoaned the soaking and harsh treatment the owers were taking bringing in a few for reprieve. But, the ower boxes, screwed tightly to our porch railing, couldnt be moved. However, the sadness I felt for these owers couldnt compare to the ache in my heart for those who experienced ooding in their homes. Or friends who lost their home, car, and other belongings to a massive re when everything had been so drenched. And there is the loss of visitors to out door recreational areas that depend on tourism for their livelihood. Some wondered if it was time to build an ark! In fact, friends of ours were traveling to visit the enormous ark in Kentucky and asked us to go along. Looking out side at the pouring rain, my husband quipped, Maybe we should all head for the ark. The rains weve had serve as a reminder of another childhood song that teaches us to build our spiritual houses on Christ, our solid Rock. Though the rain comes in torrents and the oodwaters rise and the winds beat against that house, says Matthew 7: 25, NLT, it wont collapse because it is built on bedrock. Jesus admon ished his listeners with this parable to listen and wisely follow his teaching. Those who dont are like a person who builds a house on sandwhen the rains and oods comeit will collapse PAUSE & CONSIDER Jan Merop KEVINS KOMMENTS Kevin Patterson Trash or treasure? In a courtroom follow ing their deliberation, the judge asked the jury, Ladies and Gentlemen of the jury, you have heard the facts from both sides. Mr. Davis had a public ght with Mr. Fowler. Mr. Davis had in his possession at the time one butcher knife, two razors, one set of brass knuckles, and a machete. Mr. Fowler had in his possession one sickle, one hatchet, two meat saws, a cleaver, and an ice pick. Both men have pleaded, Not Guilty. Each of them asserts a plea of self-defense. Have you reached a verdict? We have, your hon or, responded the jury foreman. We, the jury, nd that each of us would have been happy to pay $20 to have seen this ght! As I heard this story, I could not help but think of all the junk that we see on television. I specically thought of all of the talk shows that continuously air episodes of vicious name-calling, public humiliation, provoked confrontations, and other malicious acts, and I wondered to myself, Why would anyone want to watch such garbage? The answer is simply because many people in our society crave that kind of mindless entertainment. Some people in the rst century had the same problem we witness today. They were lling their minds with trash rather than with truth. However, just because a society or even a portion of that society embraces evil does not make it right. The apostle Paul wrote the following admonition to Christians at Philippi: Finally, brothers, whatever is true, whatever is noble, what ever is right, whatever is pure, whatever is lovely, whatever is admirable if anything is excellent or praiseworthy think about such things. (Philippians 4:8) Pauls message was and is very clear. Those who would follow Jesus must ll their minds with the goodness that comes from God in Heaven above rather than the lth that so often surrounds us in this world below. My mother always said to me, You are what you eat from your head down to your feet. The same is true of our spiritual bodies, as well. We will become just like that with which we ll our minds. If we want to please God, then we will ll our minds with the purity of His truth. If, however, we want to pollute our souls, then all we have to do is look around. The spiritual garbage is everywhere and easier and easier to nd. So, heed this simple advice: When it comes to right and wrong, take in the good, and take out the trash! Kevins Komments BY AMERICAN COUNSELING ASSOCIA TION Seeing a physician isnt embarrassing if we have the u, a high fever, or other serious health problems. No one will criticize us for seeking medical help for a physical health problem and, indeed, most people would fault us if we didnt seek medical help. Yet we often nd that mental health issues bring a very different reaction. People some times see mental illness not as a health issue, but as a se rious defect, something that marks a person as weak, unstable, perhaps even violent or dangerous. Such reactions have serious consequenc es for millions of Americans who could be healthier and happier if they were receiving the mental health help readily available. But many dont seek such help out of fear of being labeled with a mental illness, feeling family and friends wont under stand, or that it could lead to discrimination at work or school. Too many people who could use help instead see their condition as a sign of personal weak ness. They may mistakenly believe that they should be able to control what ever is wrong without outside help. The American Counseling Association works to educate the public, correct this misinformation and encourage people to seek needed treatment. For example, research ers estimate that one in eight U.S. adolescents is suffer ing from depression. Each day an estimated 3,000 young people in grades 9 to 12 attempt suicide, yet only 30% of young peo ple facing mental health issues ever receive any type of treatment or intervention. This lack of treatment helps lead to more than 4,600 suicides by young people each year. The statistics are even scarier among senior citizens and our military veterans. Its vital for people to recognize that mental health issues are not a reason for shame, but rather a condition that requires treatment by a professional. Anxiety, depression, panic at tacks, eating disorders, social phobias and similar problems are not a sign of personal weakness. They are simply conditions that, when treated suc cessfully, can result in a happier, healthier and more productive life. If you or someone you know is suffering from a mental health issue, dont give in to the stigma, but rather take action for better health. Talk to a friend or family members about whats bothering you and look into assistance from a mental health profes sional. Seeking mental health help is not a weakness; its as logical and right as seeing a doctor for that u. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visit the ACA website at www.counsel ing.org. Good Mental Health No Different Than Good Physical Health Remaining positive in the midst of difficult situations By MELISSA MAIN ST AFF WRITER SEBRING Carissa Marine deals with children dying, child abuse, poverty and hopelessness on a daily basis, yet she remains full of hope. Her smile is constant and her conversation is peppered with laughter. How does she remain pos itive in her role as CEO of the Champion for Children Foundation despite facing such challenges on a constant basis? My hope in life comes from Christs love shining through me, she said. Although I am a naturally positive person I get it from my mom my joy is not a ippant joy, because thats not true joy. My hope is based on my faith. True joy cant be based on circumstances, because circum stances change. If you dont have hope in something else, you can get overwhelmed, defeated and lose hope, she said. She believes that the source of true hope is in God. Marine learned lessons about contentment and the need for a positive attitude from her early days as a missionary kid in Cote d Ivoire, a country whose name means Ivory Coast. This West African country is a third world country where three to four gen erations live in a small one-room hut. In the villages the people have no clean running water, no antibiotics, no immunizations, no real toothbrushes and no modern amenities. What these people who live together in small huts do have is a sense of community. When tragedy strikes, they stick close by each other and provide whatever help is needed to overcome the adversity. This sense of com munity in third world countries is foundational in overcoming tragedies, but it is often missing among people in America. Marine applies these lessons about developing networks when she assists people at the Champion for Children Foundation. When people are connected to members of their family, church or others in their neighborhood, they can more easily triumph when faced with difcult situations. Networking was not the only lesson she learned in Cote d Ivoire. While watching the con ditions of people in a third world country, Marine began to realize just how blessed she was for her home and her family. I was raised with a strong, Christian foundation, she said. Marine also realized that the villagers provided examples about how to live life well. I saw that the poor people in the vil lages were thankful for the small things in life. I enjoyed being a part of medical mission trips to the villages, because the villagers were so grateful for the help we offered, she said. On Sundays, Marine participat ed in outreach to various villages that requested help. During the week, she was in school, but on the weekends her school reached out to people who wanted assistance with medical needs, building roofs and working on projects. Marine remembers a gentleman in his 50s who had a large open sore on his hand that was about an inch deep. I was only in eighth or ninth grade, but I helped the school nurse by caring for this man, she said. I poured hydrogen peroxide and cleaned his wound. I know it had to be painful, but he was grateful that I was trying to help him by cleaning his wound and applying a bandage. He was thankful that we took the time to talk with him while giving him medical atten tion. Those little things we did gave the people hope. This guy with the wounded hand demonstrated to Marine the importance of being thankful for little things. She learned that being thankful for the little things in life has a big impact on your life and it makes every day a little brighter. Because of situations like these, Marine began to reect on life and be more grateful. Marine learned lessons in MELISSA MAIN/STAFF Carissa Marine is the CEO of the Champion for Children Foundation. POSITIVE | 4B KOMMENT | 4B MEROP | 4B F AITH F AMILY CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, August 11, 2018

PAGE 10

B2 | HIGHLANDS NEWS-SUN | August 11, 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.ŽMinister of WorshipTony Pangle 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, 10:45 a.m. Sunday School 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=3603107

PAGE 11

www.highlandsnewssun.com August 11, 2018 | HIGHLANDS NEWS-SUN | B3 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 33872-4458863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School (all ages)ƒ.9:00 AM 2nd Worship & Sunday School(all ages except Jr. High & Sr. High Youth)ƒ10:45 AM(Nursery both hours)Sunday Evening Service.ƒ6:00 PM Wednesday: Youthƒ.6-7:30 PM Childrenƒ3 years to 5th grade (during school year)ƒ6 p.m. 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=3603108

PAGE 12

B4 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com thankfulness from West Africa and from the early days of her marriage. Her husband was a Marine, just like his last name, and he was often away for important milestones. Now that he is no longer a part of the military, he is able to be home for birthdays, holidays and school events. Marine never forgets to appreciate her husbands presence at these important events in life. Her early life in West Africa prepared her to help others. Today, as she assists people in need, she remembers to focus on how she can help them rather than becoming overwhelmed with their struggles. Instead of worry, she expresses gratefulness that she is in a position to help people overcome adversity and help them make plans for a brighter future.POSITIVEFROM PAGE 1Bis written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www. sebringcoc.com, or e-mail them at sebringparkway@ sebringcoc.com.KOMMENTFROM PAGE 1Bwith a mighty crash.Ž (vs. 26 & 27) Rain or shine, lets establish our lives on Jesus who is dependable, trustworthy and faithful. 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 1B Q: I am a grandmother with custody of my two grandsons, 6-year-old twins. Because of behavior problems at home and school and dif“culties relating to other children (they play and communicate with one another just “ne), they have been diagnosed with autism. What is your opinion of the diagnosis and what can I do to help them? Their therapist has told me that usual means of discipline wont work but has yet to give me something that does. A: As opposed to a veri“able physical disease such as cancer, all psychiatric (mental health) diagnoses, including autism … or, more accurately, autism spectrum disorder (ASD) … are based not on hardŽ data but on third party description. As such, a diagnosis of ASD is a construct and subject, therefore, to unreliability. One psychologist may render a diagnosis of autism while another may render, for the same child, a diagnosis of, say, childhood bipolar disorder or oppositional de“ant disorder. There are several theories concerning autism that attribute its origin to genetics and other biological factors, but none of them have been proven conclusively. The dispute, mind you, is not over what people are reporting … behavior … but speculative notions regarding etiology, or cause. For the above reasons, I dont pay much attention to diagnosis. In the “rst place, in todays health care environment, insurance providers require that mental health professionals assign one or more diagnostic labels to anyone they see. A psychologist wont get reimbursed if he tells an insurance company that he is counseling so-andso because of problems in relationships.Ž Reimbursement depends the psychologist diagnosing so-and-so with a recognized mental illness like depression. It is not uncommon for twins during early childhood to develop a secret languageŽ which they only use to communicate with one another. The phenomenon, estimated to occur with nearly half of all twins (including fraternal), is called cryptophasia. With or without cryptophasia, however, idiosyncratic, twin-to-twin behaviors can also develop that may ultimately interfere with normal peer relationships during early and middle childhood. In most cases, these dif“culties are eventually outgrown,Ž but this phenomenon should be taken into account when evaluating young twins who are having dif“culty socializing with other children. If my hunch is correct, then what people are seeing may not be autism (suspending for the moment any question concerning the validity and reliability of the diagnosis). Regardless, the notion that normal means of discipline dont work with autistic childrenŽ is pure balderdash. That says more about the person making that claim than it does your boys. Ive worked with a good number of parents of children diagnosed with ASD. These kids are not a different species; they are human. As such, the same principles that govern the successful discipline of any human child, applied properly, will work. What does not work with ASD kids is acting like the diagnosis requires that they be handled with kid gloves. The proper discipline of a child, diagnosis or not, requires adults who are ready to step up to the plate and deliver unequivocal authority. Kid gloves just wont do. John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.ASK kids do not require kid glovesLIVING WITH CHILDREN John K. Rosemond Liam Layne Evans was born at 3:15 p.m. on Thursday, July 19, 2018 to Nicole and Noah Evans at Florida Hospital Heartland Medical Center in Sebring, Florida. He was 8 pounds, 13 ounces and 21.25 inches long. Maternal grandparents are Eddie and Patricia Talley and Otto and Heather Knucke. Paternal grandparents are Jeff and Gloria Froelich and Kenny and Pam Evans.BIRTHS newstips@newssun.com Email Us Your News Tips To: 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 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 VisitationSunday 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 863-273-5640 adno=3603109

PAGE 13

www.highlandsnewssun.com August 11, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES P r i vate R ecor d P ursuant to R u l es o f Judicial Administration 4-202.02(7)(C) Christopher M. Guymon (15612) Guymon Law, PLLC 399 N. Main St., Ste. 220 Logan, Utah 84341 (435) 248-2230 Office Office@GuymonLawFirm.com A ttorney for Petitioner, Fidelia Garcia In the First Judicial Juvenile Court In and For Cache County, State of Utah 135 N. 100 W., Logan, Utah 84321 Summons for Publication civil no 1150681 Honorable Angela Fonnesbeck In Re: J.J.G. DOB 07/07/2012, a minor child State of Utah to: Juan Gumecindo Guaj ardo; A Petition for Termination of Parental Rights has been filed in the above stated matter pursuant to Utah Code A nn. §78A-6-504. Said Termination Petition is seeking to permanently terminate any and all parental rights of the above-named childs biological and/or legal parents. Said Termination Petition alleges that there are grounds for permanently terminating any and all rights of the above-named child(ren)s biological and/or legal parents pursuant to Utah Code Ann. §78A-6-507. Said Termination Petition also alleges that the above entitled Court has jurisdiction over this matter pursuant to Utah Code A nn. §78A-6-103.The Court has initiated proceedings in this matter and has set the matter for a pre-trial/arraignment hearing and/or an adjudication hearing on said Termination P etition, on SEPTEMBER 27,2018 AT 10:45 AM at 135 North 100 West, L ogan, Ut 84321. YOU ARE SUMM ONED TO APPEAR to the above s tated hearing(s) at the time and place indicated. The purpose of the above stated hearing(s) is to have you answer the allegations contained in the Petition for Termination of Parental Rights. You may enter your answer orally at the hearing or you may file an answer with the Court. You have ten (10) days from the pre-trial/arraignment hearing or Thirty (30) days after service of the Petition, whichever day comes first, to file your answer. You are also notified that the Court will proceed with an adjudication hearing on the Petition for Termination of Parental Rights with or without an answer from you and whether you appear or not to the above stated hearing(s). You are entitled to have an attorney present at the above stated hearing(s). If you cannot afford an attorney and are indigent, the Court may appoint an attorney for your represent ation throughout these proceedings. Y ou may request Court appointed counsel by contacting the Juvenile Court at 435-750-1300. D ated August 9, 2018. / s/Christopher M. Guymon Christopher M. Guymon Guymon Law PLLC A ttorney for Petitioner Aug. 11, 18, 25; Sept. 1, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, STATE OF FLORIDA JUVENILE DIVISION CASE NO. JP18-000024-XX IN THE INTEREST OF: R., K. L. DOB: 12/12/2013 R., K. D. DOB: 12/12/2013 Minor Child DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: JARROD FRANKLIN ROBERT ROMANI DOB: 01/25/1985 Address unknown YOU ARE HEREBY NOTIFIED that a Petition for Termination of Parental Rights under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: R., K. L. a male child born September 12, 2013 and R., K. D. a male child born September 12, 2013 and you are hereby commanded to personally appear before the Honorable Sheryl D. Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Court in and for Highlands County, State of Florida, on the 12th day of September, 2018 at 10:00 A.M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALL Y A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at least 7 days before your scheduled court apperance, or immediately upon receiving this notification if the time before the scheduled court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1-800-955-8771) or Voice (V) (1-800-9558770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 8TH DAY OF AUGUST, 2018. [Clerks Seal] August 11, 18, 25; September 1, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME STATUTE TO WHOM IT MAY CONCERN NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the ``Fictitious Name Statute, Chapter 865.09, Florida Statutes will register with the Division of Corporations, Department of State, State of Florida, upon receipt ofproof of the publication of this notice, the fictitious name to-wit: FICTITIOUS NAME12 Florida Hospital Heartland M edical Center Surgical Specialist Under which the below named party/parties will engage in business at 4301 Sun N Lake Blvd. Sebring, Florida 33872 That the party/parties interested in said business enterprise is/are as follows: A dventist Health System/Sunbelt, Inc. d/b/a Florida Hospital Heartland Medical Center Dated at Orlando, Seminole County, Florida, August 8, 2018 August 11, 2018 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of INDUSTRIAL ELECTRIC SUPPLY located at 270 Old St Rd 8, in the County of Highlands, in the City of Venus, Florida 33960, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 9th day of August, 2018. Agricultural & Industrial Resources, Inc. August 11, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY CIVIL DIVISION Case No. 282018CA000240GCAXMX U.S. BANK NATIONAL ASSOCIAT ION, NOT IN ITS INDIVIDUAL C APACITY BUT SOLELY AS T RUSTEE FOR THE RMAC TRUST, S ERIES 2016-CTT P laintiff, vs. UNKNOWN SUCCESSOR TRUSTEE O F THE THELMA LOIS HUNTER R EVOCABLE LIVING TRUST A GREEMENT DATED JUNE 23, 1993, UNKNOWN BENEFICIARIES O F THE THELMA LOIS HUNTER R EVOCABLE LIVING TRUST A GREEMENT DATED JUNE 23, 1 993, UNKNOWN HEIRS, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS AND TRUSTEES OF THELM A L OIS HUNTER, DECEASED, et al. Defendants. NOTICE OF ACTION TO: UNKNOWN BENEFICIARIES O F T HE THELMA LOIS HUNTER REVOC ABLE LIVING TRUST AGREEMENT D ATED JUNE 23, 1993 LAST KNOWN ADDRESS : U NKNOWN UNKNOWN HIERS, DEVISEES G RANTEES, ASSIGNEES, L IENORS, CREDITORS AND T RUSTEES OF THELMA LOUIS H UNTER, DECEASED LAST KNOWN ADDRESS : U NKNOWN You are notified that an action t o foreclose a mortgage on the following p roperty in Highlands County, Florida: LOT 6, BLOCK 22, SYLVA N S HORES ESTATES, SECTION C, A CCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 5 PAGE 87, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA. commonly known as 1609 LAKE CLAY DR, LAKE PLACID, FL 33852 h as been filed against you and you are r equired to serve a copy of your writt en defenses, if any, to it on Jennifer M Scott of Kass Shuler, P.A., plaintiffs attoney, whose address is P.O. Box 8 00, Tampa, Florida 33601, (813) 229-0900, on or before September 6, 2018 (or 30 days from the first date of publication, whichever is later) and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise, a default will be entered against you for the relief demanded in the Complaint. Dated: July 23, 2018. CLERK OF THE COURT Honorable ROBERT W. GERMAINE 590 S. Commerce Avenue Sebring, Florida 33870-3701 By: /s/ Robyn P. Durrance (COURT SEAL) Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 327878/1700864/NAR August 4, 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 18-209 GCS W AUCHULA STATE BANK, a Florida state banking corporation, 106 East Main Street W auchula, FL 33873 Plaintiff, vs. W ANDA I. BONILLA f/k/a W ANDA I. CRUZ, UNKNOWN SPOUSE OF W ANDA I. BONILLA, IF ANY; ET AL 1027 Doral Avenue Lake Placid, FL 33862 Defendants. NOTICE OF ACTION TO: WANDA I. BONILLA f/k/a W ANDA I. CRUZ, if alive, and if dead, her unknown spouse, heirs, devisees, grantees, creditors, and all other parties claiming by, through, under or against her; and all unknown natural persons if alive, and if dead or not known to be alive or dead, their several and respective unknown spouses, heirs, devisees, grantees and creditors, or other parties claiming by, through, or under those unknown naut ral persons; and the several and r espective unknown assigns, success ors in interest, trustees or any other person claiming by, through, under, or against any corporation or other legal entity named as the Defendant; and all claimants, persons, or parties, natural or corporate, or whose exact legal sta tus is unknown; NOTICE OFACTION16 AND UNKNOWN SPOUSE OF W ANDA I. BONILLA, if alive, and if dead, his/her unknown spouse, heirs, d evisees, grantees, creditors, and all o ther parties claiming by, through, u nder or against her; and all unknown n atural persons if alive, and if dead or n ot known to be alive or dead, their s everal and respective unknown s pouses, heirs, devisees, grantees a nd creditors, or other parties claimi ng by, through, or under those u nknown nautral persons; and the seve ral and respective unknown assigns, s uccessors in interest, trustees or any o ther person claiming by, through, u nder, or against any corporation or o ther legal entity named as the Defend ant; and all claimants, persons, or p arties, natural or corporate, or w hose exact legal status is unknown; W hose last known addresses were: 1 027 Doral Avenue Lake Placid, FL 33862 A ND ALL OTHERS IT MAY CONCERN. YOU ARE NOTIFIED that an actio n f or foreclosure of the following d escribed real property in Highlands C ounty, Florida: Lot 17, Block 9, HIGHLAND S P ARK ESTATES SECTION B, a ccording to the map or plat t hereof as recorded in Plat Book 4 Page 68, of the Public Records o f Highlands County, Florida. Parcel Id: C-20-36-30-020-00900 170 Commonly known as: 1027 Doral A venue, Lake Placid, FL 33852 has been filed against you by Plaintiff, W ACHULA STATE BANK, a Florida B anking Corporation, and you are r equired to serve a copy of your writt en defenses, if any, on Brandon S. C raig, Esquire, ABLES & CRAIG, P .A., Attorney for Plaintiff, whose a ddress is 551 S. Commerce A venue, Sebring, FL 33870, on or b efore September 5, 2018 and file t he original with the Clerk of this Court e ither before service on Plaintiffs a ttorney or immediately thereafter; o therwise a default will be entered a gainst you for the relief demanded in t he complaint. DATED JULY 20 2018. ROBERT W. GERMAIN E As Clerk of the Court By: Robyn P. Durrance As Deputy Cler k August 4, 11, 2018 NOTICE OFAUCTION19 F or T ow i ng & S torage: 2004 Lincoln 5LMEU88HX4ZJ05304 On August 24, 2018 At Precision Auto Body 734 CR 621 East Lake Placid, FL 33852 Au g ust 11, 2018 F i n d i t i n t h e C l a s s i f i e d s F or T ow i ng & S torage: 2004 MITS 6MMAP67P14T005286 On August 24, 2018 At Precision Auto Body 734 CR 621 East Lake Placid, FL 33852 Au g ust 11, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000305GCAXMX NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF PATRICA A. NESS, DECEASED, et al. Defendant(s). AMENDED NOTICE OF FORECLOSURE SALE (To correct lot number) NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 05, 2018, and entered in Case No. 17000305GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES A ND ALL OTHERS WHO MA Y CLAIM AN INTEREST IN THE ESTATE OF PATRICA A. NESS, DECEASED; UNITED STATES OF A MERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT; TODD W INDBIGLER are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on A ugust 21, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 24, BLOCK T, OF SUN N LAKES ESTATES, SECTION 1, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 10, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 385 S. SUN N LAKES BLVD. LAKE PLACID, FL 33852 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 2nd day of August, 2018. Robert Germaine As Clerk of the Court By: /s/ Cyndi Dassinger As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955 NOTICE OF FORECLOSURE22 8770 (Fl or id a R e l ay S erv i ce ) as muc h i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. 1 7-050765-MaM August 4, 11, 201 8 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-552SS & P&Z 203 3 The Board of County Commissioners of Highlands County, Florida, prop oses to adopt the following by Ordinance and Resolution: ORDINANCE NO. 17-18-_____ AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE FUTURE LAND USE MAP OF THE HIGHLANDS COUNTY COMPREHENSIVE PLAN AND PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on Amendment No. CPA-18-552SS Or dinance 17-18-_____ and Amendment No. P&Z 203 3 Resolution 17-18-____ by the Highlands County Board of County Commissioners on the 21st day of August 2018 beginning at 9: 00 a.m. or as soon thereafter as possible, i n the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. Consideration will be given to c hanging the designated land use w ithin the area described, from AG ` `Agriculture to C ``Commercial and a change to the Official Zoning Atlas d esignation from AU (Agricultural District) to B-3 (Business District) within the area described as follows: An approximate 6.63-acre parcel located north of Skipper Road, south of US 98, and on both sides of US 27 South; the address being 5201 Barkley Street, Sebring, Florida; and legally described as follows: All of Farm Lot 74 in Section 22, Township 35 South, Range 29 East, of Suburban Tracts and Farms of DeSoto City, according to the plat thereof recorded in Plat Book 3, Page 21, Public Records of DeSoto County, Florida, of which Highlands County was formerly a part, EXCEPT that portion beginning at the point on the East right-of-way line of U.S. Highway 27 where the South Boundary of said Farm 74 intersects with said Highway, thence North along said Highway to the North boundary of said Farm 74, t hence East along said North boundary a distance of 150 feet, thence South a nd parallel with said Highway to the South boundary of said Farm 74, thence West along said South boundary a distance of 150 feet to the point of beginning. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, betweeen the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. Inquiries or written testimony should be directed to Linda Conrad, Zoning Supervisor, at this address or by phone at (863)402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY NOTICE OF HEARING24 E-MAIL: PR OG ER S@ HB CC O R G REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk August 6, 11, 2018 NOTICE OF MEETING26 NOTICE OF MEETING DATES (PROPOSED) SOUTH FLORIDA STATE COLLEGE DISTRICT BOARD OF TRUSTEES The regular monthly meetings, planning workshop, and budget workshop of the South Florida State College District Board of Trustees will be held, with the general public invited, as listed below: Wednesday, August 22, 2018 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, September 26, 2018 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, October 24, 2018 Board Meeting -1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, December 5, 2018 Planning Workshop 10:00 a.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, December 5, 2018 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, January 23, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, February 20, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, March 27, 2019 Board Meeting -1:00 p.m. Highlands Cam pus 600 W. College Dr. Avon Park, FL Wednesday, April 24, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, May 22, 2019 Budget Workshop 10:00 a.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, May 22, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, June 26, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, July 17, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL General Subject Matter to Be Considered: Items of interest to the District Board of Trustees, including but not limited to, personnel matters, policy matters, business affairs, academic and student affairs, curriculum, grants, agreements, purchasing/construction, fee changes, monthly financial report, and other routine business. A copy of the Agenday may be obtained by contacting the Presidents office at (863) 784-7110. IF A PERSON DECIDES TO APPEAL A NY DECISION MADE BY THE DISTRICT BOARD OF TRUSTEES WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THAT PERSON WILL NEED A RECORD OF THE PROCEEDINGS, AND MAY NEED TO ENSURE THAT A VERBA TIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON W HICH THE APPEAL IS TO BE BASED. 600 West College Drive, Avon Park, Florida 33825-9356 863-453-6661AN EQUAL ACCESS/ EQUAL OPPORTUNITY INSTITUTION ACCREDITED BY THE SOUTHERN ASSOCIATION OF COLLEGES AND SCHOOLSAugust 8, 11, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2013-CA-000547 DIVISION: 10 NATIONSTAR MORTGAGE, LLC. Plaintiff, vs. EVERTON ROBINSON; JUDITH J ONES; STRATEGIC INVESTM ENTS, LLC; BARBARA ANN LINGENFELTER REVOCABLE LIVING T RUST, ESTABLISHED AUGUST 18, 2 005; UNKNOWN TENANT Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t t o order rescheduling foreclosure sale o r Final Judgment, entered in Civil Case No. 2013-CA-000547 of the Cir c uit Court of the 10th Judicial Circuit in and for Highlands County, Florida, w herein Nationstar Mortgage LLC, P laintiff and Everton Robinson are d efendant(s), I, Clerk of Court, Rober t W Germaine, will sell to the highes t a nd best bidder for cash AT THE JUR Y A SSEMBLY ROOM IN THE BASEMENT O F THE HIGHLANDS COUNTY COURT HOUSE LOCATED AT 430 SOUTH C OMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on Augus t 3 0, 2018 the following described p roperty as set forth in said Final Judg m ent, to-wit: LOT 2, BLOCK 46, ORANGE BLOS SOM COUNTRY CLUB COMMUNIT Y U NIT 15, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT B OOK 10, PAGE 6, PUBLIC RECORDS O F HIGHLANDS COUNTY, FLORIDA ANY PERSON CLAIMING A N I NTEREST IN THE SURPLUS FROM T HE SALE, IF ANY, OTHER THAN T HE PROPERTY OWNER AS OF T HE DATE OF THE LIS PENDENS M UST FILE A CLAIM WITHIN 60 D AYS AFTER THE SALE. If you are a person with a disabilit y w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact Court Administration a t 4 30 S. Commerce Avenue, Sebring, F lorida 33870, telephone (863) 534 4 690, within two (2) working days o f r eceipt of this Notice; if you are hear i ng or voice impaired, call 1-800-955 8 771. ROBERT W. GERMAIN E CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 1 6-298660 FC01 CXE August 4, 11, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28-2017-CA-000512 TRACI SCHIMPF, SHERI SMITH and CINDI GEIGER, Plaintiffs, vs. TERRY J. SMITH, DECEASED; THE UN KNOWN SPOUSE OF TERRY J. SMITH, IF MARRIED; AND ANY AND ALL OF THE UNKNOWN BENEFICIARIES AND HEIRS OF TERRY J. SMITH, OR ANY ONE ELSE CLAIMING BY, THROUGH, UNDER, OR AGAINST TERRY J. SMITH; A ND HIGHLANDS COUNTY, FLORIDA, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA. Defendant. NOTICE OF SALE PURSUANT TO F.S. CHAPTER 45 NOTICE IS GIVEN that pursuant to F inal Default Judgment and Summar y F inal Judgment of Foreclosure and for A ttorneys Fees and Costs entered b y the Court on June 18, 2018, in the a bove-styled cause, I will sell to the highest and best bidder for cash in/on the Jury Assembly in the basement, Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870, Highlands County, Florida, at 11:00 a.m., on the 23rd da y of August, 2018, the following de scribed property: Lots 8 and 9, Block 23, DESOTO CITY SECOND SUBDIVISION, according to the map or plat thereof as recorded in Plat Book 1, page 39, public records of Highlands County, Florida. DATED this 19th day of June, 2018. BOB GERMAINE, Clerk of Coruts Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk August 4, 11, 2018 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 8/21/18 of 2009 Nissan Max ima vin# 1N4AA51E59C861796 Loca tion: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Rand y Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM August 11, 2018

PAGE 14

B6 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Sebring Hills~4bd/2ba 303 S. Egret. Shown by request. $122,900 obo.305-761-1380 HOMES FOR SALE AVON PARK1025 Avon Park 14 unit motel Fully RenovatedLarge Family Suite 510 N US HWY 27 475k Jacobson Auction (772) 882-8149 AB111 AU231 MOBILE HOMES FOR SALE 1090 Avon Park~ Park model RV w/screened room, permanent set up in park on lake. Low down payment & owner financing. 863-449-0920 OUTOFAREA HOMES1110 FT PIERCE Brocksmith Rd.2 Ponds-2 HomesArtesian Well 3bd/2ba 2bd/1ba Mobile Home 325k Jacobson Auction (772) 882-8149 AB111 AU231 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 3/1 house $800 mo.; 3/1 apartment $600 mo.; both 1st, last & security. 863-257-7775 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com GreatDealsin theClassifieds! S e b r i ng~ E xc. l ocat i on F urn 2/2. Parking for car & boat. Pets welcome. $980/mo. 863385-3666 or 407-371-3902 DUPLEXES FOR RENT1300 Lake Placid~ recently renovated duplex 2/1, tile floors. $750 +1st, last & sec. 863381-3800 or 305-781-0007 S e b r i ng~ very clean 2/1, screened porch. NON SMOKING, NO PETS, credit check etc. $600/mo +dep 863-441-2297 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1 bd apt. $495/mo inc. water. Fresh paint & tile flrs. Call Gary Johnson 863-381-1861 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 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 1600sf Store Front Rental Downtown Avon Park, next to Depot Restaurant. $800 mo plus tax. No down pymt, no sec. dept. 1st mo free! Call John at 863-453-5600 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 The Florida Fish and Wildlife Conservation Commission Seeks short term, seasonal check station operators to work in Frostproof on the Arbuckle WMA. Oct. 13Nov. 2 & Dec. 8-16, M…F, 5 am…1 pm or 1 pm… 9 pm., $8.10/Hr.Contact Dwight Myers 863-661-3369 M-F 9 am…4 pm HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.20$31.98/hr + benefits; or, Utility Operator II (B/BŽ lics.) $20.98$28.93/hr + benefits; or, Utility Operator I (C/CŽ lics.) $20.05$27.64/hr + benefits. Performing and organizing department O & M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or higher within one year. See complete descriptions @ www.hardeecounty.net with applications to: HR, 205 Hanchey Rd Wauchula FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V Expd Concrete Workers Must have knowledge in field & valid FL Drivers License. Pay based on experience. Email resume/contact info: myresume18@yahoo.com Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 Heavy Equipment Mechanic Wanted2yrs exp, CDL license, strong trouble shooting skills, computer diagostics, schematics, hydrolics, electrical, significant investment in tools, able to service equip & perform preventative maintenance. 40-55 hrs/wk + benefits! DFWP Apply in person or email Excavation Point Inc ., 7944 S. George Blvd., Sebring 863-471-1997 mail@excavationpoint.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 ADVERTISE In TheClassifieds! EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com HELPWANTED2001 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS in our Maintenance Department. Minimum of three (3) years industrial maintenance experience. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have a s trong industrial/ electrical/ electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Should be familiar with all facets and procedures of plant manufacturing operations and will be expected to diagnose and repair faulty production and related plant equipment with a minimum of supervision. Must be able to troubleshoot and repair electrical control circu itry, motor/process controls and set up machinery for production. Welding and fabrication a plus. Applicants must maintain a full complement of tools to perform normal duties. 12 hour shifts available. Competitive salary and benefit package. You also may submit a resume/work experience with your contact information in your response or stop by our office to fill out an application.Genpak 116 Shicane Driv e Sebring, FL 33870 863-655-1814 Fax 863-655-1958 Pearts Second Chance LLCNow Hiring: FT Driver W/clean Class A CDL & 2+yrs verifiable exp. FL Southeast region. Call 863-214-0969 POSITION VACANICES Financial Services Specialist (FT)Custodian, Lake Placid (PT)(Veterans Preference) Coordinator, Grants and Foundation Accounting (FT)For application deadlines and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO 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 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 CLERICAL/OFFICE2020 Data Entry Clerk NeededPT, 10 hours per week Fax Resume to Heartland Coalition for the Homeless863-453-8903 MEDICAL2030 CERTIFIED NURSING ASSISTANTRoyal 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 in personat Royal Care of Avon Park, 1213 W. Stratford Rd., Avon Park. 863-453-6674.M/F, DFWP. Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed DirectlyHighly Competitve Salaries Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 MEDICAL2030 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll 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 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at863-453-5308 NOW HIRING F/T-Billing SpecialistFor Busy Medical Practice. Min. 2 yrs exp. required. Intergy/Greenway experience preferred. Benefits Available Email resume to: gechevarria@florida jointspine.com NOW HIRINGPT Phone Operator PT Authorization For busy Medical practice. Email resume to: gechevarria@florida jointspine.com Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 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 RESTAURANT/ HOTEL2040 LEAD COOK Year round position. 2+ years experience in line cooking and buffet req. Salary based on experience. Flexible schedule (must be available to work Sundays, nights, and holidays). Open until filled. Apply in person between 9am-3pm, Monday-Friday. Hotel Jacaranda, 19 E. Main Street, Avon Park FL. EA/EO/ VETS PREF. SKILLED TRADES2050 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 T urnyou r trashinto cash! Advertise youryard sa l e! T. M. Scott, Inc. Now Hiring:Roofing Repair: Expd roofer w/repair knowledge; Estimator: Expd w/roof cost estimations. Apply in person at 44 Commercial Blvd., Lake Placid. 863-465-7737Drug Free Workplace GENERAL2100 House & Yard Work Needed Looking for nice, mature couple to do inside & outside work. 863-471-2750 Driver Wanted! Veteran needs responsible driver for local shopping in Sebring. 1 mi E. of Dollar General on 27. Pay $20, if more stops will pay more. 863-214-7131 F i n d i t i n t h e C l a s s i f i e d s 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 BURIALLOTS/ CRYPTS3070 2 cemetery l ots L a k ev i ew M e morial Gardens, Hope Garden, S ection 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 Avon Park~ 8a-? Sat Only at 900 S. Palmer Ave. Household, clothes, shoes, (W) junior & plus sz, decor & furniture. Indoor Fleamarket~ American Legion Post 25. 8-2 Sat Onl y at 1490 US 27 N. Vendor tables, $10 ea open to the pub lic. Call 863-465-0975. Bake Sale & Auxillary Burgers avail C a s h i n w i t h C l a s s Lake Placid Huge Tool Sale!8a-3p Fri, Sat & Sunat 1015 Rebel Ave. Hand/Power tools, sets & more! Sebring~ 8a-2p Fri & Sat at 4002 Sebring Ave. Adult & kids clothes, jewelry, household & misc. items. Sebring~ 9a-2p Sat Only at 5680 Schumacher Rd. Furn., (W) clothes & too much to list!

PAGE 15

www.highlandsnewssun.com August 11, 2018 | HIGHLANDS NEWS-SUN | B7Church of the Brethren SEBRING … Pastor David Smalleys sermon will be The NonCompeting ClauseŽ from Galatians 5:22-26. Call the church at 863-385-1597. Church of Buttonwood Bay SEBRING … Pastor Cecil Hess will conclude a three-week series based on little known books of the Bible. Subject is Why Cant You People Get Along? Asks GodŽ Special music by Donna Raaf. The church is located on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the Way SEBRING … The Aug. 12 service by Pastor John Nelson will be Encouragement in MinistryŽ from 2 Timothy 1:1-18. R.T. Byrums Bible lesson will be from Mark 14:43-72. The church is located at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory. First Baptist Church of Lake Josephine SEBRING … Dr. Kevin Ahrens sermon this week is Salvation „ Second Coming of Christ.Ž Sunday night the pastor continues 7 Ways to Love and Obey God.Ž The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon Park AVON PARK … Pastor Juan Undas sermon will be Keep UprightŽ from Philippians 1:18b 21. Adult Sunday school is Entrusting Your Soul to a Faithful CreatorŽ from 1 Peter 4:12-5:15. Special music by Adriane Blatten singing, Yes, My Jesus Love MeŽ accompanied by Tommy Dopp and The Love of GodŽ with Cheryl Sanders. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of Sebring SEBRING … Rev. Darrell A. Peer will give the sermon Sunday. Sermon title is Claiming VictoryŽ from Joshua 11:23. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian Church SEBRING … Sunday, John Bauers sermon will be The Lion Never SleepsŽ from 1 Peter 5:8. Special singing by George Kelly. 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, Pastor Gary Kindles sermon will be The New LifeŽ from Ephesians 4:17 to 5:2. Bible study will be from the book of James Chapter 3. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405. Parkway Free Will Baptist Church SEBRING … Pastor Jim Skaggs will bring the message in the Sunday morning and evening services. The morning message will be Who Are We As Children Of God?Ž from Ephesians 2:10. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist Church SEBRING „ Sunday, the morning service will be When Gods Word is LostŽ while the evening service will be How To Avoid an ArgumentŽ The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis will preach Are You A Builder?Ž from Ephesians 4:29-31. Refreshments follow services. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713. springlakepc@embarqmail.com. Spring Lake United Methodist Church SEBRING „ Sunday, Pastor Bill Baldwins sermon will be Fruit of the Spirit „ JoyŽ from Galatians 5:22-26. Friendship and refreshments will follow. Starting Sunday, service will start at 10 a.m. instead of 9:55 a.m. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.CHURCH NEWS Kids and cruisingBy Business News WireKids & Cruising: Stimulate Imaginations, Open Eyes While Enjoying Great Family Vacation MIAMI, Aug. 2, 2018 / PRNewswire/ „ Many parents have discovered that taking children on a cruise is an easy, affordable and fun family vacation experience. But there are also other valuable bene“ts. According to experts, a cruise vacation can stimulate creativity and imagination and help kids become more open-minded. As youngsters explore new places, have new experiences and make new friends, they gain con“dence and begin to think in a whole new way, says Dr. Kate Eshleman, a Cleveland Clinic Childrens child psychologist. On shore excursions, kids have an opportunity to master skills that they perhaps have not done before,Ž Eshelman says. Certainly, when we feel successful in an activity, especially a new activity, that really bene“ts how we view ourselves and the things we can do. In the kids club, meeting new friends increases independence and autonomy, which is also very bene“cial.Ž New experiences may even bene“t kids overall brain function. It allows you to think in ways different than you perhaps had in the past,Ž Eshleman explains. You can revisit those thoughts in the future and that does expand your creativity.Ž When planning a family cruise vacation, parents and grandparents may be thinking more about fun-in-the-sun and quality time, but cruises also bring educational bene“ts. Families book excursions such as snorkeling that give everyone a close-up look at the natural world,Ž says Stimulate Imaginations, Open Eyes While Enjoying Great Family VacationCRUISING | 8B GARAGE SALES6014 HTD ESTATE SALE5302 NORTH HUCKLEBERRY LAKE DRIVE Thurs. 8-7; Fri., Sat. 8-3 4 handwoven Peruvian tapestries, vintage stemware & Emerald green glasses w/gold trim, towel warmers, antique lamps, Peruvian & Guatemalan clay pieces, wall unit, handmade Guatemalan furn, jewelry, linens, new Seminole Fossil watch, desk & sideboard, pair of recliners, antique round table, glass top dinette/4 chairs, computer armoire, Sony stereo system, lamps, flatscreen TV & sound system, new in box table saw, washer/dryer, mens & womens clothes, 14 Jon boat & motor, ladder & yard tools, kitchen items. Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. A von Park Estate S ale2511 CR 17 Fri. Aug 10 8am…2pm Sat. Aug 11 8 am…2pm Sun. Aug 12 8 am…noonFri. we will be selling the cont ents of 3 sheds! Sat & Sun will i nclude the contents of the h ouse. Refrigerator, freezer, y ard wagons, wheel barrel, yard t ools, compressors, trimmers, l adders, grill. House contents a re as follows: dishes, pots, p ans, sectional, Tupperware, C orning ware, barstools, small a ppliances, vintage radios, a ntique curio, recliner, antiques c locks, flatware, clothes, d ressers, desks. Too much to l ist. Pictures on Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC Cheris Estate Sale8a-5p Thurs-Sat 1000 W. Durrance Avon Park. Go N. on US 27, turn right on Durrance, go to stop sign, look for signs. 2 sofa beds, entertainment center, table w/4 castor chairs, lrg China cabinet, GE dryer, curio cabinet, queen bed w/matching triple dresser w/mirror, Bombay chest, Queen Anne chair, matching triple dresser w/mirror, lamps, rugs, clocks, bookcase, pots & pans, dishes, lots of religious figures & P ope memorabilia, 45s & 78s, CDs, DVDs, cookbooks, Miami Hurricanes & Dolphins football items, over 40 pcs of Lenox Irish Blessings, clothing (M & L), & much moreQuestions call Cheri at 863-214-3448 View Photos at cherisestatesales.com HOUSEHOLD GOODS6030 Dinnerware~ Fine China serving for 12+. $50 for all!! Very nice!! 863-381-4950 Hoover Upright Vacuum~ like new. $35. 863-531-3962 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 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Black Leather reclining chair~ 31Žw x 27Ž x 40Ž like new. $150. Pick up in Lake Placid. 863-840-4034 FURNITURE6035 Dining Room S et~ glass top t able w/4 padded chairs, + 2 pc l ighted hutch. Antique white. $300 obo. 863-381-1104 Drop leaf dining room table, solid maple, w/4 chairs, $125.00, call mornings, 863465-5745 Ethan Allen 6 drawer dresser, vintage colonial nutmeg, ex condition, $525 on ebay, asking $450.00, call mornin g s, 863-465-5745. Ethan Allen Bookcase, vintage colonial nutmeg, ex condition, $695 on E-Bay, asking $500.00, call mornings, 863465-5745 Rocking Chair~ Circa 1960s, Maple w/chair pad. Great cond! $50. 863-314-9225 S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. Table ~42Ž round w/leaf 5 4Žx42Ž w/4 cushion chairs, n ew at Turners in 2016, $800, s till new cond. sell $375. 317-402-6192. Twin Bed~ Frame with Sealy Mattress. Very nice! $200 obo. 863-835-2662. TV/STEREO/RADIO6040 Element TV 54 with bu ff et, with lg sound bar. All for $500, 863655-1762. CLOTHING/ JEWELRY/ ACCESSORIES 6065 Diamond Engagement Ring~ 3 diamonds, .25ct in center, W hite gold. Appraised $1,200 sell $400. 317-402-6192 Motorcycle Jacket, BILT womans size large, like new, $55 obo 727-430-3491 Pearl necklace & earrings N ever worn. Originally $140, sell $100 firm 317-402-6192 ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals c oin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 MUSICAL6090 French Horn~Yamaha YR313 single student, $259 obo 727-430-3491 GOLF CARTS6126 2009 EZ-Go RXV~48v, rear seat, speed chip. $3,400. 863-402-8203 EXERCISE/ FITNESS6128 El ectr i c trea d m ill l ots o f extras, $100 OBO, 317-874-6159. N aut il us R ecum b ent Bik e~ low back support, computerized training program. Like new! $95. 863-699-0465 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 LAWN & GARDEN6160 FRUIT TREES $15 EACH 863-655-1762. Lawn Tractor~ Sears 42Ž w/grass catcher, extra blades, new batt, cover. Very well maintained, must see! $450. 863-655-1731 GreatDealsin theClassifieds! Lawn Wagon~ 48Ž x24Ž excellent condition! $45. 863-531-3962 TOOLS/ MACHINERY6190 G enerator Porter Cable 550 watt $450 )863) 402-0469 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com LIVESTOCK6235 1 3 Pullet laying hens, 2 roosters, $8 each, 317-874-6159. APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted C entral air/heat $ 5 00 Hot water heater $75. Washer/dryer $125 each, 863-655-1762. CHEST FREEZER Kenmore 4.8 cu ft. $50.00 (863) 402-0469 Kenmore washer/dryer, very good condition, $100 cash only, 863-214-1495. Microwave, G E, counter top model, white, $20.00, 724-9689763 Re f rigerators (2) $22 5 each. Kenmore side-by-side $300., 863-655-1762. MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 P oo l f ence 4 f t hi g h bl ac k screen, 6 mo old, gave $1300, will take $500, 863-655-1762. FREE MERCHANDISE6260 FREE Refrigerator~ Kenmore f reezer top. Needs $150 in rep airs. 863-382-1780 (leave mssg) 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! NISSAN7200 2010 Altima S Coupe~low 31k mi., Excellent cond! Only $9,500 obo. 863-381-5144 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. BOATS-POWERED7330 21 Deck Boat V6IO w/trailer, full cover and bimini top. Exc cond! $8,200 obo. Will demo. 863-655-4153 SAILBOATS 7331 14 All Fiberglass Sailboat New sails & includes trailer. Excellent condition! $1,050.863-655-4153 MISC. BOATS7333 2014 Lund Big J 16 fishing boat~ 2015 25hp Merc. & trolling motor w/2014 Shorelander bunk trailer $7k obo. 863-449-1972 CYCLES/MOPEDS/ SCOOTERS7360 Motorcycle Helmet, S corpion E XO-500 full face, size M, like new, $60 obo. 727-430-3491 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 16

B8 | HIGHLANDS NEWS-SUN | August 11, 2018 www.highlandsnewssun.com Sherry Tierney, who taught elementary school for 30 years in Texas and Arizona and is now a home-based travel agent for Cruises Inc. And by visiting ports of call, kids get a better idea of different islands and countries by seeing them “rsthand. For kids and adults too, a cruise can be eye-opening.Ž Exposure to new cultures, activities and foods is priceless educationally, agrees Gloria Stock Mickelson, a former high school teacher who now works for the travel agency organization Travel Leaders Network. The youngsters expand their world view,Ž Mickelson says. On a cruise to the Caribbean or Europe or elsewhere, children gain an understanding that other people dont all do the same things. In other countries, people may eat differently, their music may be different, their dress may be different. Seeing all these things can be an invaluable experience.Ž Complimentary onboard kids programs … such as those offered by Carnival Cruise Line, Princess Cruises and Holland America Line … are increasingly putting a fun spin on learning. While parents enjoy relaxing at the pool or participate in other grownup activities, experienced youth counselors oversee play and happenings in elaborate playrooms and clubs. On the ships of Carnival Cruise Line, which hosts over 800,000 kids each year, the ”eetwide Camp Ocean program for those ages 2 to 11 helps educate kids about the ocean. Younger children might make whales out of paper bags, while older kids design an aquarium or learn about buoyancy by building their own cruise ships. Teens and tweens have their own dedicated spaces and counselors as well. Carnival Cruise Lines Seuss at Sea program encourages the reading of Dr. Seuss classics through fun events related to popular characters … such as a Green Eggs and Ham Breakfast with The Cat in the Hat and Friends and a participatory character parade and story time. On the new 3,960-passenger Carnival Horizon, kids get wet under a giant tipping bucket and zip down waterslides at the Dr. Seuss-themed waterpark. In partnership with Discovery, newly redesigned Camp Discovery youth and teen centers on Princess Cruises ships provide a venue for kids ages 3 to 17 to learn about the natural world and discover new interests with fun activities, tied to popular Discovery TV programming. Included are hands-on science challenges developed in collaboration with Tory Belleci, star of the show MythBusters,Ž and an interactive Caribbean shark-themed scavenger hunt inspired by Shark Hunters.Ž Through the partnership, onboard and onshore activities for guests of all ages include The Summer of the Shark,Ž with shark-themed onboard programming, and Discovery Exclusive and Animal PlanetŽ Recommended shore excursions in destinations around the world. Holland America Line ships tend to attract more multigenerational families … grandparents, parents and kids cruising together. At Club HAL, for ages 3-17, youth coordinators lead such activities as arts and crafts projects based on the sailing destination. On ships visiting Alaskas Glacier Bay, a Huna Tlingit storyteller hosts special sessions for kids. On all three brands, kids under age 12 have the opportunity to earn an of“cial Junior Ranger patch and certi“cate in a program operated with rangers from the National Parks Service. Kids also learn about the natural world through the cruise lines partnership with BBC Earth, with programming including shows and documentaries. Older kids on Holland America Line can learn how to make chocolate desserts and other treats at Americas Test Kitchen cooking demonstrations. Kids interested in the nautical aspects of cruising will “nd longitude, latitude and other details direct from the ships bridge on big screens in the state-of-the-art Explorations Center in the Crows Nest Lounge. Youth counselors are also aboard most of the ships of ultra-luxury line Seabourn on summertime cruises in Alaska and Europe, offering programming for kids onboard on a more limited basis. Adults bene“t from the opportunity to refresh and recharge on a cruise vacation, and so do kids, says Dr. Eshleman. And there is time for parents and their progeny, as well as extended family, to spend quality time together. While your kids may be bugging you to spend money on the latest high-tech gadget, a family cruise vacation comes with longer-lasting bene“ts. Says Eshleman, When you create a memory or experience, thats going to be with you forever.ŽCRUISINGFROM PAGE 7B Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 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 CLASSIFIED WORKS! ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Same Day Electrician. 25 yrs e xp. No job too small. Call f or best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 GETRESULTS USECLASSIFIED! Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 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 PETCARE5155 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSee Page 2 Saturday, August 11, 2018 JURY BACKS MAN WHO CLAIMS ROUNDUP WEED KILLER CAUSED CANCERBy MARTIN CRUTSINGERAP ECONOMICS WRITERWASHINGTON „ The federal government racked up a $76.9 billion de“cit in July, with increased government spending and tax cuts keeping the country on track to record its biggest annual de“cit in six years. The Treasury Department reported Friday that in the “rst 10 months of this budget year, the de“cit totaled $684 billion, up 20.8 percent from the same period last year. Revenues are up only 1 percent this year, the increase held back by a big drop in corporate tax payments. Spending is up 4.4 percent, re”ecting a big boost Congress approved earlier this year for domestic and military programs and the rising costs of “nancing the debt. The Trump administration last month sharply revised upward its de“cit estimates, projecting annual de“cits will once again top $1 trillion next year. For the current budget year, which ends Sept. 30, the administration is now projecting a de“cit of $890 billion. That would be up 33.7 percent from last years de“cit of $665.8 billion. The administrations July estimates project that the de“cit will top $1 trillion in 2019, climbing to $1.1 trillion that year, and remaining above $1 trillion for three years. The only other period when the federal government ran de“cits above $1 trillion was for four years from 2009 through 2011. Thats when the Obama administration was using tax cuts and increased spending, along with support for the banking system, to combat the 2008 “nancial crisis and Great Recession, the worst economic downturn since the Great Depression of the 1930s. President Donald Trump succeeded in getting Congress in December to pass a tax cut of $1.5 trillion over the next decade, ful“lling a longtime Republican goal of cutting the corporate tax rate. It reduced the rate from 35 to 21 percent although most corporations had used various methods to reduce the actual rate they paid under the previous law to below the 35 percent “gure. Fridays monthly budget report showed that over the past 10 months, corporate taxes are down 20 percent „ $55 billion „ from the same period a year ago. The December tax legislation also cut individual taxes although Democrats have said most of that bene“t will be seen by the wealthiest taxpayers. So far this year, individual tax receipts are up 2 percent as a result of more people working as unemployment continues to fall. Through the “rst 10 months of this year, revenues have totaled $2.77 trillion while spending has totaled $3.45 trillion, both record amounts for the “rst 10 months of a budget year. The increases in spending for the 10-month period included $36 billion more for Social Security and $26 billion more for Medicare, the governments two biggest bene“t programs, re”ecting rising costs as the baby boomer generation retires. US budget deficit totals $76.9 billion in July By CRAIG PITTMANTAMPA BAY TIMESBELLEAIR SHORE, Fla. „ All over Florida, people are arguing over whether a new law blocks the public from walking across a private beach. Meanwhile, in the tiny but af”uent Pinellas town of Belleair Shore, the question of beach access has sparked a somewhat different dispute. Instead of just humans, some Belleair Shore residents want to give sea turtles the boot too. Town Commission members are complaining about spotting marked sea turtles nests on their beachfront land „ nests that they said had all been put there, without permission, by the Clearwater Marine Aquarium. They relocated 400 eggs onto private property and didnt tell us,Ž Deputy Mayor Deborah Roseman said in an interview. We learned about it by going out and seeing all these roped off areas on private property.Ž Roseman said she spotted six nests on her property, while Commissioner Steve Blum said he spotted one that had been relocated to his waterfront land by the aquarium and its volunteers. But David Yates, the CEO of the Clearwater Marine Aquarium, suggested the two commissioners may want to check their property deeds „ and also their math. Before moving any nests to Belleair Shore, he said, his turtle team reviewed county property records to ensure they were on public land. Were not trying to violate someones property rights,Ž Yates said. And not all those nests are ones that were relocated from another beach area, he said. That one nest behind Commissioner Blums property, thats a natural nest,Ž Yates said. As for whats near Rosemans home, he said, there are eight nests out there. Three of them were relocated, but the other “ve were not. Theyre natural nests.Ž Despite Yates assurances, Roseman insists that the turtles are trespassing „ at least according to the way Belleair Shore measures the property boundaries. Belleair Shore prides itself on marching to its own syncopated snare drum. While other beach towns beg for state and federal help in rebuilding their beaches after a storm, Belleair Shore has consistently rejected any beach renourishment projects. The reason: A rebuilt beach is, by law, a public beach. People in Belleair Shore „ a spaghetti-thin strip of incorporated land where the median income is $188,750 and the median property value is $2 million „ do not wish to share their slice of paradise with the hoi polloi. Yet the lack of any beach renourishment is what makes Belleair Shore the perfect spot for relocating nests, Yates said. On dark nights from May through October, thousands of female sea turtles „ all from species listed as threatened or endangered „ swim up to Floridas beaches, climb up to a dry spot, dig a hole and lay scores of golf-ball-sized eggs. Then they cover up the hole, drag themselves back into the surf and swim away. All over the state, trained volunteers go out every morning just before sunrise to look for the drag marks, then post Beach owners dont want sea turtles trespassingFloridians argue over whether new law blocks public from walking on private beaches AP PHOTOSA sea turtle nesting site is marked o on the beach in Belleair Shore, Fla. Left: Employees of the Sea Turtle Conservation program with Clearwater Marine Aquarium check on sea turtle nesting sites on the beach in Belleair Shore, Thursday. TURTLES | 8 By LEVON SEVUNTS and JOHANNES SCHMITTTEGGEDPAMONTREAL „ Two police of“cers are among four con“rmed dead and one person is in custody following a shooting in the eastern Canadian province of New Brunswick, police said on Friday. Police in the city of Fredericton identi“ed the slain of“cers as Robb Costello, 45, a 20-year police veteran and father of four, and Sara Burns, 43, who joined the Fredericton Police Force two years ago. Burns leaves behind her husband and three children, Fredericton police Chief Leanne Fitch said. Police didnt release the names of the two civilians killed but said they were an adult male and female. The 48-year-old suspect, a Fredericton resident who has not been identi“ed, is in hospital and being treated for serious injuries, police said. Police did not release any possible motives for the shooting. The Royal Canadian Mounted Police (RCMP), Canadas national police force, will be taking over the investigation, Fitch said. The Serious Incidents Response Team, an independent investigative body in the neighboring province of Nova Scotia, will conduct a separate investigation into the police use of force, Fitch said. Police said they responded to reports of gun“re at an apartment complex on the 200 block of Brookside Drive in the citys north end at 7:10 a.m. local time Friday. Eyewitnesses told reporters at the scene that they heard dozens of shots “red. Shortly before 9 a.m. police evacuated the neighborhood and urged others to avoid the area. Pictures posted on social media showed police, “re“ghters and ambulances at the scene. Around 9:30 a.m., Fredericton police of“cers entered an apartment and arrested the suspect. The man was taken to hospital where he is undergoing treatment for serious injuries, Gaudet said.2 police officers among 4 dead in Canada shooting WASHINGTON (AP) „ Con“rmation hearings for Supreme Court nominee Brett Kavanaugh will begin the day after Labor Day, Republicans announced, sparking Democratic objections that they are rushing the process without properly delving into his background. Senate Majority Leader Mitch McConnell said Friday he hopes to have President Donald Trumps nominee con“rmed to replace retired Justice Anthony Kennedy before the new court session begins Oct. 1. Were moving right along,Ž McConnell said during a radio interview in Kentucky ahead of the announcement. Hell get con“rmed. It wont be a landslide, but hell get con“rmed.Ž The Judiciary Committee will hold up to four days of review, with Kavanaugh to begin facing questions on Day 2, Sept. 5, said committee chairman Sen. Chuck Grassley. Kavanaughs appearance will be followed by testimony from legal experts and people who know the judge. The White House, which is determined to have Kavanaugh con“rmed before the November elections as Republicans aim to deliver on Trumps priorities, applauded the schedule announcement. But Democrats want access to more documents from Kavanaughs past as a judge and as an of“cial in the George W. Bush administration.GOP schedules Supreme Court hearings, outrages Democrats AP PHOTOPresident Donald Trumps Supreme Court nominee, Judge Brett Kavanaugh By DANIEL SHOER ROTHEL NUEVO HERALDThe U.S. government has pulled together the numbers and nationalities of foreign travelers who entered the country legally in 2017 as nonimmigrants but overstayed their visas or their authorized periods of admission „ thus remaining in the country without legal status. A Department of Homeland Security report for “scal year 2017 shows that more than 606,000 visitors to the United States overstayed their tourist, work, business and student visas, among other categories of nonimmigrant admissions. Those violations represent a tiny portion „ 1.15 percent or 606,926 suspected overstays „ of the estimated 52.6 million nonimmigrant admissions through air or sea ports of entry, according to the report. However, despite the Trump administrations measures to strengthen immigration enforcement, this was the second year in a row in which more than 600,000 visitors stayed in the U.S. beyond their period of admission, becoming undocumented immigrants at risk of deportation. Identifying aliens who overstay their authorized periods of stay is important for national security, public safety, immigration enforcement, and processing applications for immigration bene“ts,Ž the DHS report said. The document emphasized that the DHS will continue to develop biographical U.S. government targets hundreds of thousands of foreigners who have overstayed their visasVISAS | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 TODAY / TONIGHTSome sun with a t-storm A couple of showersHIGH 90 LOW 7755% chance of rain 60% chance of rainHumid with sun and clouds; a p.m. t-storm88 / 7550% chance of rain SUNDAY GULF WATER TEMPERATUREA thunderstorm in spots in the afternoon90 / 7540% chance of rain MONDAYSome sun, a stray t-storm in the afternoon90 / 7545% chance of rain TUESDAYPartly sunny, a t-storm possible; humid93 / 7730% chance of rain THURSDAYA t-storm around in the a.m.; partly sunny92 / 7640% chance of rain WEDNESDAY 2 2 5 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 740-50 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 VENICE9191991019593Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 3.47Ž Normal month to date 2.49Ž Year to date 39.80Ž Normal year to date 31.67Ž Record 1.95Ž (1987) 24 hours through 2 p.m. Fri. 0.79Ž 24 hours through 2 p.m. Fri. 0.02Ž Month to date 2.44Ž Normal month to date 2.44Ž Year to date 26.53Ž Normal year to date 30.50Ž Record 1.95Ž (1978) High/Low 93/78 Normal High/Low 93/74 Record High 97 (1972) Record Low 70 (2002) High/Low 91/72 High/Low 91/81 Normal High/Low 91/75 Record High 98 (1993) Record Low 68 (1982)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. 9.80 9.02 8.22 14.22/1995 Aug. 3.47 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 39.80 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 89 77 t 91 77 t Bradenton 89 78 t 88 77 t Clearwater 88 78 t 87 78 t Coral Springs 91 76 t 91 77 sh Daytona Beach 89 75 t 88 72 t Fort Lauderdale 89 79 t 89 79 pc Fort Myers 89 74 t 89 73 t Gainesville 90 76 t 89 74 t Jacksonville 92 75 t 92 73 t Key Largo 88 79 pc 88 80 t Key West 90 79 sh 90 84 c Lakeland 87 74 t 88 74 t Melbourne 91 78 t 91 74 t Miami 89 76 t 89 78 pc Naples 90 76 t 90 75 t Ocala 88 75 t 89 73 t Okeechobee 88 72 t 89 72 t Orlando 90 74 t 91 72 t Panama City 89 77 t 91 76 pc Pensacola 90 75 t 91 77 pc Pompano Beach 91 79 t 90 79 pc St. Augustine 89 75 sh 88 74 c St. Petersburg 87 75 t 88 77 t Sarasota 89 74 t 89 76 t Tallahassee 90 74 t 91 74 t Tampa 88 79 t 88 79 t Vero Beach 91 73 t 91 74 t West Palm Beach 89 77 t 90 76 sh 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 5:02a 9:08a 3:20p 11:17p Sun. 5:29a 10:05a 4:13p 11:56p Today 3:39a 7:24a 1:57p 9:33p Sun. 4:06a 8:21a 2:50p 10:12p Today 2:23a 6:08a 12:47p 8:10p Sun. 2:57a 7:08a 1:40p 8:49p Today 5:34a 9:37a 3:52p 11:46p Sun. 6:01a 10:34a 4:45p --Today 1:54a 6:03a 12:12p 8:12p Sun. 2:21a 7:00a 1:05p 8:51p NW 4-8 0-1 Light W 8-14 1-3 LightFt. Myers 89/74 storms all day Punta Gorda 90/77 storms all day Sarasota 89/74 storms all day 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 TABLENew Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 7:03 a.m. 8:38 p.m. Sunday 8:11 a.m. 9:24 p.m. Today 6:58 a.m. 8:09 p.m. Sunday 6:58 a.m. 8:08 p.m. Today 6:11a 12:26p 6:41p 12:56p Sun. 7:11a 12:57a 7:40p 1:26p Mon. 8:12a 1:58a 8:39p 2:25p Monterrey 97/72 Chihuahua 79/63 Los Angeles 87/68 Washington 86/72 New York 76/68 Miami 89/76 Atlanta 88/70 Detroit 85/65 Houston 89/78 Kansas City 90/68 Chicago 87/69 Minneapolis 92/70 El Paso 84/68 Denver 91/60 Billings 103/68 San Francisco 70/52 Seattle 73/58 Toronto 82/64 Montreal 82/63 Winnipeg 96/69 Ottawa 83/60 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: 08/11/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 85 63 pc 86 64 s Anchorage 61 56 c 63 56 r Atlanta 88 70 pc 91 70 pc Baltimore 84 68 t 82 69 t Billings 103 68 s 95 62 s Birmingham 92 71 pc 93 72 pc Boise 102 63 pc 91 61 pc Boston 74 67 sh 75 70 sh Buffalo 83 61 pc 83 65 pc Burlington, VT 82 61 pc 83 64 pc Charleston, WV 83 64 t 80 64 c Charlotte 90 71 t 91 68 t Chicago 87 69 s 86 67 pc Cincinnati 83 64 t 85 64 pc Cleveland 82 67 t 82 67 t Columbia, SC 93 72 pc 94 74 t Columbus, OH 82 63 t 84 65 c Concord, NH 68 61 sh 73 64 sh Dallas 84 72 t 84 72 t Denver 91 60 pc 91 57 pc Des Moines 89 66 s 91 67 s Detroit 85 65 pc 86 65 pc Duluth 87 62 s 86 64 s Fairbanks 67 51 c 68 51 c Fargo 94 67 s 95 68 s Hartford 73 62 sh 77 69 sh Helena 100 62 pc 90 54 s Honolulu 89 77 sh 90 77 pc Houston 89 78 t 92 76 t Indianapolis 85 65 t 85 65 t Jackson, MS 90 70 c 90 73 t Kansas City 90 68 s 91 70 pc Knoxville 85 66 t 85 65 pc Las Vegas 105 85 s 104 85 s Los Angeles 87 68 s 84 66 s Louisville 86 67 t 88 68 c Memphis 93 72 pc 89 74 pc Milwaukee 85 67 pc 82 66 pc Minneapolis 92 70 s 91 71 s Montgomery 92 71 c 93 73 pc Nashville 91 69 c 90 67 c New Orleans 90 74 c 91 78 pc New York City 76 68 t 79 70 t Norfolk, VA 87 76 t 86 73 t Oklahoma City 88 67 t 83 66 t Omaha 89 67 s 92 69 s Philadelphia 83 70 t 83 71 t Phoenix 100 83 pc 104 82 s Pittsburgh 78 64 t 78 64 t Portland, ME 72 62 pc 73 65 pc Portland, OR 77 59 c 81 59 s Providence 78 68 sh 80 70 sh Raleigh 89 69 t 88 69 t Salt Lake City 100 71 pc 96 69 pc St. Louis 88 70 pc 90 68 s San Antonio 91 75 t 91 76 t San Diego 87 75 pc 84 71 pc San Francisco 70 52 pc 67 53 pc Seattle 73 58 c 78 58 s Washington, DC 86 72 t 86 73 t Amsterdam 67 53 pc 78 62 pc Baghdad 111 83 s 113 84 s Beijing 89 75 t 87 76 t Berlin 75 53 pc 79 59 pc Buenos Aires 60 51 pc 64 50 pc Cairo 98 78 s 98 77 s Calgary 77 53 t 69 44 pc Cancun 90 76 s 89 76 s Dublin 67 59 r 68 55 sh Edmonton 71 47 t 56 37 r Halifax 78 62 pc 79 62 pc Kiev 80 58 s 80 57 t London 72 60 pc 69 59 pc Madrid 95 70 s 96 66 pc Mexico City 73 56 t 68 56 t Montreal 82 63 c 84 68 pc Ottawa 83 60 s 85 63 pc Paris 77 59 pc 87 63 s Regina 103 63 s 92 54 c Rio de Janeiro 76 63 s 75 65 pc Rome 90 70 s 89 68 s St. Johns 75 55 s 75 58 pc San Juan 87 80 t 90 78 s Sydney 77 49 s 62 48 s Tokyo 89 78 t 87 80 t Toronto 82 64 s 83 67 pc Vancouver 71 59 c 73 59 sh Winnipeg 96 69 s 99 67 sHigh ..................... 100 at Jordan, MTLow ......... 31 at West Yellowstone, MT(For the 48 contiguous states yesterday)89After Hurricane Allen moved onto the Texas coast the day before, it became a tropical depression on Aug. 11, 1980. Q: Who was responsible for the phrase dog days of summer?A: The Romans 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 90/77 89/74 90/74 89/75 89/74 89/74 89/74 89/73 89/73 88/79 89/78 89/78 89/77 89/74 90/76 90/77 89/75 89/76 89/76 88/74 89/75 88/75 89/76 87/75 88/75 89/80 89/78 89/77 89/75 89/77 89/77 87/73 89/74 88/78 89/78 89/76 89/77 90/77Forecasts and graphics provided by AccuWeather, Inc. 2018 SAN FRANCISCO (AP) „ A San Francisco jury on Friday ordered agribusiness giant Monsanto to pay $289 million to a former school groundskeeper dying of cancer, saying the companys popular Roundup weed killer contributed to his disease. The lawsuit brought by Dewayne Johnson was the “rst to go to trial among hundreds “led in state and federal courts saying Roundup causes non-Hodgkins lymphoma, which Monsanto denies. Jurors in state Superior Court agreed the product contributed to Johnsons cancer and the company should have provided a label warning of the potential health hazard. Johnsons attorneys sought and won $39 million in compensatory damages and $250 million of the $373 million they wanted in punitive damages. This jury found Monsanto acted with malice and oppression because they knew what they were doing was wrong and doing it with reckless disregard for human life,Ž said Robert F. Kennedy Jr., a member of Johnsons legal team. This should send a strong message to the boardroom of Monsanto.Ž Monsanto has denied a link between the active ingredient in Roundup „ glyphosate „ and cancer, saying hundreds of studies have established that glyphosate is safe. Johnson used Roundup and a similar product, Ranger Pro, as a pest control manager at a San Francisco Bay Area school district, his lawyers said. He sprayed large quantities from a 50-gallon tank attached to a truck, and during gusty winds, the product would cover his face, said Brent Wisner, one of his attorneys. Once, when a hose broke, the weed killer soaked his entire body.Jury backs man who claims Roundup weed killer caused cancerFormer school groundskeeper awarded $289 million AP FILE PHOTOIn this July 9 photo, Plainti Dewayne Johnson, right, reacts while attorney Brent Wisner, not seen, speaks about his condition during the Monsanto trial in San Francisco. BOULDER, Colo. (AP) „ A mountain lion that became trapped inside a Colorado home killed a house cat before police and wildlife of“cers were able to scare it out. Boulder police say the homeowner came back to the house late Thursday night and found the mountain lion inside. It appeared that it had pushed through a screen and couldnt get back out. The big cat roamed throughout two levels of the home for more than an hour before of“cers used non-lethal rounds to scare it out the front door and away from the neighborhood, which is just southwest of downtown Boulder. Police, who photographed the mountain lion lying down between a coffee table and a couch, called the break-in worrisome and asked residents to keep ground-level doors and windows locked at night.Mountain lion breaks into Colorado home, kills house cat AP PHOTOThis Thursday photo provided by the Boulder, Colo., Police Department shows a mountain lion next to a couch inside a home. Police say the homeowner returned Thursday night and found the mountain lion inside. It appeared that it had pushed through a screen and couldnt get back out. TOPEKA, Kan. (AP) „ Kansas Secretary of State Kris Kobach stepped aside from his duties as the states top elections of“cial Friday until his hotly contested Republican primary challenge to Gov. Jeff Colyer is resolved, but Colyer argued that Kobach still has a con”ict of interest because Kobach is handing his responsibilities to his top deputy. Kobach rejected Colyers accusations that the advice he has been giving local elections on handling ballots violates state law. And the secretary of state „ who has boosted his career by extrapolating scattered cases of election irregularities into claims of a serious election fraud problem „ chastised Colyer in a letter over statements that, Kobach said, could undermine public con“dence in the states elections. Colyer had demanded in his own letter Thursday that Kobach stop providing guidance to county of“cials as they counted late mail-in ballots from Tuesdays election and prepared to count other ballots next week. Kobachs duties will go to Assistant Secretary of State Eric Rucker. Colyer was pressing Kobach to have the states attorney general advise county election of“cials „ something Kobach argued isnt allowed by law. Colyer spokesman Kendall Marr called Rucker a good and decent manŽ but said assigning Kobachs duties to someone Kobach can “re at any timeŽ does not address the clear con”ict of interest that exists.Ž Updated totals with late mail-in ballots from all 105 counties counted left Kobachs lead over Colyer at 110 votes out of more than 313,000 cast, less than the 191 votes recorded the morning after Tuesdays election. Under state law, mail-in ballots are counted if they were postmarked Tuesday and arrive in county election of“ces by Friday. In addition to counting mail-in ballots, county of“cials must review nearly 9,000 provisional ballots, given to voters at the polls when their eligibility is in question. The counties have until Aug. 20 to “nish. Kobach steps away from duties in contested Kansas vote count LAKE ELSINORE, Calif. (AP) „ Fire“ghters worked Friday to keep a growing Southern California forest “re that is feeding on dry brush and trees from reaching foothill neighborhoods a day after ”ames roared to new ferocity and came within yards of homes. Gov. Jerry Brown declared a state of emergency for Orange and Riverside counties as the “re carved its way along ridges in the Cleveland National Forest. Some hillsides were allowed to burn under the watchful eyes of “re“ghters as a way to reduce fuel and make it harder for ”ames to jump roadways into communities if winds pick up again. Aircraft dropped liquid that suppresses ”ames as people sprayed their houses with water from garden hoses when the blaze south of Los Angeles ”ared again Thursday evening, propelled by 20-mph gusts. Shannon Hicks, 59, de“ed an evacuation order and watched in awe as “re“ghters faced down a storm of ”ames that descended toward her street in the city of Lake Elsinore. It looked like a tornado. The ”ames were just twirling and twirling,Ž she said. I thought, theres no way theyre saving my house. But somehow they did.Ž Hundreds more “re“ghters joined the battle, bringing the total to 1,200. The so-called Holy Fire has chewed through 28 square miles of dense chaparral and is only partially contained. Its one of nearly 20 blazes across the state, which is seeing earlier, longer and more destructive wild“re seasons because of drought, warmer weather attributed to climate change and home construction deeper into forests. Fire“ghters aided by cooler weather have made good progress against a blaze burning for nearly a month near Yosemite National Park in the northern part of the state. The park was set to reopen Tuesday after a two-week closure, park spokesman Scott Gediman said Friday. Visitors should expect limited hours and visitor services next week as the park returns to normal, he said. The blaze didnt reach the heart of the park and instead burned in remote areas, making roads inaccessible and polluting the area with smoke.California crews scramble to keep flames from reaching homes AP PHOTORose Wycko holds up three kittens to a passing “re truck in a neighborhood destroyed by the Carr Fire, Friday in Redding, Calif. NATIONAL NEWS

PAGE 19

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 62.20 +1.46 +41.9AMGYackFocN d 22.06 -.15 +14.3 YacktmanI d 23.86 -.12 +13.6AberdeenIntlSmCpA m 31.07 -.74 +12.0AkreFocRetail m 36.33 -.07 +27.9AlgerSmCpGrB m 7.73 +.18 +36.8AlpineDynDivInstl 4.10 -.05 +11.4AmanaMutGrInv b 38.52 -.18 +22.6 MutIncInv b 51.47 -.71 +13.8American CenturyCptlValInv 8.97 -.07 +9.9 HYMuniInv 9.66 +.01 +4.3 HeritageInv 24.40 +.14 +21.0 IntTrmTxFrBdInv 11.17 ... +.5 UltraInv 50.62 +.26 +29.8American FundsAMCpA m 34.01 ... +23.5 AmrcnBalA m 27.71 -.02 +10.1 AmrcnHiIncA m 10.23 -.01 +4.1 AmrcnMutA m 41.91 -.29 +13.1 BdfAmrcA m 12.58 +.03 -1.1 CptWldGrIncA m 50.98 -.50 +10.1 CptlIncBldrA m 60.44 -.53 +2.6 EuroPacGrA m 53.40 -.57 +5.8 FdmtlInvsA m 64.04 -.38 +15.5 GlbBalA m 31.99 -.30 +4.4 GrfAmrcA m 55.30 +.06 +24.0 IncAmrcA m 23.13 -.10 +7.2 InvCAmrcA m 41.29 -.26 +15.5 NewWldA m 64.92 -.76 +7.6 NwPrspctvA m 46.06 -.27 +15.7 SmCpWldA m 59.30 +.26 +18.3 TheNewEcoA m 48.76 +.06 +24.0 WAMtInvsA m 45.76 -.19 +15.4BairdAggrgateBdInstl 10.58 +.05 -.6 CorPlusBdInstl 10.92 +.04 -.3BaronAsstRetail b 78.79 +.14 +25.0 GrRetail b 78.72 +.61 +29.0 PtnrsRetail b 59.46 +.68 +27.0BerkshireFoc d 27.41 +.84 +45.8BlackRockAlCpEngyRsInvA m 11.84 -.06 +23.1 EqDivInstl 23.43 -.14 +12.8 GlbAllcIncInstl 19.69 -.09 +4.0 GlbAllcIncInvA m 19.57 -.09 +3.7 HYBdSvc b 7.67 -.01 +4.0 StrIncOpIns 9.75 -.01 +1.7 TactOppsInvA m 14.93 -.13 +9.4BruceBruce 536.27 -2.90 +6.3CGMFoc 46.23 -1.35 -4.9ClipperClipper 122.85 -.46 +16.7ColumbiaLgCpValA m 14.48 -.07 +9.9DFAEMktCorEqI 21.29 -.41 +2.9 EmMktsValInstl 29.57 -.49 +4.4 FvYrGlbFIIns 10.94 +.03 +.4 IntlCorEqIns 13.81 -.26 +5.1 IntlSmCoInstl 20.37 -.35 +5.0 IntlSmCpValIns 21.32 -.42 +.9 USCorEq1Instl 24.27 +.02 +20.1 USCorEqIIInstl 22.75 +.01 +19.1 USLgCpValInstl 39.51 -.10 +14.1 USSmCpInstl 38.84 +.20 +22.3 USSmCpValInstl 40.79 +.24 +21.4 USTrgtedValIns 26.35 +.12 +20.6Delaware InvStrategicIncA m 7.99 -.02 -.5DeutscheCorEqA m 29.34 -.03 +19.2 CorEqS 29.65 -.03 +19.5 GNMAS 13.36 +.03 -.4Dodge & CoxBal 107.99 -.10 +10.1 Inc 13.47 +.02 +.3 IntlStk 43.58 -1.15 -.5 Stk 211.14 -.40 +17.3DoubleLineTtlRetBdI 10.42 +.04 +.6 TtlRetBdN b 10.42 +.04 +.3DreyfusMidCpIdxInvs 39.31 -.06 +18.2 MnBd 11.57 +.01 +.9 NYTxExBd 14.55 ... +.1 OppcSmCpInv 39.11 +.37 +22.8 ShrtTrmIncD 10.09 -.01 -.6Eaton VanceDivBldrA m 14.94 -.28 +17.4EdgewoodGrInstl 34.92 +.05 +26.6FMICommonStk 27.52 -.12 +13.6 LgCp 22.48 +.01 +14.9FPACptl 34.08 -.02 +6.8 Crescent d 35.27 -.30 +7.6FederatedHiIncBdA f 7.39 -.02 +2.1 IntlSmMidCoA m 38.24 -.61 +6.9 KaufmannA m 6.48 +.02 +30.1Fidelity500IdxIns 99.18 -.18 +18.4 500IdxInsPrm 99.18 -.18 +18.5 500IndexPrm 99.18 -.18 +18.4 AsstMgr50% 18.52 -.02 +7.5 BCGrowth 102.45 +.86 +30.2 Balanced 24.97 +.02 +13.0 Canada 53.79 -.66 +7.6 Cap&Inc 10.07 -.02 +5.7 Contrafund 13.73 -122.64 NA ContrafundK 13.73 -122.63 NA DivGro 33.76 -.18 +14.2 EmMkts 30.26 -.37 +5.6 EmergMketsOpps 19.63 -.39 +2.5 EmergingAsia 42.66 +.11 +8.0 ExMktIdxPr 67.83 +.46 +22.7 Fidelity x 47.03 -2.34 +21.9 FocusedStock 26.34 +.22 +31.5 FourinOneIdx 45.84 -.19 +12.2 Frdm 2020 16.39 -.03 +7.4 Frdm 2025 14.30 -.03 +8.3 Frdm 2030 17.95 -.05 +10.0 GNMA 11.15 +.03 -.5 GroCo 20.75 -184.14 NA 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.88 percent on 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 2.04 2.04 ... 1.04 6-month T-bill 2.22 2.22 ... 1.14 52-wk T-bill 2.39 2.41 -0.02 1.20 2-year T-note 2.61 2.65 -0.04 1.32 5-year T-note 2.73 2.81 -0.08 1.77 7-year T-note 2.80 2.88 -0.08 2.02 10-year T-note 2.88 2.93 -0.05 2.20 30-year T-bond 3.03 3.07 -0.04 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.06 -0.01 1.55 Barclays USAggregate 3.34 3.36 -0.02 2.49 Barclays US Corp 3.98 3.99 -0.01 3.14 Barclays US High Yield 6.23 6.21 +0.02 5.59 Moodys AAA Corp Idx 3.92 3.94 -0.02 3.63 10-Yr. TIPS .79 .85 -0.06 .38Commodities Energy prices rose. U.S. crude oil gained 1.2 percent and wholesale gasoline rose 2 percent. Gold, silver and copper all fell.Crude Oil (bbl) 67.63 66.81 +1.23 +11.9 Ethanol (gal) 1.35 1.37 -1.53 +1.5 Heating Oil (gal) 2.14 2.11 +1.32 +3.1 Natural Gas (mm btu) 2.94 2.96 -0.37 -0.3 Unleaded Gas (gal) 2.04 2.00 +1.97 +13.3 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1211.10 1211.90 -0.07 -7.3 Silver (oz) 15.27 15.42 -0.99 -10.5 Platinum (oz) 829.60 834.10 -0.54 -11.2 Copper (lb) 2.73 2.76 -0.83 -16.7 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.08 ... -12.0 Coffee (lb) 1.10 1.11 -0.63 -12.8 Corn (bu) 3.58 3.69 -3.11 +2.0 Cotton (lb) 0.85 0.87 -2.33 +8.4 Lumber (1,000 bd ft) 414.90 410.70 +1.02 -7.4 Orange Juice (lb) 1.62 1.64 -1.55 +19.0 Soybeans (bu) 8.46 8.88 -4.70 -11.1 Wheat (bu) 5.47 5.65 -3.14 +28.0 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2760 -.0087 -.68% 1.2982 Canadian Dollar 1.3139 +.0099 +.75% 1.2714 USD per Euro 1.1398 -.0144 -1.26% 1.1774 Japanese Yen 110.64 -.40 -.36% 109.26 Mexican Peso 18.9645 +.3269 +1.72% 17.9003 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.7069 +.0199 +.54% 3.5861 Norwegian Krone 8.3749 +.0727 +.87% 7.9450 South African Rand 14.1157 +.4293 +3.04% 13.4107 Swedish Krona 9.1462 +.1429 +1.56% 8.1313 Swiss Franc .9950 +.0019 +.19% .9632 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3720 +.0179 +1.30% 1.2666 Chinese Yuan 6.8477 +.0257 +.38% 6.6601 Hong Kong Dollar 7.8499 +.0003 +.00% 7.8175 Indian Rupee 69.142 +.347 +.50% 64.120 Singapore Dollar 1.3738 +.0069 +.50% 1.3623 South Korean Won 1131.84 +9.23 +.82% 1144.72 Taiwan Dollar 30.77 +.11 +.36% 30.30 ASIA/PACIFICForeign Exchange The U.S. dollar weakened against the Japanese yen but strengthened against most other major currencies including the British pound, the euro and the Swiss franc.LAST6 MO AGO 1 YR AGO GroCo 19.43 +.25 +31.8 GroCoK 20.76 -184.20 NA Independence 41.04 +.15 +22.5 IntlDiscv 43.80 -.76 +4.1 IntlGr 16.13 -.17 +9.2 IntlIdxPremium 41.84 -.76 +4.2 IntlRlEstt 11.51 -.17 +6.8 IntlVal 10.22 -.20 +1.9 InvmGradeBd 10.97 +.03 -.1 InvmGradeBd 7.72 +.02 -.6 JapanSmlrCo 17.88 -.28 +6.5 LatinAmerica 21.54 -1.76 -7.0 LowPrStk 55.18 -.30 +18.0 LvrgdCoStk 34.29 -.14 +14.4 Magellan 11.00 -98.57 NA MegaCapStock x 16.59 -1.88 +15.7 MidCapValue 24.53 -.24 +7.8 NYMuniInc 12.90 ... -.1 NewMillennium 42.50 -.03 +19.3 Nordic 53.27 -1.07 +5.1 OTCPortfolio 12.91 +.12 +30.2 Overseas 49.75 -.68 +5.4 Puritan 24.70 +.04 +14.5 SCGrth 29.59 +.57 +36.3 TaxFreeBond 11.30 +.01 +.9 TotalBond 10.38 +.02 -.3 TtlMktIdxF 81.87 -.03 +19.2 TtlMktIdxPrm 81.86 -.03 +19.2 USBdIdxInsPrm 11.26 +.03 -.9 ValDiscv 29.24 -.06 +8.6Fidelity AdvisorLargeCapA m 35.06 -.13 +17.0 LimitedTermBdA m 11.28 +.02 -.4 NewInsI 34.90 +.12 +23.5 StgInc 12.17 -.04 NAFidelity SelectBiotechnology 23.29 -208.50 NA Energy 47.77 -.02 +28.8 Gold 17.67 -.56 -14.4 HealthCare 25.81 -231.47 NA HealthCareSvcs 100.23 +.91 +28.7 Leisure 15.52 -140.48 NA Materials 82.48 -1.02 +9.1 MedTech&Devcs 52.10 +.12 +28.0 NaturalGas 25.43 -.23 +17.7 NaturalRes 31.15 -.17 +24.3 Pharmaceuticals 20.61 +.03 +14.5 Semicon 11.36 -.12 +30.5 Wireless 10.39 -.02 +9.8First EagleGlbA m 58.56 -.41 +4.8First InvestorsGlbA m 8.65 -.04 +11.4 TtlRetA m 20.08 -.04 +6.3FirsthandTechOpps 12.50 +.66 +46.4Franklin TempletonCATxFrIncA m 7.30 +.02 +.7 EqIncA m 25.71 -.15 +12.4 FdrTFIncA m 11.67 +.01 +.5 FloridaTFIncA m 10.50 +.01 +.8 GlbBdAdv 11.71 -.15 +2.0 GlbBdC m 11.79 -.14 +1.4 Gr,IncA m 26.86 -.37 +4.9 GrA m 103.08 -.20 +20.8 GrOppsA m 42.19 +.31 +26.9 IncA m 2.32 -.02 +4.4 IncAdv 2.30 -.02 +4.5 IncC m 2.36 -.01 +4.2 RisingDivsA m 63.52 -.28 +16.5 TtlRetA m 9.50 +.03 -.9 UtlsC m 18.77 -.03 +.7GERSPUSEq 56.94 -.10 +17.6GabelliAsstAAA m 61.38 -.28 +13.3 EqIncAAA m 23.18 -.18 +9.2 Val25A m 16.27 +.08 +8.2GlenmedeSmCpEqAdv 32.19 +.17 +21.6Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 79.36 +.48 +28.6 IntlInstl 65.15 -1.80 +2.9Harding LoevnerIntlEqInstl d 23.20 +.03 +9.8HeartlandValPlusInv m 36.36 +.31 +26.6HennessyCrnrstnGrInv b 24.26 +.44 +16.6 GasUtilityInv b 29.35 -.11 -.4HodgesRetail m 49.45 +.57 +16.8INVESCODivIncInv b 24.02 -.19 +3.5 EngyA m 25.91 -.27 +19.3 EngyInv b 25.80 -.26 +19.3 EuropeanGrA m 37.97 -1.10 +.3 GrAllcA m 16.24 -.09 +7.8 QualIncA m 11.56 +.03 -1.0 SmCpEqA m 16.40 +.07 +17.5 TechInv b 51.56 +.11 +25.5IvyAsstStratB m 23.02 -.16 +11.9JPMorganCoreBondR6 11.30 +.05 -.4 InvCnsrvGrA m 12.75 ... +4.3 MCapValL 41.32 -.25 +10.1Janus HendersonBalancedC m 34.27 -.02 +14.0 ContrarianT 21.12 -.07 +19.3 EnterpriseT 130.62 -.27 +24.5 FlexibleBondS b 10.05 +.03 -1.1 GlobalLifeSciT 62.86 +.04 +20.0 GlobalValueT 15.19 -.06 +6.9 High-YieldT 8.24 ... +2.7 MidCapValueL 17.45 -.13 +10.3 MidCapValueT 17.05 -.12 +10.2 OverseasT 32.44 -.36 +7.6 ResearchT 51.65 +.11 +22.6 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.37 +.08 +15.5 VentureT 87.18 +.64 +27.7John HancockBdI 15.41 +.03 -.1 DiscpValI 22.38 -.06 +14.4 DiscpValMCI 23.74 -.09 +11.8 MltMgLsBlA b 15.31 -.07 +7.3 MltmgrLsGr1 b 16.41 -.09 +9.8Litman GregoryMtrsIntlInstl 17.09 -.35 +2.2Lord AbbettShrtDurIncF b 4.18 +.01 +1.2MFSMAInvsTrustB m 32.73 -.28 +15.2 ValI 40.35 -.50 +8.0MainStayMacKHYCorpBdA m 5.63 +.01 +3.4Mairs & PowerGrInv 125.52 -.34 +14.4Manning & NapierPrBlndCnsrvTrmS 13.70 -.01 +3.5 PrBlndMaxTrmS 21.89 -.14 +14.5Marsico21stCentury 31.61 +.33 +25.8MatthewsAsianGrIncInv 16.17 +.04 -1.1MeridianGrLegacy d 46.31 +.58 +26.5Metropolitan WestTtlRetBdI 10.41 +.04 -.3 TtlRetBdM b 10.41 +.04 -.5 TtlRetBdPlan 9.80 +.04 -.2Midas FundsMidas m 1.06 -.03 -13.1 MidasMagic m 19.92 +.12 +20.2NeedhamGrRetail b 44.83 -.25 +10.8Neuberger BermanSmCpGrInv 42.60 +1.00 +38.1NicholasNicholas 65.48 +.16 +16.9NuveenNYMnBdI 10.80 ... +.9Oak AssociatesEmergTech 5.87 -.01 +30.6 LiveOakHlthSci 20.35 -.07 +10.3 PinOakEq 70.68 +.27 +19.8 RedOakTechSel 28.29 +.27 +31.8OakmarkEqAndIncInv 32.43 -.22 +8.5 GlbInv 32.54 -.71 +8.6 IntlInv 26.09 -.57 -2.4 Inv 87.10 -.95 +15.1 SelInv 45.95 -.76 +7.3Old WestburyLgCpStrats 14.92 -.14 +10.6OppenheimerDevMktsY 41.59 -.58 +5.9 GlbStrIncA m 3.74 -.04 -.8 IntlGrY 41.89 -.89 +3.8PGIM InvestmentsJenUtlA m 14.30 +.01 +3.7 JennisonBldA m 22.76 +.06 +20.5 QMAIntlEqC m 7.15 -.16 +.6 QMASmCpValZ 20.99 +.01 +16.3 TtlRetBdZ 14.11 +.04 -.2PIMCOAlAstInstl 11.71 -.13 +2.4 IncA m 11.97 -.04 +1.8 IncI2 11.97 -.04 +2.2 IncInstl 11.97 -.04 +2.3 ShrtTrmIns 9.87 -.01 +2.4 TtlRetIns 10.00 +.01 -.8PRIMECAP OdysseyAgrsGr 50.54 +.75 +35.9 Gr 42.12 +.28 +33.2 Stk 33.55 -.10 +19.6PaxBalIndvInv b 22.99 -.06 +9.8PioneerA m 30.66 -.05 +17.9PrincipalDiversIntlIns 13.40 -.21 +4.3 SAMgCnsGA m 18.64 -.12 +10.5PutnamGlbUtlsB m 13.43 -.17 +1.4 IntlGrB m 20.33 -.26 +8.9 SmCpValA m 14.02 -.04 +13.9ReynoldsBlueChipGr b 65.61 +.73 +29.0RoyceSmCpValSvc m 11.25 +.08 +27.1RydexElectronicsInv 138.32 -1.94 +23.0 HCH b 28.15 -.06 +21.3 NASDAQ100Inv 39.29 +.09 +27.6SchwabHC 26.49 -.23 +14.6 SP500Idx 44.15 -.08 +18.4State FarmGr 80.57 -.67 +12.2Sterling CapitalStrtonSmCpVlIns 88.82 +.19 +15.7T. Rowe PriceBCGr 111.30 +.50 +29.1 Bal 24.63 -.08 +8.6 Comm&TeInv 107.19 +.63 +18.5 CorpInc 9.21 +.03 -1.4 CptlAprc 29.87 +.03 +11.7 EMStk d 41.72 -.98 +4.9 EqIdx500 d 76.15 +.19 +18.2 EqInc 33.71 -.34 +11.8 FinclSvcs 29.30 -.12 +14.9 GNMA 8.98 +.02 -.2 GlbTech 18.21 -.07 +21.5 GrStk 71.00 +.37 +24.5 HlthSci 79.53 +.11 +23.5 InsLgCpGr 42.98 +.17 +30.6 IntlEqIdx d 13.93 -.26 +4.1 IntlStk d 18.33 -.29 +4.7 IntlValEq d 14.32 -.30 -.9 MdCpGr 94.93 +.11 +19.7 MdCpVal 31.48 -.61 +12.4 NJTFBd 11.88 +.01 +1.6 NewAmericaGr 55.05 +.28 +27.6 NewAsia d 18.48 +.05 +5.8 NewHorizons 63.01 +.93 +34.8 NewInc 9.21 +.03 -.6 RlEstt d 28.10 -.55 +3.3 Rtr2020 22.95 -.05 +7.5 Rtr2025 17.96 -.06 +8.5 Rtr2030 26.56 -.10 +9.5 Rtr2035 19.48 -.09 +10.3 Rtr2040 28.03 -.14 +10.9 RtrBal 15.46 -.02 +5.1 SciandTech 51.06 -.19 +27.2 SpectrumGr 25.37 -.17 +13.7 SpectrumInc 12.33 -.04 +.6 SummitMnIncInv 11.72 ... +1.2 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 32.65 +.15 +26.6 Val 37.28 -.23 +9.1TIAA-CREFEqIdxIns 21.13 ... +19.1 IntlEqIdxIns 19.61 -.37 +4.4Third AvenueValIns d 49.27 +.14 +4.6ThompsonBd 11.48 +.01 +2.9 LgCp 68.66 -.28 +14.0ThornburgInvmIncBldrA m 21.58 -.20 +6.3ThriventIncA m 8.89 ... -.4TocquevilleGold m 31.88 -.93 -14.0TouchstoneLargeCpFocA m 45.63 -.05 +19.2TransamericaAsAlGrC m 14.96 -.06 +9.6 AsAlModC m 12.07 -.02 +4.4U.S. Global InvestorGlbRes b 5.59 -.06 +4.4 GoldPrcMtls b 7.22 -.23 +1.5USAACrnrstnMod 14.82 -.05 +4.7 GrInc 26.15 -.03 +15.4 GvtSec 9.54 +.03 -1.0 HiInc d 8.03 +.01 +3.8 PrcMtlsMnral 11.96 -.30 -7.3 SciTech 29.53 +.04 +22.9 TELngTrm 13.15 ... +1.7 TrgtRet2040 14.31 -.09 +8.5 TrgtRet2050 14.52 -.10 +9.0 WldGr 32.32 -.54 +7.7Value LinePremGr b 36.68 ... +20.8Vanguard500IdxAdmrl 262.12 -.48 +18.4 500IdxInv 262.10 -.48 +18.3 BalIdxAdmrl 35.78 +.05 +10.9 CAITTxExAdm 11.62 +.01 +.5 CnvrtSecInv 13.82 +.09 +8.4 CptlOppAdmrl 171.45 +.17 +26.4 CptlOppInv 74.19 +.07 +26.4 DevMIdxAdmrl 13.72 -.25 +5.0 DevMIdxIns 13.73 -.26 +5.0 DivGrInv 27.55 -.11 +14.5 EMStkIdxInAdm 35.35 -.49 +2.5 EqIncAdmrl 78.91 -.65 +13.2 ExplorerAdmrl 103.78 +1.58 +33.5 ExtMktIdxAdmrl 92.19 +.63 +22.7 ExtMktIdxIns 92.18 +.62 +22.7 FAWexUSIIns 102.03 -1.83 +4.5 FAWexUSIdxInv 20.43 -.37 +4.3 GNMAAdmrl 10.23 +.03 -.2 GlbEqInv 32.10 -.38 +13.3 GrIdxAdmrl 80.20 +.09 +23.0 GrIdxIns 80.21 +.10 +23.0 GrandIncInv 50.54 -.02 +19.4 HCAdmrl 91.31 -.25 +13.3 HYCorpAdmrl 5.76 +.01 +2.3 HYTEAdmrl 11.22 ... +2.4 InTrBdIdxAdmrl 10.98 +.04 -1.9 InTrInGdAdm 9.43 +.02 -1.1 InTrTEAdmrl 13.89 +.01 +.2 InPrtScAdmrl 25.32 +.11 +.6 InsIdxIns 258.76 -.46 +18.4 InsIdxInsPlus 258.78 -.46 +18.5 InsTrgRt2020Ins 22.87 -.05 +7.2 InsTtlSMIInPls 63.30 -.02 +19.3 IntlGrAdmrl 99.14 -1.02 +14.6 IntlValInv 38.34 -.57 +4.9 LTInGrdAdm 9.83 +.03 -1.2 LTTEAdmrl 11.39 ... +1.1 LfStrGrInv 34.11 -.16 +10.4 LfStrModGrInv 27.32 -.08 +7.8 LgCpIdxInv 52.61 -.06 +18.4 LtdTrmTEAdmrl 10.86 ... +.2 MCpGrIdxInv 54.48 +.27 +20.2 MdCpIdxAdmrl 200.49 -.21 +15.9 MdCpIdxIns 44.29 -.05 +16.0 MdCpIdxInsPlus 218.44 -.22 +16.0 MorganGrAdmrl 102.53 +.57 +25.6 MorganGrInv 33.05 +.18 +25.5 PrmCpAdmrl 148.30 -.43 +26.9 PrmCpCorInv 28.95 -.08 +21.7 RlEstIdxAdmrl 115.69 -1.96 +3.3 SCpValIdxAdm 59.98 -.02 +18.2 SCpValIdxI 33.53 -.01 +18.2 STBdIdxAdmrl 10.26 +.02 -.4 STInvmGrdAdmrl 10.48 +.02 +.2 STInvmGrdIns 10.48 +.02 +.2 STTEAdmrl 15.74 +.01 +.8 SeledValInv 29.78 -.41 +6.3 SmCpIdxAdmrl 76.89 +.38 +22.6 SmCpIdxIns 76.89 +.38 +22.6 StarInv 27.39 -.05 +10.4 StrEqInv 36.56 +.24 +19.9 TrgtRtr2015Inv 15.51 -.01 +5.7 TrgtRtr2020Inv 31.85 -.06 +7.2 TrgtRtr2025Inv 18.82 -.05 +8.3 TrgtRtr2030Inv 34.30 -.12 +9.3 TrgtRtr2035Inv 21.15 -.09 +10.3 TrgtRtr2040Inv 36.65 -.20 +11.3 TrgtRtr2045Inv 23.07 -.14 +11.8 TrgtRtr2050Inv 37.13 -.23 +11.8 TrgtRtrIncInv 13.54 ... +4.0 TtBMIdxAdmrl 10.45 +.03 -.8 TtBMIdxIns 10.45 +.03 -.8 TtBMIdxInsPlus 10.45 +.03 -.7 TtInBIdxAdmrl 21.88 +.08 +2.4 TtInBIdxIns 32.83 +.12 +2.4 TtInBIdxInv 10.94 +.04 +2.3 TtInSIdxAdmrl 28.93 -.52 +4.6 TtInSIdxIns 115.69 -2.06 +4.6 TtInSIdxInsPlus 115.71 -2.06 +4.6 TtInSIdxInv 17.29 -.31 +4.5 TtlSMIdxAdmrl 71.20 -.02 +19.2 TtlSMIdxIns 71.21 -.02 +19.2 TtlSMIdxInv 71.17 -.02 +19.1 ValIdxAdmrl 42.43 -.14 +14.8 WlngtnAdmrl 73.08 -.26 +9.6 WlngtnInv 42.31 -.15 +9.5 WlslyIncAdmrl 64.27 -.10 +4.6 WlslyIncInv 26.53 -.04 +4.5 WndsrAdmrl 79.78 -.98 +12.1 WndsrIIAdmrl 68.77 -.38 +13.8 WndsrIIInv 38.76 -.21 +13.7VictorySpecValA m 28.03 +.17 +17.4WasatchGlbValInv d 9.00 -.01 +8.0Wells FargoTarget2010Adm 10.91 -.01 +3.1Western AssetCorPlusBdI 11.34 -.02 -.8 WAMngdMuniA 15.99 ... +1.1Wintergreen FundInv m 12.98 +.01 +1.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Florida Gov. Rick Scott, calling the allegations sensational, demanded on Friday that U.S. Sen. Bill Nelson provide proof to back up his statement that Russian operatives have penetrated some of his states election systems ahead of this years crucial election. Scott, a Republican, is running against Nelson, a Democrat, in Novembers midterm elections. During a campaign stop in Tampa, Scott said Nelson must provide evidence for his claims.Ž This cannot be swept under the rug,Ž said Scott. Bill Nelson must come clean and provide a thorough explanation. Elections are not something to try to scare people about.Ž Nelson late Friday did not comply with Scotts request and instead said he was trying to make sure of“cials in his home state are aware of the ongoing Russian threat so they take the steps necessary to safeguard our elections. Its unfortunate that some Florida of“cials would try to use this issue for personal, political gain.Ž Nelson earlier in the week said that Russians were able to get inside the election systems of certain countiesŽ and now have free rein to move about.Ž He added that the threat is real and elections of“cials „ at all levels „ need to address the vulnerabilities.Ž The senator, who is the ranking member of the cyber subcommittee of the Senate Armed Services Committee, has not provided any more details, saying that additional information is classi“ed. Florida of“cials responded angrily to Nelsons comments and said they had zero informationŽ to back up claims of Russian meddling. Secretary of State Ken Detzner, who himself has barely discussed the previous 2016 effort to hack Floridas election systems, sent a letter to the chairman of the Senate Intelligence Committee, asking for immediate transparency and cooperationŽ in sharing any information about new hacking efforts. But North Carolina Sen. Richard Burr, the chairman of that committee, declined to con“rm or deny Nelsons claims. While I understand your questions regarding Senator Nelsons recent public comments, I respectfully advise you to continue engaging directly with those federal agencies responsible for notifying you of and mitigating any potential intrusions,Ž Burr wrote. Sara Sendek, a spokesperson for the Department of Homeland Security, issued a statement Wednesday that said: While we are aware of Senator Nelsons recent statements, we have not seen any new compromises by Russian actors of election infrastructure. That said, we dont need to wait for a speci“c threat to be ready.Ž Florida Sen. Marco Rubio, who is also on the Senate Intelligence Committee, wrote a letter with Nelson last month to all 67 of the county election supervisors in their state warning them of potential threats. Rubio on Friday put out a carefully worded statement where he also did not con“rm or deny Nelsons allegations. Given the importance of Florida in our national politics, our states election systems have been and will remain a potentially attractive target for attacks by foreign actors,Ž Rubio said. U.S. Rep. Tom Rooney, a Florida Republican and a member of the House Intelligence Committee, said, I have seen no evidence that Russians penetrated Floridas election system „ but it de“nitely could happen.Ž Rooney is one of the House sponsors of a measure that would allow state and local governments to voluntarily apply for grants to replace outdated voting machines and modernize their elections systems. Russian hackers targeted at least 21 states, including Florida, ahead of the 2016 election and are believed to have breached the voter registration system in at least one, Illinois, investigators say. An indictment released last month said that Russian operatives sent over 100 fake emails to elections of“ces and personnel in Florida as part of the hacking effort. State of“cials have never acknowledged how many counties were targeted by the Russians. Scott in May ordered the hiring of special election security consultants after Florida legislators rejected his request for nearly $500,000 to create a standalone cybersecurity unit in the Department of State. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. Ahead of this years election, Florida is also distributing more than $14 million in federal election security grants to local election of“cials.Gov. Scott wants proof from Sen. Nelson over hacking claimTALLAHASSEE, Fla. (AP) „ The Florida Supreme Court has inde“nitely delayed the execution of a death row inmate who was scheduled to die next week for fatally stabbing a 63-year-old woman. The court ruled unanimously Friday to stay the execution of Jose Antonio Jimenez, which was scheduled for Tuesday. His attorney Martin McClain says the court will consider the lethal injection method of execution and information from North Miami Police case “les on how evidence was obtained. The 54-year-old Jimenez was sentenced to death for killing Phyllis Minas in her North Miami apartment in 1992. The state Department of Corrections says there have been 27 executions since Gov. Rick Scott took of“ce in 2011. That is the most of any Florida governor since the death penalty was reinstated in 1976.Florida Supreme Court delays execution scheduled for Tuesday CAPE CANAVERAL, Fla. (AP) „ NASA is sending a spacecraft straight into the suns glittering crown, an atmospheric region so hot and harsh any normal visitor would wither. Set to launch early Saturday, the Parker Solar Probe is as heat-resistant as a spacecraft gets, essential for exploring our star closer than ever before. The U.S. got a glimpse of the suns glowing, spiky crown, or corona, during last Augusts coast-to-coast total solar eclipse. Well, Parker Solar Probes going to be in there,Ž said project scientist Nicola Fox of Johns Hopkins University. Heres why the Parker spacecraft is so tough and why scientists are so hot for this “rst-of-its-kind mission: SUPERHERO-WORTHY SHIELD Parkers lightweight heat shield is just 4 inches thick. But it can withstand 2,500 degrees Fahrenheit as well as extreme radiation, thanks to its high-tech carbon. Although the corona reaches millions of degrees, its a wispy, tenuous, environment and so the spacecraft wont need to endure such severe temperatures. The 8-foot shield will face the sun during the close solar encounters, shading the science instruments in the back and keeping them humming at a cool 80 degrees Fahrenheit. As one scientist notes, this is a shield Captain America would envy. SEVEN YEARS IN HOT PURSUIT The spacecrafts path to the sun runs past Venus. It will ”y by our solar systems hottest planet seven times over seven years, using the gravity of Venus to shrink its own oval orbit and draw increasingly closer to the sun. The “rst Venus ”yby is in October, followed by the “rst dip into the suns corona in November. There will be 24 orbits between Venus and the sun, with the “nal three putting Parker closest to the sun „ just 3.8 million miles out „ in 2024 and 2025. Thats a scant 4 percent of the 93 million miles between Earth and the sun.NASA sending spacecraft straight into suns glittering crown AP PHOTOThis image made available by NASA shows an artists rendering of the Parker Solar Probe approaching the sun. Its designed to take solar punishment like never before, thanks to its revolutionary heat shield thats capable of withstanding 2,500 degrees Fahrenheit.STATE NEWS

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 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. 24.75 18.36 HP Inc .56f 9 23.99 +.65 +14.2 55.89 46.23 HSBC 1.50e ... 46.39 -.80 -10.2 44.37 25.41 HainCels lf ... ... 28.09 -1.35 -33.7 9.07 3.56 HalconRs n ... ... 4.05 +.01 -46.5 57 .86 38.18 Hallibrtn .72 cc 41.94 -.11 -14.2 25.73 16.38 Hanesbds s .60 10 18.62 +.65 -11.0 127 .68 87 .91 HanoverIns 2.16 68 125.08 -.89 +15.7 56.50 39.34 HarleyD 1.48 15 43.25 -.81 -15.0 5.33 2.80 Harmonic ... dd 5.18 +.03 +23.2 170.54 116.62 HarrisCorp 2.28 29 163.26 +.88 +15.3 26.75 15.35 Harsco .20m 63 24.65 -.45 +32.2 59.20 49.67 HartfdFn 1.20f 18 51.68 -1.08 -8.2 38.72 31.72 HawaiiEl 1.24 24 34.67 -.53 -4.1 56.20 35.04 HlthCSvc .78f ... 40.96 +.89 -22.3 5.54 2.85 HeclaM .01e dd 3.03 -.03 -23.7 22.57 16.60 Hersha rs 1.12 28 21.51 -.30 +23.6 115.82 89.10 Hershey 2.89f 21 97 .70 -1.46 -13.9 27 .27 13.40 HertzGl ... ... 19.50 +3.59 -11.8 71.14 37 .25 Hess 1.00 dd 64.27 -2.03 +35.4 19.48 12.82 HP Ent n .45e 13 15.85 -.13 +10.4 28.32 20.46 HilltopH .28 11 20.74 -.14 -18.1 13.95 5.97 HimaxTch .10e 45 6.56 +.10 -37 .0 83.28 27 .04 HollyFront 1.32 17 69.02 +1.37 +34.8 207 .61 146.89 HomeDp 4.12 26 196.30 +.66 +3.6 37 .29 27 .36 Honda .84e ... 30.09 -.57 -11.7 165.13 134.50 HonwllIntl 2.98 72 153.09 -1.95 -0.2 38.00 29.75 Hormel s .75 23 37 .09 +.07 +1.9 31.27 23.83 HospPT 2.12 11 27 .97 -.30 -6.3 22.47 17 .26 HostHotls 1.00a 17 20.27 -1.36 +2.1 31.03 23.64 HuanPwr 2.45e ... 26.61 -1.63 +6.4 149.03 100.55 Hubbell 3.08 21 117 .92 -1.64 -12.9 327 .50 231.90 Humana 2.00f 27 325.04 +.93 +31.0 16.60 12.14 HuntBncsh .56f 17 15.84 +.11 +8.8 276.69 201.91 HuntgtnIng 2.88 22 237 .85 +1.89 +0.9 11.26 7 .61 ICICI Bk .16e ... 9.51 +.57 -2.3 252.49 146.09 IdexxLab s ... 73 243.52 +.88 +55.7 20.58 14.14 ING .14e ... 13.76 -.93 -25.5 46.23 15.30 IQIYI n ... ... 29.40 +.90 +89.1 13.11 11.58 iShGold ... q 11.61 -.03 -7 .2 47 .85 30.98 iShBrazil .67e q 33.84 -3.71 -16.3 47 .13 40.28 iShEMU .86e q 40.63 -1.35 -6.3 57 .82 43.55 iShMexico .78e q 49.62 -2.27 +0.7 17 .14 14.35 iShSilver ... q 14.41 -.09 -9.9 102.32 90.47 iShSelDiv 3.03e q 99.76 -.26 +1.2 54.00 41.23 iShChinaLC .87e q 42.77 +.63 -7 .4 52.08 42.15 iShEMkts .59e q 43.19 -1.02 -8.3 121.85 113.72 iShiBoxIG 3.87 q 115.36 -.15 -5.1 129.57 116.09 iSh20 yrT 3.05 q 120.66 +1.44 -4.9 75.27 65.86 iS Eafe 1.66e q 66.74 -1.38 -5.1 88.76 84.07 iShiBxHYB 5.09 q 85.89 -.06 -1.6 120.06 100.22 iShNsdBio s ... q 116.73 -.44 +9.3 170.20 134.12 iShR2K 1.77e q 167 .53 +1.14 +9.9 94.20 82.16 iShCorHiDv 2.90e q 88.20 -.24 -2.2 39.17 36.52 iShUSPfd 2.13a q 37 .34 -.13 -1.9 83.27 71.27 iShREst 2.76e q 80.75 -1.46 -0.3 70.84 61.63 iShCorEafe 1.56e q 62.99 -1.30 -4.7 100.04 79.59 Idacorp 2.36 24 96.20 +2.08 +5.3 179.07 134.66 ITW 4.00f 25 136.47 -3.08 -18.2 27 .10 19.25 IndBkMI .60 19 24.65 +.20 +10.3 99.00 79.63 IngerRd 2.12f 22 96.25 -.70 +7 .9 146.28 95.01 Ingredion 2.40 13 97 .73 -.93 -30.1 57 .60 34.38 Intel 1.20 18 48.85 -.48 +5.8 121.92 51.05 InterceptP ... dd 113.50 +16.24 +94.3 171.13 137 .45 IBM 6.28f 11 144.48 -3.22 -5.8 31.00 19.30 IntlGmeT n .80 ... 21.03 -1.24 -20.7 66.94 50.00 IntPap 1.90 17 52.12 -.43 -10.0 4.21 1.46 Intersectns ... dd 1.58 -.17 -30.1 539.30 309.21 IntSurg s ... 76 521.02 -1.58 +42.8 38.43 24.76 Invesco 1.16 10 24.70 -.45 -32.4 65.51 39.07 IonisPhm ... cc 48.70 +5.08 -3.2 41.52 30.78 IronMtn 2.20 30 34.60 -1.16 -8.3 64.71 54.04 iShJapan rs ... q 57 .50 -1.07 -4.1 62.70 51.05 iShCorEM .95e q 52.24 -1.21 -8.2 16.98 9.92 ItauUnibH .32e ... 11.26 -1.36 -13.3J-K-L 50.68 34.76 JD.com ... 18 35.79 -.38 -13.6 119.33 88.08 JPMorgCh 2.24f 15 115.73 -1.36 +8.2 73.90 49.31 JacobsEng .60 28 71.88 +4.79 +9.0 3.70 1.95 JkksPac ... dd 2.30 +.05 -2.1 148.32 118.62 JohnJn 3.60f 18 130.75 -1.20 -6.4 42.60 32.89 JohnContl n 1.04e 25 36.90 -1.04 -3.2 25.10 17 .96 KKR 1.31e 11 24.68 ... +17 .2 123.96 87 .93 KLA Tnc 3.00f 16 114.23 -5.36 +8.7 117 .79 99.47 KC Southn 1.44f 21 115.02 -.75 +9.3 73.24 56.40 Kellogg 2.24f 17 71.38 -.77 +5.0 8.07 3.30 KeryxBio ... dd 3.28 -.72 -29.5 22.40 16.28 Keycorp .48f 14 21.38 +.02 +6.0 62.41 39.21 Keysight ... 45 59.93 +.62 +44.1 124.15 97 .10 KimbClk 4.00 22 110.09 -6.61 -8.8 20.78 13.16 Kimco 1.12 17 16.27 -.82 -10.4 20.20 14.69 KindMorg .80 23 18.17 +.55 +0.6 4.91 3.21 Kinross g ... 24 3.15 -.28 -27 .1 87 .29 54.11 KraftHnz n 2.50 17 59.65 -4.83 -23.3 13.93 8.90 KratosDef ... dd 13.07 +.67 +23.4 31.45 19.69 Kroger s .56f 12 30.14 +.21 +9.8 28.71 18.22 Kulicke .12p 57 26.64 +.12 +9.5 63.10 30.42 L Brands 2.40 10 31.24 -1.27 -48.1 218.71 175.87 L-3 Tch 3.20 21 210.06 -1.35 +6.2 50.88 34.46 LTC Prp 2.28f 18 43.16 +.55 -0.9 73.19 43.00 LambWst n .77 27 71.09 -1.07 +25.9 118.60 80.00 Landstar .66f 25 115.10 +3.47 +10.6 36.13 24.10 LaSalleH .90m 54 34.22 -.38 +21.9 51.99 39.57 LeggPlat 1.52f 20 43.33 -.29 -9.2 6.56 2.57 LendingClb ... cc 3.69 -.24 -10.7 72.17 48.71 LennarA .16 14 53.38 +1.90 -15.6 6.82 5.53 LbtyASE .72e q 6.52 ... +3.5 45.40 37 .77 LibtProp 1.60 16 43.75 -.09 +1.7 101.34 81.48 LincElec 1.56 25 91.86 -1.47 +0.3 4.21 3.22 LloydBkg .47a ... 3.14 -.15 -16.3 363.00 291.52 LockhdM 8.00 38 313.12 -7 .43 -2.5 108.98 70.76 Lowes 1.92f 22 98.31 +.68 +5.8M-N-0 197 .37 141.12 M&T Bk 3.20f 18 173.96 -.47 +1.7 11.62 6.04 MBIA ... dd 10.76 +.52 +47 .0 35.18 26.45 MDC 1.20 11 31.14 +1.11 -2.3 29.62 24.29 MDU Res .79 24 28.51 -.06 +6.1 8.90 6.72 MFA Fncl .80 10 7 .56 -.11 -4.5 38.41 26.85 MGM Rsts .48 8 28.86 +.33 -13.6 10.97 9.25 MVC Cap .60 q 9.46 -.15 -10.4 76.41 36.20 Macquarie 5.24e 8 45.01 -.91 -29.9 41.33 17 .41 Macys 1.51 12 39.97 +1.02 +58.7 67 .47 45.37 Magna g s 1.32f 9 53.05 -6.12 -6.4 41.70 11.65 Mallinckdt ... ... 31.10 +6.93 +37 .9 22.16 17 .73 Manulife g .88 ... 18.22 +.07 -12.7 22.74 10.55 MarathnO .20 dd 20.38 -.16 +20.4 149.21 96.90 MAR 1.64f 31 120.16 -8.03 -11.5 18.31 12.50 MartinMid 2.00 20 12.60 -.20 -10.0 25.18 14.87 MarvellTch .24 20 20.91 -.46 -2.6 214.28 127 .59 MasterCrd 1.00 47 202.65 +1.45 +33.9 49.98 18.06 Match n ... 52 50.82 +12.94 +62.3 74.94 43.43 MaximIntg 1.84f 25 61.38 -1.21 +17 .4 11.04 5.75 McClatch rs ... dd 9.74 +.05 +9.1 122.58 92.93 McCorm 2.08 18 121.00 -.52 +18.7 178.70 146.84 McDnlds 4.04 24 158.68 +2.47 -7 .8 178.86 122.92 McKesson 1.56f 10 123.14 -3.07 -21.0 14.92 11.82 MedProp 1.00 16 14.38 -.20 +4.4 6.65 3.35 MedleyCap .40m 6 3.59 +.18 -31.2 91.47 76.41 Medtrnic 2.00f 36 90.60 +.12 +12.2 66.99 52.83 Merck 1.92 25 66.07 +.14 +17 .4 60.19 41.41 MercGn 2.50 47 52.36 +.10 -2.0 72.25 47 .30 Meredith 2.18 12 49.70 -3.90 -24.8 29.54 17 .28 Meritor ... 6 21.39 -.55 -8.8 55.91 43.09 MetLife 1.68 10 44.65 -.68 -11.7 73.18 36.76 MKors ... 22 72.67 +8.43 +15.4 104.20 78.33 Microchp 1.46f 89 87 .41 -7 .68 -0.5 64.66 26.85 MicronT ... 5 51.37 -1.44 +24.9 111.15 71.28 Microsoft 1.68 52 109.00 +.96 +27 .4 3.25 .89 Microvisn ... dd 1.03 +.06 -36.8 138.89 98.06 Middleby ... 22 116.30 +14.17 -13.8 46.74 33.96 MdsxWatr .90 27 44.94 +2.28 +12.6 14.17 10.93 MHowHiInc 1.39 q 12.57 +.15 +0.8 8.11 5.49 MitsuUF J ... ... 5.94 -.28 -18.3 91.74 58.75 MolsCoorB 1.64 10 65.46 -3.74 -20.2 46.54 37 .42 Mondelez 1.04f 22 41.94 -1.82 -2.0 93.93 71.56 Moog A 1.00 19 75.15 +1.15 -13.5 59.38 43.84 MorgStan 1.20f 11 48.39 -1.52 -7 .7 32.32 19.23 Mosaic .10 43 31.49 +1.04 +22.7 125.31 82.86 MotrlaSolu 2.08 22 121.01 +3.34 +33.9 35.98 22.21 MurphO 1.00 dd 31.06 -1.76 ... 47 .82 29.39 Mylan NV ... 8 37 .21 -1.24 -12.1 38.68 26.00 NCR Corp ... 25 27 .92 ... -17 .9 7 .29 .22 NII Hldg n ... dd 5.38 -.93 +1168.9 35.17 22.90 NRG Egy .12 55 33.79 +1.18 +18.6 20.15 15.55 NRG Yld C 1.28f 26 19.00 +.70 +0.5 125.93 90.25 NXP Semi ... 35 94.56 -1.36 -19.2 8.87 5.32 Nabors .24 dd 6.47 -.24 -5.3 59.90 48.31 NatFuGas 1.70f 17 55.21 +2.10 +0.5 65.60 51.44 NatGrid 2.89e ... 52.65 -.51 -10.5 81.60 62.71 NtHlthInv 4.00 18 76.37 +.21 +1.3 136.65 88.80 NatPresto 1.00a 17 124.50 -1.20 +25.2 111.36 17 .51 NektarTh ... dd 59.75 +5.81 +0.1 84.99 48.55 Neogen s ... 69 83.60 +2.09 +35.6 423.21 164.23 Netflix s ... cc 345.87 +2.78 +80.2 47 .60 35.55 NJ Rscs s 1.09 15 45.55 -.20 +13.3 19.10 13.10 NewMedia 1.48 28 15.69 -.76 -6.5 108.40 74.66 NewOriEd .40e 42 86.99 +1.75 -7 .5 14.53 10.40 NY CmtyB .68 12 10.61 -.12 -18.5 6.54 5.35 NYMtgTr .80 8 6.26 -.12 +1.5 26.85 16.95 NY Times .16 cc 22.65 -1.55 +22.4 51.57 20.21 NewellRub .92f 4 20.82 -5.75 -32.6 42.04 34.20 NewmtM .56 27 35.60 -.86 -5.1 17 .29 12.84 NewsCpA .20 dd 13.20 -1.88 -18.6 172.07 144.70 NextEraEn 4.44 13 170.93 -.22 +9.4 27 .76 22.44 NiSource s .78 33 26.61 +.02 +3.7 A-B-C 9.60 6.93 ADT Inc n ... ... 8.90 -.01 +13.8 13.99 9.86 AES Corp .52 12 13.56 -.13 +25.2 47 .08 39.58 AFLAC s 1.04 14 46.48 -.11 ... 21.94 17 .84 AGNC Inv 2.16 5 18.99 -.09 -5.9 6.80 4.00 AK Steel ... 20 4.31 -.19 -23.9 39.80 30.13 AT&T Inc 2.00 6 32.26 -.01 -17 .0 22.03 14.65 AV Homes ... 6 21.40 ... +28.5 65.90 48.05 AbbottLab 1.12 27 64.03 -1.20 +12.2 125.86 69.47 AbbVie 3.84 17 95.80 -.73 -0.9 29.20 9.03 AberFitc .80 19 27 .14 +2.20 +55.7 14.55 2.14 Ability rs ... ... 4.60 +1.66 +4.5 41.20 12.77 AcadiaPh ... dd 14.92 -.30 -50.4 30.35 16.75 AccelrDiag ... dd 22.25 +.85 -15.1 6.15 3.60 Accuray ... dd 3.85 +.05 -10.5 81.64 57 .29 ActivsBliz .34f 40 70.61 -.71 +11.5 86.42 43.10 Adient n 1.10 ... 43.07 -4.05 -45.3 263.83 143.95 AdobeSy ... 58 253.70 +.42 +44.8 95.00 56.22 AdvEnId ... 16 59.53 -.96 -11.8 20.18 9.04 AMD ... cc 19.06 +.57 +85.4 39.90 30.15 Aecom ... 11 33.63 -.01 -9.5 79.37 37 .01 AeroViron ... cc 79.79 +4.77 +42.1 194.88 149.69 Aetna 2.00 19 194.52 +5.79 +7 .8 2.65 .83 AeviGeno ... dd .98 -.03 -18.3 75.00 58.22 Agilent .60 78 66.26 +.53 -1.1 25.30 18.97 Aircastle 1.12 9 20.42 -.09 -12.7 2.91 1.39 AlaskCom ... 58 1.75 +.08 -34.7 144.99 86.75 Albemarle 1.34f 21 98.50 +5.89 -23.0 62.35 36.93 Alcoa Cp ... 23 44.98 +2.26 -16.5 149.34 102.10 Alexion lf ... 45 118.88 -4.79 -0.6 211.70 147 .50 Alibaba ... 53 180.01 -.83 +4.4 30.25 17 .65 AllegTch ... dd 26.58 -.70 +10.1 181.45 111.54 AllegiantT 2.80 10 130.80 +5.70 -15.5 245.50 142.81 Allergan 2.88 11 184.00 -1.93 +12.5 81.24 66.64 Allete 2.24 23 77 .24 +1.46 +3.9 21.90 15.55 AllnceRes 2.08f 5 20.15 +.67 +2.3 30.80 22.55 AlliBern 2.57e 14 29.35 +1.25 +17 .2 45.52 36.84 AlliantEg s 1.34 21 42.72 -.04 +0.3 48.19 32.93 AllisonTrn .60 16 45.82 -.68 +6.4 105.36 85.59 Allstate 1.84 14 98.63 +.58 -5.8 153.99 70.76 AlnylamP ... dd 97 .38 +5.73 -23.4 1273.89 903.40 Alphabet C ... 34 1237 .61 +13.90 +18.3 1291.44 918.60 Alphabet A ... 38 1252.51 +14.35 +18.9 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 11.89 9.01 AlpAlerMLP 1.35e q 11.13 -.07 +3.2 82.45 56.84 Altaba ... cc 70.97 -.61 +1.6 29.43 14.60 Altice n ... dd 17 .33 +.08 -9.1 74.38 53.91 Altria 2.80f 19 59.05 -.68 -17 .3 1914.57 931.75 Amazon ... cc 1886.30 +63.01 +61.3 66.23 37 .17 Ambarella ... cc 38.72 +.10 -34.1 7 .43 4.58 Ambev .05e 8 4.90 -.29 -24.1 64.89 51.89 Ameren 1.83 22 62.78 +.33 +6.4 6.50 5.95 AFMulti .50 22 6.35 -.08 +5.0 19.91 14.85 AMovilL .17e 24 16.55 -.38 -3.5 59.08 35.64 AmAirlines .40 6 37 .26 -1.06 -28.4 78.07 62.71 AEP 2.48 17 70.85 +.29 -3.7 104.24 83.97 AmExp 1.40 15 101.58 +.79 +2.3 65.55 49.57 AmIntlGrp 1.28 dd 52.22 -1.43 -12.4 61.66 47 .53 AmStsWtr 1.02 33 59.65 -.41 +3.0 92.37 76.04 AmWtrWks 1.82 38 87 .64 -.41 -4.2 48.37 39.41 Amerigas 3.80 33 40.31 +.32 -12.8 183.90 129.87 Ameriprise 3.60 11 137 .12 -3.74 -19.1 106.27 71.90 AmeriBrgn 1.52 10 81.98 +1.01 -10.7 79.32 61.77 Ametek .56f 32 75.88 -.69 +4.7 201.23 163.31 Amgen 5.28 17 194.42 -3.57 +11.8 95.90 77 .52 Amphenol .92 36 93.75 -.11 +6.8 76.70 39.96 Anadarko 1.00 78 66.82 -1.44 +24.6 152.97 89.58 Andeavor 2.36 43 150.23 +3.05 +31.4 126.50 91.70 ABInBev 3.19e 24 96.43 -4.21 -13.6 12.58 9.95 Annaly 1.20 12 10.42 -.13 -12.4 267 .95 179.40 Anthem 3.00 16 260.04 +2.09 +15.6 6.21 4.55 Anworth .60 10 4.89 +.06 -10.1 49.59 33.60 Apache 1.00 28 44.17 -.98 +4.6 6.44 5.18 ApolloInv .60 ... 5.77 -.14 +1.9 209.78 149.16 Apple Inc 2.92 24 207 .53 +.27 +22.6 62.40 41.94 ApldMatl .80 14 48.13 -.71 -5.8 74.43 22.54 ApldOptoel ... 16 42.50 +3.08 +12.4 39.55 32.37 AquaAm .88f 28 37 .27 +.34 -5.0 46.09 36.29 Aramark .90f 20 40.00 +1.67 -6.4 50.45 25.03 ArcBest .32 16 47.00 +.68 +31.5 31.17 16.47 Arconic .24 dd 20.81 -.42 -23.6 17 .47 15.03 AresCap 1.56f 9 17 .35 +.06 +10.4 25.95 17 .40 AresMgmt 1.05e 14 21.10 +.15 +5.5 311.67 160.94 AristaNetw ... 49 268.85 +11.31 +14.1 20.21 7 .85 ArrayBio ... dd 14.80 -.32 +15.6 87 .26 72.31 ArrowEl ... 11 76.42 -.26 -5.0 86.63 59.80 Ashland 1.00f 47 85.45 +.51 +20.0 39.76 28.78 AstraZen s 1.37e 10 39.38 +1.17 +13.5 40.97 20.07 AtHomGr n ... 47 35.09 +1.31 +15.5 93.56 76.46 ATMOS 1.94 17 91.27 -.56 +6.3 141.52 102.81 AutoData 2.76f 37 139.29 +5.04 +18.9 20.20 1.83 AvalonHld ... dd 4.22 +.72 +111.0 123.67 91.75 AveryD 2.26 37 110.16 -2.99 -4.1 50.88 29.80 AvisBudg ... 12 33.71 -1.81 -23.2 52.91 47 .50 Avista 1.49f 28 50.69 +.07 -1.6 39.75 22.00 B&G Foods 1.90 9 31.40 +.25 -10.7 49.06 40.19 BCE g 3.02 ... 40.51 -1.19 -15.6 16.97 10.39 BGC Ptrs .72 dd 11.19 +.03 -25.9 47 .92 34.45 BHPBil plc 1.66e ... 43.43 -.99 +7 .8 47 .83 33.90 BP PLC 2.38 23 42.99 -.98 +2.3 31.80 18.65 BP Pru 3.60e 5 28.85 +.85 +43.5 284.22 207 .74 Baidu ... 8 220.10 -15.55 -6.0 104.59 70.23 Balchem .42f 45 99.64 +2.42 +23.6 43.24 34.71 BallCorp s .40 21 40.32 -1.10 +6.5 5.94 2.57 BallardPw ... dd 3.19 +.11 -27 .7 11.98 6.53 BcoBrad s .06a ... 7 .45 -1.18 -20.0 7 .57 5.25 BcoSantSA .21e ... 5.19 -.25 -20.6 33.05 22.75 BkofAm .60f 16 31.19 -.32 +5.7 84.71 71.37 BkMont g 3.84e ... 78.83 -.65 -1.5 58.99 49.39 BkNYMel 1.12f 12 51.02 -1.75 -5.3 66.78 55.85 BkNova g 3.28f 9 58.13 -1.12 -9.9 56.50 25.59 B iPVxST rs ... q 29.94 -.38 +7 .2 8.00 4.10 BarnesNob .60 dd 6.10 +.20 -9.0 18.35 10.75 BarrickG .12 60 10.83 -.27 -25.2 27 .79 10.94 BauschHl ... 6 21.85 -.95 +5.1 76.51 59.36 Baxter s .76 34 71.50 -.85 +10.6 23.24 12.19 BeazerHm ... 15 13.22 +.38 -31.2 253.77 191.53 BectDck 3.00 cc 249.33 +2.21 +16.5 31.15 16.52 BedBath .64 6 18.14 -.39 -17 .5 53.00 40.60 Bemis 1.24 20 49.86 -1.67 +4.3 217 .62 172.61 BerkH B ... 28 206.63 +6.39 +4.2 64.42 36.20 BigLots 1.20 15 47 .33 +1.86 -15.7 7 .33 3.95 Biocryst ... dd 7 .30 +1.50 +48.7 388.67 249.17 Biogen ... 21 343.00 -1.21 +7 .7 71.01 50.49 BlkHillsCp 1.90 18 60.22 +.19 +0.2 14.55 8.89 BlackBerry ... dd 10.30 +.23 -7 .8 41.44 32.81 BlkHlthSci 2.40 q 40.79 +.83 +11.8 15.84 13.04 BlkMuniast .65a q 13.38 ... -10.6 37 .52 29.58 Blackstone 2.70e 13 35.35 +.34 +10.4 6.55 1.72 BlueAprn n ... dd 2.16 ... -46.4 374.48 230.94 Boeing 6.84 32 339.41 -7 .32 +15.1 2228.99 1630.56 BookingHl ... 26 1897 .66 -132.05 +9.2 58.22 42.06 BorgWarn .68 12 43.94 -1.37 -14.0 329.95 144.60 BostBeer ... 34 278.50 +2.90 +45.7 37 .30 24.54 BostonSci ... 26 33.55 +.02 +35.3 40.44 24.53 BoydGm .20 23 35.08 -1.70 +0.1 27 .34 16.26 BrigStrat .56 10 17 .19 -.52 -32.2 54.14 29.50 Brinker 1.52 14 44.18 -.14 +13.7 70.05 49.96 BrMySq 1.60 59 59.31 +.15 -3.2 71.45 48.00 BritATob s 2.24e ... 53.39 -1.16 -20.3 13.07 6.28 Brookdale ... dd 7 .90 -.66 -18.6 46.88 37 .27 BrkfInfra s 1.88 29 40.70 -.60 -9.2 69.60 48.04 Brunswick .76 17 62.97 -.65 +14.0 61.67 32.03 Bu ckeye 5.05 12 37 .03 +1.93 -25.3 44.25 31.45 CA Inc 1.02 20 43.38 -.70 +30.3 9.17 3.80 CBL Asc .80 2 4.44 -.78 -21.6 50.83 40.48 CMS Eng 1.43 29 48.37 +.01 +2.3 15.65 10.09 CNH Indl .14e cc 11.42 -.51 -14.8 26.00 6.70 CVR Rfng 2.95e 17 19.10 -2.30 +15.4 84.00 60.14 CVS Health 2.00 12 69.05 +4.16 -4.8 29.57 21.71 CabotO&G .24 45 23.64 +.25 -17 .3 14.50 8.55 CaesarsEnt ... dd 9.80 +.45 -22.5 52.30 34.03 Cal-Maine 2.52e 22 48.15 +3.55 +8.3 13.15 10.60 CalaCvHi 1.20 q 12.85 -.10 +8.4 25.45 17 .52 CalAmp ... 30 23.25 +.50 +8.5 46.15 35.25 CalifWtr .75 29 40.50 +.55 -10.7 14.65 9.34 CallonPet ... 25 11.39 +.82 -6.3 9.95 5.00 CalumetSp ... dd 6.88 -.68 -10.7 96.39 78.19 CamdenPT 3.08 25 92.38 -1.47 +0.3 54.37 32.63 CampSp 1.40 13 41.35 -1.41 -14.1 100.01 83.02 CIBC g 5.32 9 90.80 -1.15 -6.8 90.57 70.59 CdnNR gs 1.82f ... 87 .98 -.37 +6.6 38.20 29.20 CdnNRs gs 1.34 ... 34.86 -.77 -2.4 106.50 76.98 CapOne 1.60 15 96.10 -.58 -3.5 16.72 7 .18 CapSenL ... dd 7 .43 +.18 -44.9 9.98 8.01 CapsteadM .64 12 8.21 -.04 -5.1 1.90 .58 CpstnTur rs ... dd 1.30 -.12 +68.8 75.75 48.14 CardnlHlth 1.90 12 48.40 -1.90 -21.0 81.67 57 .05 CarMax ... 19 73.08 -1.61 +14.0 72.70 56.45 Carnival 2.00 14 59.60 +.55 -10.2 61.49 37 .01 CarpTech .72 45 57 .69 -1.04 +13.1 31.57 11.10 Carrizo ... 26 24.74 -2.51 +16.3 173.19 112.69 Caterpillar 3.44f 16 135.92 -2.59 -13.7 70.82 50.10 CedarF 3.56 14 53.12 +2.93 -18.3 147 .17 74.13 Celgene ... 27 91.21 +.77 -12.6 9.82 5.72 Cemex .29t ... 6.99 -.48 -6.8 11.52 7 .09 CenovusE .20 8 9.93 -.21 +8.8 30.45 24.81 CenterPnt 1.11 20 28.13 +.16 -0.8 22.64 13.16 CntryLink 2.16 10 21.38 +2.55 +28.2 59.83 43.61 ChemFinl 1.36f 18 57 .21 +.62 +7 .0 58.08 42.75 Chemours n 1.00f 12 45.01 -2.03 -10.1 5.60 2.53 ChesEn g ... 8 4.66 +.20 +17 .7 133.88 105.30 Chevron 4.48 55 123.34 -.71 -1.5 10.90 6.96 Chicos .34 12 9.69 +.51 +9.9 70.52 32.30 ChinaSoAir .64e ... 33.44 +.55 -35.5 493.00 247 .52 Chipotle ... cc 485.47 +22.20 +68.0 58.03 43.21 ChurchDwt s .87f ... 55.74 -1.43 +11.1 227 .13 163.02 Cigna .04 18 183.28 -5.97 -9.8 80.67 66.33 CinnFin 2.12 21 74.39 -1.15 -0.8 59.09 34.78 Cirrus ... 16 42.13 +.68 -18.8 46.37 30.36 Cisco 1.32f 22 43.78 +.95 +14.3 32.84 5.81 CgpVelICrd ... ... 7 .20 +.24 -48.8 80.70 64.38 Citigroup 1.80f 12 70.26 -2.13 -5.6 116.82 73.34 CitrixSy s ... 31 111.44 +1.50 +26.6 4.05 1.31 CleanEngy ... dd 2.70 -.06 +33.0 11.44 5.60 ClevCliffs ... 7 10.32 -.56 +43.1 150.40 113.57 Clorox 3.84 23 140.21 -2.87 -5.7 48.62 41.45 CocaCola 1.56 87 46.08 -.54 +0.4 13.10 10.55 CohStQIR .96 q 12.19 -.05 -3.6 29.03 25.16 CohStSelPf 2.06 q 27 .79 -.12 -1.6 77 .91 61.28 ColgPalm 1.68 23 65.43 -2.07 -13.3 44.00 30.43 Comcast s .76 17 35.08 -.33 -12.1 102.66 64.04 Comerica 2.40f 16 97 .14 -.88 +11.9 9.62 4.90 CmpTask .24 ... 5.76 -.36 +12.9 35.38 17 .11 Comtech .40 28 34.53 +.71 +56.1 39.43 32.16 ConAgra .85 18 36.65 -.95 -2.7 69.80 48.86 ConnWtrSv 1.25f 43 69.25 +6.40 +20.6 73.76 42.27 ConocoPhil 1.14f 58 71.94 +.65 +31.1 20.72 10.31 ConsolCom 1.55 ... 11.26 +.41 -7 .6 89.70 71.12 ConEd 2.86 16 78.67 -.44 -7 .4 236.62 193.01 ConstellA 2.96f 17 213.30 +.03 -6.7 69.91 32.04 ContlRescs ... cc 64.78 +2.08 +22.3 40.78 22.58 CooperTire .42 22 30.05 +2.20 -15.0 55.31 33.24 CorOnDem ... dd 53.53 +2.69 +51.5 35.10 26.11 Corning .72 dd 32.74 -.10 +2.3 33.81 24.55 CorpOffP 1.10 16 29.94 -.19 +2.5 225.48 150.06 Costco 2.28f 32 220.31 -1.72 +18.4 21.68 12.02 Coty .50 ... 12.05 -1.89 -39.4 179.12 141.75 CrackerB 5.00f 16 146.33 +.75 -7 .9 38.15 22.15 CrestEq rs 2.40 dd 38.00 +2.20 +47 .3 19.54 7 .78 Crocs ... dd 18.53 +.55 +46.6 62.27 42.07 CrownHold ... 18 42.84 -2.56 -23.8 194.18 129.90 Cummins 4.56f 39 140.29 -1.32 -20.6 20.70 11.35 CybrOpt ... cc 19.15 +.25 +27 .7 18.87 12.50 CypSemi .44 28 16.71 -.96 +9.6D-E-F 68.37 52.58 DCT IndlTr 1.44 32 65.73 -2.32 +11.8 11.57 9.71 DNP Selct .78 q 11.04 +.12 +2.2 116.74 94.25 DTE 3.53 20 110.34 +.24 +0.8 112.81 76.27 Darden 3.00f 23 109.47 +.59 +14.0 15.06 8.03 DeanFoods .36 11 8.61 -1.09 -25.5 175.26 112.87 Deere 2.76f 27 137 .05 -6.31 -12.4 5.56 .92 DenburyR ... dd 4.48 +.07 +102.7 68.98 38.83 Dentsply .35 dd 39.02 -8.71 -40.7 31.42 6.98 Dermira ... dd 9.97 -.38 -64.1 20.23 10.36 DeutschBk .83e ... 11.82 -.68 -37 .9 46.54 29.79 DevonE .32f 27 42.84 -.21 +3.5 151.30 128.81 Diageo 3.20e ... 142.60 -2.59 -2.3 21.92 10.19 DiamOffsh .50 30 18.40 -.19 -1.0 5.16 3.07 DianaShip ... dd 4.20 -.14 +3.2 23.50 4.70 Diebold .40 4 3.95 -3.05 -75.8 14.70 8.50 DigiIntl ... 47 13.10 +.15 +37 .2 127 .23 96.56 DigitalRlt 4.04 58 120.96 -1.62 +6.2 98.75 49.91 Dillards .40 10 85.83 +5.39 +42.9 44.03 18.93 DxGBull rs ... q 18.87 -1.71 -40.5 25.76 10.92 DrGMBll rs .09e q 11.01 -.98 -38.0 28.73 4.97 DxSPOGBr rs ... q 6.37 +.11 -46.3 18.57 8.31 DxSCBear rs ... q 8.65 -.19 -29.5 81.93 57 .50 Discover 1.60f 14 74.52 +1.18 -3.1 28.78 15.99 DiscIncA ... 13 25.99 -1.07 +16.1 60.59 28.80 DishNetw h ... 17 35.17 +.97 -26.3 117 .90 96.20 Disney 1.68 16 112.68 -1.41 +4.8 105.82 70.30 DollarGen 1.16f 17 102.33 +4.10 +10.0 116.65 72.78 DollarTree ... 13 92.43 +2.15 -13.9 85.30 61.53 DomEngy 3.34 14 70.69 -1.43 -12.8 295.24 166.74 Dominos 2.20f 46 291.31 +11.81 +54.2 52.58 37 .35 Domtar g 1.74 18 49.67 -.28 +0.3 52.20 42.59 Donaldson .76f 25 47 .26 -.61 -3.5 77 .08 61.27 DowDuPnt 1.52 22 67 .74 +.92 -4.9 9.12 7 .53 DryStrt .52 q 7 .72 -.02 -10.6 43.50 26.61 Dropbox n ... ... 31.05 +1.08 +9.0 9.33 8.40 DufPUC .60 q 8.47 -.01 -4.3 91.78 71.96 DukeEngy 3.71f 18 80.89 -.66 -3.8 30.14 24.30 DukeRlty .80 23 28.83 -.56 +6.0 46.99 32.86 eBay s ... 16 34.09 +.43 -9.7 131.60 81.99 EOG Rescs .88f dd 122.77 +.36 +13.8 39.72 26.02 ETF M AlH ... ... 26.55 -.22 -9.2 89.85 69.82 Eaton 2.64 18 80.55 -1.02 +1.9 17 .78 14.41 EV EEq2 1.05 q 17 .61 +.13 +15.7 9.84 8.02 EVTxMGlo .98 q 9.58 +.11 +2.1 150.46 125.74 Ecolab 1.64 31 146.86 -.26 +9.4 83.38 57 .63 EdisonInt 2.42 15 66.63 -.39 +5.4 156.87 100.20 EdwLfSci s ... 46 138.06 -7 .15 +22.5 151.26 99.63 ElectArts ... 29 131.32 +.45 +25.0 103.81 73.69 EliLilly 2.25 dd 102.25 +1.67 +21.1 116.90 79.71 EllieMae ... 73 104.99 +1.16 +17 .4 21.00 18.00 ElmiraSB .92b 17 20.25 -.29 +4.0 10.45 5.65 EmergeES 2.68m dd 6.20 -.25 -13.8 75.25 57 .47 EmersonEl 1.94 28 73.86 +2.38 +6.0 16.34 8.89 EnbrdgEPt 1.40 13 11.54 +.34 -16.4 42.10 29.00 Enbridge 2.68 ... 35.88 -.07 -8.3 14.31 8.79 EnCana g .06 23 13.52 -.20 +1.4 17 .34 5.27 Endo Intl ... dd 15.65 +3.45 +101.9 19.34 12.80 EgyTrEq s 1.22 22 18.11 -.81 +4.9 24.38 15.06 EngyTrfPt 2.26 22 22.99 -1.11 +28.3 13.87 8.23 Enerpls g .12e 17 13.02 -.58 +33.0 20.00 13.80 EnLinkLLC 1.07 15 17 .35 -.10 -1.4 22.98 17 .65 Ennis Inc .90f 16 20.55 -.40 -1.0 8.00 4.10 ENSCO .04 dd 7 .14 -.19 +20.8 87 .85 71.95 Entergy 3.56 37 83.39 -.38 +2.5 30.05 23.10 EntProdPt 1.72f 22 29.60 +.38 +11.7 50.60 15.13 Etsy n ... 68 46.06 +4.52 +125.2 57 .44 47 .06 Evergy 1.60 25 57 .68 +1.50 +9.2 66.15 52.76 EversrceE 2.02 20 61.35 +.42 -2.9 1.74 .76 EvineLive ... ... 1.31 -.03 -6.4 71.60 36.10 ExactSci h ... dd 49.93 -.50 -5.0 11.87 8.51 ExantasCap .20 dd 11.84 +.40 +26.4 43.43 35.57 Exelon 1.38f 12 43.13 +.64 +9.4 154.24 98.52 Expedia h 1.28f 60 131.89 -.21 +10.1 85.07 55.80 ExpScripts ... 11 83.64 +6.12 +12.1 15.55 5.35 ExtrmNet ... dd 6.46 -1.91 -48.4 89.30 72.16 ExxonMbl 3.28 17 79.42 -.78 -5.0 14.92 12.02 FNBCp PA .48 13 13.10 +.09 -5.2 218.62 149.02 Facebook ... 34 180.26 +2.48 +2.2 58.74 39.79 Fastenal 1.60f 25 57 .71 +1.45 +5.5 274.66 203.13 FedExCp 2.60f 11 241.76 -1.56 -3.1 24.75 9.78 FedNatHld .32 22 24.57 +1.53 +48.3 134.52 106.41 FedRlty 4.08f 22 125.04 -3.18 -5.9 149.85 103.65 Ferrari n ... ... 120.63 -4.21 +15.1 5.75 2.87 Ferrellgs .40 dd 3.34 +.18 -22.0 24.95 11.54 FiatChrys ... ... 16.14 -.77 -9.5 42.52 32.67 FidlNatFn 1.28f 16 40.00 -.19 +1.9 16.94 12.63 FidusInvst 1.56a 9q 14.81 +.12 -2.4 34.67 24.66 FifthThird .72f 8 29.34 -.37 -3.3 24.82 14.73 FstData n ... 13 24.67 +.73 +47 .6 81.72 45.26 FstSolar ... 32 52.79 -.05 -21.8 37 .00 29.34 FirstEngy 1.44 8 36.24 +.05 +18.4 7 .79 4.51 Fitbit n ... dd 5.52 +.06 -3.3 22.00 19.07 FlrtyTotR 1.63 q 19.73 -.17 -8.7 22.82 16.80 FlowrsFds .72f 21 19.36 -2.11 +0.3 62.09 37 .04 Fluor .84 41 55.66 +.01 +7 .8 59.40 28.42 FootLockr 1.38 19 47 .97 +.81 +2.3 13.48 9.82 FordM .60a 5 9.74 -.30 -22.0 26.30 19.24 ForestCA .72 20 25.02 -.06 +3.8 73.62 52.63 FBHmSec .80 18 54.63 -2.89 -20.2 32.17 5.50 Fossil Grp ... dd 23.31 -5.47 +200.0 20.25 13.22 FrptMcM .20 10 15.11 -.60 -20.3G-H-I 24.23 18.83 GGP Inc .88 32 21.42 -.10 -8.4 164.76 96.42 GW Pharm ... dd 134.96 +4.46 +2.2 24.97 21.10 GabDvInc 1.32 q 24.13 +.22 +3.1 10.09 8.42 GabMultT .88e q 8.98 +.09 -2.4 7 .20 5.68 GabUtil .60 q 5.86 ... -17 .5 39.32 32.51 Gam&Lsr n 2.52 19 34.63 -.57 -6.4 65.96 50.86 Garmin 2.12f 21 63.83 -1.08 +7 .2 36.59 32.20 GAInv 1.15e q 36.06 +.28 +4.8 230.00 184.21 GenDynam 3.72 20 191.81 -2.28 -5.7 25.89 12.61 GenElec .48 dd 12.77 -.37 -26.9 60.69 41.01 GenMills 1.96 10 45.18 -2.06 -23.8 46.76 34.50 GenMotors 1.52 dd 36.59 -1.14 -10.7 30.44 18.42 GenesisEn 2.88f 57 23.35 -.36 +4.5 25.41 16.86 Gentex .44f 15 23.67 +.57 +13.0 107 .75 79.86 GenuPrt 2.88f 21 98.03 -.01 +3.2 4.92 2.66 Genworth ... 3 4.45 -.13 +43.1 5.32 2.89 Gerdau .02e ... 4.13 -.42 +11.0 89.54 64.27 GileadSci 2.28 9 76.73 -1.20 +7 .1 42.36 34.52 GlaxoSKln 2.89e ... 40.15 -.16 +13.2 57 .55 27 .79 GlobusMed ... 44 52.35 -.34 +27 .4 80.42 40.78 GoDaddy n ... cc 76.04 +.10 +51.2 15.55 11.64 Goldcrp g .24 16 11.91 -.43 -6.7 275.31 214.64 GoldmanS 3.20f 18 229.61 -4.48 -9.9 36.07 20.75 Goodyear .56 8 24.28 -.35 -24.9 11.89 4.42 GoPro ... dd 5.96 -1.09 -21.3 19.60 11.87 GovPrpIT 1.72 26 16.06 +.19 -13.4 77 .37 58.48 vjGrace .96 21 70.39 -1.26 +0.4 24.36 14.44 GrphTInt n ... ... 19.47 -1.57 +25.6 16.74 12.65 GraphPkg .30 15 14.22 -.19 -8.0 65.60 47 .97 Greif A 1.68 17 53.18 -.69 -12.2 46.50 31.61 Griffin .40f ... 40.49 +.82 +10.3 5.99 3.80 Groupon ... ... 4.35 -.51 -14.7 37 .43 24.20 GuangRy .63e ... 25.17 +.53 -24.6 44.24 20.16 H&E Eqp 1.10 11 34.43 -1.35 -15.3 30.59 21.48 HCP Inc 1.48 14 25.98 -.48 -0.4 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.59% (wkly)s 4-wk. 1.17%s YTD 2.40%UNasdaq0.35% (wkly)s 4-wk. 0.17%s YTD 13.55%VS&P 500-0.25% (wkly)s 4-wk. 1.14%s YTD 5.97%VS&P mid-cap-0.20% (wkly)t 4-wk. -0.02%s YTD 5.02%URussell 200 0 0.80% (wkly)t 4-wk. -0.02%s YTD 9.85% 43.15 20.53 Nielsen plc 1.40f 13 21.97 -.02 -39.6 81.88 50.35 NikeB s .80 70 80.73 +1.99 +29.1 6.84 3.14 NobleCorp .08 dd 5.87 +.11 +29.9 37 .76 22.99 NobleEngy .44 31 30.58 -2.31 +4.9 6.53 4.51 NokiaCp .19e ... 5.22 -.14 +12.0 5.87 1.82 NordicAm .23e dd 2.36 +.02 -4.1 174.43 114.89 NorflkSo 3.20f 26 171.94 +.32 +18.7 3.80 .63 NthnO&G ... 40 3.23 -.46 +57 .6 360.88 264.35 NorthropG 4.80f 31 291.32 -5.93 -5.1 18.35 15.06 NwstBcsh .68 19 17 .82 -.11 +6.5 69.50 51.50 NwstNG 1.88 dd 63.50 -1.05 +6.5 94.19 72.30 Novartis 2.75e 16 82.10 -1.23 -2.2 2.75 .94 Novavax ... dd 1.43 +.26 +15.3 58.37 41.09 NovoNord .96e ... 46.87 -3.13 -12.7 88.68 53.50 NuSkin 1.47 39 81.38 -3.17 +19.3 70.48 51.67 Nucor 1.52 12 63.45 -1.02 -0.2 14.46 12.92 NuvDivA .85a q 13.24 +.06 -5.8 18.59 15.28 Nv AMT-Fr .78a q 15.31 -.10 -11.3 10.72 9.29 NvPfdInco .80 q 9.42 -.06 -8.9 14.57 13.00 NuvEqtP 1.00 q 14.30 -.02 +0.4 269.20 152.91 Nvidia .60 48 254.79 +2.69 +31.7 29.93 22.70 NxStageMd ... dd 28.30 +.22 +16.8 37 .32 29.59 OGE Engy 1.33 20 36.89 +.66 +12.1 5.91 4.17 OaktrSpL .38 dd 4.98 -.03 +1.8 9.06 7 .03 OaktStInco .62f 11 8.75 +.15 +4.2 13.90 6.69 OasisPet ... dd 13.04 +.78 +55.1 87 .67 58.44 OcciPet 3.12f cc 78.78 -3.51 +7 .0 30.90 24.02 OceanFst .60 17 28.82 +.21 +9.8 6.26 2.00 OfficeDpt .10 7 2.99 +.51 -15.5 20.55 15.38 OldNBcp .52 25 19.35 -.05 +10.9 22.34 17 .92 OldRepub .78 18 21.43 -.14 +0.2 38.84 27 .68 Olin .80 9 29.51 -.58 -17 .1 32.98 24.90 OmegaHlt 2.64 11 31.04 +.95 +12.7 27 .10 15.26 OnSmcnd ... 11 21.34 -.25 +1.9 71.99 49.65 ONEOK 3.30f 50 68.90 +1.39 +28.9 7 .24 2.66 OpkoHlth ... dd 5.42 -.47 +10.6 53.48 42.57 Oracle .76 55 48.32 -.15 +2.2 65.75 35.66 Orbotch ... 22 63.31 -1.69 +26.0 2.38 .91 Organovo ... dd 1.13 -.10 -15.7 61.98 43.47 OrthoMed ... 72 53.96 -7 .30 -1.4 100.26 67 .88 OshkoshCp .96 16 70.39 -2.07 -22.6 49.75 39.00 OtterTail 1.34 24 48.45 +.15 +9.0 29.85 14.15 OwensMin 1.04 9 14.11 -4.17 -25.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.67 -.29 -4.8 25.70 12.36 PGT Inc ... 32 24.65 +.50 +46.3 163.59 119.77 PNC 3.80f 12 143.55 -1.48 -0.5 46.00 33.75 PNM Res 1.06 20 39.80 +.20 -1.6 93.12 67 .17 POSCO ... ... 71.88 +.14 -8.0 122.07 100.36 PPG s 1.92f 19 107 .46 -3.01 -8.0 39.90 25.30 PPL Corp 1.64 13 28.84 -.13 -6.8 79.69 59.82 Paccar 1.12 11 63.56 -.87 -10.6 219.38 126.56 PaloAltNet ... dd 212.62 +5.66 +46.7 8.78 4.09 Pandora ... dd 7 .94 +.09 +64.7 21.60 3.61 ParkDrl rs ... ... 3.70 -.17 ... 212.80 152.47 ParkerHan 3.04f 21 168.00 -4.51 -15.8 33.43 21.12 ParsleyEn ... 50 30.28 -.64 +2.9 73.10 54.20 Paychex 2.24 28 71.02 +1.28 +4.3 92.35 57 .58 PayPal n ... 55 87 .01 +1.82 +18.2 36.99 29.28 Pembina g 1.56 26 35.12 -1.47 -2.9 36.90 20.05 PnnNtGm ... 33 31.47 -.82 +0.4 7 .84 6.29 PennantPk .72 9 7 .68 +.08 +11.1 5.57 2.25 Penney ... 40 2.42 +.04 -23.4 54.83 38.33 Penske 1.40f 12 50.56 -.56 +5.7 74.84 41.28 Pentair .70 13 43.28 -.68 -38.7 20.26 15.97 PeopUtdF .70 16 18.40 -.14 -1.6 122.51 95.94 PepsiCo 3.71 35 112.87 -3.43 -5.9 87 .72 62.43 PerkElm .28 33 84.92 -1.40 +16.1 95.93 63.68 Perrigo .76 dd 69.90 -8.81 -19.8 14.98 7 .55 PetrbrsA ... ... 10.07 -1.29 +2.4 17 .20 8.41 Petrobras ... ... 11.54 -.99 +12.1 41.64 32.32 Pfizer 1.36 16 40.93 +.39 +13.0 119.43 76.21 PhilipMor 4.56f 20 82.56 -4.28 -21.9 44.71 35.47 PhilipsNV .88e ... 42.91 -.91 +13.5 123.97 80.73 Phillips66 3.20f 28 122.59 +.93 +21.2 10.89 10.00 PimIncStr2 .96 q 10.75 +.03 +3.1 27 .54 18.62 Pinduodou n ... ... 19.51 +.44 -26.9 92.42 73.41 PinWst 2.78 19 81.30 +.98 -4.6 213.40 125.46 PioNtrl .32f cc 186.14 +2.03 +7 .7 14.80 7 .85 PitnyBw .75 5 8.15 -.10 -27 .1 26.99 18.38 PlainsAAP 1.95 35 27 .27 +1.75 +32.1 14.55 9.09 PlatfmSpc ... 17 12.25 ... +23.5 137 .66 86.96 Polaris 2.40 28 107 .42 -3.36 -13.4 47 .48 34.15 PolyOne .70 20 44.25 +.42 +1.7 168.54 127 .36 Praxair 3.30 35 154.79 -9.42 +0.1 75.59 52.31 PrinFncl 2.12f 11 53.98 -1.84 -23.5 63.45 34.95 ProAssur 1.24a 25 45.05 +3.40 -21.2 68.81 34.13 PrUltPQ s ... q 65.73 +.40 +42.1 45.62 7 .95 PUVixST rs ... q 8.86 -.20 -13.2 139.47 9.53 ProShtVx s ... q 14.05 +.07 -89.0 94.67 70.73 ProctGam 2.87 21 81.43 -.90 -11.4 30.24 11.82 PShtQQQ rs ... q 12.27 -.09 -43.0 8.23 5.51 ProspctCap .72 8 6.90 -.01 +2.4 127 .14 92.05 Prudentl 3.60 10 96.97 -2.45 -15.7 54.50 45.05 PSEG 1.80 18 51.32 -.11 -0.3 234.90 180.48 PubStrg 6.80 23 214.73 +.75 +2.7 35.21 24.66 PulteGrp .36 16 28.74 +.10 -13.6 7 .72 6.89 PMMI .44 q 7 .17 +.03 -3.2 13.77 7 .02 QEP Res .08 29 10.00 -.05 +4.5 69.28 48.56 Qualcom 2.48 dd 64.82 -.58 +1.2 116.49 90.10 QstDiag 2.00f 20 108.53 -.31 +10.2 147 .79 76.86 RLauren 2.50f 20 136.38 +6.02 +31.5 20.65 11.93 RangeRs .08 17 15.70 +.13 -8.0 42.40 26.70 RavenInds .52 1 38.35 +.10 +11.6 102.17 74.14 RJamesFn .88f 19 89.97 -1.37 +1.0 39.73 27 .71 Rayonier 1.08 36 34.08 +.22 +7 .7 229.75 173.35 Raytheon 3.47 28 196.35 +.55 +5.0 60.05 47 .25 RltyInco 2.53 32 56.51 -1.16 -0.9 17 .50 14.29 RedwdTr 1.20 12 16.04 -.44 +8.2 505.49 281.89 Regenrn ... 25 368.78 -26.10 -1.9 20.21 13.03 RegionsFn .56f 16 19.13 -.01 +10.7 97 .41 68.46 RelStlAl 2.00 19 88.54 -1.00 +3.2 50.00 29.56 Replgn ... 95 49.27 +1.70 +35.8 68.89 53.09 RestBrnds 1.80 20 62.08 -1.37 +1.0 20.54 16.18 RetailOpp .78 56 18.94 -.35 -5.1 2.80 1.38 RiteAid ... 2 1.48 -.36 -24.9 210.72 155.81 RockwlAut 3.68 26 173.26 -5.30 -11.8 139.63 121.46 RockColl 1.32 21 136.09 -.85 +0.3 184.00 105.60 Rogers ... 36 129.68 +2.14 -19.9 58.80 15.75 Roku n ... dd 58.05 +11.58 +12.1 312.38 227 .31 Roper 1.65 31 293.25 -1.79 +13.2 87 .10 72.61 RoyalBk g 3.76 ... 77 .12 -.99 -5.5 135.65 101.20 RylCarb 2.40 15 113.64 +1.22 -4.7 76.99 55.88 RoyDShllB 3.76 cc 66.74 -1.04 -2.3 73.86 54.27 RoyDShllA 3.76 98 64.87 -.51 -2.8 90.26 65.65 Ryder 2.16f 19 76.58 -.59 -9.0S-T-U 46.44 33.92 S&T Bcp 1.00 20 44.46 +.06 +11.7 63.93 33.61 SCANA .49m 9 38.02 -4.10 -4.4 106.35 89.46 SLGreen 3.25 37 103.81 -.58 +2.9 29.36 12.29 SM Energy .10 dd 28.36 +.03 +28.4 129.52 114.31 SpdrGold ... q 114.69 -.23 -7 .2 286.63 241.83 S&P500ETF 4.13e q 283.16 -.44 +6.1 37 .35 35.26 SpdrLehHY 2.30 q 35.81 -.06 -2.5 51.34 37 .72 SpdrRetl s .49e q 50.99 +1.00 +12.9 45.45 28.96 SpdrOGEx .73e q 41.71 -.29 +12.2 50.00 38.10 SabnR 2.34e 22 46.30 +.65 +3.8 26.78 17 .30 SabreCorp .56 29 24.93 +.12 +21.6 87 .05 51.10 Saia Inc ... 37 76.30 +.70 +7 .8 20.00 16.75 StJoe ... 55 18.05 ... ... 149.35 87 .26 Salesforce ... cc 145.51 +4.47 +42.3 21.36 13.72 SallyBty ... 9 14.35 +.22 -23.5 10.54 5.66 SJuanB .65e 13 5.95 +.06 -27 .8 6.19 2.78 SanchezEn ... dd 2.90 -1.50 -45.4 50.65 37 .43 Sanofi 1.58e ... 41.57 -1.44 -3.3 80.35 61.02 Schlmbrg 2.00 40 66.04 +.15 -2.0 60.22 38.06 Schwab .52f 26 50.61 +.32 -1.5 9.63 1.76 SearsHldgs ... dd 1.91 +.06 -46.6 10.72 5.50 Seaspan .50 13 8.48 -.25 +25.6 26.26 10.42 SeaWorld ... dd 25.00 +3.87 +84.2 122.98 100.49 SempraEn 3.58 21 114.44 -2.35 +7 .0 20.27 14.86 SenHous 1.56 12 17 .92 -.26 -6.4 450.83 326.68 Sherwin 3.44 34 442.99 +.11 +8.0 15.98 12.85 ShipFin 1.40 15 14.75 -.05 -4.8 179.45 145.78 SimonProp 8.00f 23 174.38 -3.89 +1.5 7 .70 5.17 SiriusXM .04 39 6.96 +.10 +29.9 117 .65 86.13 SkywksSol 1.52f 19 93.09 -2.14 -2.0 27 .69 19.49 SmartFn rs ... 21 24.56 -.09 +13.2 133.38 96.13 Smucker 3.40f 15 110.83 -5.41 -10.8 21.22 10.50 SnapInc A n ... ... 12.31 -.42 -15.7 185.47 140.83 SnapOn 3.28 16 170.18 +1.75 -2.4 126.70 57 .12 SodaStrm ... 44 126.28 +9.92 +79.5 22.55 19.70 SolarCap 1.64 12 21.71 +.23 +7 .4 57 .18 46.55 SonocoP 1.64f 23 55.31 -.84 +4.1 55.82 36.25 SonyCp ... ... 54.65 -.31 +21.6 42.97 38.63 SourcC 1.00 q 40.12 -.29 -1.6 36.41 25.96 SoJerInd s 1.12 28 32.75 -1.06 +4.9 53.51 42.38 SouthnCo 2.40 51 46.13 -2.80 -4.1 66.99 49.76 SwstAirl .64 10 58.99 +1.58 -9.9 6.72 3.42 SwstnEngy ... 7 5.56 +.47 -0.4 8.51 6.58 SpiritRltC .72 13 8.47 -.01 +10.2 8.87 4.81 Sprint ... 3 6.03 +.41 +2.4 73.19 24.22 Square n ... ... 70.60 +2.24 +103.6 64.17 53.41 SP Matls .98e q 58.68 -.61 -3.1 91.79 77 .82 SP HlthC 1.01e q 89.63 -.18 +8.4 58.95 48.76 SP CnSt 1.28e q 53.24 -1.05 -6.4 114.07 87 .89 SP Consum 1.12e q 112.72 +.86 +14.2 79.42 61.80 SP Engy 2.04e q 75.29 +.05 +4.2 30.33 23.79 SPDR Fncl .46e q 27 .97 -.15 +0.2 80.96 66.95 SP Inds 1.12e q 75.07 -.78 -0.8 74.24 56.67 SP Tech .78e q 73.03 +.31 +14.2 57 .23 47 .37 SP Util 1.55e q 52.99 -.31 +0.6 176.62 130.56 StanBlkDk 2.64f 19 139.24 -5.27 -17 .9 11.35 8.74 StarGas .47f 15 9.54 -.13 -11.3 61.94 47 .37 Starbucks s 1.44f 24 51.51 -.36 -10.3 114.27 84.56 StateStr 1.68 14 83.99 -2.89 -14.0 52.10 32.20 StlDynam .75 13 43.61 -.63 +1.1 4.04 .48 SteinMart s .30 dd 2.65 +.41 +128.4 179.84 137 .70 Stryker 1.88 28 165.88 +.58 +7 .1 27 .05 21.85 SubPpne 2.40 34 23.91 +1.52 -1.3 100.00 80.12 SunCmts 2.84f 99 98.48 -.18 +6.1 70.83 41.68 SunHydrl .36 40 47 .17 -4.10 -27 .1 73.44 51.96 SunTrst 1.60 14 71.95 -.19 +11.4 28.85 18.53 SupGpCos s .40f 17 19.42 +.56 -27 .3 34.20 17 .81 Symantec lf .30 9 19.18 -.07 -31.6 40.59 28.33 Synchrony .84f 11 29.41 -.44 -23.8 57 .40 40.27 SynovusFn 1.00 18 49.53 -.46 +3.3 71.97 50.05 Sysco 1.44 27 68.48 -.09 +12.8 66.52 54.60 T-MobileUS ... 25 64.98 +3.43 +2.3 57 .08 22.64 TC PpLn 2.60 11 33.64 +3.38 -36.6 100.45 66.44 TJX 1.56 23 100.70 +3.11 +31.7 46.57 35.34 TaiwSemi .73e 18 41.03 -.66 +3.5 55.50 38.70 Tapestry 1.35 30 47 .93 +1.40 +8.4 66.61 44.78 Taubmn 2.62f 22 62.63 -.82 -4.3 111.10 75.31 TechData h ... 27 84.31 +1.40 -13.9 71.30 27 .35 Teladoc n ... ... 71.85 +9.35 +106.2 65.59 41.64 Tenneco 1.00 7 42.80 -2.42 -26.9 44.27 29.90 Teradata ... 25 40.63 +2.50 +5.6 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 355.49 +7 .32 +14.2 25.14 10.85 TevaPhrm .73e 10 22.48 +.31 +18.6 120.75 79.60 TexInst 2.48 28 110.09 -2.75 +5.4 70.86 44.29 TexRdhse 1.00 29 63.20 -.10 +20.0 26.50 13.75 Textainer .96 dd 14.05 -2.10 -34.7 69.36 47 .24 Textron .08 36 65.75 -1.25 +16.2 236.29 170.07 ThermoFis .68 29 231.42 -1.90 +21.9 18.70 7 .92 3D Sys ... 80 19.88 +7 .03 +130.1 259.77 190.57 3M Co 5.44f 28 201.96 -5.33 -14.2 141.64 86.15 Tiffany 2.20f 40 134.34 -1.46 +29.2 55.65 41.85 Timken 1.12 19 48.20 +1.70 -1.9 93.60 74.48 Torchmark .64 7 86.61 -.26 -4.5 75.46 49.91 TorDBk gs 2.68 ... 58.97 -.27 +0.7 65.69 49.75 Total SA 2.71e ... 61.82 -1.80 +11.8 140.99 111.29 Toyota ... ... 124.23 -7 .07 -2.3 6.04 .67 TransEntx ... dd 4.76 -.47 +146.6 14.34 7 .20 Transocn ... dd 12.56 -.37 +17 .6 150.55 113.76 Travelers 3.08f 17 128.87 -.83 -5.0 28.32 22.63 TriContl 1.02e q 27 .36 -.05 +1.6 52.95 48.56 TriCntl pf 2.50 ... 51.52 +1.02 +2.2 60.15 31.52 TriNetGrp ... 37 56.68 +2.62 +27 .8 39.19 27 .88 Trinity .52 8 37 .83 -.37 +1.0 29.55 19.30 TrueBlue ... 18 28.70 +1.35 +4.4 9.70 7 .51 TrstNY .26 17 9.25 +.15 +0.5 66.26 33.38 Tuppwre 2.72 dd 34.01 -3.02 -45.8 3.59 2.46 TurqHillRs ... 23 2.48 -.11 -27 .7 50.15 24.81 21stCFoxA .36 21 45.48 +.06 +31.7 79.20 23.25 Twilio n ... ... 77 .49 +15.49 +228.3 47 .79 15.67 Twitter ... dd 32.01 +.05 +33.3 16.83 13.85 TwoHrbI rs 1.88 6 15.33 +.08 -5.7 98.58 45.50 2U ... dd 72.18 -3.49 +11.9 40.33 32.88 UDR 1.29 24 38.59 -.54 +0.2 54.74 42.51 UGI Corp 1.04 12 54.29 +1.45 +15.6 40.92 25.43 US FdsHl n ... 21 32.74 -.33 +2.5 34.59 13.12 UltraClean ... 6 13.92 -.84 -39.7 24.70 11.40 UndrArm s ... 36 20.63 +.95 +43.0 193.05 135.95 UniFirst .45f 24 186.05 -2.10 +12.8 61.62 51.56 UnilevNV 1.43e ... 55.99 -1.25 -0.6 151.50 101.90 UnionPac 3.20f 10 148.84 -.94 +11.0 28.68 15.29 Unit ... 14 26.03 +2.29 +18.3 135.53 101.45 UPS B 3.64 20 119.27 +.12 +0.1 190.74 106.52 UtdRentals ... 8 148.59 +.18 -13.6 58.50 48.49 US Bancrp 1.20 14 53.10 +.19 -0.9 15.25 9.34 US OilFd ... q 14.08 -.19 +17 .2 47 .64 22.94 USSteel .20 17 29.97 -2.33 -14.8 139.24 109.10 UtdTech 2.80 23 133.10 -.79 +4.3 263.02 186.00 UtdhlthGp 3.60 23 260.36 +3.14 +18.1 23.42 13.81 UnitGrp 2.40 48 18.80 +.52 +5.7 71.60 45.95 UnvslCp 3.00f 8 56.20 -11.70 +7 .0 58.73 35.33 UnumGrp 1.04f 1 35.18 -1.26 -35.9 2.00 .96 UraniumEn ... dd 1.71 -.06 -3.4V-W-X-Y-Z 95.96 60.01 VF Corp 1.84 51 96.29 +3.85 +30.1 15.24 9.53 Vale SA .29e 13 13.39 -.80 +9.5 13.38 10.61 VlyNBcp .44 20 11.69 +.03 +4.2 25.58 20.60 VanEGold .06e q 20.56 -.60 -11.5 24.33 19.73 VnEkRus .01e q 19.58 -1.63 -7 .7 114.55 84.08 VnEkSemi .58e q 105.63 -1.96 +8.0 29.87 21.70 VEckOilSvc .47e q 25.48 -.02 -2.2 37 .76 29.84 VanE JrGld ... q 30.60 -.86 -10.3 108.99 91.60 VangDivAp 1.82e q 106.16 -.22 +4.0 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 42.36 -.96 -7 .7 47 .89 41.73 VangFTSE 1.10e q 42.61 -.85 -5.0 71.74 58.00 Vectren 1.80 28 71.37 -.15 +9.8 69.92 46.55 Ventas 3.16 16 56.96 -1.04 -5.1 8.75 6.52 Vereit .55 cc 7 .55 -.14 -3.1 159.11 97 .15 Verisign ... 40 152.92 +1.92 +33.6 54.77 43.97 VerizonCm 2.36 7 52.47 +.20 -0.9 61.85 49.20 ViadCorp .40 29 59.35 +2.80 +7 .1 11.17 8.34 Viavi ... 31 10.61 +.57 +21.4 19.14 7 .79 Vipshop ... 8 9.14 -.24 -22.0 143.14 99.43 Visa s .84 46 139.73 -.09 +22.5 26.50 16.65 VishayInt .34f dd 23.20 -1.65 +11.8 24.81 16.69 VistraEn n ... ... 22.78 +.16 +24.3 165.00 91.37 VMware ... 41 153.21 +3.76 +22.3 32.75 23.23 Vodafone 1.82e ... 23.70 -.65 -25.7 141.20 108.17 VulcanM 1.12 24 110.51 -3.99 -13.9 9.12 1.83 W&T Off .40 11 6.55 -.65 +97 .9 167 .55 103.80 WD 40 2.16 40 165.35 +3.05 +40.1 70.09 58.48 WEC Engy 2.21 21 67 .15 +.82 +1.1 72.41 59.23 WP Carey 4.06 18 64.90 -.56 -5.8 19.78 9.38 WPX Engy ... dd 18.34 -.34 +30.3 109.98 77 .50 WalMart 2.08f 21 90.18 +1.10 -8.7 83.89 59.07 WalgBoots 1.76f 14 66.49 -.73 -8.4 31.65 11.22 WarrMet n .20 ... 25.10 +.09 +27 .3 33.75 24.92 WREIT 1.20 30 30.67 -.09 -1.4 90.71 74.61 WsteMInc 1.85 19 89.94 +.38 +4.2 220.20 175.07 Waters ... 29 189.99 -3.99 -1.7 4.72 2.07 WeathfIntl ... dd 2.95 -.23 -29.3 69.63 44.04 WebsterFn 1.32 22 66.91 +1.14 +19.1 105.73 40.75 WtWatch ... 68 75.12 -16.46 +69.6 33.83 25.67 WeinRlt 1.58 10 30.02 -.81 -8.7 66.31 49.27 WellsFargo 1.72f 14 58.05 -.35 -4.3 75.58 49.58 Welltower 1.68e 14 63.14 -1.18 -1.0 18.25 13.57 Wendys Co .34 19 17 .65 +.85 +7 .5 12.10 11.10 WAstInfSc .38 q 11.57 +.16 -1.9 106.96 65.30 WDigital 2.00 7 64.79 -3.17 -18.5 22.21 18.38 WstnUnion .76 10 18.84 -.56 -0.9 26.38 20.52 WestpacBk 1.52e ... 21.46 -.01 -12.0 71.55 52.78 WestRck 1.72 16 55.00 -.39 -13.0 38.39 30.95 Weyerhsr 1.28 30 34.05 +.08 -3.4 190.73 122.81 Whrlpl 4.60f dd 127 .32 -7 .46 -24.5 33.67 24.00 WmsCos 1.36 12 31.79 +.65 +4.3 48.11 32.74 WillmsPtrs 2.52f 56 47 .37 +.88 +22.2 37 .01 31.65 WT MCD s ... q 36.68 +.03 +4.0 89.30 65.76 Woodward .57 29 80.12 +1.87 +4.7 37 .01 19.79 WorldFuel .24 12 26.47 -1.02 -5.9 85.93 20.56 WldW Ent .48 cc 79.36 +.82 +159.5 90.80 63.56 Worldpay ... cc 92.14 +8.32 +25.3 52.66 39.52 Worthgtn .92f 15 45.02 -1.76 +2.2 203.63 124.11 Wynn 3.00 41 148.52 -.67 -11.9 52.22 41.51 XcelEngy 1.52 21 47 .53 +.35 -1.2 37 .42 23.52 Xerox rs 1.00 33 26.23 +.09 -10.0 78.02 60.12 Xilinx 1.44 36 71.16 -.35 +5.5 17 .61 8.07 YRC Wwde ... dd 9.11 -.10 -36.6 3.80 2.40 Yamana g .02 dd 3.03 -.07 -2.9 44.49 28.87 Yandex ... 80 31.89 -3.70 -2.6 49.77 36.42 Yelp ... 28 49.35 +11.43 +17 .6 39.00 27 .45 YorkWater .67 28 29.55 +.25 -12.8 88.07 72.61 YumBrnds 1.44 30 82.94 +1.08 +1.6 23.70 9.25 Zagg ... 15 14.90 +.20 -19.2 64.31 25.09 Zendesk ... dd 62.90 +1.83 +85.9 65.70 37 .68 ZillowC n ... ... 48.98 -8.59 +19.7 129.34 104.28 ZimmerBio .96 17 122.57 -3.34 +1.6 93.67 59.50 Zoetis .50 42 91.70 +.07 +27 .3 4.57 3.20 Zynga ... 64 3.82 -.17 -4.5

PAGE 21

The Sun | Saturday, August 11, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers It's sneaky. In the same way Philip Morris marketed cigarettes equating smoking its brand with the rugged Wild West individualism of the Marlboro Man (the cigs became the world's best-selling), it looks like the popularity of the "Star Wars" franchise has „ maybe through the law of unintended consequences „ helped make hookah smoking the new cool for youngsters and young adults. At the time of the rst "Star Wars" lm in 1977, hookah smoking was limited to some enduring hippies and a few Middle Eastern acionados. But then along came Jabba the Hutt with his alwaysby-his-side hookah, and the spark was lit. Here's how one "Star Wars" super-fan described his early experience with Jabba's hookah: "When the 'Return of the Jedi' action gures came out in 1983, Jabba's playset included his own little plastic hookah, and I remember going over to play with it at my friend's house, sticking the end of the hose in the little hole in Jabba's mouth. Being 4 years old, I had no clue as to what this was ... [But] it was common for Jabba and other Hutts to gather around their huge bulbous narghiles [hookahs] and relax. Is it possible that the Hutts were the originators of the modern hookah parlor? Little did I know I would be in the hookah business 25 years later." There's more. In 2005, when Hasbro put out a "Star Wars" action gure for the bounty hunter Dannik, an extra known as the pipe-smoking alien in the 1997 lm, the company added a hookah on his belt. ObiWan Kenobi, the old Jedi Master himself, also sat around a hookah with friends to discuss all things Jedi. By the beginning of 2008, hookahs had made appearances in over 20 dierent "Star Wars" movies, short stories, novels, comic books and video games. Little wonder that from 2008 to 2014 the number of high school kids who had ever smoked a hookah went from almost 9 percent to 13 percent; middle-schoolers jumped from under 3 percent to 5 percent; estimates of hookah use among college students range from 9.5 percent to 20.4 percent. Today hookah (narghile, shisha, water-pipe) smoking is a global tobacco epidemic causing worldwide degradation of lung function. Consider these facts: „ Even though cigarette use is declining, partially due to smokefree workplace laws, consumer awareness and higher taxes, hookah bars that rent water pipes and sell avored tobacco mixtures are gaining in popularity and remain largely unregulated. „ Many hookah users believe the practice is less harmful than cigarettes, yet according to the American Lung Association, a single daily water-pipe use is the same as smoking 10 cigarettes. Hookah smoking sessions lasting 45-60 minutes are equal to smoking between 40 and 400 cigarettes. „ A new study in the journal Tobacco Control points out that while smoking one cigarette involves around 10 pus, each delivering about 50 milliliters of smoke, one 45-60 minute hookah session may add up to 100 inhalations, and each one delivers about 500 milliliters of smoke. „ Besides triggering bodywide inammation, hookah use is associated with the spread of infections such as herpes and HPV from several smokers using a single mouthpiece. Before you hook up with a hookah, remember, Darrell Wineld, the Marlboro Man from the mid1970s, died of lung cancer in 2015, while other Marlboro men died of emphysema and COPD. DEAR ABBY: My co-worker and supposed friend asked if she could borrow my wedding dress because she thought it was so beautiful. I was thrilled to lend it to her and paid for the alterations ($200 plus) as her wedding present. I accompanied her to her ttings and helped her plan her wedding for 100 friends and family. The kicker: My husband and I were not invited to the wedding, and when she returned my gown, it had lipstick on it and cake down the front. What should I think about this? „ Flabbergasted In Florida DEAR FLABBERGASTED: Have the dress cleaned and packaged so it can be properly stored if you intend to keep it, and give HER the bill. Then distance yourself far enough from this person that if she asks for any more favors, you can comfortably say no. DEAR ABBY: I have been in a relationship with my girlfriend, who lives in her native Germany, for almost two years. We met online thanks to a mutual online friend of mine and school friend of hers. My girlfriend struggles with her body image, and I'm not sure how to help other than call her beautiful often. She's thin and looks ne by "American standards," as she puts it, but for a German she is larger than most, which is why she thinks she's fat and ugly, despite the fact that she's slim and pretty. What would you suggest I do in order to help her improve her body image? „ Supportive In New Hampshire DEAR SUPPORTIVE: Other than continuing to reassure her that she's beautiful, there isn't much you can do long-distance. She should discuss her xation with a doctor who can explain what a healthy weight should be for someone her height and build. If her problem is all in her head, it's possible she needs counseling for body dysmorphia, a disorder in which people of normal weight are convinced they are heavy. Dear Heloise: Let's talk about FEEDING OUR PETS. Here are three of my favorite food hints when it comes to furry friends: 1. I say "no" to "free feeding." My dog has 30 minutes in the morning to eat. Then I pick up her bowl. And she has 30 minutes at night to eat. And then I pick up the bowl. There was a learning curve, but she's trained her tummy to expect foods at these times. 2. When introducing a new food and going o the old food, that's a process, too. I'll pour 1/4 of the new food into the old for a few days, then mix it half and half, and so on. This limits tummy upset. 3. Treats are rare, and therefore appreciated. Table scraps? No. „ Julie W., via email Thanks, Julie! Readers, what hints help your pets eat healthy and well? Email Heloise(at)Heloise. com. „ HeloiseHookah smoke health issues from your very own galaxy Friend lends her dress but isn't invited to wedding A plan for feeding our petsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 ARIES (March 21-April 19). You want your love to see you in a certain light. You cant help but be invested in that. Its not all about vanity. You want them to have a certain user experience,Ž and youll make decisions about presentation toward this aim. TAURUS (April 20-May 20). At times it feels as though what you dont know covers practically the whole range of human knowledge. Thats only because you take your big brain for granted. Teach someone something to remind yourself of how far youve come. GEMINI (May 21-June 21). Many trendy restaurants have become so loud that its hard to hear over the excitement. Bold move: Avoid those spots in favor of really getting to know a person or group of people better through the lost art of conversation. CANCER (June 22-July 22). Good friends are the best collectibles. Vintage Marvel comics arent bad, either, and they dont need nearly the attention. And yet, for you, friends it will be! LEO (July 23-Aug. 22). If you have to shout to get their attention, maybe they just dont want to hear your message. That doesnt make it wrong. Try a dierent tactic. Could you turn it into a secret and whisper it? VIRGO (Aug. 23-Sept. 22). Youve put so much of yourself into your work that you may have lost touch with who you are outside of it. Youll get back in touch with that over the weekend. Relax, and enjoy. LIBRA (Sept. 23-Oct. 23). Change isnt always easy, but sometimes, such as today, it is. Youll make adjustments with grace. And then later, youll have the opportunity to compare and contrast two states, then embrace the way that works best for you. SCORPIO (Oct. 24-Nov. 21). Theres no room for worry or doubt in your active mind. So accept responsibility, but not pressure „ not from anyone, even yourself. Draw rm boundaries, and courteously defend them. SAGITTARIUS (Nov. 22-Dec. 21). If theres no fun on the days agenda, be sure and put some there before you start out. Without something to look forward to, you wont be inspired to complete even the easiest task on your list. CAPRICORN (Dec. 22-Jan. 19). Is something keeping you from being optimistic about the future? Try this workaround: Assess your current situation, which so many could only dream of having, and then take stock of your many advantages. AQUARIUS (Jan. 20-Feb. 18). Send a silent blessing on the wind. The person you send it to will be favorably changed by this intention, though he or she will probably never know where it came from. PISCES (Feb. 19-March 20). You may forget details but its only because your mind is so busy working to create the future you want to live inside. TODAYS BIRTHDAY (Aug. 11). Family bonding, snappy domestic rhythms, an improved home life all-around „ these are the cosmic birthday presents at the foundation of your happy new year. Youll provide something thats needed by many and spread joy to many fans and followers. Act politically and strategically in November. Vows of love come in May. Gemini and Virgo adore you. Your lucky numbers are: 2, 42, 14, 8 and 33. 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, August 11, 2018 www.yoursun.com E/N/C 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 E/N/C www.yoursun.com The Sun | Saturday, August 11, 2018 ALMANACToday is Saturday, Aug. 11 the 223rd day of 2018. There are 142 days left in the year. Today in history On August 11, 1965 rioting and looting that claimed 34 lives broke out in the predominantly black Watts section of Los Angeles. On this date In 1909 the steamship SS Arapahoe became the first ship in North America to issue an S.O.S. distress signal, off North Carolinas Cape Hatteras. In 1949 President Harry S. Truman nominated General Omar N. Bradley to become the first chairman of the Joint Chiefs of Staff. In 1954 a formal peace took hold in Indochina, ending more than seven years of fighting between the French and Communist Viet Minh. In 1956 abstract painter Jackson Pollock, 44, died in an automobile accident on Long Island, New York. In 1964 the Beatles movie A Hard Days NightŽ had its U.S. premiere in New York. In 1975 the United States vetoed the proposed admission of North and South Vietnam to the United Nations, following the Security Councils refusal to consider South Koreas application. In 1984 at the Los Angeles Olympics, American runner Mary Decker fell after colliding with South African-born British competitor Zola Budd in the 3,000-meter final; Budd finished seventh. In 1992 the Mall of America, the nations largest shopping-entertainment center, opened in Bloomington, Minnesota. In 1997 President Bill Clinton made the first use of the historic line-item veto, rejecting three items in spending and tax bills. (However, the U.S. Supreme Court later struck down the veto as unconstitutional.) One year ago: A federal judge ordered Charlottesville, Virginia, to allow a weekend rally of white nationalists and other extremists to take place at its originally-planned location downtown. (Violence erupted at the rally, and a woman was killed when a man plowed his car into a group of counterprotesters.) President Donald Trump unleashed fresh threats against North Korea, warning Kim Jong Un that he will regret it fastŽ if he takes any action against U.S. territories or allies. Trump also said he would not rule out military action against Venezuela following a power grab by President Nicolas Maduro. Todays birthdays Actress Arlene Dahl is 93. Songwriter-producer Kenny Gamble is 75. Rock musician Jim Kale (Guess Who) is 75. Magazine columnist Marilyn Vos Savant is 72. Country singer John Conlee is 72. Singer Eric Carmen is 69. Computer scientist and Apple co-founder Steve Wozniak is 68. Wrestler-actor Hulk Hogan is 65. Singer Joe Jackson is 64. Playwright David Henry Hwang is 61. Actor Miguel A. Nunez Jr. is 59. Actress Viola Davis is 53. Actress Embeth Davidtz is 53. Actor Duane Martin is 53. Actor-host Joe Rogan is 51. Rhythm-andblues musician Chris Dave is 50. Actress Anna Gunn is 50. Actress Ashley Jensen is 50. Actress Sophie Okonedo is 50. Rock guitarist Charlie Sexton is 50. Hip-hop artist Ali Shaheed Muhammad is 48. Actor Nigel Harman is 45. Actor Will Friedle is 42. Actor Rob Kerkovich is 39. Actress Merritt Wever is 38. Actor Chris Hemsworth is 35. Rock musician Heath Fogg (Alabama Shakes) is 34. Singer J-Boog is 33. Rapper Asher Roth is 33. Bible verse Whose end is destruction, whose God is their belly, and whose glory is in their shame, who mind earthly things.Ž „ Philippians 3:19. There are many today who appear to be proud of their shame, while others, who know better, share their shame with silence. Jesus is the answer. The Bible gives the blueprint for righteous living. ALEXANDRIA, Va. (AP) „ A New York bank executive testi“ed Friday that Paul Manafort received more than $16 million in loans after the banks chairman expressed interest in joining Donald Trumps cabinet if he won the 2016 presidential election. The testimony in the former Trump campaign chairmans “nancial fraud trial came after proceedings were halted for hours by mysterious backstage discussions between the judge and attorneys for both sides. Prosecutors now say they will wrap up their case against Manafort on Monday. Defense lawyers have not said whether they expect to call any witnesses after that. It was a strange hiccup in nine days of proceedings that have been sometimes dramatic and featured tense exchanges between prosecutors and admittedly impatient U.S. District Judge T.S. Ellis III as he has pushed the government to speed up its case. Ellis recessed the trial without explanation after huddling with his bailiff and attorneys from special counsel Robert Muellers of“ce and Manaforts lawyers for more than 20 minutes. At one point, Ellis left the courtroom and headed toward the jury room. After bringing court back into session, he reminded jurors several times that they werent to discuss the tax evasion and bank fraud case at all. That included telling them to not even comment on the attire of any witnesses. The exchange came during a day in which jurors heard detailed testimony about Manaforts bank loans and about his New York Yankees luxury season ticket purchases „ paid for from an offshore account that prosecutors say he concealed from the IRS. Dennis Raico, an executive at Federal Saving Bank who testi“ed under an immunity agreement, detailed for jurors how he grew uncomfortable by the actions of bank chairman Stephen Calk in the handling of Manaforts loans. Prosecutors have said that despite red ”ags, Calk pushed through the loans for Manafort because he wanted a job in the Trump administration. During his testimony, Raico told jurors that Calk discussed roles in the Trump campaign ahead of approving the loans and later speci“cally referenced being a candidate for Secretary of the Treasury or Housing and Urban Development in messages he wanted Raico to pass to Manafort. Raico said he didnt relay Calks messages because he thought they were inappropriate. Raico told jurors that a committee that Calk led approved Manaforts loan within one day. Raico also said Calk approved one of the loans, worth $9.5 million, after overruling the banks president, who had expressed doubts that Manafort had enough income to pay back the debt. Raico said that approval came despite underwriters “nding several discrepancies between the income on Manaforts tax returns and the “gures contained on “nancial statements he provided to the bank.Banker: Chairman OKd Manafort loans, eyed Trump cabinet jobWASHINGTON (AP) „ Newly declassi“ed documents released Friday graphically describe how an accused al-Qaida operative was stripped naked, repeatedly slammed against walls, waterboarded and con“ned in boxes for hours at a covert detention site that CIA Director Gina Haspel brie”y oversaw after 9/11. The harsh treatment of Abd al-Rahim al-Nashiri at the secret lockup in Thailand has been revealed before, and came under the spotlight during Haspels contentious Senate con“rmation this spring. About a dozen new documents, obtained by the nonpro“t National Security Archive, provide more detail. According to one cable, an interrogator snarledŽ at al-Nashiri and told him: You are our prisoner. We are your keepers and it doesnt get much lower than that.Ž Some of the other cables, essentially “eld reports sent from the base in Thailand to CIA headquarters, describe forced nudity replaced by a towel to wearŽ and the shaving of al-Nashiris head and beard while he cried and grimaced theatrically.Ž Haspels name and those of other CIA employees who worked at the detention site are redacted from the documents, but public statements and other declassi“ ed papers, including the 2004 CIA Inspector Generals report, con“rm that she was overseeing the site while al-Nashiri was there during the last few months of 2002. The CIA has disclosed little about Haspels 30-plus years with the agency, nearly all of it undercover. During her con“rmation, she said she does not support the use of the harsh interrogation techniques that were used at the detention site in Thailand „ and others around the world „ for any purpose.Ž CIA psychologists initiated one interrogation session at 4:15 a.m. by placing al-Nashiri against the walling boardŽ and telling him they wanted to know who, what, when, where and how ongoing operations would take place and would stop at nothing to get it.Ž When al-Nashiri repeated information he had already provided instead of new information about threats, the psychologists threw him to the ”oor and a security teamŽ ripped off his clothes and shaved his head while he moaned and wailed.Ž They then locked him in a box. Al-Nashiri, who is currently detained at the U.S. military prison at Guantanamo Bay, Cuba, is accused of orchestrating the al-Qaida plot to bomb the U.S. Navy destroyer Cole in 2000. The attack off the coast of Yemen killed 17 American sailors. His trial is currently on hold. He was captured in the United Arab Emirates in mid-October 2002, was sent to the detention site in Thailand in November 2002. It was closed the following month. Al-Nashiri was waterboarded, a technique that simulates drowning, at least three times, beginning Nov. 26, 2002. Interrogation escalated rapidly from subject being aggressively debriefed by interrogators while standing at the walling wall, to multiple applications of the walling technique and, ultimately, multiple applications of the watering technique,Ž said a cable that recounted the interrogation session back to CIA headquarters. At one point, al-Nashiri was left strapped to the waterboardŽ for 20 minutes so he could contemplate his fate,Ž the cable said. After he was waterboarded, the interrogators covered al-Nashiris head with a hood and left him on the waterboard, moaning, shaking and asking God to help him repeatedly.Ž As he was being waterboarded again, the psychologists told al-Nashiri that if he was not honest with them and did not tell them about U.S. operations against the United States, they were willing to continue to give subject the same treatment, day in and day out, for months if need be, until subject decided to cooperate.ŽCIA cables detail interrogation at base run by CIA director SALT LAKE CITY (AP) „ A Utah man who shot and killed a city worker, torched her truck and set his neighbors house on “re told witnesses that he did it after years of harassmentŽ over laws requiring cleanup of trash and weeds outside his home, police said Friday. Kevin Wayne Billings, 64, said the code enforcement of“cer in suburban Salt Lake City got what she deserved,Ž police said in jail documents. Jill Robinson had dealt with Billings before, but it was a routine call and code enforcement of“cers dont aim to harass residents, of“cials said. He poured gasoline on Robinsons city pickup truck, then set it ablaze Thursday, police said. He also started a “re on his neighbors deck that spread to their home and destroyed it, killing six dogs and two cats, police said. Billings had wrongly accused the neighbors of reporting his yard to the city, a spokeswoman for the couple who lived next door said. As the “res burned, he stood in his driveway, near the body, witnesses told police. Billings was arrested on suspicion of aggravated arson, murder and other charges. No attorney was listed for him in court records, and there was no answer at a publicly listed phone number. Police say they found an assault-style ri”e, a handgun, bolt cutters, a propane torch and gas containers in his house. Robinson, 52, was an unarmed, civilian worker who typically dealt with complaints about unkempt yards or abandoned cars, West Valley City of“cials said. Code enforcement of“cers are trained to leave and call police if people get hostile.Man says he killed city worker over yard rule harassment AP PHOTOFire“ghters work at the scene of a structure “re in West Valley City, Utah, on Thursday. A West Valley City code enforcement ocer was fatally shot nearby. markers around the nests so no one disturbs them before the eggs hatch. When theres a potential problem with a nest site, they will carefully dig up the eggs and move them. The Clearwater crew, working under a permit from the state wildlife commission, has been moving turtle nests out of the way of sand-moving machinery on nearby Belleair Beach to keep them from being run over or otherwise disturbed. Thats why theyre relocating them to Belleair Shore, to make sure the little hatchlings have a safe route back to the water once they emerge. Yates said this is the “rst time anyones objected in the 30 years the aquarium has been marking and occasionally relocating sea turtle nests. Most people enjoy having these nests in their area and watching them hatch,Ž he said. He chalked it up to the ongoing controversy over public beach access that erupted earlier this year. The Legislature passed a law favoring private owners over the public, and Gov. Rick Scott signed it, despite letters and emails to his of“ce running 8-1 in favor of a veto. The new law blocks local governments from adopting ordinances to allow continued public entry to privately owned beaches, even when property owners may want to block off their land. Instead, any city or county that wants to do that has to get a judges approval “rst by suing the private landowners. The law sparked an angry public backlash. Scott, who owns a waterfront mansion in Naples, backpedaled and signed an executive order that asked local governments not to enforce it. Scotts ”ip-”op has become an issue in his race to replace U.S. Sen. Bill Nelson. Last month, Nelson stood next to a No TrespassingŽ sign on a Panhandle beach and called for Scott to convene a special session to “x the law. Scott has declined. Belleair Shores town commissioners spent some time grousing about the turtle nest situation at their last meeting in July. At their next one, they may discuss passing an ordinance or at least “ring off an indignant letter, the deputy mayor said. But if they wait a little while „ say, until after the hatchlings dig their way out of the sand and race for the surf „ the dispute could resolve itself naturally. In less than 60 days from now,Ž Yates said, this is going to be over.ŽTURTLESFROM PAGE 1 and biometric data on travelers to improve the tracking and deportation of violators who remain the U.S despite being expected to leave. The data show that people who overstay their visas account for an important part of undocumented immigration. An estimated 40 percent of the 11 million undocumented immigrants in the United States arrived legally but stayed after their visas expired, the Associated Press reported this week. Venezuelan nationals accounted for the highest overstay rate among Hispanics nonimmigrants admitted to the U.S. for business or tourism, according to the DHS statistics. Venezuelans are ”eeing a deepening political and economic crisis in their country and South Florida is one of the biggest communities of expatriates. During the last “scal year, 538,827 Venezuelan visitors admitted with B1/B2 business and tourist visas were expected to leave and 30,424 overstayed their visits „ a 5.65 percent overstay rate. Venezuelans also recorded the highest rate of overstays of nonimmigrant student and exchange visitors (F, M and J visa categories) among Hispanics admitted to the U.S. Of 15,138 Venezuelans with those types of visas who were supposed to leave last year, 1,087 „ or 7.18 percent „ overstayed without legal status, the DHS said Virtually tied for second and third places among Hispanic visitors who overstayed were Dominicans at 2.88 percent rate and Cubans at 2.86 percent rate. Fourth and “fth places went to El Salvador and Colombia. Haitian nationals who visited the U.S. for business or pleasure had a 6.84 percent overstay rate. Dominican, Salvadoran and Colombian students also followed Venezuelans on the list of student and exchange visitor overstays, according to the DHS report. More broadly, the largest groups of people who entered the U.S. legally and then overstayed their visits were Canadians, with more than 92,000 remaining in the U.S. longer than they were permitted, followed by Mexicans, with more than 47,000. It is estimated that the numbers are higher because the DHS report does not include arrivals by land border crossings. Homeland Security Secretary Kirstjen Nielsen said in the reports introduction that her agency is working with the U.S. State De par tment to share information on departures and overstays, especially as it pertains to the visa application and adjudication process.Ž She stressed that the governments goal is to reinforce visa compliance and decrease overstay numbers and rates.VISASFROM PAGE 1FROM PAGE ONE

PAGE 25

Saturday, August 11, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV Listings 2 | Golf 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | WNBA 6 | NCAA Hoops 6 | NCAA Foo tball 6COMMENTARY TAMPA BAY BUCCANEERSKicking issues still plague BucsBY MARTIN FENNELLYTampa Bay TimesTAMPA „ This was going to be the Bucs preseason when we didnt talk about the kicking. So much for that. So much for Chandler Catanzaro? Not so fast. After missing an extra point in his first try as a Buc, and then a long, late miss that allowed the Miami Dolphins to take a late lead in the teams preseason opener, a veritable Cataclysm, good ol CC hit the go-ahead 26-yarder with 23 seconds left, lifting the Bucs to the win. Only the Bucs and their kickers can make stomach churns in a preseason game. Its a nail-bitter any way you cut it. That was supposed to be over and done with when Catanzaro signed a three-year, $9.75 million contract this offseason, and was right as rain in training camp. Wed practically forgotten the franchise-embarrassing spectacle that was Roberto Aguayo, or the follow-up disaster that was Nick Folk. But then Catanzaro, who didnt miss an extra point last season with the New York Jets, missed his first try, and all the hobgoblins reentered Bucs fans brains. They have an all-access pass. Its about time we didnt have to think about this, or worry about this, or write or complain about this. The other day, I was pulled over by a police cruiser for changing lanes without signal. The officer searched my car and found two kicker columns in the trunk. Im out on bail. Kicking needs to be the last thing the Bucs and their head coach, Dirk Koetter, should be worrying about. Koetter already has his twoheaded quarterback to deal with, though it should be noted that FitzWinston looked pretty good in Miami. The Bucs need to be worried about all those new faces on the defensive line add up to a pass rush. They need to worry about whether they have two good cornerbacks for the season, and Im not sure they do.AP PHOTOTampa Bay Buccaneers defensive end Demone Harris (72) and long snapper Drew Ferris (41) congratulate Chandler Catanzaro (7) after he made a go-ahead field goal during the second half Thursday in Miami Gardens. The Buccaneers defeated the Dolphins 26-24. SEE BUCS, 3BY MICHAEL R. SISAK AND VERENA DOBNIKAssociated PressNEW YORK „ A rising college basketball coaching star accused of throwing a punch that killed a New York City tourist who had apparently mistaken him for an Uber driver pleaded not guilty Thursday to an assault charge. Wake Forest University assistant coach Jamill Jones attacked digital marketing guru Sandor Szabo around 1:15 a.m. last Sunday in Queens, causing him to fall and smash his head on the sidewalk, police said. Szabo, visiting from Boca Raton, Florida, banged on the window of Jones SUV while looking for his ride after his stepsisters wedding, police said. A person familiar with the investigation told The Associated Press that Szabo may have been drunkenly knocking on car windows before Jones allegedly confronted him. The person spoke on the condition of anonymity because the person was not allowed to speak publicly. The coach got out, followed Szabo to the sidewalk, clocked him and sped off, police said. Szabo never regained consciousness and was taken off life support Tuesday.Coach pleads not guilty for punch that killed touristCOLLEGE BASKETBALLAP PHOTOThis photo from Nov. 28, 2017, shows Wake Forest assistant coach Jamill Jones, second from left, with the team and head coach Danny Manning, second from right, during the second half of a game in Winston-Salem, N.C. Police say Jones threw a punch that killed a New York City tourist who knocked on his car window thinking it was his Uber ride. He was arrested Thursday and charged with assault. BY RALPH D. RUSSOAssociated PressA potentially quiet silly season for coaching moves can quickly turn into whirlwind of big openings. That was the case last year when Nebraska and Florida descended into tumultuous seasons and fired third-year coaches who had winning records in 2016. Multimillion dollars buyouts be damned. The reality is most FBS coaches are one truly terrible season away from being fired. Now more than ever changes throughout an administration can trickle down to the coachs office and be the catalyst for change. Thats why Bobby Petrino enters an interesting season at Louisville. Not only has Lamar Jackson moved on to the NFL, but the basketballrelated scandals at Louisville have led to a new athletic director and university president. Could Petrino decide its time to move on as well? The 2018 hot-seat watch has already taken a bizarre turn at Ohio State. If that job comes open, it could trigger a chain reaction across the country. For now though its hard to find even six coaches who are clearly in trouble, but there are a few who could really use a better record this year than last to avoid giving their bosses something to think about in November. DAVID BEATYKansas (3-33 in three seasons)Beaty was practically set up to the fail in his first head coaching job. The Jayhawks roster had been left woefully depleted by Charlie Weis and KU was looking for someone to clean up the mess on the relative cheap. Still, three wins in three seasons means trouble for the coach. And now there is a new athletic director at Kansas in Jeff Long. Beaty knows the deal. The Jayhawks need to show real progress in year four, but it seems like a stretch to project more than a couple victories. The next coach is likely to benefit from Beatys cleanup. LARRY FEDORANorth Carolina (4334 in six seasons)It was just a few years ago Fedora seemed on the rise, rumored to be in the mix for other openings. Now after 3-9 last year and looking at starting this season navigating the suspensions of 13 players through the first four games, he is not so comfortable. A solid season should be enough for Fedora to stabilize his status, but another washout would test patience at a basketball school that usually has a lot. KLIFF KINGSBURYTexas Tech (30-33 in “ ve seasons)Kingsbury has been treading water at his alma mater, with an administration that wants him to be successful and a fan base that seems to cut him some extra slack. The Red Raiders are finally starting to play a little defense, but they have quarterback questions this year. Firing Kingsbury, who is 16-29 in the Big 12, wont be too costly, about $4 million. The key question: What happens if the Red Raiders have another so-so season? Because that seems to be the most likely result. MIKE MACINTYREColorado (25-38 in “ ve seasons)Two years removed from being national coach of the year, FEELING THE HEATCOLLEGE FOOTBALLAP PHOTOKansas head coach David Beaty, second from left, talks with a game official during the first half against Kansas State in Lawrence, Kan., on Oct. 28, 2017. Six coaches on the hot seat this seasonAP PHOTOTexas Tech head coach Kliff Kingsbury, left, calls a timeout during the second half against Baylor, in Arlington, Texas, on Nov. 25, 2016. SEE COACH, 3 SEE HOT SEAT, 3BY IAN HARRISONAssociated PressTORONTO „ Blake Snell pitched five perfect innings and then was pulled, Michael Perez hit his first career home run and the Tampa Bay Rays beat the Toronto Blue Jays 7-0 on Friday night. Making his second start since spending time on the disabled list because of shoulder fatigue, Snell (13-5) threw 47 pitches. The All-Star lefty struck out six. Reliever Jake Faria came on to begin the sixth and gave up an infield single to leadoff batter Luke Maile. Two outs later, Randal Grichuk hit a single to left but was thrown out trying to stretch his hit into a double. Faria allowed one walk and three singles in three innings. Jamie Schultz pitched a hitless ninth for the Rays. Joey Wendle drove in three runs and Willy Adames had three hits and scored three runs as the Rays improved to 6-1 against Toronto.MLB TAMPA BAY 7, TORONTO 0Snell perfect thru 5 as Rays top Blue JaysSEE RAYS, 3 JAMES SET FOR RETURN TO CLEVELAND WITH LAKERSLeBron James will make his one and only visit to Cleveland on Nov. 21 when the Los Angeles Lakers play the Cavaliers in the four-time MVPs home state. Page 6

PAGE 27

The Sun / Saturday, August 11, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50540435 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 TimesLOCALS IN THE PROSEx-Lakewood star Gri n shines in NFL debutBY BOB PUTNAMTampa Bay TimesSix months ago, Shaquem Griffin was a longshot to make an NFL roster. He was a late invitee to the combine and was taken in the fifth round by the Seattle Seahawks, a move that reunited him with his twin brother, Shaquill. Now, Shaquem could be pushing to start at linebacker, especially after his performance in Thursdays preseason game against Indianapolis. The former Lakewood and UCF standout recorded a team-high nine tackles, six solo. Those numbers drew praise from Seattle coach Pete Carroll. I am really fired up about it,Ž Carroll said of Griffins performance on ESPN. This is what he looks like in practice. Hes running around. Hes really fast. By understanding the schemes, hes utilizing his opportunities to be on the attack. Hes a weapon in that regard. We have to see how accurate he was, if he was right if he was guessing a little bit, and how he hit it. Were really fired up. He was involved in nine or 10 tackles his first time out. Thats pretty good. He played quite a bit. He played a lot in the middle portion of this game, so well get some really good looks.Ž Shaquem continues to have the national spotlight. On Friday, ESPN aired a segment in which he played himself in the Madden video game for the first time. Shaquem downplayed his meteoric rise. I just played football,Ž he told the teams official website after Thursdays performance. Me just being here, its amazing, and its a blessing. I give all thanks to God, but Im just here to play football.ŽAP PHOTOSeattle Seahawks linebacker Shaquem Griffin (49) runs next to Indianapolis Colts tight end Erik Swoope (86) during the first half Thursday in Seattle. MacIntyre and the Buffaloes are again in need of a course correction after 5-7 in 2017. Fortunately for him, one year into a five-year, $16.25 million contract, the bar probably wont be too high this season. He was also reprimanded and fined by the university after last season for his handling of domestic violence allegation against a now former assistant, so maybe that lifts the bar a little. SCOTTIE MONTGOMERYEast Carolina (6-18 in two seasons)Another bowl-less season for proud program could spell the end for Montgomery, a promising young coach with a good resume. East Carolina is also in transition at athletic director, which injects uncertainty into the situation. Even a modest step forward for the Pirates this season could be enough. The promising news is East Carolina could be sneaky good in the American Athletic Conference, and both of its Atlantic Coast Conference opponents„ North Carolina and Virginia Tech „ look vulnerable. LOVIE SMITHIllinois (5-19 in two seasons)That Smith makes the list is a testament to how few coaches enter the season in really precarious positions. The Illini would be on the hook for about $12 million to let the 60-year-old former NFL coach go. Plus, AD Josh Whitman has a lot of credibility invested in his splashy hire. The Illini enter the season on a 10-game losing streak, but were stunningly inexperienced last year. Sixteen true freshmen combined to make made a total of 87 starts. They almost have to be better. HOT SEATFrom Page 1 Jones, 35, of Kernersville, North Carolina, turned himself in to police Thursday, accompanied by a lawyer. He was arraigned Thursday night on a misdemeanor assault charge and released on his own recognizance after entering his plea. The coachs next court appearance is scheduled for Oct. 2, the Queens District Attorneys office said. Jones was with his family after the court session, his attorney, Alain Massena, told the AP. In a statement, Wake Forest said the school would comment further once it gathered more information. Jones, a Philadelphia native, joined the Demon Deacons staff in May 2017 after coaching at Central Florida, Virginia Commonwealth and Florida Gulf Coast and playing at Arkansas Tech and North Platte Community College in Nebraska. COACHFrom Page 1But we shouldnt be worried over the kicking. The Bucs have spent far too much time and treasure on that in recent years. Its a joke that there has been little or no normalcy at kicker since Matt Bryant was cut, and it becomes even funnier as Bryant kicks on and on. Bryant getting the heave is Bucs kickings answer to Doug Williams being run out of town. Dont you find yourself thinking about the kicking every time a Bucs kicker runs out on the field? We thought we were done with that with Catanzaros arrival. Thought we were done with it with Folks arrival. Thought it was a problem solved even after the Bucs reached too high for Aguayo in the draft. We should have reached the point where a field goal amounts to move along, nothing to see here.Ž Thats how it should work. Thats how it works with a lot of NFL teams. But not with this NFL team. A miss. First shot out of the box. Will it ever end?BUCSFrom Page 1 Associated PressPlayer demonstrations took place during the national anthem at several early NFL preseason games Thursday night. In Philadelphia, Eagles safety Malcolm Jenkins and cornerback DeVante Bausby raised their fists during the anthem, and defensive end Chris Long placed his arm around Jenkins shoulder. Jenkins had stopped his demonstration last December. Defensive end Michael Bennett walked out of the tunnel during the anthem and walked toward the bench while it played. It appeared all the Steelers stood. Everybody is waiting for what the league is going to do,Ž Jenkins said. We wont let it stop what we stand for. I was very encouraged last year with the direction and that obviously took a different turn. I think its important to utilize the platform as we can because for whatever reason, we have framed this demonstration in a negative light, and often players have to defend why we feel the need to fight for everyday Americans, and in actuality were doing the right thing.Ž At Miami, Dolphins receivers Kenny Stills and Albert Wilson and defensive end Robert Quinn protested during the anthem. Stills and Wilson kneeled behind teammates lined up standing along the sideline. Quinn stood and raised his right fist. There were no apparent protests by the Buccaneers. As a black man in this world, Ive got an obligation to raise awareness,Ž Quinn said. If no one wants to live in unity, thats why were in the situation were in.Ž Stills kneeled during the anthem during the 2016-17 seasons and has been vocal discussing social injustice issues that inspired the protest movement by NFL players. NFLSeveral games see players demonstrate during anthem Perez, playing in his 10th big league game, hit a two-run homer in the third inning and Ji-Man Choi added a solo drive in the sixth. Both homers came off Marco Estrada (5-9). Estrada allowed five runs and five hits in 5 1-3 innings. Left-hander Thomas Pannone made his major league debut in relief of Estrada, starting his career by striking out Kevin Kiermaier. Pannone allowed two runs and three hits in 2 1-3 innings. Making his first appearance at third base since the low minor leagues, Blue Jays infielder Richard Urena made the defensive play of the game, racing into foul territory to make a sliding catch for the final out of the second.TRAINERS ROOMBlue Jays: RHP Marcus Stroman, who left Tuesdays start against Boston because of blister on his middle finger, played catch before the game. Stromans next scheduled star is Sunday.UP NEXTRHP Ryne Stanek (1-3, 2.56) is expected to open for the Rays on Saturday against Toronto RHP Sam Gaviglio (2-4, 5.08). Gaviglio is winless in 13 starts since a May 25 victory at Philadelphia. RAYSFrom Page 1 BY DENNIS WASZAK JR.Associated PressEAST RUTHERFORD, N.J. „ Sam Darnold sparkled in his NFL debut, Teddy Bridgewater looked sharp and healthy, and the New York Jets earned the franchises first preseason home shutout by beating the sluggish Atlanta Falcons 17-0 on Friday night. Darnold, the No. 3 overall draft pick in April, was the Jets third quarterback of the game, following Josh McCown and Bridgewater. The former USC star was greeted by loud cheers and a standing ovation as he jogged onto the field at MetLife Stadium with 8:41 to go in the first half. Darnolds first series ended in a punt and his non-throwing left hand was checked out by trainers on the sideline after it was stepped on. But he was fine and wore a glove in the second half. He got the crowd on its feet again just before halftime, throwing a 14-yard touchdown pass to Charles Johnson that gave New York a 17-0 lead. The 21-year-old Darnold showed the poise of a veteran on the drive while completing six straight passes to get to the Falcons 3. He wouldve had a seventh consecutive completion, but his throw into the end zone was dropped by Johnson. Darnold went right back to Johnson on the next play, and the receiver caught a 3-yard pass for a TD „ but was called for offensive pass interference. On third-and-14, Darnold again threw to Johnson while rolling to his right and zipping in a pass for the score. Darnold, who finished 13 of 18 for 96 yards, missed the first three days of training camp before his representatives and the Jets agreed on a fully guaranteed four-year, $30.25 million deal that included a $20 million signing bonus. He quickly made up for the missed time, and is being given every opportunity to win the starting job. McCown is the incumbent and started the game, but played just one series „ as he did last summer when New York wanted extended looks at Bryce Petty and Christian Hackenberg. The 39-year-old veteran completed his only throw, a 4-yard toss to Neal Sterling.TEDDYS NIGHTBridgewater came out with the starting offense for the Jets second possession and led New York down the field on a scoring drive, capped by Isaiah Crowells 16-yard catchand-run to the end zone. Bridgewater, who suffered a serious knee injury in practice while with Minnesota nearly two years ago, converted a thirdand-11 with an 8-yard pass to Robby Anderson On fourth-and-3 from the Falcons 40, Bridgewater connected with Jermaine Kearse for a 6-yard gain and a first down to keep the drive alive. Bridgewater finished 7 of 8 for 85 yards and the TD. NFL PRESEASON NEW YORK 17, ATLANTA 0Darnold shines, Bridgewater looks sharp as Jets top Falcons

PAGE 28

Page 4 SP www.yoursun.com Saturday, August 11, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston8135.698„„8-2L-142-1539-20 NewYork7242.6328„5-5W-439-1633-26 TampaBay5957.5092296-4W-234-2425-33 Toronto5263.45228164-6L-128-3124-32 Baltimore3580.30445334-6L-120-3515-45 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6450.561„„7-3W-237-2327-27 Minnesota5362.46111154-6L-333-2420-38 Detroit4868.41417203-7W-130-2718-41 Chicago4173.36023264-6L-321-3620-37 KansasCity3579.30729323-7W-116-3919-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7343.629„„6-4L-132-2541-18 Oakland6847.5914„7-3W-133-2335-24 Seattle6650.569723-7W-136-2430-26 LosAngeles5858.50015104-6W-332-2826-30 Texas5166.43622186-4L-125-3626-30 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6450.561„„6-4L-138-1826-32 Atlanta6250.5541„7-3L-128-2334-27 Washington5957.509656-4L-130-2829-29 NewYork4865.42515144-6W-224-3724-28 Miami4770.40218171-9L-327-3420-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6748.583„„6-4W-136-2131-27 Milwaukee6652.5592„5-5L-136-2430-28 St.Louis6055.522737-3W-229-2631-29 Pittsburgh6056.517745-5W-333-2927-27 Cincinnati5165.44016133-7W-127-3124-34 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles6452.552„„5-5W-131-2833-24 Arizona6453.5475-5L-132-2932-24 Colorado6055.522333-7L-328-2732-28 SanFrancisco5759.491775-5L-332-2525-34 SanDiego4671.39318184-6W-120-3626-35 MAJORLEAGUEBASEBALLCUBS3,NATIONALS2 W ASHINGTONABRHBIBBSOAVG. Eatonrf502101.302 T urnerss511003.270 Rendon3b300001.289 Harpercf301010.235 S otolf302111.309 Zimmerman1b300001.248 S olisp000000--Hollandp000000--Gloverp000000--c-Reynoldsph100000.272 S uerop000000.000 Murphy2b413000.297 Kieboomc300001.197 d-Difoph100000.245 Hellicksonp100000.071 A dams1b200000.270 T OTALS3429228 CHICAGOABRHBIBBSOAVG. Rizzo1b110130.264 Baez2b310011.296 Zobristrf300010.310 Kintzlerp000000--EdwardsJr.p000000--S tropp000000.000 Heywardcf-rf401200.281 Bote3b300011.324 S chwarberlf311001.244 A lmoracf100001.298 Contrerasc300000.276 Hendricksp100000.065 a-LaStellaph100000.282 W ilsonp000000.000 Cishekp000000.200 b-Happph-lf101000.240 Russellss301001.263 T OTALS2734365 W ASHINGTON110000000„290 CHICAGO00000210X„341 a-linedoutforHendricksinthe6th.bs ingledforCishekinthe7th.c-”iedoutfor Gloverinthe8th.d-”iedoutforKieboom inthe9th. E„Strop(2).LOB„Washington9,Chicago 6.2B„Murphy(9).RBIs„Eaton(20),Soto (41),Rizzo(75),Heyward2(48).SB„Eaton (4).CS„Bote(4).S„Hellickson. W ASHINGTONIPHRERBBSONPERA Hellickson5.20 224389 3.54 S ls,L,1-2,BS,3-3.12 110112 4.72 Holland.12 001011 7.24 Glover.20000040.00 Suero10 001111 3.08 CHICAGOIPHRERBBSONPERA Hendricks68 220585 4.02 Wilson.11 000083.27 Cishek,W,3-1.20 000210 1.87 Kintzler00 002015 3.30 EdwrdsJr.,H,1610 00009 2.65 Strop,S,9-1210 000118 2.68 Solispitchedto1batterinthe7th. Kintzlerpitchedto2battersinthe8th. Inheritedrunners-scored„Solis3-2,Holland 1-1,Glover3-0,Cishek1-0,EdwardsJr.2-0. HBP„Hendricks(Rendon).WP„Cishek. T „3:10.A„41,531(41,649).REDS3,DIAMONDBACKS0 A RIZONAABRHBIBBSOAVG. Peraltalf400000.303 Goldschmidt1b402001.278 Pollockcf401001.283 Escobar3b300002.278 S ouzaJr.rf301001.254 Marte2b300001.255 A hmedss301000.244 A vilac300002.175 Buchholzp200002.050 Diekmanp000000--a-Descalsoph100000.256 T OTALS30050010 CINCINNATIABRHBIBBSOAVG. Perazass412000.283 V otto1b301010.289 Iglesiasp000000.000 S uarez3b301100.303 Gennett2b401002.313 Ervinlf300013.295 W illiamsrf401000.295 Barnhartc411001.243 DeSclafanip311001.214 Hughesp000000--Dixon1b000000.169 Hamiltoncf301100.228 T OTALS3139227 A RIZONA000000000„051 CINCINNATI00000120X„390 a-”iedoutforDiekmaninthe9th. E„Buchholz(1).LOB„Arizona3,Cincinnati 7.2B„Goldschmidt(23),Barnhart (15).RBIs„Suarez(88),Hamilton(23). S F„Suarez. Runnersleftinscoringposition„Arizona1 (Pollock)Cincinnati3(Suarez,Williams2). RISP„Arizona1for3Cincinnati2for6. Runnersmovedup„Marte,Peraza.GIDP„ Pollock,Avila,Williams. DP„Arizona1(Marte,Ahmed, Goldschmidt)Cincinnati2(Suarez,Gennett, V otto),(Gennett,Peraza,Votto). A RIZONAIPHRERBBSONPERA Buchholz,L,5-278 322493 2.67 Diekman11 000316 3.86 CINCINNATIIPHRERBBSONPERA DeSclafani,W,6-373 000994 4.46 Hughes,H,1311 00008 1.37 Iglesias,S,22-2511 000116 2.52 DeSclafanipitchedto1batterinthe8th. Inheritedrunners-scored„Hughes1-0. Umpires„Home,JordanBakerFirst,Jerry LayneSecond,GregGibsonThird,Vic Carapazza. T „2:30.A„19,089(42,319).RAYS7,BLUEJAYS0 T AMPABAYABRHBIBBSOAVG. S mithlf311111.300 W endle3b301300.292 Bauers1b500003.233 Choidh411103.226 Gomezrf400001.218 Kiermaiercf401001.180 Lowe2b400001.000 Adamesss333010.236 Perezc422200.323 TOTALS34797210 TORONTOABRHBIBBSOAVG. Grichukrf401001.234 Travis2b400002.246 Smoak1b400000.262 Hernandezlf300002.244 Moralesdh200011.244 Diazss300000.261 Mailec301001.238 Urena3b301001.286 Pillarcf300001.246 TOTALS2903019 TAMPABAY002021200„790 TORONTO000000000„030 LOB„TampaBay5,Toronto3.2B„Wendle (14),Adames2(4).3B„Smith(9).HR„ Perez(1),offEstradaChoi(5),offEstrada. RBIs„Smith(27),Wendle3(37),Choi(14), Perez2(4).SB„Adames(3).SF„Wendle. S„Smith. Runnersleftinscoringposition„TampaBay 2(Bauers,Choi)Toronto1(Pillar).RISP„ TampaBay3for9Toronto0for1. Runnersmovedup„Perez2. TAMPABAYIPHRERBBSONPERA Snell,W,13-550 000647 2.18 Faria33001343 4.97 Schultz10 000013 4.58 TORONTOIPHRERBBSONPERA Estrada,L,5-95.15 552691 4.84 Pannone1.23 2203 3010.80 Biagini21 000121 6.62 HBP„Biagini(Wendle). Umpires„Home,LanceBarrettFirst,Tony RandazzoSecond,RyanAdditonThird,Bill Welke. T„2:27.A„23,082(53,506).TIGERS5,TWINS3MINNESOTAABRHBIBBSOAVG. Mauer1b500000.267 Rosariolf400000.296 Polancoss412000.287 Forsythe2b412000.234 Keplerrf400000.231 Garverc301100.261 Morrisondh400000.186 Cavecf412001.282 Adrianza3b403100.249 TOTALS36310201 DETROITABRHBIBBSOAVG. Gerberlf210111.174 Iglesiasss411200.266 Castellanosrf400000.283 Candelario3b310012.226 Martinezdh300000.237 Goodrum2b311200.231 Adduci1b300001.241 McCannc200011.218 Jonescf311001.205 TOTALS2753536 MINNESOTA001001001„3101 DETROIT00122000X„532 E„Rosario(8),Candelario(8),Goodrum(9). LOB„Minnesota7,Detroit2.2B„Polanco (8),Cave(9),Adrianza(15).3B„Jones(5). HR„Goodrum(11),offSantanaIglesias(5), offSantana.RBIs„Garver(26),Adrianza (21),Gerber(2),Iglesias2(47),Goodrum2 (36).SF„Garver,Gerber. Runnersleftinscoringposition„Minnesota 3(Mauer,Kepler,Adrianza).RISP„ Minnesota1for5. Runnersmovedup„Kepler.GIDP„Morrison. DP„Detroit1(Goodrum,Iglesias,Adduci). MINNESOTAIPHRERBBSONPERA Santana,L,0-163 552594 6.53 Drake20001130 6.82 DETROITIPHRERBBSONPERA Zmmrnn,W,5-46.18 200196 3.98 Wilson,H,9.20 000043.80 Jimenez,H,1610 000013 3.28 Greene,S,24-2712 110024 4.12 Inheritedrunners-scored„Wilson1-0. Umpires„Home,AngelHernandezFirst, BruceDreckmanSecond,ChadFairchild Third,MikeEstabrook. T„2:37.A„24,849(41,297).METS6,MARLINS2NEWYORKABRHBIBBSOAVG. Rosarioss503201.235 McNeil2b511000.289 Flores1b502000.273 Confortolf411111.233 Nimmorf500002.248 Frazier3b422001.216 Jacksoncf423101.286 Plaweckic301200.222 Wheelerp300002.195 b-Reyesph100001.185 Lugop000000.091 Blevinsp000000.000 Smithp000000--TOTALS39613619 MIAMIABRHBIBBSOAVG. Sierracf400000.184 Andersonrf300012.283 Realmutoc401001.290 Dietrich1b300002.279 Castro2b400001.282 Prado3b301011.232 Ortegalf411000.250 Rojasss311200.257 Urenap100000.059 Rucinskip000000.000 Garciap000000.000 a-Riddleph100001.221 Guerrap000000--Conleyp000000--TOTALS3024228 NEWYORK001003020„6131 MIAMI000000200„240 a-struckoutforGarciainthe7th.b-struck outforWheelerinthe8th. E„Rosario(10).LOB„NewYork8, Miami5.2B„Flores(20),Jackson(11), Realmuto(25).HR„Rojas(9),offWheeler. RBIs„Rosario2(31),Conforto(40),Jackson (22),Plawecki2(15),Rojas2(44).S„Urena. Runnersleftinscoringposition„NewYork2 (Nimmo2)Miami5(Sierra,Dietrich,Castro, Ortega,Urena).RISP„NewYork5for9 Miami0for6. Runnersmovedup„Nimmo,Rojas. GIDP„Castro. DP„NewYork1(Smith,McNeil,Flores). NEWYORKIPHRERBBSONPERA Wheeler,W,7-674 2218108 3.82 Lugo10 000013 2.80 Blevins00 000013.94 Smith10 001012 2.25 MIAMIIPHRERBBSONPERA Urena,L,3-125.18 441390 4.74 Rucinski.21 000193.00 Garcia10000010 4.39 Guerra13 220321 6.32 Conley11 000219 3.34 Blevinspitchedto1batterinthe9th. Inheritedrunners-scored„Smith1-0, Rucinski2-2.HBP„Rucinski(Plawecki), Blevins(Dietrich).WP„Wheeler. Umpires„Home,JerryMealsFirst,Ed HickoxSecond,RamonDeJesusThird,Gabe Morales. T„2:43.A„6,993(36,742).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,99; Betts,Boston,95;Martinez, Boston,83;Trout,LosAngeles,82;Benintendi,Boston, 81;Ramirez,Cleveland,78; Segura,Seattle,77;Bregman,Houston,75;Springer, Houston,74;Rosario,Minnesota,73. RBI: Martinez,Boston, 99;Davis,Oakland,88; Ramirez,Cleveland,83; Encarnacion,Cleveland,81; Haniger,Seattle,74;Lindor, Cleveland,74;Stanton, NewYork,74;Cruz,Seattle, 73;Bregman,Houston,71; Gallo,Texas,71. HITS: Martinez,Boston, 139;Lindor,Cleveland,138; Rosario,Minnesota,137; Segura,Seattle,137;Altuve, Houston,134;Betts,Boston, 131;Merri“eld,KansasCity, 130;Benintendi,Boston, 128;Castellanos,Detroit, 127;Stanton,NewYork, 124. HOMERUNS: Martinez, Boston,35;Ramirez,Cleveland,33;Davis,Oakland, 32;Gallo,Texas,31;Cruz, Seattle,30;Trout,LosAngeles,30;Lindor,Cleveland, 29;Stanton,NewYork,28; Betts,Boston,27;Judge, NewYork,26. STOLENBASES: Ramirez, Cleveland,27;Gordon,Seattle,26;Merri“eld,Kansas City,25;Smith,TampaBay, 25;Anderson,Chicago,22; Betts,Boston,22;Trout,Los Angeles,21;Benintendi, Boston,20;DeShields, Texas,18;2tiedat17. PITCHING: Severino,New York,15-5;Kluber,Cleveland,14-6;Porcello,Boston, 14-5;Carrasco,Cleveland, 13-6;Gonzales,Seattle, 12-7;Happ,NewYork,12-6; Morton,Houston,12-2; Snell,TampaBay,12-5;6 tiedat11. ERA: Sale,Boston,2.04; Bauer,Cleveland,2.26; Snell,TampaBay,2.27; Verlander,Houston,2.50; Cole,Houston,2.65;Kluber, Cleveland,2.74;Morton, Houston,2.81;Severino, NewYork,3.11;Clevinger, Cleveland,3.38;Fiers,Oakland,3.40. STRIKEOUTS: Sale,Boston, 207;Bauer,Cleveland,206; Verlander,Houston,206; Cole,Houston,202;Paxton, Seattle,175;Morton,Houston,167;Severino,NewYork, 167. NATIONALLEAGUE RUNS: Blackmon,Colorado,83;Albies,Atlanta, 79;Yelich,Milwaukee,79; Arenado,Colorado,77;Carpenter,St.Louis,77;Baez, Chicago,73;Harper,Washington,72;Goldschmidt, Arizona,71;Hernandez, Philadelphia,71;Turner, Washington,70. RBI: Baez,Chicago,88; Suarez,Cincinnati,87; Aguilar,Milwaukee,82; Arenado,Colorado,82; Story,Colorado,79;Rizzo, Chicago,75;Hoskins, Philadelphia,72;Harper, Washington,71;Freeman, Atlanta,70;Markakis, Atlanta,70. HITS: Markakis,Atlanta, 142;Freeman,Atlanta,139; Gennett,Cincinnati,131; Arenado,Colorado,128; Yelich,Milwaukee,128; Albies,Atlanta,127;Anderson,Miami,127;Castro, Miami,127;4tiedat126. HOMERUNS: Carpenter, St.Louis,31;Arenado, Colorado,29;Aguilar, Milwaukee,28;Harper, Washington,28;Suarez, Cincinnati,26;Baez, Chicago,25;Muncy,Los Angeles,25;Goldschmidt, Arizona,24;Story,Colorado,24;Shaw,Milwaukee, 23. STOLENBASES: Turner, Washington,31;SMarte, Pittsburgh,28;Hamilton, Cincinnati,27;MTaylor, Washington,24;Inciarte, Atlanta,23;Cain,Milwaukee,20;Baez,Chicago, 19;Peraza,Cincinnati, 18;Dyson,Arizona,16; Jankowski,SanDiego,15. PITCHING: Scherzer, Washington,15-5;Godley, Arizona,12-6;Greinke,Arizona,12-7;Lester,Chicago, 12-4;Mikolas,St.Louis, 12-3;Nola,Philadelphia, 12-3. ERA: deGrom,NewYork, 1.77;Scherzer,Washington,2.28;Nola,Philadelphia, 2.37;Mikolas,St.Louis, 2.74;Greinke,Arizona,2.89; Foltynewicz,Atlanta,2.98; Freeland,Colorado,3.04; Arrieta,Philadelphia,3.11; Corbin,Arizona,3.15;Newcomb,Atlanta,3.15. STRIKEOUTS: Scherzer, Washington,216;Corbin, Arizona,183;deGrom,New York,183;Greinke,Arizona, 152;Pivetta,Philadelphia, 147.BOXSCORES ROUNDUP/MATCHUPSCubs3,Nationals2: JasonHeyward brokeupano-hitterwithatyingtworunsingleinthesixthinning,and AnthonyRizzodrewabases-loaded walkintheseventh.Inthe“rstmeetingbetweentheteamssinceChicago beatWashingtonintheNLDivision Series,theCubswoneventhough theydidntgetahitagainstNationalsstarterJeremyHellickson Rays7,BlueJays0: BlakeSnell pitched“veperfectinningsandthen waspulled,MichaelPerezhithis “rstcareerhomerunandtheTampa BayRaysbeattheTorontoBlueJays. Makinghissecondstartsincespendingtimeonthedisabledlistbecause ofshoulderfatigue,Snell(13-5) threw47pitches. Reds3,Diamondbacks0: Anthony DeSclafanistruckoutaseason-high ninetooutduelClayBuchholzand scoredoneofCincinnatistworuns onBillyHamiltonssuicide-squeeze bunttohelptheRedsbeatthe ArizonaDiamondbacks. Tigers5,Twins3: NikoGoodrumand JoseIglesiashomeredastheDetroit Tigersbrokeasix-gamelosingstrea k withawinovertheMinnesotaTwins. Mets6,Marlins2: ZackWheelerwon his“fthstraightstart,pitchingseven solidinningsandsendingtheNew YorkMetsovertheMiamiMarlins. LATE BostonatBaltimore TexasatN.Y.Yankees ClevelandatChicagoWhiteSox SeattleatHouston St.LouisatKansasCity OaklandatL.A.Angels MilwaukeeatAtlanta L.A.DodgersatColorado PhiladelphiaatSanDiego PittsburghatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonRoark(R)6-124.218-143-022.00.82 ChicagoLester(L)4:05p12-43.4417-60-116.05.63 ArizonaRay(L)3-24.926-80-017.23.57 CincinnatiHarvey(R)6:40p5-75.3710-90-212.210.66 MilwaukeeMiley(L)2-12.104-31-017.02.65 AtlantaTeheran(R)7:10p8-74.4813-91-115.07.80 NewYorkOswalt(R)1-25.132-41-016.03.38 MiamiStraily(R)7:10p4-54.358-100-114.26.14 LosAngelesBuehler(R)5-43.638-51-217.04.24 ColoradoFreeland(L)8:10p10-73.0414-92-118.11.47 PhiladelphiaNola(R)12-32.3716-70-019.02.84 SanDiegoLockett(R)8:40p0-29.280-20-28.29.35 PittsburghWilliams(R)9-83.8811-112-117.01.06 SanFran.TBD9:05p0-00.000-00-00.00.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasHutchison(R)1-26.290-10-13.018.00 NewYorkLynn(R)1:05p8-84.589-121-118.12.45 BostonPrice(L)11-63.9316-61-020.11.33 BaltimoreYacabonis(R)1:05p0-07.151-10-09.05.00 TampaBayTBD0-00.000-00-00.00.00 TorontoGaviglio(R)4:07p2-45.086-90-113.17.43 MinnesotaGibson(R)5-93.6010-131-219.03.79 DetroitLiriano(L)6:10p3-64.376-110-112.22.84 BostonTBD0-00.000-00-00.00.00 BaltimoreRamirez(R)7:05p1-45.663-41-111.210.80 ClevelandBauer(R)11-62.2515-93-019.10.93 ChicagoShields(R)7:10p4-134.508-160-217.06.35 SeattleLeBlanc(L)6-23.8112-60-116.25.94 HoustonMorton(R)7:10p12-22.8114-81-019.01.89 OaklandJackson(R)3-22.876-22-016.12.76 LosAngelesPena(R)9:07p1-34.973-50-311.28.49INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA St.LouisFlaherty(R)5-63.277-111-216.13.86 KansasCityDuffy(L)7:15p7-104.709-151-217.16.75 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAUG.11 1907: Inthesecondgameofadoubleheader,shortened byagreement,EdKargeroftheSt.LouisCardinals pitchedaseven-inningperfectgame,beatingthe BostonBraves4-0. 1926: TrisSpeakerofClevelandhithis700thcareer doublebuttheIndianslosttotheChicagoWhite Sox,7-2.ThedoublecameinthethirdinningoffJoe Edwards. 1929: BabeRuthhithis500thcareerhomeruninthe secondinningoffWillisHudlinatClevelandsLeague Park.ThehomerwasRuths30thoftheyear,butit wasntenoughastheIndiansbeattheYankees6-5. 1951: RobinRobertsofthePhiladelphiaPhilliesbeat theNewYorkGiants4-0,droppingtheGiants13 gamesbehindthe“rst-placeBrooklynDodgers. 1961: WarrenSpahnoftheMilwaukeeBravesscattered sixhitstobeattheChicagoCubs,2-1,forhis300th careervictory. 1970: PhiladelphiasJimBunningbeattheHouston Astros6-5tobecomethe“rstpitchertowin100games inbothleaguessinceCyYoung. 1986: Cincinnatiplayer-managerPeteRose,45,singled fourtimesanddoubledtosetaNLrecordwiththe10th “ve-hitgameofhiscareer.Rosedroveinthreeruns ina13-4losstotheSanFranciscoGiants,tomoveone aheadofMaxCareyfortherecord. 1987: MarkMcGwireoftheAthleticsbrokeAlRosens ALrookierecordbyhittinghis38thhomeruninOaklands8-2losstotheSeattleMariners.THURSDAYSGAMES AmericanLeague Cleveland5,Minnesota4 N.Y.Yankees7,Texas3 Toronto8,Boston5 TampaBay5,Baltimore4 Seattle8,Houston6 NationalLeague Washington6,Atlanta3 SanDiego8,Milwaukee4 L.A.Dodgers8,Colorado5 Pittsburgh10,SanFrancisco5 SUNDAYSGAMES AmericanLeague BostonatBaltimore,1:05p.m. TexasatN.Y.Yankees,1:05p.m. TampaBayatToronto,1:07p.m. MinnesotaatDetroit,1:10p.m. ClevelandatChi.WhiteSox,2:10p.m. SeattleatHouston,2:10p.m. OaklandatL.A.Angels,4:07p.m. NationalLeague ArizonaatCincinnati,1:10p.m. N.Y.MetsatMiami,1:10p.m. MilwaukeeatAtlanta,1:35p.m. L.A.DodgersatColorado,3:10p.m. PhiladelphiaatSanDiego,3:40p.m. PittsburghatSanFrancisco,4:05p.m. WashingtonatChicagoCubs,8:05p.m. Interleague St.LouisatKansasCity,2:15p.m.FANTASYPLAYSPLAYERSTOPICKUP RYANMADSON,RP,WashingtonNationals(20percentownedinCBSSports leagues): Madsonsseasonlongperipheralstatsmaynotimpress,butwith KelvinHerreraontheDL,helltemporarily takeoverascloser.Madsonhasexperienceclosingoutgamesandcouldprovide afewweeksofsaveopportunities. RANDALLGRICHUK,OF,TorontoBlue Jays(28percent): Someconsidered Grichukadeepsleepercomingintothe 2018seasonbutheslumpedearlyon. ByJuly13hehada.199battingaverage. Hesturnedthingsaroundsincethen, batting.310with“vehomersand14 RBIs. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos9637795131.347 JMartinezBos10942083139.331 AltuveHou10440764134.329 MMachadoBal9636548115.315 SimmonsLAA10439356122.310 TroutLAA10937282115.309 SeguraSea10844577137.308 MDuffyTB9637841115.304 BenintendiBos10942181128.304 Merri“eldKC11043354130.300 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl11243964142.323 YelichMil10240179128.319 FFreemanAtl11243768139.318 GennettCin11141867131.313 DickersonPit9736451114.313 ArenadoCol10941577128.308 DPeraltaAri10441256126.306 SuarezCin9837060112.303 AlmoraChC1073315199.299 JBaezChC11241972125.298 ThroughAug.9

PAGE 29

The Sun / Saturday, August 11, 2018 www.yoursun.com SP Page 5 SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBClearwater (Phillies) 30 17 .638 „ Dunedin (Blue Jays) 29 19 .604 1 Lakeland (Tigers) 24 20 .545 4 Daytona (Reds) 23 24 .489 7 Tampa (Yankees) 22 26 .458 8 Florida (Braves) 15 29 .341 13 South Division W L Pct. GBCharlotte (Rays) 29 17 .630 „ Fort Myers (Twins) 28 19 .596 1 Palm Beach (Cardinals) 23 23 .500 6 Jupiter (Marlins) 19 25 .432 9 St. Lucie (Mets) 19 27 .413 10 Bradenton (Pirates) 15 30 .333 13 Fridays GamesJupiter 7, Daytona 1 Jupiter at Daytona, Game 2, TBD Clearwater 4, St. Lucie 3 Tampa 10, Bradenton 8 Lakeland at Palm Beach, 6:30 p.m. Fort Myers 6, Florida 4 Charlotte 7, Dunedin 6Saturdays GamesLakeland at Palm Beach, 5:30 p.m. Dunedin at Charlotte, 6:05 p.m. St. Lucie at Clearwater, 6:15 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Florida, 6:31 p.m. Jupiter at Daytona, 7:05 p.m.Sundays GamesFort Myers at Florida, 11 a.m. Dunedin at Charlotte, 12:35 p.m. Lakeland at Palm Beach, 1 p.m. St. Lucie at Clearwater, 1 p.m. Tampa at Bradenton, 1 p.m. Jupiter at Daytona, 5:35 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 1 0 0 1.000 26 17 Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Houston 1 0 0 1.000 17 10 Indianapolis 1 0 0 1.000 19 17 Jacksonville 0 1 0 .000 20 24 Tennessee 0 1 0 .000 17 31 NORTH W L T PCT. PF PA Baltimore 2 0 0 1.000 50 23 Pittsburgh 1 0 0 1.000 31 14 Cleveland 1 0 0 1.000 20 10 Cincinnati 1 0 0 1.000 30 27 WEST W L T PCT. PF PA Kansas City 0 1 0 .000 10 17 Denver 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 1 0 .000 21 24 N.Y. Giants 0 1 0 .000 10 20 Washington 0 1 0 .000 17 26 Philadelphia 0 1 0 .000 14 31 SOUTH W L T PCT. PF PA Carolina 1 0 0 1.000 28 23 New Orleans 1 0 0 1.000 24 20 Tampa Bay 1 0 0 1.000 26 24 Atlanta 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 31 17 Chicago 0 2 0 .000 43 47 Detroit 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 WEST W L T PCT. PF PA San Francisco 1 0 0 1.000 24 21 Seattle 0 1 0 .000 17 19 L.A. Rams 0 1 0 .000 7 33 Arizona 0 0 0 .000 0 0WEEK 1 Thursdays GamesNew Orleans 24, Jacksonville 20 Pittsburgh 31, Philadelphia 14 Carolina 28, Buffalo 23 Cleveland 20, N.Y. Giants 10 Tampa Bay 26, Miami 24 Cincinnati 30, Chicago 27 New England 26, Washington 17 Baltimore 33, L.A. Rams 7 Green Bay 31, Tennessee 17 Houston 17, Kansas City 10 Indianapolis 19, Seattle 17 San Francisco 24, Dallas 21Fridays GamesAtlanta at N.Y. Jets, late Detroit at Oakland, lateSaturdays GamesMinnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.WEEK 2 Thursday, Aug. 16Philadelphia at New England, 7:30 p.m. N.Y. Jets at Washington, 8 p.m. Pittsburgh at Green Bay, 8 p.m.Friday, Aug. 17N.Y. Giants at Detroit, 7 p.m. Kansas City at Atlanta, 7 p.m. Miami at Carolina, 7:30 p.m. Buffalo at Cleveland, 7:30 p.m. Arizona at New Orleans, 8 p.m.Saturday, Aug. 18Jacksonville at Minnesota, 1 p.m. Oakland at L.A. Rams, 4 p.m. Cincinnati at Dallas, 7 p.m. Tampa Bay at Tennessee, 8 p.m. San Francisco at Houston, 8 p.m. Chicago at Denver, 9:05 p.m. Seattle at L.A. Chargers, 10 p.m.Monday, Aug. 20Baltimore at Indianapolis, 8 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason Amway Top 25 football poll, with “ rst-place votes in parentheses, 2017 “ nal records, total points based on 25 points for “ rst place through one point for 25th, and last years “ nal ranking (LYR): REC. PTS. LYR 1. Alabama (61) 13-1 1621 1 2. Clemson (3) 12-2 1547 4 3. Ohio State (1) 12-2 1458 5 4. Georgia 13-2 1452 2 5. Oklahoma 12-2 1288 3 6. Washington 10-3 1245 15 7. Wisconsin 13-1 1243 6 8. Miami (Fla.) 10-3 1091 13 9. Penn State 11-2 1050 8 10. Auburn 10-4 1004 12 11. Notre Dame 10-3 892 11 12. Michigan State 10-3 870 16 13. Stanford 9-5 768 19 14. Michigan 8-5 752 „ 15. Southern California 11-3 691 10 16. Texas Christian 11-3 530 9 17. Virginia Tech 9-4 524 25 18. Mississippi State 9-4 407 20 19. Florida State 7-6 328 „ 20. West Virginia 7-6 310 „ 21. Texas 7-6 265 „ 22. Boise State 11-3 261 22 23. Central Florida 13-0 259 7 24. Louisiana State 9-4 254 18 25. Oklahoma State 10-3 168 14 Others receiving votes: South Carolina 138; Florida 135; Oregon 105; Utah 81; Northwestern 67; Texas A&M 67; Kansas State 35; Florida Atlantic 27; Boston College 23; Memphis 23; North Carolina State 22; Arkansas State 19; Troy 19; Appalachian State 16; San Diego State 15; Iowa 8; Iowa State 8; Kentucky 8; Washington State 7; South Florida 6; Duke 5; Fresno State 4; Louisville 3; Arizona 2; Houston 2; Army 1; Northern Illinois 1.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -128 Washington +118 Arizona -138 at Cincinnati +128 at Atlanta -105 Milwaukee -105 at Miami -105 New York -105 Los Angeles -121 at Colorado +111 Philadelphia -188 at San Diego +173 at San Francisco Off Pittsburgh Off American Leagueat New York -222 Texas +202 at Toronto Off Tampa Bay Off Minnesota -133 at Detroit +123 at Baltimore Off Boston Off at Baltimore Off Boston OFF Cleveland -235 at Chicago +215 at Houston -195 Seattle +180 at Los Angeles Off Oakland OffInterleagueSt. Louis -151 at Kansas City +141NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comGOLFPGA TOURPGA CHAMPIONSHIPFridays leaders at Bellerive Country Club St. Louis Purse: TBA ($10.5 million in 2017). Yardage: 7,316; Par: 70 (35-35)Partial Second RoundGary Woodland 64-66„130 -10 Kevin Kisner 67-64„131 -9 Brooks Koepka 69-63„132 -8 Dustin Johnson 67-66„133 -7 Charl Schwartzel 70-63„133 -7 Thomas Pieters 67-66„133 -7 Brandon Stone 66-68„134 -6 Adam Scott 70-65„135 -5 Francesco Molinari 68-67„135 -5 Patrick Cantlay 68-67„135 -5 Jon Rahm 68-67„135 -5 Jason Kokrak 68-67„135 -5 Emiliano Grillo 69-67„136 -4 Justin Rose 67-69„136 -4 Zach Johnson 66-70„136 -4 Matt Wallace 71-66„137 -3 Jordan Spieth 71-66„137 -3 Andrew Putnam 68-69„137 -3 Tyrrell Hatton 71-67„138 -2 Thorbjrn Olesen 70-68„138 -2 Daniel Berger 73-65„138 -2 Mike Lorenzo-Vera 73-65„138 -2 Andrew Landry 73-65„138 -2 Chris Kirk 68-70„138 -2 Russell Henley 74-65„139 -1 Tommy Fleetwood 69-70„139 -1 Satoshi Kodaira 71-68„139 -1 Marc Leishman 68-71„139 -1 Brice Garnett 71-68„139 -1 Kevin Na 70-69„139 -1 Chez Reavie 71-68„139 -1 Russell Knox 71-68„139 -1 Joaquin Niemann 68-71„139 -1 Chris Stroud 69-70„139 -1 Kevin Chappell 69-71„140 E Nick Watney 75-65„140 E Ted Potter, Jr. 74-66„140 E Adrian Otaegui 73-67„140 E Seungsu Han 74-66„140 E Ben Kern 71-69„140 E Luke List 71-70„141 +1 Kyle Stanley 68-73„141 +1 Matt Kuchar 71-70„141 +1 Sergio Garcia 70-71„141 +1 Brendan Steele 73-68„141 +1 Whee Kim 75-67„142 +2 Alex Noren 71-71„142 +2 Shaun Micheel 73-69„142 +2 Bill Haas 72-70„142 +2 Justin Harding 72-70„142 +2 John Daly 73-70„143 +3 Patrick Reed 72-71„143 +3 Charley Hoffman 72-71„143 +3 Anirban Lahiri 70-73„143 +3 Beau Hossler 73-71„144 +4 Chris Wood 70-74„144 +4 Paul Broadhurst 74-70„144 +4 Jason Dufner 72-72„144 +4 Aaron Wise 76-68„144 +4 Ryuko Tokimatsu 73-71„144 +4 Kelly Kraft 71-74„145 +5 Zach J. Johnson 76-69„145 +5 Ryan Vermeer 73-73„146 +6 Danny Balin 72-75„147 +7 Matt Dobyns 76-71„147 +7 Y.E. Yang 73-74„147 +7 Chesson Hadley 75-73„148 +8 Bubba Watson 70-78„148 +8 Paul Casey 75-73„148 +8 Omar Uresti 75-73„148 +8 Matthew Borchert 74-74„148 +8 Si Woo Kim 72-77„149 +9 Marty Jertson 76-74„150 +10 Michael Kim 73-77„150 +10 Brian Smock 79-71„150 +10 Johan Kok 78-73„151 +11 Jaysen Hansen 76-75„151 +11 Jorge Campillo 78-74„152 +12Leaderboard at time of suspended play Golfer Score Thru Gary Woodland -10 F Kevin Kisner -9 F Brooks Keopka -8 F Dustin Johnson -7 F Charl Schwartzel -7 F Thomas Pieters -7 F Rickie Fowler -7 10 Brandon Stone -6 FEUROPEAN TOUREUROPEAN GOLF TEAM CHAMPIONSHIPSAt PGA Centenary Course, Gleneagles, Scotland Purse: $635,000. Yardage: 6,624; Par: 72Wednesdays Four-Ball Match Play Men Group ABritain 1, halved Spain 2 Sweden 2, def. Sweden 1, 1 upGroup BBritain 3, def. Britain 2, 4&3 Italy 2, def. Ireland, 2&1Group CSpain 1, def. Portugal, 2&1 Poland, def. Denmark, 1 upGroup DNorway, def. Italy 1, 4&3 Iceland, def. Belgium, 6&5Women Group ABritain 1, def. Spain, 5&4 Germany 2, def. Belgium, 5&3Group BFrance 1, def. Germany 1, 4&3 France 2, def. Sweden 2, 2&1Group CBritain 3, def. Iceland, 5&4 Finland, def. Austria, 3&2Group DBritain 2, def. Sweden 1, 3&2 Sweden 3, def. Norway, 5&4Thursdays Four-Ball Match Play Group ABritain 1, def. Sweden 1, 6&5 Spain 2, def. Sweden 2, 1 upGroup BItaly 2, def. Britain 2, 2&1 Britain 3, def. Ireland, 2&1Group CSpain 1, def. Poland, 2&1 Portugal, def. Denmark, 2&1Group DNorway, def. Belgium, 2 up Iceland, def. Italy 1, 2&1Women Group ABritain 1, def. Germany 2, 4&3 Spain, halved BelgiumGroup BFrance 1, halved France 2 Sweden 2, def. Germany 1, 3&2Group CBritain 3, def. Austria, 5&3 Iceland, halved FinlandGroup DBritain 2, def. Norway, 1 up Sweden 1, def. Sweden 3, 5&4Fridays Four-Ball Match Play Group ASweden 2, def. Britain 1, 3&2 Spain 2, def. Sweden 1, 3&2, Spain 2 advanced to semi“ nalsGroup BIreland, def. Britain 2, 4&3 Britain 3, def. Italy 2, 1 up, Italy 2 advanced to semi“ nalsGroup CDenmark, def. Spain 1, 4&3, Spain 1 advanced to semi“ nals Portugal, def. Poland, 5&3Group DItaly 1, def. Belgium, 4&3 Iceland, def. Norway, 2 up, Iceland advanced to semi“ nalsWomen Group ABritain 1, def. Belgium 4&2, Britain 1 advanced to semi“ nals Germany 2, def. Spain, 1 upGroup BSweden 2, def. France 1, 4&3 France 2, def. Germany 1, 1 up, France 2 advanced to semi“ nalsGrou p C Britain 3, halved Finland, Britain 3 advanced to semi“ nals Iceland, halved AustriaGroup DSweden 3, def. Britain 2, 2 up, Sweden 3 advanced to semi“ nals Norway, def. Sweden 1, 2&1U.S.G.A.U.S. WOMENS AMATEURFridays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71 Quarter“ nalsKristen Gillman, Austin, Texas (140) def. Lucy Li, Redwood Shores, Calif. (133), 19 holes Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Jaclyn Lee, Canada (136), 3 and 2 Lauren Stephenson, Lexington, S.C. (141) def. Lauren Greenlief, Ashburn, Va. (137), 2 and 1 Jiwon Jeon, South Korea (141) def. Gurleen Kaur, Houston, Texas (142), 19 holesWEB.COM TOURELLIE MAE CLASSICFridays leaders at TPC Stonebrae, Hayward, Calif. Purse: $600,000. Yardage: 7,024; Par: 70 (35-35)Second RoundLee Hodges 66-62„128 Chris Killmer 63-65„128 Tyler McCumber 63-66„129 Corey Pereira 64-65„129 Chris Williams 65-65„130 Jared du Toit 66-65„131 Carter Jenkins 66-65„131 Charles Wang 65-66„131 Jonathan Garrick 63-69„132 Jeremy Paul 64-69„133 Greyson Sigg 68-65„133 Brad Miller 67-66„133 Timothy Madigan 68-66„134 Scott Kelly 68-66„134 Sam Fidone 67-67„134 Joseph Harrison 68-66„134 Grady Brame Jr. 67-67„134 Zach Foushee 67-67„134 Ryan Williams 65-69„134 Michael Schoolcraft 68-66„134 Myles Lewis 65-70„135 Matthew Picanso 65-70„135 Danny Walker 68-67„135 Zach Wright 67-68„135 Matt Marshall 67-68„135 Wes Heffernan 68-67„135 Ben Polland 66-69„135 Mathias Dahl 67-68„135 Chris Hickman 66-69„135 Anthony Maccaglia 68-67„135 Yannik Paul 70-66„136 Max Greyserman 73-63„136 Chad McCann 72-64„136 Scott Secord 71-65„136 Jared Bettcher 69-67„136 Michael Gellerman 67-69„136 Daniel Iceman 69-67„136 Hunter Stewart 68-68„136 Charlie Kern 68-68„136 David S. Bradshaw 65-71„136 Jake Knapp 69-67„136 David Pastore 66-70„136 Jake Mondy 72-65„137 Theo Humphrey 67-70„137 Justin Doeden 70-67„137 Riley Wheeldon 69-68„137 Evan Bowser 68-69„137 JD Tomlinson 70-67„137 Blake Olson 68-69„137 Scott Wolfes 67-70„137 Paul Park 70-67„137 Mathew Goggin 67-70„137 Patrick Fishburn 70-67„137 Brendon Jelley 67-70„137 Brad Fritsch 68-69„137 Jake Shuman 71-66„137 Austin Quick 70-67„137 Byron Meth 69-68„137 Paul McConnell 70-68„138 Daniel Stringfellow 69-69„138 Alex Springer 67-71„138 Blake Sattler 69-69„138 Cody Blick 68-70„138 Andrew Dorn 71-67„138 Brett Lederer 69-69„138 Charlie Bull 70-68„138 Failed to make the cut Jimmy Beck 72-67„139 Derek Bard 73-66„139 Alexander Hicks 68-71„139 Brett Coletta 74-65„139 Jake Duvall 71-68„139 Brian Dwyer 71-68„139 Ben Geyer 69-70„139 Eric Banks 68-71„139 Will McCurdy 70-69„139 Andrew J. Funk 70-69„139 Damian Telles 69-70„139 Ian Davis 68-71„139 Matt Gilchrest 73-66„139 Jesse Smith 71-68„139 Alistair Docherty 69-70„139 Max Gilbert 71-68„139 Dawson Armstrong 69-70„139 Aaron Cockerill 71-68„139 Jake Kevorkian 67-72„139 Grant Hirschman 69-70„139 Taylor Pendrith 66-73„139 Ruben Sondjaja 71-69„140 Brinson Paolini 70-70„140 Jere Pelletier 68-72„140 T.T. Cr ouch 73-67„140 Olin Browne, Jr. 70-70„140 P.J. Samiere 71-69„140 Jack Newman 71-69„140 Zane Thomas 70-70„140 George Cunningham 69-71„140 Chandler Blanchet 67-73„140 Tyler Klava 71-69„140 Matthew NeSmith 74-67„141 Blake D. Trimble 69-72„141 Eric Onesi 71-70„141 Evan Holmes 68-73„141 Riley Fleming 71-70„141 Alexander Matlari 70-71„141 William Register 73-68„141 Paul Barjon 71-71„142 Dalton Ward 72-70„142 Lorens Chan 71-71„142 Daniel Kim 73-69„142 Casey Komline 73-69„142 Tanner Kesterson 70-72„142 Drew Weaver 72-70„142 James Love 70-72„142 Ryan Elmore 71-71„142 Russell Surber 69-73„142 Ben Grif“ n 72-71„143 Michael McGowan 74-69„143 Michael Gligic 74-69„143 Josh Hart 75-68„143 Easton Renwick 73-70„143 Carr Vernon 71-72„143 Ryan Snouffer 71-72„143 Eric Dietrich 71-72„143 Franklin Corpening 72-71„143 Greg Eason 76-67„143 Alex Chiarella 72-71„143 Christopher Pete“ sh 68-75„143 Cole Miller 73-71„144 Max Buckley 74-70„144 Brett Hogan 73-71„144 Dylan Wu 75-69„144 David Rose 72-72„144 Ben Corfee 77-67„144 Andrew Buchanan 73-71„144 Ian Holt 72-73„145 Sarosh Adi 73-72„145 Tee-K Kelly 72-73„145 Cory Churchman 75-70„145 Jake Johnson 75-70„145 Blair Hamilton 72-73„145 Tyler Salsbury 72-73„145 Andrej Bevins 74-71„145 Derek Barron 73-73„146 Mark Anguiano 71-75„146Jonathan Khan 75-71„146 Stoney Crouch 72-74„146 Tyson Alexander 72-74„146 Aaron Crawford 71-75„146 Andrew Levitt 76-71„147 Curtis Reed 79-68„147 Stephen Thomas 75-72„147 Zach Zaback 74-75„149 Zach Seabolt 75-74„149 Parker Dudley 77-74„151 Craig Dale 77-77„154 Wil Bateman 80-77„157AUTO RACINGNASCAR MONSTER ENERGY CUPCONSUMERS ENERGY 400Site: Michigan International Speedway, Brooklyn, Michigan.Fridays qualifyingCar number in parentheses 1. (11) Denny Hamlin, Toyota, 202.794 mph. 2. (18) Kyle Busch, Toyota, 202.731. 3. (4) Kevin Harvick, Ford, 202.100. 4. (20) Erik Jones, Toyota, 201.805. 5. (3) Austin Dillon, Chevrolet, 201.748. 6. (31) Ryan Newman, Chevrolet, 201.658. 7. (78) Martin Truex Jr., Toyota, 201.421. 8. (12) Ryan Blaney, Ford, 201.309. 9. (22) Joey Logano, Ford, 201.230. 10. (88) Alex Bowman, Chevrolet, 201.185. 11. (10) Aric Almirola, Ford, 200.524. 12. (41) Kurt Busch, Ford, 200.033. 13. (17) Ricky Stenhouse Jr., Ford, 200.842. 14. (21) Paul Menard, Ford, 200.814. 15. (1) Jamie McMurray, Chevrolet, 200.574. 16. (14) Clint Bowyer, Ford, 200.267. 17. (42) Kyle Larson, Chevrolet, 200.072. 18. (2) Brad Keselowski, Ford, 199.590. 19. (48) Jimmie Johnson, Chevrolet, 199.496. 20. (24) William Byron, Chevrolet, 199.231. 21. (9) Chase Elliott, Chevrolet, 199.077. 22. (43) Bubba Wallace, Chevrolet, 197.721. 23. (37) Chris Buescher, Chevrolet, 197.596. 24. (38) David Ragan, Ford, 197.439. 25. (47) AJ Allmendinger, Chevrolet, 197.352. 26. (6) Trevor Bayne, Ford, 197.298. 27. (13) Ty Dillon, Chevrolet, 197.298. 28. (95) Kasey Kahne, Chevrolet, 197.287. 29. (34) Michael McDowell, Ford, 196.512. 30. (32) Matt DiBenedetto, Ford, 196.383. 31. (00) Landon Cassill, Chevrolet, 195.567. 32. (72) Corey LaJoie, Chevrolet, 193.533. 33. (51) BJ McLeod, Chevrolet, 191.744. 34. (99) Gray Gaulding, Chevrolet, 190.446. 35. (15) Reed Sorenson, Chevrolet, 189.663. 36. (7) Garrett Smithley, Chevrolet, 188.344. 37. (66) Timmy Hill, Chevrolet, 185.648. 38. (96) Jeffrey Earnhardt, Toyota, 184.054. 39. (23) Blake Jones, Toyota, 182.315. 40. (19) Daniel Suarez, Toyota, 0.000.UPCOMING RACESNASCAR XFINITY ROCK N ROLL TEQUILA 170Site: Lexington, Ohio. Schedule: Today, practice, 1:35 p.m. & 4:05 p.m.; Saturday, qualifying, 11:30 a.m., race, 3 p.m., NBCSN.Track: Mid-Ohio Sports Car Course (road, 2.258 miles)Race distance: 169.35 miles, 75 laps. Last year: Sam Hornish came out of semiretirement to win from the pole. Last race: Joey Logano won Watkins Glen after also being the fastest in qualifying. Fast facts: Logano beat among others Christopher Bell, who had won the previous three races. Bell was attempting to become the “ rst series driver with four wins in a row since Sam Ard in 1983. ...Bell “ nished ninth, but he retained the series lead at 22 points over Cole Custer. Daniel Hemric and Elliott Sadler are in third and fourth place respectively. ... NASCAR Hall of Famer Bill Elliott, 62, is set for a one-off X“ nity start at Road America on Aug. 25. Elliott hasnt run a NASCAR event in six years. Next race: Food City 300, Aug. 17, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK CORRIGAN OIL 200Site: Brooklyn, Michigan. Schedule: Today, practice, 1:05 & 3:05 p.m., FS1; Saturday, qualifying, 9:30 a.m., (FS1), race, 1 p.m., FS1 Track: Michigan International Speedway. Race distance: 200 miles, 100 laps. Last year: Bubba Wallace took “ rst in his only truck race of 2017. Last race: Busch won at Pocono for the 51st time in a NASCAR truck, tying him with Ron Hornaday Jr. for the most all time. Fast facts: Buschs truck numbers are astounding. He has won 51 times in just 145 starts, with 93 top-5s and 114 top-10s. Slowing down in the series hasnt been an issue for Busch either. Busch has just 20 starts since 2015, and yet hes won nine of them. ...Johnny Sauter enters Michigan with a 65-point lead over Noah Gragson. Next race: UNOH 200, August 16, Bristol Motor Speedway. Online: www.nascar.com VERIZON INDYCARLast race: Alexander Rossi won Mid-Ohio. Hes second in the standings, 46 points behind Scott Dixon. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 6 48 50 28 New York Red Bulls 14 6 2 44 44 23 New York City FC 13 5 5 44 45 29 Columbus 10 7 6 36 30 29 Montreal 9 13 2 29 30 40 New England 7 7 8 29 36 35 Philadelphia 8 11 3 27 29 37 Orlando City 7 14 2 23 35 54 Toronto FC 6 11 5 23 37 41 Chicago 6 13 5 23 35 48 D.C. United 4 9 6 18 30 36 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 4 6 42 36 28 Portland 10 3 7 37 33 25 Sporting Kansas City 10 6 6 36 40 30 Los Angeles FC 10 6 6 36 45 37 Los Angeles Galaxy 10 8 5 35 44 38 Real Salt Lake 10 9 4 34 33 40 Vancouver 8 9 6 30 36 46 Seattle 8 9 5 29 24 25 Minnesota United 9 13 1 28 36 46 Houston 7 9 6 27 39 33 Colorado 5 12 5 20 27 37 San Jose 3 12 7 16 32 41 3 points for victory, 1 point for tieTodays GamesHouston at Columbus, 7:30 p.m. Philadelphia at New England, 7:30 p.m. New York Red Bulls at Chicago, 8:30 p.m. San Jose at Colorado, 9 p.m. Montreal at Real Salt Lake, 10 p.m. Minnesota United at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Los Angeles FC, 10:30 p.m. Vancouver at Portland, 11 p.m.Sundays GamesNew York City FC at Toronto FC, 4 p.m. Orlando City at D.C. United, 8 p.m. FC Dallas at Seattle, 10 p.m.Tuesday, Aug. 14Colorado at Los Angeles Galaxy, 10:30 p.m.Wednesday, Aug. 15Portland at D.C. United, 8 p.m. Real Salt Lake at Los Angeles FC, 10 p.m.Saturday, Aug. 18Los Angeles Galaxy at Seattle, 4 p.m. New York Red Bulls at Vancouver, 7 p.m. New York City FC at Philadelphia, 7 p.m. Chicago at Montreal, 7:30 p.m. Minnesota United at FC Dallas, 8 p.m. Portland at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Houston, 9 p.m. Toronto FC at San Jose, 10 p.m.Sunday, Aug. 19Columbus at Atlanta United FC, 4 p.m. New England at D.C. United, 7:30 p.m. Colorado at Los Angeles FC, 10 p.m.U.S. OPEN CUPAll times Eastern SEMIFINALS Wednesdays GamesPhiladelphia Union (MLS) 3, Chicago Fire (MLS) 0 Houston Dynamo (MLS) 3, Los Angeles FC (MLS) 3, Houston advances 7-6 on penalty kicksCHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), TBANATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 5 50 44 16 Seattle 9 4 6 33 22 15 Orlando 8 6 6 30 29 28 Portland 8 6 5 29 30 24 Chicago 7 4 8 29 27 23 Utah 7 6 7 28 17 19 Houston 6 8 5 23 23 30 Washington 2 14 4 10 11 28 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Fridays GameNorth Carolina 1, Chicago 1, tieTodays GamesSeattle at Utah, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Portland at Orlando, 7:30 p.m. Wednesday, Aug. 15Chicago at Seattle, 10:30 p.m.Friday, Aug. 17Washington at Houston, 8:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 20 10 .667 „ x-Washington 19 11 .633 1 x-Connecticut 17 12 .586 2 Chicago 10 19 .345 9 New York 7 22 .241 12 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 8 .742 „ x-Los Angeles 18 12 .600 4 x-Minnesota 17 13 .567 5 x-Phoenix 16 14 .533 6 Dallas 14 15 .483 8 Las Vegas 12 18 .400 10 x-clinched playoff spotWednesdays GamesLos Angeles 82, New York 81 Connecticut 101, Dallas 92Thursdays GamesWashington 100, Seattle 77 Atlanta 79, Los Angeles 73 Minnesota 89, Las Vegas 73Todays GamesConnecticut at Chicago, 9 p.m. Indiana at Phoenix, 10 p.m.Saturdays GamesDallas at Atlanta, 2 p.m. Indiana at Las Vegas, 10:30 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Friday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles Quarter“ nalsKevin Anderson (4), South Africa, def. Grigor Dimitrov (5), Bulgaria, 6-2, 6-2. Stefanos Tsitsipas, Greece, def. Alexander Zverev (2), Germany, 3-6, 7-6 (11), 6-4.Mens Doubles Quarter“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Jean-Julien Rojer, Netherlands, and Horia Tecau (7), Romania, 6-7 (5), 7-5, 10-6. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Mike Bryan and Jack Sock (4), United States, 7-6 (5), 6-4. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Kevin Anderson, South Africa, and Novak Djokovic, Serbia, 7-5, 7-5.THURSDAYS RESULTS Mens Singles Third RoundGrigor Dimitrov (5), Bulgaria, def. Frances Tiafoe, United States, 7-6 (1), 3-6, 7-6 (4). Kevin Anderson (4), South Africa, def. Ilya Ivashka, Belarus, 7-5, 6-3. Stefanos Tsitsipas, Greece, def. Novak Djokovic (9), Serbia, 6-3, 6-7 (5), 6-3. Alexander Zverev (2), Germany, def. Daniil Medvedev, Russia, 6-3, 6-2. Marin Cilic (6), Croatia, def. Diego Schwartzman (11), Argentina, 6-3, 6-2. Karen Khachanov, Russia, def. John Isner (8), United States, 7-6 (5), 7-6 (1). Robin Haase, Netherlands, def. Denis Shapovalov, Canada, 7-5, 6-2. Rafael Nadal (1), Spain, def. Stan Wawrinka, Switzerland, 7-5, 7-6 (4).Mens Doubles Second RoundOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, wal kover. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Lukasz Kubot, Poland, and Marcelo Melo (5), Brazil, 6-3, 5-7, 11-9. Mike Bryan and Jack Sock (4), United States, def. Feliciano Lopez and Marc Lopez, Spain, 7-6 (3), 6-3. Jean-Julien Rojer, Netherlands, and Horia Tecau (7), Romania, def. Ben Mclachlan, Japan, and Matwe Middelkoop, Netherlands, 6-3, 3-6, 10-5. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Jamie Murray, Britain, and Bruno Soares (6), Brazil, 6-4, 6-4. Kevin Anderson, South Africa, and Novak Djokovic, Serbia, def. Pierre-Hugues Herbert and Nicolas Mahut (3), France, 4-6, 6-4, 10-7. Sam Querrey and Rajeev Ram, United States, def. Juan Sebastian Cabal and Robert Farah (8), Colombia, 7-5, 4-6, 10-8. Henri Kontinen, Finland, and John Peers, Austalia, def. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, 7-5, 6-1.WTA TOURCOUPE ROGERS (U.S. Open Series)Friday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles Quarter“ nalsAshleigh Barty (15), Australia, def. Kiki Bertens, Netherlands, 6-3, 6-1. Sloane Stephens (3), United States, def. Anastasija Sevastova, Latvia, 6-2, 6-2.Womens Doubles Quarter“ nalsNicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Timea Babos, Hungary, and Kristina Mladenovic (3), France, 2-6, 6-3, 10-6. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, 6-3, 5-7, 10-8. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, 6-2, 6-4.THURSDAYS RESULTS Womens Singles Second RoundJohanna Konta, Britain, def. Victoria Azarenka, Belarus, 6-3, 6-1. Simona Halep (1), Romania, def. Anastasia Pavlyuchenkova, Russia, 7-6 (9), 4-6, 7-5. Venus Williams (13), United States, def. Sorana Cirstea, Romania, 7-6 (4), 6-4. Aryna Sabalenka, Belarus, def. Caroline Wozniacki (2), Denmark, 5-7, 6-2, 7-6 (4).Third RoundSloane Stephens (3), United States, def. Carla Suarez Navarro, Spain, 6-2, 7-5. Ashleigh Barty (15), Australia, def. Alize Cornet, France, 7-6 (3), 6-4. Anastasija Sevastova, Latvia, def. Julia Goerges (10), Germany, 6-3, 7-6 (2). Kiki Bertens, Netherlands, def. Petra Kvitova (8), Czech Republic, 6-3, 6-2. Elina Svitolina (5), Ukraine, def. Johanna Konta, Britain, 6-3, 6-4. Caroline Garcia (6), France, def. Maria Sharapova, Russia, 6-3, 6-2. Elise Mertens (14), Belgium, def. Aryna Sabalenka, Belarus, 2-6, 7-6 (1), 6-0. Simona Halep (1), Romania, def. Venus Williams (13), United States, 6-2, 6-2.Womens Doubles Second RoundShuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Barbora Krejcikova and Katerina Siniakova (1), Czech Republic, 4-6, 7-6 (6), 10-8. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Johanna Konta, Britain, and Zhang Shuai, China, walkover. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, wal kover. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, 6-3, 6-4. Eugenia Bouchard, Canada, and Sloane Stephens, United States, def. Kirsten Flipkens, Belgium, and Daria Gavrilova, Australia, 6-0, 6-3.TRANSACTIONSBASEBALLAmerican Lea g ue LOS ANGELES ANGELS „ Placed OF Mike Trout on the 10-day DL, retroactive to Monday, Aug. 6. OAKLAND ATHLETICS „ Activated RHP Fernando Rodney. Designated RHP Chris Hatcher for assignment. Assigned LHP Jerem y Bleich outright to Nashville (PCL).National LeagueCHICAGO CUBS „ Signed LHP Jorge De La Rosa. Transferred RHP Yu Darvish to the 60-day DL. Optioned LHP Randy Rosario to Iowa (PCL). PHILADELPHIA PHILLIES „ Acquired 1B Justin Bour and cash from Miami for LHP McKenzie Mills.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced INF Alfredo Angarita was transferred to Fresno (PCL).American AssociationCLEBURNE RAILROADERS „ Signed C Paul Ludden.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Jake Fisher. Placed RHP John Brownell on the inactive list.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Ricky Schafer. TROIS-RIVIERES AIGLES „ Signed RHP Isaac Gil and LHP Trey Robledo.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed CB Tim Scott to a one-year contract. CINCINNATI BENGALS „ Waived OT Austin Fleer and HB Ray Lawry.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Re-signed C Dylan Larkin to a “ ve-year contract.COLLEGESDISTRICT COLUMBIA „ Announced womens basketball F Patricia Albert and C Alexis Taylor have tranferred from Coppin State and G Etalyia Vogt has transferred from Towson. RHODE ISLAND COLLEGE „ Named Alex Moore womens assistant basketball coach. SAN FRANCISCO „ Named Pat McCurry cross country and track and “ eld coach. TENNESSEE „ Signed womens basketball coach Holly Warlick to a three-year contract extension through the 2021-22 season.NADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 3 0 8 176 168 Hamilton 3 4 0 6 181 147 Toronto 2 5 0 4 137 220 Montreal 1 6 0 2 103 242 WEST DIVISION W L T PTS PF PA Calgary 7 0 0 14 206 87 Edmonton 5 3 0 10 221 198 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 4 0 6 151 175 B.C. 3 4 0 6 157 188Thursdays GameBC 31, Edmonton 23Fridays GameHamilton at Winnipeg, lateTodays GameMontreal at Ottawa, 8 p.m.Friday, Aug. 17Ottawa at Winnipeg, 8:30 p.m.Saturday, Aug. 18BC at Toronto, 4 p.m. Montreal at Edmonton, 9 p.m.Sunday, Aug. 19Calgary at Saskatchewan, 7 p.m.BOXINGSCHEDULEAug. 11At Avalon Theater, Hollywood, Calif., Jesus Rojas vs. Joseph Diaz, Jr., 12, for Rojas WBA World featherweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 17At Fantasy Spring Resort Casino, Indio, Calif. (ESPN2), Andrew Cancio vs. Dardan Zenunaj, 10, junior lightweights.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland, Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title; Tyson Fury vs. Francesco Pianeta, 10, heavyweights. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, light heavtweights. At Ocean Resort Casino, Atlantic City, N.J. (ESPN), Bryant Jennings vs. Alexander Dimitrenko, 12, heavyweights; Jesse Hart vs. Mike Gavronski, 10, for Harts NABF super middleweight title.Aug. 25At Gila River Arena, Glendale, Ariz. (ESPN), Raymundo Beltran vs. Jose Pedraza, 12, for Beltrans WBO lightweight title; Isaac Dogboe vs. Hidenori Otake, 12, for Dogboes WBO junior featherweight title.Sept. 8At Barclays Center, Brooklyn, N.Y. (SHO), Danny Garcia vs. Shawn Porter, 12, for the vacant WBC World welterweight title; Yordenis Ugas vs. Cesar Barrionuevo, 10, welterweights; Adam Kownacki vs. Charles Martin, 10, heavyweights.Sept. 14At Save Mart Center, Fresno, Calif. (ESPN), Jose Ramirez vs. Antonio Orozco, 12, for Ramirezs WBC junior welterweight title.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.Sept. 22At Wembley Stadium, London, Anthony Joshua vs. Alexander Povetkin, 12, for Joshuas IBF/ WBA/WBO heavyweight title.Sept. 29At Cologne, Germany, Manuel Charr vs. Fres Oquendo, 12, for Charrs WBA World heavyweight title.CALENDARMLBAug. 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.NFLSept. 6 „ Regular season opens.NHLSept. 13 „ Training camps open. Oct. 3 „ Regular season begins.

PAGE 30

Page 6 SP www.yoursun.com Saturday, August 11, 2018 / The SunUSF FOOTBALLBarrington joins Bulls football radio teamBY JOEY KNIGHTTampa Bay TimesUSF announced Friday that former Bulls LB Sam Barrington will join its official radio broadcast team this season as analyst. Barrington, a Packers seventh-round draft pick in 2013 who recently wrapped up a half-decade NFL career, replaces Mark Robinson, who stepped down after 21 seasons in the booth. Barrington joins Jim Louk, the only play-byplay man in program history. We are thrilled to have Sam Barrington join Jim Louk and our radio team on broadcasts of USF football,Ž new USF vice president of athletics Michael Kelly said in a school news release. I think Bulls fans will be very excited to have the voice of such a respected and well-loved former member of our program join our weekly game broadcasts and radio show. Sam brings not only a wealth of football knowledge but great insight and perspective on our program, and we are excited to welcome him back to the team.Ž Barrington, who lettered four seasons for USF (2009-12), remains 10th on the programs career tackles list (258). His vagabond NFL career included stints on the official rosters of the Packers, Chiefs and Saints. The school also announced former Times and Tampa Tribune sports reporter Joey Johnston returns for his second year as sideline reporter. Rock Riley, who currently hosts an afternoon sports-talk show on 1040-AM, again joins Jim Lighthall and Darek Sharp on the preand post-game shows. USF opens its season at home Sept. 1 against Elon. Kickoff is at 6 p.m.TAMPA BAY TIMES FILEFormer USF linebacker Sam Barrington (36) remains No. 10 on the schools career tackles list (258). Associated PressNEW YORK „ LeBron James will make his one and only visit to Cleveland on Nov. 21 when the Los Angeles Lakers play the Cavaliers in the fourtime MVPs home state. The NBA released its complete regular season schedule Friday, two days after announcing the leagues national TV schedule The regular season tips off Oct. 16 with Philadelphia visiting Boston and Oklahoma City at Golden State. The season concludes April 10. Defending champion Golden State will play Houston for the first time since their Western Conference final went seven games on Nov. 15, while Toronto visits San Antonio on Jan. 3 in the first game between the teams since their big deal swapping DeMar DeRozan for Kawhi Leonard. Utah and Orlando will play in Mexico City on Dec. 15, while the New York Knicks and Washington Wizards will play the NBAs ninth regularseason game in London on Jan. 17. The league is starting the season earlier in its push to limit the number of back-to-back games with teams averaging just 13.3 back-to-backs, a drop of 31 percent from 2014-15 when the average was 19.3 per team. No team will play four games in five days for a second straight season and for the first time ever no team will play eight games in a 12-day span.NBA SCHEDULELeBron James returns to Cleveland with Lakers on Nov. 21BY DOUG FEINBERGAssociated PressNEW YORK „ Maya Moore and the Minnesota Lynx are back in the postseason. The defending champions still have a long way to go to get a bye or two in the first round. The Lynx reached the playoffs for the eighth consecutive year with Thursday nights win over Las Vegas. Seven teams have clinched playoff berths while Dallas isnt far off from claiming that final position despite losing six consecutive games. The Wings still hold a 2 game lead over Las Vegas. Only four games separate the secondthrough seventh-place teams with nine days left in the regular season. The Lynx are currently in sixth. Theyve had a bye to the semifinals in each of the two years that the league has used the new playoff format where the first two rounds are one-and-done games. Minnesota is chasing Seattle, which locked up a bye to the semifinals Thursday despite losing in Washington. The Storm have the best record in the league (23-8). Atlanta currently holds the two seed, but lost star Angel McCoughtry for the season with a knee injury. Even without her, the Dream found a way to win a crucial game against Los Angeles on Thursday night. It also gave Atlanta the head-to-head tiebreaker with the Sparks. Washington and Los Angeles are currently in third and fourth place, which would give them a bye to the second round. Connecticut, Minnesota, Phoenix and Dallas round out the top eight teams going into the leagues final stretch of the regular season. The Sun might have the most favorable schedule with just one more road game against Chicago on Friday night. Connecticut will play the final four games at home, where it is 9-4 this season. The Mercury play all four of their remaining games at home, where they are a surprising 5-8 this season. Phoenix is in danger of being under .500 at home for the first time since 2012. That was the only season in the last 15 years the Mercury didnt have a winning mark at home. The Wings are certainly backing into the playoffs and may be without All-Star center Liz Cambage for their key upcoming road trip that begins Saturday in Atlanta. The Australian took a hard hit to the neck, falling and hitting her head on the floor against Connecticut on Wednesday. She played for a few minutes after getting hurt. But when a timeout was called, she walked to the bench, sat down and covered her face before going back to the locker room. Cambage is leading the league in scoring at 23.0 points a game. BASKETBALLOnly 1 spot left in W NBA playo s, but seeds up for grabs BY JOEDY MCCREARYAssociated PressDuke freshman R.J. Barrett is ready for his homecoming games „ and his college career hasnt even formally begun yet. The native of Canada figures to be the center of attention when the Blue Devils play three exhibition games north of the border, beginning next week in Barretts hometown outside Toronto and also near Montreal. Barrett says its very surrealŽ that his debut in a Duke uniform will come in his hometown of Mississauga, Ontario, where the Blue Devils will play twice. While there are plenty of potential distractions for the top-rated recruit, Barrett says his new teammates will keep him focused. Barrett is the centerpiece of the nations consensus No. 1 recruiting class. Its not hard for me, because we have a lot of guys on the team „ they keep me grounded, they keep me going,Ž Barrett said Friday. Everybody has something on their plate, so everybody just helps out.Ž The trip was scheduled in part as a team-building exercise to help a roster packed with the next wave of star freshmen blending with a core of returning players. All five starters are gone from a team that began last season at No. 1 and ended it with an overtime loss to Kansas in the Elite Eight. Two of those freshmen wont play due to injuries, but will travel with the team, coach Mike Krzyzewski said. Guard Tre Jones has a hip injury while Cameron Reddish is dealing with a strained groin, he said. The main thing is, its not so much the practice strategy, its to get to know our team „ and its not just the freshmen, its the upperclassmen, how much theyve improved since the end of the season,Ž Krzyzewski said. Weve done a lot of watching and weve been teaching individually, and then collectively, and then to use this time for individual growth and that will give us a better idea of what well start doing in September. ... This is all a learning thing and a team-building thing.Ž Itll also give Barrett a chance to show off in front of the home folks. Barrett, who attended schools in Canada before transferring to Montverde Academy in Florida for his senior year of high school, says his French is pretty goodŽ but a little rusty.Ž He played for the Canadian national team this summer, and grew up watching his godfather, Steve Nash, as well as Minnesota Timberwolves forward Andrew Wiggins, who he says kind of paved the way for us young guys in Canada.Ž He will play against Ryerson on Wednesday and the University of Toronto two days later. The Blue Devils also will play McGill on Aug. 19 just outside Montreal. We havent really been together for that long, so its a different kind of competition,Ž Barrett said. Itll definitely be a challenge.Ž Dukes Barrett ready for homecoming in Canadian tou r COLLEGE BASKETBALLAP PHOTOMontverde Academys R.J. Barrett shoots a free throw against Simeon Career Academy during a high school basketball game at the Hoophall Classic in Springfield,Mass., on Jan. 13. BY CIARAN FAHEYAssociated PressBERLIN „ Following in the footsteps of his older brothers, 17-yearold Jakob Ingebrigtsen of Norway became the youngest winner of the European Athletics Championships mens 1500 meters on Friday. Filip, the defending champion, and Henrik, the 2012 winner, tried to make it a family sweep of the medals but were pipped to silver and bronze by Polands Marcin Lewandowski and Britains Jake Wightman, respectively. Jakob won in 3 minutes, 38.10 seconds, while Henrik missed out on a medal by 0.25 seconds. Filip finished further back. In another race featuring brothers at Berlins Olympic Stadium, Britains Matthew Hudson-Smith won the 400 from Belgiums Borlee twins, Kevin and Jonathan, who took silver and bronze, respectively. Christin Hussong delighted the home fans by starting with a championship-record 67.9 meters in the javelin, effectively sealing Germanys third gold with her first throw. Pascal MartinotLagarde of France edged Russian rival Sergey Shubenkov in a photo finish to win the mens 110-meter hurdles in 13.17 seconds. Spains Orlando Ortega took bronze. Lea Sprunger of Switzerland turned 2016 bronze to gold in the womens 400 hurdles, while defending champion Nataliya Pryshchepa of Ukraine won the womens 800. World and Olympic champion Nafissatou Thiam of Belgium won the womens hepathlon ahead of Britains Katarina Johnson-Thompson and Germanys Carolin Schaefer. Schaefer sent best wishes to team-mates Louisa Grauvogel and Mareike Arndt, who missed the 800 the last event out of seven after their earlier involvement in a car crash on the way back to the team hotel. Russian high-jumper Mariya Lasitskene cleared 2 meters to win the womens competition ahead of Bulgarias Mirela Demireva. Germanys Marie-Laurence Jungfleisch appeared happiest with her bronze, however. EUROPEAN ATHLETIC CHAMPIONSHIPSIngebrigtsen, 17, follows brothers example to win Euro gold

PAGE 31

Stan Choe; J. Paschke € AP Source: Goldman Sachs *in the last decade, excluding 2008 Its beach and buyback season. August has traditionally been the hottest month of the year for companies repurchasing their own stock. If this month follows suit „ in whats expected to be the busiest year for buyback announcements in history „ it would provide big support for stocks at a time when investors are feeling antsy about trade wars and the threat of higher interest rates. Companies are one of the most important sources of demand for their own shares when mutual-fund investors and pension funds are busy selling. Over the last decade, August has accounted for 13 percent of all the money that companies have spent on buybacks over the year, according to Goldman Sachs. If they split the purchases up evenly, each month would account for 8 percent. This year, Goldman Sachs buyback desk estimates companies may authorize a record $1 trillion in repurchases, which would be a 46 percent surge from last year. A jump in profits is giving companies more financial power, thanks to lower tax rates and a growing economy. Warren Buffetts Berkshire Hathaway last month made it easier for the company to buy back its own stock, for example. It used to be able to buy shares only if they were below 120 percent of the stocks book value, which is how much accountants say the company is worth.Here come the buybacksPercent of annual repurchases, by month*Buyback boost: August ranks as the number one month for companies to repurchse their own shares. December November October September August July June May April March February January 4% 8 9 9 9 6 8 6 13 12 8 8 Source: Bureau of Economic Analysis Martin Crutsinger; Alex Nieves € APThe Bureau of Economic Analysis has released the annual revisions to its report on the gross domestic product, the economy  s total output of goods and services. This year  s report looked at the history of economic expansions in the post-World War II period. The current expansion which began in June 2009 is the second longest in history and will become the longest if it lasts past June of next year. But it is also the slowest, a fact that was not changed by the revisions which show GDP growing at an annual average of 2.2 percent, same as before. The BEA figures show that GDP growth has been trending lower since the boom years of the late 1940s when the country was emerging from the war. President Donald Trump has vowed to reverse this trend and boost GDP to 4 percent or better. Private economists believe a number of factors including weak productivity growth and the retirement of the baby boomers will keep that from happening. Here is a look at the new figures on average GDP growth in the 11 expansions that have occurred since the late 1940s.Slow growth but no boom P r i va t e econom i s t s b e li evea num b er o f factors including weak productivity growth and the retirement of the baby boomers will keep that from happening. Here is alook att h enew figures on average GDP growth in t h e 11 expansions t h at h ave occurre d since t h e l ate 1940s.0%2468 7.6% 4.0 4.9 5.1 4.3 4.3 4.3 3.6 2.9 2.2 5.5 Average annual GDP growth in economic expansions 49 Q4  53 Q2  54 Q2  57 Q3  58 Q2  60 Q2  61 Q1  69 Q4  70 Q4  73 Q4  75 Q1  80 Q1  80 Q3  81 Q3  82 Q4  90 Q3  91 Q1  01 Q3  01 Q4  07 Q4  09 Q2  17 Q4Top Weekly Exchange Traded Funds $0$550$1,100 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Oil Small-cap stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Aug. 91.5 0.5 -3.1 0.8 1.0 0.9 0.4 0.4 0.6 0.3 1.1 1.1 0.0 1.0Technology stocks posted the week  s largest gains and held onto the Derby  s no. 1 spot. Oil slumped badly, while Asian and emerging-market stocks rose more than 1 percent.$1,000Derby StocksBonds Commodities% $1,176 1,109 1,106 1,099 1,079 1,028 1,027 1,017 989 986 973 949 932 838AP Direx Russia Bear3x RUSS 23.14 +4.55 +24.5 +33.8 -31.7 DB Agri Long AGF 10.53 +1.53 +16.9 +13.8 -5.2 PwSh Crude Short SZO 59.95 +6.32 +11.8 +11.8 -33.8 Dir Dly Gold Bear3x DUST 30.51 +2.41 +8.6 +20.7 +5.4 Direxion GoldMinBear JDST 61.26 +4.85 +8.6 +19.9 -7.7 Citigroup Long GBP DGBP 29.69 +2.33 +8.5 +10.4 ... Etrac Alerian TotRtn AMUB 18.27 +1.38 +8.2 ... +1.2 Citigroup Long AUD DAUD 27.66 +1.95 +7.6 +5.0 ... CrSuisse Crude Oil OIIL 44.64 +2.77 +6.6 +5.7 ... Citigroup Long EUR DEUR 28.93 +1.77 +6.5 +10.1 ... Dirx DlyRtlBull3x RETL 48.07 +2.90 +6.4 +10.1 +78.4 JPMorg US Quality JQUA 27.75 +1.58 +6.0 ... ... Direxion DvMktBear3x DPK 13.17 +0.74 +6.0 +4.6 -16.1 Prsh Ulshrt Gold Min GDXS 16.82 +0.90 +5.6 +14.3 +6.1 Direx SOX Bear 3X SOXS 10.24 +0.51 +5.2 -3.9 -64.8 Ark Genomic Revolutn ARKG 30.76 +1.44 +4.9 -2.9 +36.9 Janus Small Cap JSML 43.80 +1.98 +4.7 +4.5 +29.3 Etrac MLP Infrastr MLPQ 39.70 +1.74 +4.6 +24.2 +10.8 DB Cmdty DblLg DYY 2.78 +0.12 +4.5 +5.7 -7.4 ProShs UltSht Europe EPV 32.20 +1.38 +4.5 +3.9 -10.3 Renaissance Intl IPO IPOS 23.37 +0.98 +4.4 +3.5 +8.5 Claymore CEF GS Conn GCE 16.20 +0.69 +4.4 +3.4 -0.8 Direxion REst Bear3x DRV 9.50 +0.40 +4.4 +1.0 -17.8 ProSh Ultra Telecom LTL 40.03 +1.68 +4.4 +3.1 -19.8 Direx China Bull 3x YINN 24.56 +0.98 +4.2 -2.6 -6.3 SPDR FactSet Innov XITK 99.57 +3.91 +4.1 -0.9 +37.1 MS MVectDShtEuro DRR 56.30 +2.24 +4.1 +5.4 +8.4 Invesco Consum Cyc PEZ 57.23 +2.13 +3.9 +1.8 +24.3 Amplify Online Retai IBUY 53.23 +1.95 +3.8 +1.0 +43.0 Direx SmCap Bull 2x SMLL 60.25 +2.21 +3.8 -0.1 +43.0 Global X China Engy CHIE 12.86 +0.46 +3.7 +0.9 +19.2 ETF Loncar Cancer CNCR 24.42 +0.87 +3.7 -2.5 +7.6 ProShs UltraShtAust CROC 51.62 +1.79 +3.6 +2.9 +12.6 Direxion 30-Yr 3x Sh TMF 18.97 +0.65 +3.5 -4.9 -11.5 E-Tracs AlerianNG40 MLPG 26.00 +0.85 +3.4 +12.5 +10.0 Etrac SP MLP Index MLPZ 46.20 +1.53 +3.4 +19.7 +12.9 US Nat Gas Fund UNG 24.13 +0.79 +3.4 +7.7 -6.3 Citigp Vel Inv Crde DWT 7.20 +0.24 +3.4 +5.6 -71.5 ProSh UltSh RealEst SRS 27.90 +0.90 +3.3 +1.5 -12.2 Fidelity Telecomm FCOM 30.28 +0.97 +3.3 +4.6 -0.9 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR European banks suffered steep losses as investors worried that financial turmoil in Turkey will spread to them. Banks fell as interest rates turned lower. The online discount retailer said a private equity firm is investing in its blockchain business. Stocks skidded Friday as investors worried about Turkey  s financial stability and how it might affect the global financial system. Investors sold stocks and bought U.S. dollars and government bonds. That sent bond yields lower, which hurts banks. 20 30 40 $50 MA JJ Overstock.comOSTK Close: $41.65 3.05 or 7.9% $18.35$89.80 Vol.: Mkt. Cap: 9.8m (6.9x avg.) $1.2 b 52-week range PE: Yield: ... ... 65 70 $75 MA JJ CitigroupC Close: $70.26 -1.72 or -2.4% $64.38$80.70 Vol.: Mkt. Cap: 20.2m (1.2x avg.) $176.8 b 52-week range PE: Yield: ... 2.6% 5 6 $7 MA JJ Banco SantanderSAN Close: $5.19 -0.18 or -3.4% $5.13$7.57 Vol.: Mkt. Cap: 17.3m (2.0x avg.) $16.9 b 52-week range PE: Yield: 11.2 5.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Nektar Therapeutics NKTR 59.75 10.8 25.0 217.8 dd ... IAC InterActive IAC 193.00 26.4 24.9 73.4 73 0.7 DexCom Inc DXCM 123.35 0.0 22.8 72.2 dd ... Credit Acceptance CACC 436.74 -2.1 20.4 59.0 20 ... ICICI Bank Ltd IBN 9.51 6.4 20.4 8.1 ... 1.7 HCA Holdings Inc HCA 128.17 -1.5 20.3 65.4 19 ... Arconic Inc ARNC 20.81 -2.0 19.7 -14.8 dd 1.2 Energy Transfer Part ETP 22.99 -4.6 19.5 27.5 22 9.8 GrubHub Inc GRUB 130.42 3.4 17.6 133.7 cc ... Robert Half Intl RHI 79.32 2.7 17.5 83.3 29 1.4 Adv Micro Dev AMD 19.06 3.1 17.1 48.9 cc ... CF Industries CF 49.27 0.4 16.5 59.8 dd 2.4 Williams Cos WMB 31.79 2.1 16.4 8.0 12 4.3 Plains All Am Pipe PAA 27.27 6.9 15.9 33.5 35 7.2 Andeavor Logistics ANDX 49.54 7.6 15.7 6.6 25 8.3 Williams Partners LP WPZ 47.37 1.9 15.4 28.0 56 5.3 Cognex CGNX 52.67 -0.4 15.2 3.6 40 0.3 Neurocrine Biosci NBIX 118.46 2.1 15.1 117.9 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Reata Pharmaceut RETA 64.09 -9.6 51.9 135.2 dd ... Supervalu Inc SVU 32.03 -0.6 46.1 40.3 16 ... Mallinckrodt plc MNK 31.10 28.7 43.6 -18.6 ... ... Endo Intl plc ENDP 15.65 28.3 40.7 99.4 dd ... CarGurus Inc CARG 51.87 16.4 40.6 ... cc ... SodaStream Intl SODA 126.28 8.5 40.1 105.8 44 ... Hertz Corp HTZ 19.50 22.6 38.3 11.0 ... ... Trede Desk Inc Cl A TTD 127.93 47.3 35.9 72.8 ... ... Belmond Ltd BEL 15.55 38.8 35.2 17.5 cc ... Core-Mark Holding Co CORE 31.54 28.7 34.3 9.3 38 1.3 LifePoint Health LPNT 64.55 -0.2 33.1 12.3 61 ... NMI Holdings NMIH 21.60 -0.5 31.7 78.8 15 ... G1 Therapeutics Inc GTHX 56.69 10.3 31.4 348.0 ... ... Medpace Holdings MEDP 58.70 -1.1 31.3 80.8 50 ... Boingo Wireless WIFI 30.43 4.1 30.8 60.4 dd ... Alteryx Inc AYX 55.03 28.4 30.7 149.8 ... ... Match Group Inc MTCH 50.82 34.2 30.7 162.7 52 ... Universal Logistics ULH 35.55 4.1 29.7 150.5 26 1.2BEST SMALL-CAP STOCKS Celgene rt CELGZ 2.45 43.3 276.9 0.0 ... ... Bridgepoint Educ BPI 12.91 -1.5 99.8 34.9 20 ... ARC Document Solu ARC 3.12 14.7 90.2 -18.4 21 ... Vitamin Shoppe Inc VSI 11.85 37.0 71.7 79.5 13 ... Attunity Ltd ATTU 19.27 10.6 53.9 173.7 dd ... eXp World Holdings EXPI 17.06 18.1 53.5 382.6 dd ... IntriCon Corp IIN 65.55 2.4 51.6 643.4 cc ... Ekso Bionics Hldgs EKSO 2.63 46.9 49.5 93.7 dd ... Hanwha Q Cell Co Lt HQCL 8.30 0.4 47.4 -2.0 21 ... AvroBio Inc AVRO 40.97 17.3 45.8 ... ... ... Habit Restaurants HABT 15.20 3.4 43.4 11.2 89 ... Health Ins Innov HIIQ 46.55 5.2 42.4 46.5 35 ... Vericel Corp VCEL 12.90 27.1 41.8 272.1 dd ... Inseego Corp INSG 2.76 42.3 41.5 122.0 dd ... RF Industries Ltd RFIL 10.90 10.1 40.6 456.8 25 0.7 Protagonist Thera PTGX 10.41 48.5 39.7 5.0 dd ... Container Store Grp TCS 11.38 4.4 39.3 140.7 23 ... Intelg Sys INS 12.90 22.0 37.2 257.4 dd ...Industry Rankings 1. Health Care -0.1 2.4 8.4 *^@ | 9975321 16.2 2. Financials -0.7 2.3 0.6 *^@ | 98763 13.1 3. Telecommunications 0.5 2.2 4.2 862 | -4.4 4. Industrials -0.5 1.3 2.0 *^@ | 9941 14.1 DJ Total Market index -0.2 1.1 3.9 *^@ | 9975432 16.4 5. Technology 0.4 0.8 4.7 *^@ | 9999764 30.5 6. Utilities -0.5 0.7 5.1 *%$#@!21 | -0.1 7. Consumer Services 0.9 0.4 7.6 *^@ | 9997321 22.7 8. Basic Material -0.8 0.3 -0.5 *^@ | 98654 11.9 9. Consumer Goods -1.6 -0.6 5.5 &^%$@64 | -1.1 10. Oil & Gas -0.3 -1.8 -1.6 *^@ | 9987543 19.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Banks -1.0 6.0 0.3 (*&^%@! | 8521 18.4 OFG Bancorp OFG +2.4 +16.2 +23.0 (*&^%@! | 99752 +74.3 TriState Capital Hld TSC +0.5 +13.2 +13.6 (*&^%@! | 876542 +31.3 Legacy Texas Fincl LTXB +0.1 +12.8 -0.4 (*&^%@! | 8 +16.1 Bank of Buttereld NTB +4.1 +12.7 +7.8 (*&^%@! | 987541 +59.2 Nonlife Insurance 0.9 4.3 1.9 (*&^%@! | 73 8.5 Atlas Fincl Hldgs AFH +23.2 +24.0 -5.5 *&^#!9431 | -33.7 Pro Assurance PRA +8.2 +23.8 +9.9 (*^$#!731 | -8.7 Univ Insur Hldgs UVE +1.2 +23.5 +30.6 (*&^%@! | 998765431 +95.7 Mercury Gen MCY +0.2 +19.4 +13.9 (*&@!65 | -6.0 Life Insurance -1.8 3.1 -1.3 (*&%#5432 | -3.8 Health Ins Innov HIIQ +5.2 +42.4 +63.6 (*&^%@! | 97653 +46.5 Primerica Inc PRI +2.1 +12.7 +25.1 (*&^%@! | 97654321 +47.9 AFLAC Inc AFL -0.2 +9.1 +2.8 (*&^%@! | 831 +16.7 CNO Financial CNO -3.9 +9.0 +7.1 (*^%#!65431 | -7.7 Real Estate -1.7 -0.9 4.1 (*&^%@! | 52 2.3 HFF Inc HF -0.7 +28.2 +29.7 (*&^%@! | 86542 +23.3 Exantas Capital Cp XAN +3.5 +16.9 +18.6 (*&^%@! | 7432 +9.8 NexPoint Resid Trust NXRT +1.3 +13.2 +15.3 (*&^%@! | 97521 +42.4Seritage Growth Prop SRG -0.3 +13.0 +29.5 (*&^%@! | 61 +4.2 General Financial -0.3 -1.0 -2.0 (*&^%@! | 86432 21.8 eXp World Holdings EXPI +18.1 +53.5 +10.9 (*&^%@! | 9996 +382.6 Ashford Inc AINC +5.4 +36.7 +8.8 (*&^%@! | 9864 +53.1 NMI Holdings NMIH -0.5 +31.7 +33.7 (*&^%@! | 9976532 +78.8 Wins Finance Hldgs WINS +130.7 +28.3 -45.0 9876521 | -62.4Financials 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, August 11, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.4 59 18.83 10.39 2 13.58 87 14.14 12.98 +.05 -7.3 AAC Hldgs N AAC 13.06 7.41 66 9.11 889 9.59 8.50 -.26 +1.2 AAON Q AAON .32f .8 49 40.25 29.05 157 39.00 1014 39.75 38.35 +.70 +6.3 AAR N AIR .30 .7 49.05 34.25 109 46.04 534 47.39 45.90 -.37 +17.2 ABB Ltd N ABB .76e 3.4 28.67 21.22 1307 22.59 8395 23.28 22.53 -.12 -15.8 ABM N ABM .70 2.3 19 45.12 28.17 607 30.88 2416 31.77 30.70 -.24 -18.1 AC Immun n Q ACIU 17.40 6.03 88 9.38 461 10.19 9.24 +.10 -26.7 ACI Wwde Q ACIW 28.00 20.23 371 27.16 2763 27.89 26.63 +.16 +19.8 ACM Rsc n Q ACMR 15.60 4.74 55 14.75 569 15.01 13.58 +.01 +181.0 ACNB Cp Q ACNB .92 2.7 19 36.00 24.45 5 34.00 30 34.55 33.25 +15.1 ADT Inc n N ADT 9.60 6.93 4929 8.90 21910 9.52 8.41 -.01 +13.8sAES Corp N AES .52 3.8 12 13.99 9.86 5187 13.56 38398 13.99 13.23 -.13 +25.2sAFLAC s N AFL 1.04 2.2 14 47.08 39.58 2350 46.48 10460 47.08 46.22 -.11 AG MtgeIT N MITT 2.00f 10.6 6 19.95 16.31 160 18.89 967 19.12 18.11 -.24 -.6sAG Mtg pfA N MITTpA 2.06 8.0 25.93 24.88 1 25.69 27 25.93 25.56 +.09 +1.3 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 4 25.55 21 25.69 25.46 -.07 +.9 AGCO N AGCO .60 1.0 26 75.95 56.36 747 59.21 4007 64.77 58.80 -3.34 -17.1 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 8612 18.99 28644 19.16 18.72 -.09 -5.9 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 1 25.91 38 25.92 25.80 +.06 +.3 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 16 26.00 317 26.05 25.72 +.20 +1.1 AH Belo N AHC .32 7.2 5.80 4.25 27 4.43 151 4.45 4.25 +.08 -7.7 AK Steel N AKS 20 6.80 4.00 16012 4.31 54878 4.59 4.24 -.19 -23.9 ALJ Reg n Q ALJJ 3.75 1.42 28 2.10 142 2.12 1.95 +.10 -33.3sAMAG Ph Q AMAG 25.63 11.93 450 25.65 2929 25.90 23.00 +1.75 +93.6sAMC Ent N AMC .68m 3.9 18.35 10.80 1852 17.45 13180 18.35 16.55 +.30 +15.6 AMC Net Q AMCX 11 69.02 46.89 393 60.24 3142 61.56 59.32 -.33 +11.4 AMCON A DIT .72 .9 19 100.00 80.95 83.25 1 89.00 82.30 -5.75 -14.9 AMN Hlth N AMN 22 68.20 34.85 295 56.55 2256 58.00 52.00 +4.25 +14.8sANGI Hme Q ANGI 18.39 10.24 2760 19.66 8291 19.74 15.71 +3.62 +88.0 ANI Ph h Q ANIP 23 74.70 42.23 70 57.04 1441 65.83 49.76 -7.99 -11.5 ARC Docu N ARC 21 4.84 1.62 595 3.12 3085 3.34 2.77 +.40 +22.4 ARC Grp Q ARCW 2.95 1.80 11 1.98 84 2.14 1.85 -.18 -6.0 ARCAbio rs Q ABIO 2.00 .45 271 .66 2938 .79 .65 -.09 -50.9tASA Gold N ASA .04e .4 12.99 9.57 67 9.55 359 9.81 9.52 -.24 -15.6 ASLAN n Q ASLN 10.44 5.08 4 7.50 41 8.25 7.40 -.19 +33.7 ASML Hld Q ASML 1.71e .8 39 221.66 148.95 851 203.89 3406 215.00 202.65 -10.89 +17.3 ASV Hld n Q ASV 10.80 4.75 19 6.50 95 8.13 6.14 -.63 -36.0 AT&T Inc N T 2.00 6.2 6 39.80 30.13 21469 32.26 120744 32.53 31.97 -.01 -17.0 AT&T 66 n N TBB 26.72 24.13 151 24.74 805 24.83 24.65 -.03 -5.2 ATA Inc Q ATAI .41e 6.8 6.62 4.02 136 5.99 648 6.15 4.20 +1.44 +29.6sATN Intl Q ATNI .68 1.0 69.80 49.34 36 69.98 233 70.68 64.17 +5.44 +26.6 A10 Ntwks N ATEN 8.25 5.63 418 6.68 1082 6.78 6.44 -13.5 AU Optron N AUO .18e 4.76 3.31 859 4.22 5034 4.49 4.22 -.18 +14.0 AV Homes Q AVHI 6 22.03 14.65 130 21.40 597 21.50 21.33 +28.5 AVX Cp N AVX .46 2.3 21.48 14.51 611 19.79 4241 20.71 19.40 -.90 +14.4 AXA EqH n N EQH 22.25 19.90 1073 21.30 4643 22.21 21.11 -.66 -.4 AXT Inc Q AXTI 21 10.75 5.80 408 7.70 1708 8.00 7.60 -.10 -11.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 90 53.35 603 54.65 52.30 -.25 +4.4 Aarons N AAN .12 .3 11 50.80 34.29 490 46.61 2217 48.24 45.81 +.61 +17.0 AbbottLab N ABT 1.12 1.7 27 65.90 48.05 3797 64.03 18416 65.50 63.87 -1.20 +12.2 AbbVie N ABBV 3.84 4.0 17 125.86 69.47 4397 95.80 30327 98.35 92.87 -.73 -.9 AbeonaTh Q ABEO 22.75 7.01 407 13.65 1785 15.20 13.60 -.45 -13.9 AberFitc N ANF .80 2.9 19 29.20 9.03 2315 27.14 10084 27.48 24.82 +2.20 +55.7tAbdAsPac A FAX .42 9.9 5.29 4.21 750 4.25 3713 4.29 4.21 -12.9 AbdAustEq A IAF .70e 11.5 6.77 5.85 36 6.11 201 6.21 6.06 -.01 -4.1 AbdnChile A CH .58e 8.3 9.64 6.76 134 6.98 369 7.15 6.95 -.10 -21.8 AbdGlbInc A FCO .84 10.6 9.48 7.81 67 7.95 179 8.16 7.95 -.16 -9.9tAbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.37 35 8.55 8.34 -.17 -7.2 Ability rs Q ABIL 14.55 2.14 388 4.60 25439 8.57 2.73 +1.66 +4.5 Abiomed Q ABMD 450.93 144.01 379 377.83 2186 387.79 371.21 +.72 +101.6 Abraxas Q AXAS 32 3.27 1.52 1715 2.23 9999 2.45 2.11 -.15 -9.3 AcaciaC n Q ACIA 50.10 24.72 637 38.81 3717 39.26 37.00 +.88 +7.1 AcaciaTc Q ACTG .50 12.7 5.50 2.90 147 3.93 940 3.98 3.68 +.18 -3.1 AcadiaHlt Q ACHC 17 53.09 26.92 683 38.47 4921 41.88 38.26 -2.41 +17.9tAcadiaPh Q ACAD 41.20 12.77 4294 14.92 27349 15.56 12.77 -.30 -50.4 AcadiaRlt N AKR 1.08 4.1 46 30.63 21.34 285 26.63 1930 27.67 26.46 -.87 -2.7tAcasti g rs Q ACST 3.36 .51 510 .51 1634 .58 .50 -.07 -46.2 AccelrDiag Q AXDX 30.35 16.75 123 22.25 1650 23.45 19.85 +.85 -15.1 Acceleron Q XLRN 50.00 31.80 255 47.50 1564 48.17 42.70 +4.45 +11.9 Accenture N ACN 2.66 1.7 26 168.95 127.26 1354 160.68 7636 161.91 159.58 +.31 +5.0 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 26 27.81 172 27.94 27.13 +.15 -.1 AccoBrds N ACCO .24 1.9 22 14.63 10.65 549 12.55 2915 13.35 12.45 -.25 +2.9 Accuray Q ARAY 6.15 3.60 271 3.85 1436 4.00 3.70 +.05 -10.5 AcelRx Q ACRX 5.75 1.55 353 3.10 3558 3.15 2.65 +.30 +53.1sAcerTh rs Q ACER 30.00 7.36 202 27.89 634 30.23 21.25 +6.79 +101.4 AcetoCorp Q ACET .04m 1.3 16.51 2.22 124 3.14 663 3.32 3.13 -.07 -69.6tAchaogen Q AKAO 19.74 6.21 640 6.21 4202 7.05 6.16 -.65 -42.2tAchvLfS rs Q ACHV 42.70 3.07 192 3.08 563 3.48 2.87 -.10 -77.1tAchillion Q ACHN 5.66 2.33 1077 2.67 4551 2.79 2.33 +.17 -7.3 AclarisTh n Q ACRS 28.93 16.01 88 17.30 965 17.98 16.71 -.51 -29.8 AcmeU A ACU .44 2.0 21 28.18 18.51 1 21.87 12 23.00 21.06 -.33 -6.5 AcordaTh Q ACOR 50 36.35 16.55 198 26.90 2039 27.95 25.80 +.65 +25.4 AcornInt rs N ATV 38.86 9.70 3 19.05 83 23.10 17.21 -3.98 +8.0 ActiniumP A ATNM .85 .33 618 .61 5566 .68 .53 -.02 -8.6 Act TxR n N TAXR 23.79 19.42 2 22.39 17 22.55 22.24 +.17 +4.7 ActivsBliz Q ATVI .34f .5 40 81.64 57.29 4609 70.61 34845 71.67 69.27 -.71 +11.5 Actuant N ATU .04 .1 30.05 21.50 236 28.20 1290 28.60 27.70 -.30 +11.5 Acuity N AYI .52 .4 16 199.71 109.98 219 135.71 1585 138.43 133.18 -.77 -22.9sAcushnet n N GOLF 26.71 15.16 216 27.15 969 27.56 25.80 +.87 +28.8sAcxiom Q ACXM 87 44.31 18.60 1491 44.17 3945 45.72 40.36 +3.54 +60.3 AdamasPh Q ADMS 44.00 13.50 491 23.10 4380 26.34 23.00 -2.75 -31.8 AdamisPh Q ADMP 5.85 2.35 535 3.25 4240 3.55 3.10 +.05 -26.1sAdaDvsEq N ADX 1.32e 1.2 16.20 14.30 129 16.07 670 16.20 15.92 +.07 +6.9 AdamsNR N PEO 1.32e 1.0 21.48 16.90 85 19.87 284 20.20 19.70 -.03 +.2 AdmRsc A AE .88 2.0 50.59 32.80 9 43.22 31 43.85 39.85 +2.42 -.6 Adaptim n Q ADAP 14.63 4.82 152 8.78 1633 9.16 8.30 -.06 +31.4sAddusHmC Q ADUS 53 71.78 30.95 53 64.15 684 71.78 59.88 -4.90 +84.3 ADDvtgTch Q AEY 2.33 1.21 22 1.46 59 1.48 1.43 -.00 -.8 Adecaogro N AGRO 11.15 7.20 234 8.31 1199 8.50 8.24 -.18 -19.6 AdestoTc n Q IOTS 10.80 4.70 376 5.45 2459 5.91 4.87 +.40 -15.5tAdialPh n Q ADIL 4.40 3.24 0 3.43 96 4.18 3.24 -.57 -15.3tAdient n N ADNT 1.10 2.6 86.42 43.10 766 43.07 3869 47.19 42.83 -4.05 -45.3 AdmaBio Q ADMA 6.86 2.01 387 6.17 1040 6.47 5.93 -.06 +92.2 AdobeSy Q ADBE 58 263.83 143.95 1774 253.70 9660 255.75 251.50 +.42 +44.8 Adomani n Q ADOM 13.81 .50 354 .70 2856 .79 .68 -.13 -84.1sAdtalemGl N ATGE .36 .6 22 55.85 30.15 345 55.45 1374 56.00 54.41 +.25 +31.9 Adtran Q ADTN .36 2.3 25.10 13.95 228 15.90 1025 16.55 15.70 -.25 -17.8tAduroBio n Q ADRO 12.45 5.10 237 5.65 1303 5.75 5.10 +.20 -24.7sAdvAuto N AAP .24 .2 26 148.70 78.81 1006 146.35 4062 148.70 143.50 +1.67 +46.8 AdvDisp n N ADSW 25.80 21.50 257 24.50 1740 24.64 23.90 +.14 +2.3 AdvDrainS N WMS .32 1.0 26 31.00 17.90 331 30.50 1850 31.00 27.80 +2.40 +27.9 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 44 11.20 342 11.83 11.05 -.05 +15.9 AdvEnId Q AEIS 16 95.00 56.22 363 59.53 1956 62.37 59.09 -.96 -11.8 AdvMatls Q CDTI 2.59 1.09 1.17 -25.8 AMD Q AMD 20.18 9.04 65606 19.06 324516 19.77 18.46 +.57 +85.4 Advansx n N ASIX 46.51 29.55 210 34.00 1422 36.00 33.55 -2.39 -19.2 AdvOil&Gs N AAV 6 6.75 2.70 45 3.10 1130 3.35 3.05 -.20 -27.9 Advaxis Q ADXS 7.45 1.15 134 1.45 1216 1.54 1.37 +.04 -48.9 AdvClayCv N AVK 1.13 7.2 16.50 14.62 59 15.64 216 15.86 15.54 +.08 -1.5 AdvCCvII N AGC .56 9.9 6.38 5.40 100 5.68 535 5.72 5.62 +.05 -5.2 AdvClEnh N LCM .84 10.6 8.77 7.67 54 7.91 216 7.94 7.81 +.09 -5.1 AdverumBi Q ADVM 8.59 2.40 531 5.25 2310 5.45 4.35 +.70 +50.0 AdSDorWr N AADR .32e .6 64.00 47.31 25 52.51 103 53.46 52.30 +.01 -10.8tAdS Shrt n Q DWSH 25.59 24.65 24.93 84 24.95 24.65 -.27 -.4sAdS Micr n Q DWMC 25.00 23.69 2 24.45 2 25.50 24.18 +.44 -1.0 AdvS Vice n Q ACT 29.50 24.23 5 25.58 17 25.94 25.22 -.30 -2.4 AdSNewT n N FNG 24.13 19.60 8 21.59 56 21.88 21.31 +.24 +.6 AdvS Kor n N KOR 32.69 26.00 26.56 0 -14.3sAdvSmCap N SCAP 41.63 31.00 0 39.74 3 41.63 39.10 +.61 +13.5 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.18 1 49.19 49.13 +.03 -.3 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.37 2 99.37 99.29 +.06 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 20 47.86 58 48.01 47.80 -.05 -1.1 AdvSStarG N VEGA 31.97 28.75 1 31.56 1 31.89 31.56 -.02 +2.4 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 69.30 8 70.29 69.30 -.41 -3.0 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.54 5 25.57 25.40 -.01 -1.3 AdMadIntl N FWDI .37e 1.3 33.10 28.22 1 29.01 6 29.94 29.01 -1.02 -6.6 AdMadDm N FWDD .18e .3 57.19 47.83 0 54.56 7 55.74 54.56 -.26 +2.0tAdvActBear N HDGE 8.91 7.35 55 7.41 792 7.52 7.35 -.08 -5.5 Aecom N ACM 11 39.90 30.15 1331 33.63 5763 35.00 32.98 -.01 -9.5 AegeanMP N ANW .08 4.4 5 5.35 .60 708 1.81 4420 2.15 1.76 -.19 -57.9 Aegion Q AEGN 22 28.19 19.81 68 24.83 473 25.35 24.58 +.15 -2.4 AegleaBio n Q AGLE 12.00 2.81 97 9.48 393 9.75 8.64 +.55 +75.2 Aegon N AEG .25e 4.1 7.48 5.49 856 6.12 5355 6.39 6.09 -.24 -2.9 Aegon cap N AEH 1.59 6.1 26.52 25.40 20 25.94 105 25.96 25.88 +.06 +.4 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 10 26.07 101 26.14 25.97 +.08 +.5 Aegon flt N AEB .77 3.1 25.35 23.55 6 25.03 38 25.16 24.90 +.03 +3.5 AehrTest h Q AEHR 4.10 2.12 67 2.34 347 2.44 2.26 -.04 -13.7 Aemetis Q AMTX 3.12 .45 39 1.26 148 1.40 1.25 -.07 +128.2 sAerCap N AER 9 58.30 47.70 1188 57.25 5859 58.30 56.70 -.21 +8.8 AeriePhm Q AERI 74.75 47.05 314 64.50 2207 67.05 59.75 -.60 +7.9 Aerocntry A ACY 3 17.34 10.10 12 15.65 19 17.06 15.35 -1.37 +2.7 AerohiveN N HIVE 6.50 3.17 373 4.58 1720 4.70 4.51 -.03 -21.4sAerojetR N AJRD 36.25 24.41 660 36.26 2745 36.58 33.71 +2.05 +16.2sAeroViron Q AVAV 79.37 37.01 215 79.79 958 80.03 74.98 +4.77 +42.1 AEtern g rs Q AEZS 3.25 1.12 186 1.94 557 2.06 1.65 -.03 -17.8 Aethlon rs Q AEMD 3.85 .79 286 1.15 609 1.27 1.11 -.05 +1.5sAetna N AET 2.00 1.0 19 194.88 149.69 1360 194.52 10422 194.88 188.16 +5.79 +7.8 AeviGeno Q GNMX 2.65 .83 17 .98 268 1.07 .98 -.03 -18.3 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 407 148.16 2751 156.87 146.19 -3.60 -27.8 AffimedNV Q AFMD 2.85 1.15 535 1.60 1653 1.70 1.40 -.05 +23.1tAgenus Q AGEN 6.19 1.68 1713 1.81 5489 1.86 1.68 +.07 -44.5tAgileThr h Q AGRX 5.40 .26 379 .25 1950 .30 .25 -.04 -90.6 Agilent N A .60 .9 78 75.00 58.22 2165 66.26 12816 68.15 65.33 +.53 -1.1 Agilysys Q AGYS 16.80 9.98 135 15.95 553 16.07 14.67 +1.23 +29.9 AgiosPhm Q AGIO 99.82 51.62 375 76.43 2282 81.33 76.10 -2.47 +33.7 Agnico g N AEM .44 48 51.86 37.35 946 39.97 5228 41.80 39.83 -1.58 -13.4 AgreeRlt N ADC 2.16f 4.0 28 54.70 43.74 129 53.73 561 54.66 52.97 -.34 +4.5 AgroFresh Q AGFS 15 8.75 4.94 95 6.70 474 7.17 6.65 -.26 -9.5tAileronT n Q ALRN 15.48 2.44 60 2.44 359 3.13 2.18 -.62 -76.9 Aimmune n Q AIMT 42.00 18.25 315 28.39 1302 30.46 27.88 -1.74 -24.9 Air Inds A AIRI .60 41.1 1.95 1.15 13 1.46 94 1.50 1.40 +.02 -13.6 AirLease N AL .40 .9 6 50.70 38.46 1154 45.10 2626 45.30 43.23 +.94 -6.2 AirProd N APD 4.40 2.8 24 175.17 143.79 922 157.87 4391 162.15 157.01 -2.09 -3.8 AirT Inc Q AIRT 35.08 14.90 4 32.50 22 33.98 32.10 -.60 +31.6 AirTrnsp Q ATSG 27.67 19.17 234 20.37 2803 21.86 19.63 -.86 -12.0tAirMedia Q AMCN 2.87 .40 109 .47 1135 .52 .40 -.02 -59.1 Aircastle N AYR 1.12 5.5 9 25.30 18.97 271 20.42 1994 21.20 20.19 -.09 -12.7 Airgain n Q AIRG 46 13.85 7.31 387 11.38 665 11.50 8.34 +2.30 +26.6 AkamaiT Q AKAM 68 83.08 44.65 1866 74.66 9416 77.58 74.31 +.05 +14.8 AkariTh rs Q AKTX 11.95 1.70 32 1.91 147 2.00 1.81 -.06 -55.9sAkceaTh n Q AKCA 40.75 13.70 357 34.93 2265 40.75 33.08 +1.06 +101.2tAkebiaTher Q AKBA 20.25 7.77 531 8.02 2786 10.09 7.77 -1.97 -46.1 AkersBios Q AKER 1.82 .12 5035 .27 17343 .29 .20 -.00 +103.0 Akorn Inc Q AKRX 53 33.63 10.76 1083 18.59 7091 19.65 18.25 -.01 -42.3 Akoustis n Q AKTS 9.50 4.86 74 7.94 356 8.15 7.18 +.26 +27.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 5 25.24 31 25.44 25.18 -.16 -5.0 AlamoGp N ALG .44 .5 25 120.58 86.41 51 95.52 241 97.46 94.20 +1.79 -15.4tAlamosGld N AGI .02 .4 8.58 4.82 1405 4.80 7505 5.34 4.77 -.43 -26.3sAlarm.cm n Q ALRM 51 52.60 33.39 747 50.28 4731 52.60 43.11 +6.20 +33.2 AlaskaAir N ALK 1.28 2.0 8 86.92 57.53 956 63.23 5245 64.64 62.09 +.43 -14.0 AlaskCom Q ALSK 58 2.91 1.39 89 1.75 1113 2.04 1.62 +.08 -34.7sAlbnyIn N AIN .68 .9 65 77.35 49.20 165 75.95 1510 77.35 64.00 +11.20 +23.6 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1340 98.50 12815 103.11 91.88 +5.89 -23.0 Albireo Q ALBO 39.87 20.25 28 31.20 293 32.57 28.52 -1.15 +21.9 Alcentra h Q ABDC .72 11.8 11.41 5.75 47 6.10 303 6.47 6.00 -.17 -27.3 Alcoa Cp N AA 23 62.35 36.93 7607 44.98 24577 45.17 41.90 +2.26 -16.5sAlderBioPh Q ALDR 20.87 8.60 2582 19.25 6368 20.87 18.70 +.25 +68.1 AldeyraTh Q ALDX 11.90 3.90 85 7.75 337 7.89 6.75 +.80 +14.0 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 168 23.71 1216 24.37 23.61 -.46 -14.5 Alexanders N ALX 18.00 5.0 436.80 332.98 1 363.18 17 368.95 362.60 -1.88 -8.3 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 412 125.21 1990 128.34 125.03 -2.25 -4.1 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 0 34.77 4 35.38 34.77 -.34 -6.0 AlexcoR g A AXU 1.85 1.10 169 1.17 910 1.24 1.14 -.07 -26.4 Alexion lf Q ALXN 45 149.34 102.10 1023 118.88 8056 123.70 118.15 -4.79 -.6 AlgonPw n N AQN .51f 11.34 9.45 247 9.94 688 10.33 9.94 -.13 -10.9 Alibaba N BABA 53 211.70 147.50 22028 180.01 140904 183.00 174.75 -.83 +4.4 Alico Q ALCO .24 .7 34.80 25.55 1 32.25 17 32.58 31.15 +1.10 +9.3 AlignTech Q ALGN 385.00 165.18 388 364.53 2689 373.66 362.11 +1.02 +64.1 AlimerSc h Q ALIM 1.61 .74 200 .95 1237 .95 .75 -.01 -28.6 Timmins g A TGD/O 1 .48 tAlio Gld rs A ALO 4.94 1.23 970 1.05 1585 1.36 1.02 -.30 -71.4 Alkermes Q ALKS 71.22 39.54 508 44.03 2627 45.65 43.30 +.28 -19.6 Allakos n Q ALLK 45.95 26.00 408 38.92 1521 42.45 36.33 -2.10 +24.5sAllegCp N Y 646.55 521.07 57 626.69 184 646.55 617.91 -16.29 +5.1 AllegTch N ATI 30.25 17.65 968 26.58 5166 28.04 26.00 -.70 +10.1 AllgnceBc n Q ABTX 31 46.85 31.75 11 44.60 68 45.05 44.10 +.25 +18.5 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 146 130.80 770 131.55 123.60 +5.70 -15.5 Allegion N ALLE .84 1.0 89.81 73.85 460 81.80 2686 83.50 80.95 +.08 +2.8 AllegMrg un Q ALGRU 10.22 10.04 173 10.20 426 10.20 10.10 +.01 +1.6 AllenaPh n Q ALNA 17.56 6.13 29 10.79 949 12.38 9.45 +.49 +7.3 Allergan N AGN 2.88 1.6 11 245.50 142.81 1392 184.00 7172 187.41 182.73 -1.93 +12.5 Allete N ALE 2.24 2.9 23 81.24 66.64 144 77.24 972 78.58 75.61 +1.46 +3.9 AlliCAMun N AKP .70 5.3 14.02 12.49 4 13.20 65 13.36 13.20 -.17 -2.9 AlliData N ADS 2.28 1.0 13 278.33 192.02 239 228.16 1174 232.34 226.28 +.57 -10.0 All MMA n Q AMMA 3.07 .15 80 .17 347 .18 .16 +.00 -85.0 AlliBNtlMu N AFB .75 6.0 14.22 12.32 23 12.55 230 12.61 12.47 -.04 -6.3 AlliOne rs N AOI 30.70 9.85 250 16.85 941 18.35 16.10 +.10 +27.2 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 995 20.15 2597 20.45 19.50 +.67 +2.3 AlliBGlbHi N AWF .84 7.2 13.12 11.46 169 11.61 865 11.70 11.60 -.05 -9.0 AlliBern N AB 2.57e 8.8 14 30.80 22.55 208 29.35 1226 29.65 28.00 +1.25 +17.2 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1595 42.72 8979 43.38 42.25 -.04 +.3 AlliGlCvInc N NCV .78 11.1 7.28 6.41 255 7.01 1141 7.13 6.98 -.06 -.3 AlliGblCv2 N NCZ .69 11.4 6.47 5.70 173 6.06 1219 6.15 6.04 +.04 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 226 12.91 1154 12.98 12.87 +.01 -1.1 AlliGlEqCv N NIE 1.52 6.6 23.45 19.03 42 23.00 380 23.23 22.69 +.26 +8.8 Allz24Tgt n N CBH 10.05 8.75 32 9.26 131 9.30 9.21 +.04 +1.8sAllnzgDI&Cv N ACV 2.00 8.2 24.78 20.03 40 24.43 170 24.78 24.25 +.23 +11.9 AlldCap47 N AFC 1.72 6.7 26.31 25.14 5 25.69 45 25.69 25.48 +.14 +.8 AldHlPrd rs Q AHPI 5.25 1.72 3 2.36 19 2.43 2.36 +.01 +12.7 AlliedMot Q AMOT .12 .2 49 51.80 22.78 35 50.22 400 50.85 46.20 +4.00 +51.8 Alliqua rs Q ALQA 4.58 1.58 7 2.35 30 2.46 2.10 +.20 +29.8 AllisonTrn N ALSN .60 1.3 16 48.19 32.93 893 45.82 4713 47.74 45.57 -.68 +6.4sAllotComm Q ALLT 6.28 4.74 78 6.24 3446 6.33 5.33 +1.00 +17.1 AllscriptH Q MDRX 16.13 10.78 1877 13.70 9409 14.12 13.23 -.15 -5.8 Allstate N ALL 1.84 1.9 14 105.36 85.59 1227 98.63 9425 99.67 98.12 +.58 -5.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 11 25.25 54 25.25 25.14 +.03 -1.4 Allstate 53 N ALLpB 1.28 5.0 27.40 25.10 31 25.71 127 25.89 25.67 -.04 -2.0 Allstat pfC N ALLpC 1.69 6.6 26.92 25.39 13 25.50 69 25.61 25.46 +.02 -2.0 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 1 25.74 32 25.87 25.65 -.03 -2.5 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 45 25.74 203 25.78 25.72 -.01 -1.9 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 3 26.25 33 26.26 25.97 +.19 -1.3 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 3295 26.92 14386 27.82 26.62 +.30 -7.7 AlmadM n A AAU 1.32 .63 111 .65 390 .69 .65 -.01 -37.4 AlnylamP Q ALNY 153.99 70.76 645 97.38 5379 97.49 89.24 +5.73 -23.4 AlphaOmg Q AOSL 20 18.72 12.92 129 14.87 632 16.26 13.09 +1.59 -9.1 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.01 15 31.66 156 32.03 31.63 -.09 +3.1 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.29 6 30.40 20 31.23 30.34 -.57 -8.0 AlpMoIntQ N IMOM 33.00 26.78 2 28.28 20 28.95 28.15 -.32 -6.9 AlpMoUSQ N QMOM 33.24 24.94 1 32.25 11 32.25 31.52 +.86 +12.8 AlpArcVl n N VMOT 31.39 25.52 8 28.72 40 29.09 28.64 -.04 -.9 AlphaPro A APT 17 4.25 3.15 29 3.45 112 3.55 3.40 +.05 -13.8 Alphabet C Q GOOG 34 1273.89 903.40 1101 1237.61 7357 1256.50 1215.80 +13.90 +18.3 Alphabet A Q GOOGL 38 1291.44 918.60 1327 1252.51 8426 1271.96 1230.53 +14.35 +18.9 Alphatc rs Q ATEC 4.27 1.58 202 3.24 701 3.30 2.87 +.37 +21.8 AlpImmu n Q ALPN 12.87 6.77 2 7.02 52 7.37 6.78 +.09 -37.3 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 0 43.87 27 44.50 43.87 -.49 -2.3 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 2 71.73 9 72.54 71.70 -.32 +3.2 AlpDisrTc n N DTEC 29.82 24.40 18 28.88 67 29.06 28.40 +.38 +14.6 AlpsRtSec n Q SWIN 32.49 27.48 0 31.80 14 32.06 31.75 +.19 +6.8 AlpBzSoMed N BUZ 38.12 28.31 3 37.06 13 37.85 36.83 +.08 +15.7 AlpsRivFlex N RFFC 36.59 30.68 38 35.35 133 36.01 35.25 -.00 +1.8 Alps RivDiv N RFDA 33.92 28.25 59 33.05 204 33.47 32.99 -.05 +4.4 AlpRvrCare N RFCI 26.24 23.73 6 24.05 2045 24.05 23.91 +.09 -2.6 AlpRivUncn N RFUN 26.57 24.98 2 25.30 23 25.37 25.24 +.03 -2.9tAlpSprtJG N SGDJ 38.94 26.87 37 27.21 206 27.90 26.87 -.68 -19.0 AlpMedBrk N SBIO 39.50 27.19 26 37.66 266 38.48 37.18 +.36 +14.9tAlpSprotG N SGDM .12e .7 22.94 17.81 11 17.71 107 18.28 17.68 -.63 -14.5 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 2 37.42 7 37.75 37.12 +.01 +3.3 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 17 21.44 39 22.45 21.33 -1.04 -15.7 AlpAlerEn N ENFR 1.35e 5.8 24.50 19.24 9 23.43 51 23.50 23.06 +.22 +1.5 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.64 28 26.72 177 27.45 26.71 -.65 -6.7sAlpBarr400 N BFOR .25e .6 45.17 36.66 10 44.98 61 45.17 44.61 +.58 +8.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 14 24.57 114 24.57 24.38 +.07 -2.3 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 62 45.58 527 46.16 45.49 -.31 -.5 AlpAlerMLP N AMLP 1.35e 12.1 11.89 9.01 53372 11.13 116705 11.41 11.10 -.07 +3.2 AltaMesa n Q AMR 10.79 5.86 925 6.42 3278 6.46 6.01 +.40 -35.2 AltaMsa wt Q AMRW 2.50 1.28 2.02 +35.2 Altaba Q AABA 82.45 56.84 25773 70.97 135229 72.45 69.77 -.61 +1.6sAltair A n Q ALTR 37.77 16.55 1038 38.04 2637 39.20 34.73 +2.74 +59.0sAlteryx n N AYX 57.43 18.64 1600 55.03 11198 57.43 43.11 +12.16 +117.8 Altice n N ATUS 29.43 14.60 2637 17.33 22672 18.56 16.95 +.08 -9.1 Altimm rs Q ALT 3.16 .25 169 .31 1475 .35 .31 -.03 -84.4 AltisrcAst A AAMC 116.00 55.00 1 66.60 5 73.50 62.56 +4.35 -18.4 Altisrce n Q ASPS 2 36.34 19.28 43 35.63 208 35.96 32.50 +2.75 +27.3 AltraIndlM Q AIMC .68 1.7 23 53.70 40.45 118 40.90 493 42.50 40.80 -1.10 -18.8 Altria N MO 2.80f 4.7 19 74.38 53.91 4015 59.05 28279 60.25 58.49 -.68 -17.3 AlumChina N ACH 23.54 9.80 59 10.86 406 11.37 10.15 +.50 -39.4 AmTrstFn Q AFSI .34 2.3 14 16.13 8.80 803 14.47 2720 14.65 14.36 -.06 +43.7 Market profile NYSE American Nasdaq AMD 65,606,200 19.06 -.04 MicronT 31,261,000 51.37 -.89 Intel 28,590,700 48.85 -1.29 Altaba 25,773,000 70.97 +.48 Apple Inc 24,558,000 207.53 -.62 Roku n 22,371,300 58.05 +.73 Dropbox n 22,063,300 31.05 -3.38 Facebook 21,443,700 180.26 -2.83 Microchp 19,237,000 87.41 -10.67 Microsoft 18,119,400 109.00 -.67 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2667.42 -15.71AvalonHld 22,062,200 4.22 +1.32 iShIndia bt 3,746,400 35.29 -.43 NwGold g 3,071,600 1.12 -.02 TransEntx 2,410,700 4.76 +.05 CheniereEn 2,205,700 62.82 -.06 SRC Eng 2,078,100 10.06 +.14 NthnO&G 2,026,300 3.23 -.10 B2gold g 1,999,600 2.45 -.01 22ndCentry 1,656,300 2.59 -.09 ChenEnLP 1,354,800 39.15 +.90 AmpioPhm 53,753,600 .55 -2.02 GastarExp 43,656,700 .12 -.04 TransEntx 34,189,700 4.76 -.47 NwGold g 24,598,900 1.12 -.20 AvalonHld 24,526,900 4.22 +.72 HeliosM rs 1,287,480,900 .05 -.02 AMD 324,515,600 19.06 +.57 Facebook 149,158,600 180.26 +2.48 Apple Inc 140,722,400 207.53 +.27 MicronT 139,423,700 51.37 -1.44 FRIDAY MOST ACTIVEName Vol Last Chg 12843.49 -113.17 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE WmsCos 121,556,100 31.79 iShEMkts 86,601,500 43.19 -.94 SPDR Fncl 83,292,100 27.97 -.33 S&P500ETF 76,804,700 283.16 -1.91 BkofAm 55,637,700 31.19 -.41 Ambev 53,878,400 4.90 -.15 AlpAlerMLP 53,371,700 11.13 -.07 B iPVxST rs 49,904,800 29.94 +1.39 GenElec 48,399,100 12.77 -.17 PUVixST rs 48,215,500 8.86 +.60 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg SPDR Fncl 243,007,600 27.97 -.15 S&P500ETF 237,043,400 283.16 -.44 BkofAm 228,761,100 31.19 -.32 iShEMkts 224,093,300 43.19 -1.02 GenElec 219,545,200 12.77 -.37 3D Sys 19.88 +54.7 MedleyMgt 5.35 +46.6 Belmond 15.55 +38.8 VitaminSh 11.85 +37.0 ArmsFloor 16.85 +32.3 Yelp 49.35 +30.1 NeoPhoton 8.62 +30.0 Mallinckdt 31.10 +28.7 WEEKS BIGGEST GAINERSName Close Chg WestmRs s 1.84 -55.9 Diebold 3.95 -43.6 SanchezEn 2.90 -34.1 ELF Inc n 10.18 -29.3 DxBrzBull s 20.11 -27.3 B&W Ent n 1.41 -26.6 Flotek 2.26 -26.6 WEEKS BIGGEST LOSERSName Close Chg TrnsatlPet 1.52 +44.3 Gastar pfA 3.90 +30.9 Gastar pfB 3.94 +24.7 LGL Grp 7.22 +23.6 IntellgSys 12.90 +22.0 AvalonHld 4.22 +20.6 NTN Buzz rs 5.29 +15.8 Innsuites 1.54 +14.1 WEEKS BIGGEST GAINERSName Close Chg CoreMold 9.40 -29.6 Alio Gld rs 1.05 -22.2 NwGold g 1.12 -15.2 UnvSecInst 1.55 -13.9 SanchzM rs 10.30 -13.4 NthnO&G 3.23 -12.5 SRC Eng 10.06 -11.7 WinsFin 77.00 +130.7 Ability rs 4.60 +56.2 ChckPnt n 3.75 +51.6 CarverBc lf 5.55 +48.5 ProtagTh n 10.41 +48.5 TradDsk A n 127.93 +47.3 EksoBio n 2.63 +46.9 Celgene rt 2.45 +43.3 Gemphire n 1.80 -76.0 PainThr rs 1.13 -53.1 RestorRob n 1.48 -47.7 MaidenH 4.60 -44.9 Endologix 2.99 -40.0 CHF Sol rs 1.02 -39.3 Ovid Th n 6.16 -35.37839.11 -52.67How 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 Chgqq q 917 1,868 121 Volume (000s) New Highs New Lows 2,906 64 84 Advanced Declined Unchanged 116 167 24 Volume (000s) New Highs New Lows 307 6 7 Advanced Declined Unchanged 1,110 1,692 221 Volume (000s) New Highs New Lows 3,023 88 103 Advanced Declined Unchanged 1,331 1,570 62 Volume (000s) New Highs New Lows 2,963 236 139 Advanced Declined Unchanged 142 169 12 Volume (000s) New Highs New Lows 323 14 30 Advanced Declined Unchanged 1,622 1,399 102 Volume (000s) New Highs New Lows 3,123 275 236 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, August 11, 2018

PAGE 33

ATrFn pfA N AFSIpA 1.69 9.1 25.28 13.96 3 18.63 23 19.00 18.31 -.20 -9.6 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 2 19.90 30 20.04 19.75 +.12 -9.0 AmTrF pfC N AFSIpC 1.91 9.2 25.52 14.91 10 20.68 32 20.87 20.44 +.09 -8.0 AmTrF pf F N AFSIpF 24.19 13.93 9 19.23 209 19.59 19.10 -.03 -6.3 AmTrF pfE N AFSIpE 25.94 14.80 8 22.66 40 23.01 22.65 -.20 -1.1 AmTrFn 7.5 N AFST 27.79 23.30 3 25.25 19 25.40 24.70 +.28 -2.5 AmTrFn 55 N AFSS 1.81 7.3 26.36 21.41 14 24.78 47 24.87 24.36 +.41 -.9 AmTrF pfD N AFSIpD 1.88 8.7 25.36 14.42 6 21.55 32 21.75 21.23 +.25 -2.9stAmalBk n Q AMAL 16.64 16.00 338 16.40 3922 16.64 16.00 -.6 Amarin Q AMRN 4.60 2.35 1622 2.86 12769 3.01 2.70 +.19 -28.7sAmazon Q AMZN 1914.57 931.75 3621 1886.30 19828 1914.57 1818.92 +63.01 +61.3sAmbacFin Q AMBC 9 23.34 13.17 635 21.87 2966 23.34 20.54 +1.08 +36.9 Ambarella Q AMBA 66.23 37.17 368 38.72 2640 40.10 38.18 +.10 -34.1 AmberRd N AMBR 10.29 6.14 91 8.94 578 9.17 8.44 +.43 +21.8 Ambev N ABEV .05e 1.0 8 7.43 4.58 53878 4.90 212994 5.19 4.88 -.29 -24.1 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 830 64.63 3634 65.33 63.86 +.32 -1.3 Amedica rs Q AMDA 6.94 .41 129 .46 1186 .50 .45 +.00 -85.9sAmedisys Q AMED 65 112.79 45.60 404 113.94 1823 115.76 107.25 +5.67 +116.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 67 368.79 258 386.64 357.56 -12.97 -2.4 Ameren N AEE 1.83 2.9 22 64.89 51.89 938 62.78 5436 63.41 61.96 +.33 +6.4sAmeresco N AMRC 23 15.35 6.25 99 14.15 1026 15.35 13.70 +.50 +64.5 AmeriHld n Q AMRH 13.50 .70 254 1.72 866 1.75 1.40 +.30 -44.5 AFMulti Q ATAX .50 7.9 22 6.50 5.95 162 6.35 653 6.45 6.26 -.08 +5.0 AMovilL N AMX .17e 1.0 24 19.91 14.85 2393 16.55 13046 17.64 16.42 -.38 -3.5 AmMovl A N AMOV 19.87 14.77 0 16.52 46 17.56 16.51 -.26 -2.9 AmCarM Q CRMT 13 68.20 33.05 31 65.55 145 66.90 63.00 +1.95 +46.8 AmAirlines Q AAL .40 1.1 6 59.08 35.64 7473 37.26 25063 38.86 36.45 -1.06 -28.4 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 92 38.59 756 39.09 38.24 -.28 +.9 AmAxle N AXL 5 20.27 13.38 1211 16.53 8029 17.61 16.25 -.49 -2.9 AmCampus N ACC 1.84 4.5 49 48.82 34.52 554 40.53 2657 41.62 40.53 -.29 -1.2 ACapSenF Q ACSF 8.80c 6 12.66 10.35 43 12.28 518 12.35 12.15 +16.6sAEagleOut N AEO .55f 2.0 21 27.03 10.23 3740 27.42 13698 27.61 25.43 +1.87 +45.9 AEP N AEP 2.48 3.5 17 78.07 62.71 1796 70.85 10564 71.79 70.26 +.29 -3.7 AmElTech Q AETI 2.53 .62 29 1.14 1741 1.84 1.14 -.09 -24.0sAEqInvLf N AEL .24f .7 21 38.56 25.43 248 35.87 2054 38.56 35.25 +.42 +16.7 AmExp N AXP 1.40 1.4 15 104.24 83.97 2471 101.58 12802 103.32 100.40 +.79 +2.3 AmFinTr n Q AFIN .04p 16.80 13.15 261 15.50 1034 15.50 14.75 +.74 +3.3 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 180 110.77 947 113.70 110.46 -2.01 +2.1 AFnclGp 54 N AFGE 1.56 6.1 27.09 25.20 6 25.62 31 25.83 25.62 -.10 -2.3 AFnclGp 55 N AFGH 1.50 6.0 27.30 25.00 16 25.19 68 25.50 25.18 -.20 -3.9 AHm4Rent N AMH .20 .9 23.12 18.39 1117 22.40 7371 22.75 22.38 -.19 +2.6 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 2 26.31 15 26.61 26.30 -.15 -3.9 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 9 26.10 62 26.33 25.86 -.05 -2.6 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 15 24.65 60 24.75 24.14 +.08 -2.1 AHm4R pfF N AMHpF 26.27 22.43 17 24.70 52 24.99 24.51 -.21 -3.4 AmIntlGrp N AIG 1.28 2.5 65.55 49.57 5706 52.22 26940 53.72 51.24 -1.43 -12.4 AmLorain A ALN .44 .14 11 .18 132 .19 .18 -.01 +4.5 AMidstrm N AMID .41 7.0 15.25 5.30 691 5.85 3842 6.10 5.56 -.10 -56.2 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 3 40.75 29 40.80 40.00 +.20 +6.4 AmNatIns Q ANAT 3.28 2.5 22 134.03 110.43 11 129.80 63 131.88 126.81 -.31 +1.2 AmOutBr Q AOBC 26 19.84 8.32 741 9.59 2769 9.68 9.27 +.10 -25.3 AmPubEd Q APEI 29 46.15 17.40 205 34.33 973 43.95 33.15 -8.98 +37.0sAmRailcar Q ARII 1.60 3.4 6 47.34 34.30 69 46.39 426 47.34 44.57 +1.73 +11.4 AmrRlty N ARL 21.57 8.00 5 17.51 15 18.80 17.50 -.91 +36.3 AmRenAs n N ARA 24.07 9.91 168 21.03 1347 21.18 16.00 +4.29 +20.9 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 14 15.65 14 15.69 15.61 +.05 +2.7 AmShrd A AMS 13 3.50 2.25 25 2.80 159 3.10 2.70 -.20 +7.8 ASoft lf Q AMSWA .44 2.8 41 16.45 9.00 70 15.95 246 15.98 15.19 +.63 +37.1 AmStsWtr N AWR 1.02 1.7 33 61.66 47.53 139 59.65 990 60.99 58.71 -.41 +3.0 AmSupr rs Q AMSC 8.03 2.89 89 6.36 912 6.54 5.59 +.66 +75.2 AmTower N AMT 3.08f 2.1 43 155.28 130.37 1260 149.18 7551 151.63 148.68 -1.81 +4.6 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 36 24.00 18.01 74 19.40 452 22.20 19.35 -2.00 -1.3 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 367 87.64 2270 88.80 87.24 -.41 -4.2 AWoodmk Q AMWD 23 148.44 78.75 91 84.10 443 87.15 84.00 -2.40 -35.4 Amerigas N APU 3.80 9.4 33 48.37 39.41 861 40.31 2668 41.61 40.25 +.32 -12.8 Ameriprise N AMP 3.60 2.6 11 183.90 129.87 1150 137.12 5086 143.29 134.17 -3.74 -19.1 AmerisBc Q ABCB .40 .8 19 59.05 41.05 187 48.85 1286 49.75 48.40 -.05 +1.3 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 35 62.95 272 63.35 59.45 +.40 +2.2sAmrSvFin Q ASRV .08f 1.8 4.50 3.80 19 4.45 161 4.50 4.43 +7.2 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 3 28.10 6 28.75 27.58 +.50 -3.1 AmeriBrgn N ABC 1.52 1.9 10 106.27 71.90 1255 81.98 7693 84.81 80.07 +1.01 -10.7 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 2 30.20 29 30.80 29.30 -.55 +8.4 Ametek N AME .56f .7 32 79.32 61.77 718 75.88 5030 77.60 75.57 -.69 +4.7 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 1766 194.42 13912 200.90 192.26 -3.57 +11.8 AmicusTh Q FOLD 17.62 11.44 435 15.35 8514 15.85 14.16 +1.16 +6.7 AmiraNatF N ANFI 6.30 1.62 283 1.77 663 1.99 1.74 -.15 -57.6 AmkorTch Q AMKR 8 11.88 8.19 791 9.29 3985 9.30 9.01 +.24 -7.6 Ampco N AP 18.60 8.49 82 8.65 188 10.23 8.55 -1.45 -30.2 Amphastar Q AMPH 20.45 14.40 148 17.32 857 18.03 16.18 -.08 -10.0 Amphenol N APH .92 1.0 36 95.90 77.52 807 93.75 4620 95.60 93.56 -.11 +6.8tAmpioPhm A AMPE 4.95 .35 11015 .55 53754 3.01 .35 -2.02 -86.4 AmpOnRt ef Q IBUY 53.79 34.52 70 53.23 472 53.69 51.11 +1.95 +30.2 AmpSrLn n N YESR 28.57 23.85 2 23.95 2 24.10 23.95 -.08 -1.8 AmpDivOpt N DIVO 30.56 26.23 1 29.27 9 29.65 29.15 -.14 +.9 Ampliph rs A APHB 2.05 .70 69 1.10 275 1.10 1.00 +.03 +8.9 Amrep N AXR 10 7.71 6.44 7.36 0 +4.8tAmtechSys Q ASYS 15.45 5.39 623 5.14 1308 5.93 5.11 -.58 -49.0sAmyris rs Q AMRS 7.92 1.86 749 7.73 5569 8.08 6.42 +.86 +106.1 Anadarko N APC 1.00 1.5 78 76.70 39.96 6781 66.82 43649 69.68 63.93 -1.44 +24.6 Anadrk 18 N AEUA 3.75 11.4 40.48 28.60 32.89 -5.1 AnalogDev Q ADI 1.92 2.0 34 103.59 76.41 2811 94.94 8892 98.71 94.08 -1.62 +6.6 Anaptys n Q ANAB 134.00 20.12 262 83.46 1630 84.71 75.31 +8.35 -17.1 Anavex rs Q AVXL 5.15 1.85 311 2.74 1303 3.06 2.61 +.10 -14.9 AnchBcWA Q ANCB 20 30.05 24.00 2 29.35 52 29.65 29.25 -.25 +18.3 Andeavor N ANDV 2.36 1.6 43 152.97 89.58 683 150.23 6019 152.20 146.88 +3.05 +31.4 AndeavLog N ANDX 4.12 8.3 25 55.21 40.66 3252 49.54 7706 49.89 46.03 +3.50 +7.3sAndersons Q ANDE .66 1.7 41.70 29.60 186 39.85 1165 41.70 34.75 +4.95 +27.9 Anf DvAlt n N DALT 10.90 9.62 21 10.45 60 10.53 10.45 -.01 +2.9 AngioDyn Q ANGO 23.95 15.16 80 21.35 503 21.91 21.16 -.34 +28.4 AnglogldA N AU 12.00 7.81 1791 8.55 8022 8.73 8.39 -.20 -16.1 ABInBev N BUD 3.19e 3.3 24 126.50 91.70 1931 96.43 5202 101.00 95.93 -4.21 -13.6 AnikaTh Q ANIK 20 69.81 28.54 71 41.40 433 42.17 40.27 +.07 -23.2 Anixter N AXE 16 88.85 56.25 147 71.40 698 74.60 70.70 -.30 -6.1 Annaly N NLY 1.20 11.5 12 12.58 9.95 9879 10.42 65121 10.59 10.42 -.13 -12.4 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 4 25.60 36 25.70 25.54 +.01 +.4 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 20 25.42 110 25.51 25.36 -.07 +.2 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 60 24.39 401 24.45 24.30 -.04 -1.6 Annaly pfF N NLYpF 26.59 24.54 19 25.60 208 25.64 25.50 -.9 Ansys Q ANSS 53 184.95 119.20 394 171.53 2536 176.84 170.00 -1.74 +16.2 AntaresP Q ATRS 4.09 1.58 920 2.90 10545 3.10 2.63 +.29 +45.5 Antero n N AMGP .16e .8 22.39 14.85 639 19.34 2229 19.61 18.15 +.84 -1.9 AnteroMid N AM 1.56f 4.8 25 34.20 24.20 2743 32.25 5465 33.34 30.75 -.03 +11.1 AnteroRes N AR 1.00 5.3 39 22.69 16.31 2347 18.76 14074 19.07 18.34 -.07 -1.3 Anthem N ANTM 3.00 1.2 16 267.95 179.40 700 260.04 3854 263.23 256.93 +2.09 +15.6 Anworth N ANH .60 12.3 10 6.21 4.55 268 4.89 1725 4.89 4.81 +.06 -10.1 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 2 26.53 6 26.79 26.25 -.24 +.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.25 10 25.46 25.22 +.4 Aon plc N AON 1.60 1.1 28 152.78 130.87 659 141.76 3657 144.63 141.14 -1.36 +5.8 Apache N APA 1.00 2.3 28 49.59 33.60 3490 44.17 19771 46.89 42.27 -.98 +4.6 AptInv N AIV 1.52 3.5 25 46.72 37.97 551 42.89 3436 43.91 42.86 -.92 -1.9 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.00 4 26.00 25.99 -5.1 Apellis n Q APLS 32.00 12.45 129 18.48 824 18.80 16.67 +1.52 -14.8 ApogeeE Q APOG .63 1.3 18 53.12 37.24 94 49.19 788 50.74 49.19 +.08 +7.6 ApolloCRE N ARI 1.84 9.9 12 19.17 17.56 1114 18.68 4661 19.05 18.65 -.29 +1.2 ApoCRE pfC N ARIpC 25.88 24.80 3 25.60 17 25.70 25.52 -.09 -.8 ApollEnd rs Q APEN 9.65 3.55 107 7.75 372 8.65 6.50 -.80 +38.4 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 462 34.54 9863 36.01 34.31 -.21 +3.2 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 4 25.49 68 25.53 25.40 +.13 -3.0 ApolG pfB N APOpB 1.59 6.3 25.20 24.25 8 25.07 126 25.10 24.95 +.10 +1.0 ApolloInv Q AINV .60 10.4 6.44 5.18 710 5.77 3048 5.94 5.71 -.14 +1.9 ApolloI 43 N AIY 1.72 6.8 26.83 24.99 4 25.21 17 25.21 25.17 +.04 -3.3 ApolMed n Q AMEH 30.00 10.00 26 24.15 115 24.84 23.00 +.28 +.6tApollSrFlt N AFT 1.08a 6.8 18.69 15.95 51 15.97 352 16.10 15.94 -.09 -1.5 ApolloTact N AIF 1.20a 7.8 16.48 15.27 66 15.36 349 15.47 15.30 -.09 -2.5 AppFolio n Q APPF 78.19 35.00 123 76.30 796 77.70 73.85 +1.70 +83.9 Appian A n Q APPN 43.61 19.61 987 37.35 3463 37.50 30.50 +6.85 +18.6 AppHReit n N APLE 1.20 7.0 27 20.19 16.72 1154 17.24 6110 17.97 17.22 -.62 -11.6sApple Inc Q AAPL 2.92 1.4 24 209.78 149.16 24558 207.53 140722 209.78 204.52 +.27 +22.6 ApplRecy h Q ARCI 1.75 .52 35 .64 213 .67 .62 -.04 -38.5 ApldDNA Q APDN 3.45 1.21 84 1.50 365 1.53 1.40 +.06 -5.7 AppGenTc Q AGTC 5.75 3.25 157 4.15 398 4.35 3.90 +15.3sApldIndlT N AIT 1.20 1.7 19 76.55 54.00 375 72.20 1027 77.15 70.10 +.30 +6.0 ApldMatl Q AMAT .80 1.7 14 62.40 41.94 8074 48.13 45493 50.39 47.91 -.71 -5.8 ApldOptoel Q AAOI 16 74.43 22.54 2058 42.50 13550 46.00 36.88 +3.08 +12.4 Approach Q AREX 10 4.21 2.16 179 2.34 1390 2.47 2.28 +.01 -20.9 Apptio n Q APTI 39.06 16.07 533 35.44 2626 38.45 34.71 -1.76 +50.7 ApricusB rs Q APRI 3.34 .25 184 .28 1247 .30 .26 -.00 -84.8sAptargrp N ATR 1.28 1.3 30 104.95 79.97 326 102.38 1446 104.95 102.16 -1.72 +18.7 AptevoTh n Q APVO 6.35 1.15 165 4.83 504 5.10 4.26 +.38 +13.9 Aptinyx n Q APTX 25.21 17.35 38 21.95 245 22.52 21.01 -.10 +8.7 Aptiv N APTV .22 .2 18 103.23 75.99 1549 94.53 7544 98.77 93.35 -3.92 +11.4 AptoseB g Q APTO 4.55 1.30 169 3.02 1200 3.15 2.60 +.28 +34.8 AquaAm N WTR .88f 2.4 28 39.55 32.37 315 37.27 2408 37.74 36.99 +.34 -5.0 AquaMetal h Q AQMS 11.16 1.42 505 2.36 3790 3.09 2.02 -.71 +10.8 AquaB Tc n Q AQB 9.99 2.25 28 2.57 165 2.80 2.42 -.16 -27.0 Aquantia n N AQ 18.49 9.60 110 12.49 1163 12.80 12.29 +.13 +10.2 Acquavnt n N WAAS 17.70 10.87 84 16.86 345 17.21 16.36 +.39 +8.6 AquestTh n Q AQST 19.30 14.75 76 15.68 685 16.00 15.00 +.67 -2.3 AquinoxPh Q AQXP 16.90 1.96 199 3.11 1780 3.31 2.95 +.11 -73.6 ArQule Q ARQL 7.21 .94 563 5.46 3486 5.66 5.26 +.03 +230.9 Aradigm h Q ARDM 7.35 1.03 12 1.39 66 1.51 1.35 +.01 -79.3tAralezP h Q ARLZ 2.98 .21 36410 .06 40459 .40 .04 -.22 -96.1 Aramark N ARMK .90f 2.3 20 46.09 36.29 2611 40.00 20774 41.92 37.96 +1.67 -6.4 AratanaTh Q PETX 7.28 3.67 211 5.14 1783 5.15 4.48 +.52 -2.4sArborRT N ABR 1.00 8.7 9 11.81 7.88 1023 11.44 7493 11.81 11.27 -.30 +32.4sArbor prA N ABRpA 2.06 7.9 26.23 24.81 1 25.95 8 26.32 25.89 +.08 +2.4 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 0 25.69 3 25.69 25.64 +.04 +.5 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 2 26.25 8 26.50 25.90 -.22 +.3 ArbutusB g Q ABUS 12.60 3.37 596 9.45 1917 9.95 8.83 -.20 +87.1 ArcBest Q ARCB .32 .7 16 50.45 25.03 209 47.00 1171 48.45 46.00 +.68 +31.5 ArcadB rsn Q RKDA 66.56 3.60 187 5.95 1116 7.11 5.65 -.65 +8.2 ArcelorM rs N MT .10p 7 37.50 24.74 3496 30.29 10961 32.68 29.93 -1.79 -6.3 ArchCap s Q ACGL 27 34.20 25.71 796 30.22 3896 30.43 29.85 +.26 -.1 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 13 24.40 101 24.67 24.40 -.10 -3.7 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 20 23.90 163 23.95 23.86 -4.9 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 192 88.85 1130 91.05 87.76 -.42 -4.6sArchDan N ADM 1.34 2.7 21 50.60 38.59 1809 49.87 14989 50.60 49.69 -.08 +24.4 Archrock N AROC .53f 4.0 27 13.75 8.25 641 13.35 2723 13.45 12.80 +.43 +27.1 Arcimoto n Q FUV 6.35 2.26 27 3.90 77 3.95 3.60 +.20 -2.7 Arconic N ARNC .24 1.2 31.17 16.47 2100 20.81 11185 21.34 20.48 -.42 -23.6 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 0 86.66 1 88.00 86.66 -1.34 +1.0tArcosDor N ARCO 32 10.80 6.65 896 6.80 3462 7.15 6.65 -34.3 ArcturusT rs Q ARCT 15.19 4.78 3 7.90 47 7.95 7.29 +.45 -.6tArcusBio n N RCUS 19.67 10.80 34 11.83 236 12.12 10.80 +.83 -31.2 Ardaugh n N ARD .56 3.5 22.40 14.77 56 15.90 336 16.32 15.59 +.26 -24.6 Ardelyx Q ARDX 8.65 3.58 311 4.20 2412 4.35 3.80 +.35 -36.4 ArdmoreSh N ASC 9.05 6.40 171 6.65 817 6.90 6.40 -.15 -16.9 ArenaPh rs Q ARNA 50.05 20.02 518 36.70 4144 39.35 34.90 -1.12 +8.0sAresCap Q ARCC 1.56f 9.0 9 17.47 15.03 1085 17.35 5240 17.47 17.30 +.06 +10.4 AresCmcl N ACRE 1.16f 8.3 12 14.25 11.96 59 13.90 516 14.12 13.78 -.13 +7.8 AresDyCr N ARDC 1.40 8.8 16.73 15.48 60 15.85 433 16.14 15.81 -.16 -3.5 AresMgmt N ARES 1.05e 5.0 14 25.95 17.40 271 21.10 1826 21.30 20.75 +.15 +5.5 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 1 26.84 61 26.94 26.71 -.07 +1.3 Argan N AGX 1.00 2.6 9 69.95 34.90 90 39.00 711 39.80 38.35 -.15 -13.3 Argenx n Q ARGX 103.00 19.81 114 89.75 352 92.33 89.14 -1.28 +42.1 ArgoGp42 N ARGD 1.63 6.4 25.50 25.00 3 25.38 27 25.42 25.37 -.02 +.4 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 50 61.10 329 62.55 59.15 -.60 +14.0 AristaNetw N ANET 49 311.67 160.94 440 268.85 3802 273.75 258.50 +11.31 +14.1 ArkInnova N ARKK 48.57 30.00 249 46.93 1879 47.35 45.41 +1.46 +26.6 ArkIndInno N ARKQ 37.14 28.35 16 36.35 399 37.03 36.14 +.11 +10.4 ArkGenom N ARKG 31.89 21.72 55 30.76 579 31.05 29.20 +1.44 +25.6 ArkWebX.O N ARKW .94p .7 59.32 36.79 211 57.41 781 57.91 56.05 +1.23 +24.6 Ark 3dPr n N PRNT 27.21 22.65 2 25.21 15 25.80 24.70 +.41 +3.4 Ark IsrTc n N IZRL 22.04 19.16 1 20.88 14 21.00 20.77 +.07 +2.6tArkRst Q ARKR 1.00 4.9 75 29.49 22.00 3 20.26 18 24.00 20.20 -2.80 -25.0 ArlingAst N AI 2.20 21.6 13.41 9.88 341 10.18 1510 10.37 10.12 -.21 -13.6 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 1 24.25 4 24.30 24.08 +.23 -.8 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.15 17 24.25 23.91 +.20 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.52 3 24.54 24.36 -.07 -1.7 ArmadaHof N AHH .80 5.2 20 16.00 12.73 782 15.42 2035 15.89 15.41 -.05 -.7 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.53 15 25.55 25.41 +.3 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 28 25.01 209 25.13 24.88 -.07 -.1 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 357 23.46 2142 23.66 23.26 -.20 -8.8 ArmsFloor N AFI 80 17.91 12.03 192 16.85 966 17.16 12.74 +4.11 -.4sArmstrWld N AWI 16 71.35 44.75 362 68.05 2450 71.35 67.18 -1.50 +12.4 Arotech Q ARTX 25 4.35 2.70 330 3.55 1136 4.00 3.16 -.40 ArrayBio Q ARRY 20.21 7.85 1342 14.80 9229 16.37 14.76 -.32 +15.6 ArrisIntl Q ARRS 28 30.00 22.33 1030 24.49 7035 24.79 23.54 +.75 -4.7 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 10 17.55 38 17.85 17.55 -.10 -2.4 ArrowEl N ARW 11 87.26 72.31 460 76.42 2166 78.41 75.38 -.26 -5.0 ArrowFn Q AROW 1.04 2.6 17 40.00 30.29 10 39.85 36 40.00 38.85 +.70 +17.4 ArrCountR n Q DWCR 33.04 27.55 29.12 41 29.12 28.49 +.29 -3.6 ArwQVMEq N QVM 30.15 25.03 28.76 1 28.76 28.55 +.14 +3.8 ArwDWATc Q DWAT .09e .7 12.50 10.93 12.15 2 12.15 12.09 +.14 +4.4 ArrowPhm Q ARWR 17.50 1.72 1057 16.89 7678 17.00 13.76 +2.35 +359.0tArsanis n Q ASNS 2 28.69 2.08 65 2.26 724 2.47 2.08 +.02 -82.3 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 13 36.56 77 37.35 36.00 +1.27 -5.2 ArtisanPtr N APAM 2.40a 7.1 23 41.45 29.00 297 33.90 1184 34.75 33.20 +.20 -14.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.80 117 3.20 2.66 -.13 -6.2 AskanoG g A AKG 1.38 .43 299 .96 2057 1.02 .95 -.04 +36.0 AsburyA N ABG 10 76.50 49.10 190 75.00 1016 75.90 72.75 +2.15 +17.2 AscenaRtl Q ASNA 4.74 1.69 1267 4.28 5968 4.29 3.90 +.26 +82.1 Ascendis n Q ASND 76.29 26.30 134 67.60 630 68.23 65.20 +.78 +68.7 AscentCap Q ASCMA 16.94 1.68 68 2.52 455 3.08 2.50 -.56 -78.1 AshfordHT N AHT .48 7.4 8.66 5.42 418 6.47 3188 7.07 6.38 -.50 -3.9 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 2 25.99 51 26.15 25.90 +.02 +3.2 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 2 23.88 42 24.25 23.55 -.15 -6.0 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 3 23.71 37 24.29 23.62 -.30 -5.6 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 2 23.80 30 24.46 23.56 -.70 -6.3 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 3 23.77 462 24.45 23.64 -.48 -5.3 Ashford A AINC 23 109.82 48.25 7 90.70 30 91.77 84.00 +4.66 -2.5sAshland N ASH 1.00f 1.2 47 86.63 59.80 491 85.45 2259 86.63 83.89 +.51 +20.0tAsiaPc N APB .61e 2.2 15.71 13.00 11 13.33 37 13.74 12.95 -.33 -7.5 AsiaPWire Q APWC .10e 3.10 2.26 1 2.65 5 2.69 2.50 +.14 -3.6 AspenAero N ASPN 5.58 3.99 36 5.05 162 5.05 4.60 +.26 +3.5 AspenGp n Q ASPU 9.61 5.35 19 7.21 113 7.34 6.68 +.35 -19.2 AspenIns N AHL .96 2.6 49.10 34.80 357 36.90 2132 38.10 36.47 -1.05 -9.1 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 23 25.70 104 25.81 25.66 -5.8 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 11 24.44 78 24.67 24.37 -.06 -5.2sAspenTech Q AZPN 45 108.85 53.51 686 108.42 3133 109.05 98.87 +9.20 +63.8 AssembBio Q ASMB 67.36 22.32 255 39.53 1020 44.54 38.77 -1.01 -12.6 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.01 2 26.09 25.85 +.09 -4.3 AsscBc pf D N ASBpD 26.65 24.08 4 24.77 14 24.98 24.77 -.10 -4.6 AsscdBanc N ASB .60 2.2 17 29.03 20.95 828 27.00 4377 27.63 26.65 -.20 +6.3 AssocCap n N AC .20 .5 42.50 32.29 7 39.30 54 39.60 35.15 +3.60 +15.2 Assurant N AIZ 2.24 2.1 42 111.43 84.34 766 106.28 5308 110.54 104.15 -1.86 +5.4 AssuredG N AGO .64 1.6 8 44.79 32.97 691 40.97 4369 42.01 38.79 +1.65 +21.0 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 3 25.94 16 25.94 25.77 +.07 -.3 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 4 25.51 43 25.60 25.42 +.05 -2.4 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 4 24.90 28 25.04 24.80 -.08 -.6 AstaFd lf Q ASFI 5.30e 5.30 2.85 0 3.10 21 3.35 2.95 -.15 -10.0 Astec Q ASTE .44f 1.0 16 64.80 45.30 244 46.26 958 47.37 45.58 +.62 -20.9 AsteriasBio A AST 3.74 1.20 286 1.75 798 1.75 1.45 +.15 -22.2sAstraZen s N AZN 1.37e 3.5 10 39.76 28.78 5642 39.38 22589 39.76 37.94 +1.17 +13.5 AstroNova Q ALOT .28 1.6 36 20.00 11.00 39 17.80 70 18.59 17.70 -.40 +28.5 Astronics Q ATRO 77 49.45 25.07 195 44.94 876 45.22 41.20 +3.35 +8.4 Astrotch rs Q ASTC 8.15 1.64 50 3.75 259 4.03 3.56 -.15 +11.9 AsureSftw h Q ASUR 19.78 9.89 249 14.71 1217 16.39 13.88 +.61 +4.2 AtHomGr n N HOME 47 40.97 20.07 357 35.09 1999 35.68 32.54 +1.31 +15.5 AtaraBioth Q ATRA 54.45 12.65 230 38.10 1828 38.78 36.25 +1.40 +110.5 Atento SA N ATTO .34p 11 12.90 5.75 52 6.03 368 6.65 5.90 -.43 -40.6 athenahlth Q ATHN 97 163.94 111.61 691 150.55 3383 151.50 146.57 +.93 +13.2 Athene n N ATH 55.22 43.09 1622 49.60 8705 50.06 48.90 +.37 -4.1 Athenex n Q ATNX 20.90 13.16 177 18.40 945 18.72 17.87 -.01 +15.7 Athersys Q ATHX 3.09 1.29 684 2.06 2666 2.08 1.85 +.15 +13.8sAtkoreInt n N ATRK 26.67 15.05 799 24.98 5981 26.67 21.90 +2.99 +16.5 AtlAcq n Q ATAC 15.00 9.75 12 10.44 83 10.63 10.20 +.19 +5.8 AtlAcq un Q ATACU 11.00 9.56 11.00 2 11.00 11.00 +7.8 AtlAcq rt Q ATACR 1.20 .33 6 1.05 150 1.05 .90 +.20 +74.3tAtlanAmer Q AAME .02 .8 4.00 2.20 2 2.55 12 2.60 2.20 -.10 -25.0 AtlCapBc n Q ACBI 24 21.60 15.20 29 18.08 309 18.30 17.80 +.33 +2.7 AtlPwr g N AT .12 2.60 1.80 127 2.15 980 2.20 2.10 -8.5 AtlanticaYd Q AY 1.26e 6.1 25.99 18.00 213 20.77 1489 21.11 20.10 +.14 -2.1 Atlanticus Q ATLC 3.83 1.52 41 1.71 212 2.10 1.70 -.41 -28.8 AtlasAir Q AAWW 7 75.29 50.65 295 60.60 1344 64.30 60.53 -2.50 +3.3 AtlasFin Q AFH 21.50 8.05 100 10.35 648 11.10 8.25 +1.95 -49.6 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 0 25.25 4 25.39 24.96 +.24 -3.1 Atlassian n Q TEAM 79.82 33.16 865 78.07 5559 78.74 74.31 +3.95 +71.5 ATMOS N ATO 1.94 2.1 17 93.56 76.46 303 91.27 1795 92.65 89.80 -.56 +6.3 Atomera n Q ATOM 8.00 2.45 18 5.73 103 6.00 5.65 -.09 +32.3 AtriCure Q ATRC 33.01 14.88 92 31.19 727 32.05 30.21 -.91 +71.0 Atrion Q ATRI 4.80 .8 48 694.25 516.85 10 637.15 52 648.75 624.10 +1.15 +1.0 AttisInd hn Q ATIS 3.63 .35 140 .39 2611 .45 .35 -.00 -63.7sAttunity Q ATTU 19.28 6.25 421 19.27 1909 19.63 16.79 +1.85 +176.1taTyrPhm n Q LIFE 6.50 .67 397 .69 2152 .80 .65 -.07 -80.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 1 46.69 7 47.50 46.11 -.42 +20.0 Audentes n Q BOLD 46.18 15.74 202 36.02 2228 38.13 33.85 -1.24 +15.3sAudCodes Q AUDC .20p 27 10.23 6.15 463 10.43 1479 10.45 9.72 +.53 +41.7 AuriniaPh Q AUPH 7.60 4.41 380 5.37 1822 5.64 5.22 +.04 +18.5tAuroraMob n Q JG 9.80 5.00 233 5.51 1821 7.06 5.00 -1.49 -37.4 AurynRs n A AUG 3.00 .97 29 1.03 236 1.09 1.00 -.02 -37.2 AutoNatn N AN 12 62.02 39.45 498 46.31 5311 48.55 45.98 -.95 -9.8 AutoWeb Q AUTO 10 9.91 2.88 45 3.75 379 3.80 3.52 +.20 -58.4 Autodesk Q ADSK 142.94 101.55 1081 134.85 5897 137.00 131.32 +2.80 +28.6 Autohome N ATHM 14 119.50 48.14 1526 82.81 6175 96.85 82.54 -10.78 +28.1 Autoliv N ALV 2.32 2.4 15 115.42 75.32 762 94.98 2977 99.74 94.79 -3.82 +3.8 Autolus n Q AUTL 30.00 19.17 31 26.90 167 26.90 23.10 +3.30 +7.6 AutoData Q ADP 2.76f 2.0 37 141.52 102.81 2080 139.29 11108 139.98 133.98 +5.04 +18.9 AutoZone N AZO 16 797.89 497.29 247 738.96 1007 741.10 715.62 +17.58 +3.9tAvadelPh Q AVDL 8 11.93 4.66 354 4.94 2173 6.24 4.66 -1.29 -39.8 Avalara n N AVLR 59.40 36.16 1799 42.41 3258 46.17 36.99 +5.25 -3.9 AvalonHld A AWX 20.20 1.83 22062 4.22 24527 6.79 2.71 +.72 +111.0 AvalonBay N AVB 5.88 3.3 24 193.41 152.65 479 177.20 2753 182.04 177.16 -2.88 -.7 Avangrid n N AGR 1.76f 3.5 40 54.55 45.17 241 50.31 1312 51.21 49.96 -.51 -.5 AvanosMd N AVNS 31 66.22 40.83 196 62.74 2274 66.00 56.57 +5.59 +35.9 AvayaHl n N AVYA 18 23.76 19.08 1669 21.57 5994 21.57 19.79 +1.47 +7.8 AveThera n Q ATXI 6.90 3.06 23 4.08 116 4.08 3.26 +.73 +12.7 AVEO Ph h Q AVEO 4.24 1.86 1412 2.29 7654 2.32 2.02 +.22 -17.9 AveryD N AVY 2.26 2.1 37 123.67 91.75 539 110.16 2401 114.26 109.63 -2.99 -4.1tAvianca N AVH .18e 3.1 9.76 5.82 150 5.86 695 6.20 5.82 -.27 -27.0 AviatNet rs Q AVNW 19.07 12.90 0 15.25 17 15.67 15.25 -.25 +.5 AvidBios rs Q CDMO 6.57 2.24 217 5.71 1595 5.79 5.23 +.20 +47.2 AvidTech Q AVID 7.65 3.99 240 5.54 872 5.72 5.02 +.07 +2.8 Avingr nrs Q AVGR 25.20 .95 219 1.17 1267 1.30 1.01 -.07 -83.9tAvinoSG g A ASM 1.80 1.07 224 .00 531 1.13 .97 -.12 -25.7 AvisBudg Q CAR 12 50.88 29.80 1829 33.71 21496 39.15 32.50 -1.81 -23.2 Avista N AVA 1.49f 2.9 28 52.91 47.50 207 50.69 1261 50.87 50.47 +.07 -1.6 AvistaHl n Q AHPA 10.20 9.28 87 10.12 363 10.18 10.12 +.02 +2.0sAvnet Q AVT .76 1.6 11 46.84 35.67 1123 46.38 5601 47.13 43.36 +2.52 +17.1 Avon N AVP 18 3.00 1.38 9749 1.80 43502 1.89 1.70 +.01 -16.3sAvroBio n Q AVRO 44.01 26.51 21 40.97 129 44.01 35.00 +6.05 +31.3tAware Q AWRE 34 5.20 3.00 4 3.75 30 3.90 3.00 +.05 -16.7 Axalta N AXTA 75 38.20 27.90 2223 30.03 6347 30.72 29.87 -.32 -7.2 Axcelis rs Q ACLS 6 37.05 19.30 343 21.35 1600 23.25 21.20 -1.85 -25.6 AXIS Cap N AXS 1.56 2.9 64.90 47.43 514 54.41 2072 55.59 53.50 -.88 +8.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 3 25.12 24 25.27 25.07 -.05 -.4 AxisCap pfE N AXSpE 25.85 23.39 12 24.81 137 24.84 24.68 -.01 -1.4 AxoGen Q AXGN 56.85 14.30 286 38.45 2046 40.30 37.80 +35.9 AxonEntpr Q AAXN 76.45 20.57 762 61.47 8312 69.11 56.09 -7.62 +132.0 Axovant n Q AXON 27.98 1.02 565 2.07 4236 2.18 1.94 -.02 -60.7 AxsomeT n Q AXSM 6.45 2.05 111 2.45 548 2.65 2.40 -.13 -56.3 AytuBioSc n Q AYTU 6.82 .23 2730 .27 4399 .33 .25 -.05 -88.1 Azul n N AZUL 35.05 15.53 1599 17.75 4473 20.00 17.34 -2.14 -25.5 AzurRx n Q AZRX 5.25 2.20 43 2.31 158 2.42 2.25 -36.5 AzurePwr n N AZRE 18.10 12.53 10 16.11 59 16.50 15.30 +.81 +13.5B -:tB Comm Q BCOM 3.58e 20.49 6.90 6.98 8 7.09 6.90 -.10 -62.1 B&G Foods N BGS 1.90 6.1 9 39.75 22.00 712 31.40 2906 31.55 30.40 +.25 -10.7 BRileyFn Q RILY .49e 2.1 24 23.70 15.15 141 22.95 395 23.20 21.45 +1.00 +26.8 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 8 25.29 23 25.32 25.26 -.06 -2.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 5 24.96 41 25.00 24.91 +.01 -3.5 BRileyF27 n Q RILYG 25.90 24.49 3 24.89 29 24.95 24.82 +.09 -1.9 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 16 25.40 64 25.44 25.33 +.04 +1.2 B2gold g A BTG 61 3.30 2.31 2000 2.45 12212 2.55 2.40 -21.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 2589 50.75 12975 52.17 50.37 -.44 +2.1 BB&T pfD N BBTpD 26.35 24.87 8 25.63 107 25.98 25.53 +.10 +.7 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 22 25.21 177 25.66 25.16 -.05 -.2 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 16 25.14 75 25.30 25.02 +.28 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 13 25.03 82 25.39 24.97 +.19 -.5 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 51 25.89 200 26.65 25.81 -.40 -4.1tBBVABFrn N BFR .25e 2.3 27.45 11.41 1447 10.88 2646 13.68 10.53 -2.79 -56.8 BBX Cap n N BBX .03 .4 9 10.17 6.02 306 7.62 3195 8.51 7.50 -.87 -4.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 5 14.80 92 14.95 14.50 +.10 +2.1 BCE g N BCE 3.02 49.06 40.19 642 40.51 3336 41.89 40.34 -1.19 -15.6 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 1 27.25 8 27.90 27.03 -.80 -1.0sBG Staffing A BGSF 1.20 4.2 33 28.92 14.26 158 28.61 1083 29.00 26.29 +2.33 +79.5 BGC Ptrs Q BGCP .72 6.4 16.97 10.39 2212 11.19 8488 11.33 10.90 +.03 -25.9 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 5 25.50 39 25.68 25.43 -.17 -1.5 BHP BillLt N BHP 1.66e 3.4 52.62 39.67 1693 49.19 9293 51.35 48.85 -1.19 +7.0 BHPBil plc N BBL 1.66e 3.8 47.92 34.45 1428 43.43 6443 45.46 43.01 -.99 +7.8 BIO-key n Q BKYI 3.67 1.20 17 1.86 115 2.06 1.81 -.20 +5.1 BJsRest Q BJRI .44 .7 26 73.05 28.00 222 63.90 1204 65.60 60.95 +2.96 +75.5 BMC Stock Q BMCH 24 25.70 17.10 256 22.35 1443 22.80 22.00 +.10 -11.7 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 123 98.48 596 100.05 97.29 +1.05 +6.7 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 8 24.90 42 25.11 24.90 -.01 -2.8 BOS Ltd Q BOSC 2.97 1.53 1 2.52 106 2.65 2.45 +.02 +15.1 BP MidPt n N BPMP 23.00 16.83 567 21.48 916 21.90 20.46 +.75 +4.4 BP PLC N BP 2.38 5.5 23 47.83 33.90 7639 42.99 27257 45.10 42.69 -.98 +2.3 BP Pru N BPT 3.60e 12.5 5 31.80 18.65 152 28.85 743 29.15 27.60 +.85 +43.5 BRF SA N BRFS 15.50 4.65 6529 5.41 14213 6.41 5.26 -.90 -52.0 BRT N BRT .80f 6.2 11 14.20 7.55 46 12.95 283 13.24 12.54 -.06 +9.8 BSB Bcp Q BLMT 19 36.50 27.25 4 33.65 37 34.15 33.24 +.25 +15.0 BT Grp s N BT .99e 6.8 20.89 13.53 690 14.46 6860 15.67 14.30 -.19 -20.6 BWX Tech N BWXT .64 1.0 31 72.18 52.56 660 62.45 5641 67.42 60.61 -4.32 +3.2tB&W Ent n N BW 10.16 1.61 3035 1.41 9066 1.98 1.35 -.51 -75.2 BabShDHi N BGH 1.84 9.6 20.83 18.35 79 19.10 677 19.44 18.93 +.30 -1.4 BadgerMtr s N BMI .52 1.0 53 53.30 41.00 71 52.25 596 53.05 51.45 +.70 +9.3 Baidu Q BIDU 8 284.22 207.74 3346 220.10 23928 235.80 216.51 -15.55 -6.0 BakHuGE n N BHGE .72f 2.1 38.10 25.53 2381 34.75 16166 35.55 33.83 +.87 +9.8 Balchem Q BCPC .42f .4 45 104.59 70.23 76 99.64 472 102.88 97.65 +2.42 +23.6 BallCorp s N BLL .40 1.0 21 43.24 34.71 2683 40.32 13930 41.93 40.28 -1.10 +6.5 Ballanty A BTN 6.80 3.95 1 5.00 10 5.35 4.85 -.40 +7.5 BallardPw Q BLDP 5.94 2.57 571 3.19 2848 3.23 3.09 +.11 -27.7 BanColum N CIB 1.27e 2.8 51.38 36.38 335 44.81 1427 47.04 44.74 -2.09 +13.0 BancCalif N BANC .52 2.6 15 23.40 17.10 176 20.05 1023 20.40 19.75 +.05 -2.9 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 1 25.91 5 26.25 25.90 -.25 -1.2 BcCalif pfE N BANCpE 28.59 24.70 1 26.21 12 26.35 26.12 -.12 -.8 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 2 26.18 19 26.39 26.11 -.03 -1.4 BncFstOK s Q BANF .84 1.4 20 65.70 48.20 15 62.05 210 63.35 61.20 +.15 +21.3tBcBilVArg N BBVA .27e 4.2 9.54 6.65 7096 6.40 13872 7.00 6.36 -.64 -24.7 BcoBrades s N BBDO .02r .4 11.90 5.49 17 6.70 67 7.85 6.56 -1.10 -20.5 BcoBrad s N BBD .06a .8 11.98 6.53 21311 7.45 64540 8.62 7.36 -1.18 -20.0 BcoLatin N BLX 1.54 6.5 13 30.50 23.12 88 23.85 287 24.23 23.69 -.26 -11.3tBcoMacro N BMA 19 136.10 54.36 612 51.44 2126 66.10 50.75 -14.29 -55.6tBcoSantSA N SAN .21e 4.1 7.57 5.25 17259 5.19 38160 5.49 5.13 -.25 -20.6 BcoSBrasil N BSBR .29e 3.2 5 12.11 7.20 1725 9.15 8172 10.20 9.15 -1.04 -5.4 BcSanChile N BSAC .85e 2.7 35.09 26.41 400 31.11 2049 32.57 31.05 -1.70 -.5 BcoChile N BCH 2.12e 2.3 104.17 77.86 51 91.50 189 93.98 90.67 -2.10 -3.1 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 15.52 10 15.83 15.00 +.47 +5.2 BncpBnk lf Q TBBK 12.00 7.29 170 10.01 1271 10.21 9.71 -.06 +1.3 BcpSouth N BXS .68f 2.0 35.55 27.20 572 34.15 2253 34.50 32.95 +.95 +8.6 Bcp NJ A BKJ .24b 1.4 28 17.95 14.43 0 17.35 14 17.50 17.35 -.19 -.2 BancrftFd A BCV 1.27e 5.7 24.19 19.66 5 22.35 64 22.36 22.06 +.20 +2.7sBandwith n Q BAND 36 44.90 18.05 100 44.49 1145 44.90 38.53 +5.44 +92.4tBankOZK Q OZK .80f 2.0 13 53.70 40.08 632 40.69 2632 41.36 39.94 +.03 -16.0 BkofAm N BAC .60f 1.9 16 33.05 22.75 55638 31.19 228761 31.91 30.90 -.32 +5.7 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 6 24.73 29 24.75 24.43 -.06 +5.8 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 16 23.95 53 24.25 23.81 -.21 +.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1277.99 8 1277.99 1272.10 +3.38 -3.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 26 26.29 193 26.30 26.20 +.05 -3.2 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 49 26.12 271 26.14 26.05 -3.3 BkAm wtA N BAC/WS/A 19.88 10.69 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 51 25.88 212 26.03 25.85 -.09 -4.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 34

BkAm pfC N BACpC 27.83 25.41 41 26.02 195 26.15 25.92 -.06 -5.2 BkAML pfL N BMLpL 1.02 4.3 24.47 22.14 9 23.84 224 23.91 23.66 +.08 +1.5 BkAML pfH N BMLpH .77 3.4 22.87 20.09 3 22.33 55 22.46 22.20 -.06 +3.3 BkAML pfG N BMLpG .77 3.5 22.83 20.31 5 22.21 16 22.49 22.21 -.11 +2.6sBk of But n N NTB 1.28 2.4 17 52.65 31.36 143 52.36 1130 52.65 50.07 +2.06 +44.3 BkCmcCA Q BOCH .16 1.3 16 13.21 9.90 9 12.55 88 12.60 12.20 +.15 +9.1 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 143 82.59 833 83.78 81.70 +.10 -3.6 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 8 87.70 68 89.05 85.97 +.70 +29.0 BkMont g N BMO 3.84e 84.71 71.37 558 78.83 2068 79.97 78.43 -.65 -1.5 BkMont36 n Q BMLP 3.43e 6.4 53.32 43.00 53.24 0 53.24 52.85 +4.00 +11.5 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 13594 51.02 31272 53.55 50.56 -1.75 -5.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 22 25.19 105 25.28 25.14 -.07 +.2 BkNova g N BNS 3.28f 9 66.78 55.85 701 58.13 3270 59.48 57.94 -1.12 -9.9 BkPrince n Q BPRN 35.45 29.43 7 33.42 37 33.93 33.10 -.18 -2.7 BankSC Q BKSC .60 3.0 19 22.50 15.77 7 20.00 12 20.40 19.85 -.30 +13.9 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.72 12 16.31 15.38 -.63 +5.3 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 19 15.53 125 16.06 15.32 -.57 +1.2 BankUtd N BKU .84 2.1 13 44.97 30.37 615 40.47 3142 41.17 39.62 +.64 -.6 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.62 17 32.35 31.50 -.70 -7.9sBanner Cp Q BANR 1.40a 2.2 20 65.86 52.20 91 65.05 697 65.86 63.72 +1.20 +18.0 Baozun n Q BZUN 67.41 25.74 1592 55.31 6507 58.66 54.31 +.50 +75.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 11 29.59 63 29.78 28.75 +.96 +9.6 Br iPthCrd N OILB 74.18 46.29 3 68.96 15 70.62 67.88 -.62 +16.6 BarcSPVeq N VQT 181.89 146.07 0 168.50 14 170.04 161.57 +1.22 +6.4 BarSelMLP N ATMP 1.17e 5.2 22.97 17.78 35 22.40 226 22.65 22.07 +.30 +8.0 BiP Cmdty N DJP 25.80 22.57 150 23.37 834 23.85 23.37 -.23 -4.3 BarcGsci36 N GSP 17.81 12.88 27 16.42 83 16.80 16.32 -.14 +5.7 BrcEnEu n N FLEU 180.26 137.43 25 139.87 27 149.81 139.87 -6.67 -12.1 BiPSPBWrt N BWV 80.07 74.65 77.50 -1.3 BiP Cocoa N NIB 35.77 21.73 38 24.30 204 25.26 24.06 +.37 +6.4 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 266 26.06 1218 26.70 25.94 -.56 -2.3 BiPEngy N JJE 6.92 5.14 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 9 19.92 18 20.94 19.74 -.73 +21.9 BiP10yTBear Q DTYS 24.96 13.93 51 22.12 125 23.28 21.95 -.88 +21.2 BiPTrSteep Q STPP 35.49 29.08 30.02 4 30.76 30.02 -.07 -2.4 BiP10yTBull Q DTYL 77.88 72.11 0 73.23 0 73.23 73.23 +1.12 -5.0sBiP2yrTBear Q DTUS 40.29 29.63 0 40.02 1 40.29 39.68 +.46 +14.3sBarcCAPE N CAPE 127.94 106.71 2 126.60 13 127.94 126.58 +.48 +8.7 BiPSPMLP N IMLP 1.22e 6.2 19.89 15.44 1 19.71 5 19.71 19.26 +.47 +9.6 Barclay N BCS .15e 1.5 12.55 9.29 2274 9.71 9821 10.14 9.63 -.21 -10.9 BiP SPVix N XVZ 24.09 17.32 18.68 5 18.68 18.68 +.08 -18.6 BrVxMdT rs N VXZ 23.35 16.42 63 17.56 199 17.73 17.07 -.23 +.3 B iPVxST rs N VXX 56.50 25.59 49905 29.94 141385 30.59 27.80 -.38 +7.2 BarcWomLd N WIL 70.29 61.43 68.03 1 68.07 67.65 +.88 +1.4 BarIvrsUST Q TAPR 30.68 19.30 0 26.83 1 27.93 26.83 -.59 +22.1 Barings N BBDC 1.20 11.3 12.47 7.57 401 10.59 3119 10.79 10.30 +.57 +31.4 BaringsCp s N MCI 1.20 7.9 16.36 14.70 10 15.23 75 15.44 15.10 +.15 -.2 BaringsPt N MPV 1.08 7.3 15.65 13.94 8 14.74 52 14.85 14.60 +.10 +4.5 BarHilc n Q BHAC 12.00 10.20 10.72 2 10.72 10.72 -.08 +2.7 BarHilc rt Q BHACR .45 .10 2 .25 6 .25 .14 +.07 +55.6 BarHilc un Q BHACU 28.81 8.52 10.58 0 10.58 10.58 -.05 +1.7 BarcDisab N RODI 70.00 65.41 70.00 B&N Ed n N BNED .60 9.5 19 9.10 4.99 241 6.29 1146 6.37 5.74 +.47 -23.7 BarnesNob N BKS .60 9.8 8.00 4.10 690 6.10 2728 6.15 5.75 +.20 -9.0 Barnes N B .64 1.0 61 72.87 52.42 103 66.21 770 68.42 64.94 +.40 +4.6 Barnwell A BRN 2.95 1.62 13 1.96 52 2.05 1.87 +.02 -5.8 BarrettB lf Q BBSI 1.00 1.3 32 98.76 44.52 64 75.49 440 94.47 68.50 -16.52 +17.1tBarrickG N ABX .12 1.1 60 18.35 10.75 10001 10.83 57187 11.17 10.75 -.27 -25.2 BasicEn n N BAS 26.75 7.43 518 9.43 3270 9.51 7.82 +1.68 -59.8 BassettF Q BSET .50f 2.1 36 41.30 23.10 17 23.35 124 24.10 23.10 -.47 -37.9 BauschHl N BHC 6 27.79 10.94 6969 21.85 34464 24.86 21.77 -.95 +5.1 Baxter s N BAX .76 1.1 34 76.51 59.36 2341 71.50 15300 73.09 71.19 -.85 +10.6sBayCom n Q BCML 58 26.25 22.50 39 26.09 267 26.46 25.09 +1.01 +12.9 BaytexE g N BTE 5 4.85 2.30 1854 3.10 7166 3.32 3.07 -.17 +3.3tBeacnRfg Q BECN 18 66.48 35.41 1644 36.98 13441 42.95 35.41 -5.09 -42.0 BeasleyB Q BBGI .20 2.9 2 14.40 6.10 81 6.85 389 7.45 6.60 -.35 -48.9 BeazerHm N BZH 15 23.24 12.19 524 13.22 2493 13.52 12.63 +.38 -31.2sBectDck N BDX 3.00 1.2 253.77 191.53 1327 249.33 5027 253.77 246.56 +2.21 +16.5 BectDk pfA N BDXA 64.24 54.18 2706 62.91 3382 63.57 61.76 +.54 +8.7 BedBath Q BBBY .64 3.5 6 31.15 16.52 2097 18.14 10202 18.77 18.00 -.39 -17.5 BeiGene n Q BGNE 220.10 65.59 373 165.28 1804 181.42 161.63 -9.74 +69.1 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 22.35 23 22.50 21.85 +.50 +2.4 BelFuseB Q BELFB .28 1.1 24 33.45 17.10 13 24.65 87 25.50 24.05 +.10 -2.1 Belden N BDC .20 .3 13 87.15 53.65 356 70.49 2511 72.84 68.71 +1.02 -8.7 Belden pfB N BDCpB 114.45 74.97 3 94.96 557 97.19 92.60 +1.90 -7.9 Belltrx g rs N BXE 1 3.10 .84 96 .89 439 .95 .86 -.06 -48.3tBelleroph n Q BLPH 3.30 .47 754 .63 17791 2.45 .47 -1.73 -75.6 BellicumP Q BLCM 13.30 5.02 352 6.22 2272 6.50 5.80 +.35 -26.0sBelmond N BEL 16.20 10.30 2335 15.55 7070 16.20 11.10 +4.35 +26.9 Bemis N BMS 1.24 2.5 20 53.00 40.60 821 49.86 13130 52.37 49.33 -1.67 +4.3 BenchElec N BHE .60 2.4 37 35.80 23.98 366 25.50 2050 25.90 24.80 +.75 -12.4sBenefBncp Q BNCL .24a 1.3 18.60 14.40 828 18.00 3262 18.60 16.20 +1.55 +9.4 Benefitfoc Q BNFT 40.00 21.75 100 36.75 1176 39.10 35.00 -.85 +36.1 Benitec wt Q BNTCW .47 .11 .45 +12.5 BenitecB n Q BNTC 4.90 1.85 12 2.74 45 2.95 2.66 -.22 -7.6 Berkley N WRB 1.52e 2.0 15 79.74 62.00 163 75.97 1176 76.50 75.02 -.02 +6.0 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 4 24.64 21 24.78 24.58 -.15 -2.3 Berkly pfC N WRBpC 27.20 24.45 8 25.26 45 25.44 25.21 -.06 -3.5 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 27 24.69 112 24.89 24.62 -.08 -4.8 BerkHa A N BRK/A 25 326350.03 259040.00 0 312000.00 2 317100.00 308600.00 +7328.99 +4.8 BerkH B N BRK/B 28 217.62 172.61 4358 206.63 26750 209.94 204.62 +6.39 +4.2 BerkHBcp N BHLB .88 2.1 18 44.25 32.85 112 41.25 635 41.75 40.70 +.57 +12.7tBerryPet n Q BRY 14.10 12.51 375 13.39 1907 13.75 11.71 +.01 +1.1 BerryPlas N BERY 18 61.71 45.60 1384 46.75 6803 48.99 46.29 -1.27 -20.3 BestBuy N BBY 1.80f 2.3 28 79.90 51.61 1675 78.71 9023 79.25 75.88 +2.63 +15.0 Best Inc n N BSTI 13.54 8.08 1461 8.67 9151 9.31 8.25 -.32 -3.5 Beyondsp n Q BYSI 42.49 19.55 16 23.60 30 25.51 23.60 -1.29 -18.8 Big 5Sprt Q BGFV .60 10.4 6 9.95 5.05 130 5.75 1014 5.95 5.60 +.05 -24.3 BigLots N BIG 1.20 2.5 15 64.42 36.20 695 47.33 5328 47.89 45.04 +1.86 -15.7 BigRockP n Q BRPA 10.93 9.58 9.91 6 9.95 9.91 -.04 +2.4 BigRock rt Q BRPAR .74 .29 40 .42 44 .44 .38 +.02 +13.5 Biglari B N BH 5 269.58 176.19 5 188.31 46 189.90 177.45 +4.63 -25.2 Biglari A N BH/A 1036.79 935.00 0 951.20 1 980.00 951.20 -28.78 Bilibili n Q BILI 40 22.70 9.62 2682 11.14 12543 11.74 11.02 +.08 -.9sBioRadA N BIO 84 345.15 208.95 96 319.80 877 345.15 307.34 +7.62 +34.0sBioRadB N BIO/B 82 315.42 210.71 0 314.10 1 315.42 312.90 +3.19 +31.8sBioTechne Q TECH 1.28 .7 60 183.90 112.33 148 178.68 1667 183.90 166.36 +12.34 +37.9 BioDlvry lf Q BDSI 3.43 1.70 405 2.88 1559 2.95 2.55 +.28 -2.5 BioHiTch n Q BHTG 5.76 2.68 20 4.22 93 4.22 3.63 +.49 -7.3 BioLifeSol Q BLFS 22.86 3.51 305 19.72 1481 22.20 18.21 +1.05 +228.7 BioLneRx h Q BLRX 1.34 .78 114 .88 1245 .94 .86 +.01 -19.3 BioXcelT n Q BTAI 14.79 6.76 29 9.25 128 10.61 9.00 -.87 -16.1 BioanlySys Q BASI 32 2.95 1.37 10 1.60 160 1.78 1.55 -.10 -34.7tBioblast rs Q ORPN 5.99 1.03 74 1.14 417 1.28 1.03 -.14 -50.1 Biocept rs Q BIOC 44.55 3.50 96 4.02 646 4.75 3.70 -.60 -80.7sBiocryst Q BCRX 7.33 3.95 1646 7.30 7356 7.46 5.67 +1.50 +48.7 Biofront n Q BFRA 30 17.98 11.25 4 13.12 13 13.76 13.12 -.52 +7.7 Biogen Q BIIB 21 388.67 249.17 1235 343.00 6388 352.46 340.33 -1.21 +7.7 BiohvnPh n N BHVN 44.28 16.50 125 33.64 802 36.33 33.50 -1.37 +24.7sBioMarin Q BMRN 106.20 75.81 640 101.46 7599 106.20 97.04 +1.99 +13.8 Biomeri n Q BMRA 9.32 2.58 25 3.79 41 3.90 3.65 -.05 +1.3 Bionano n Q BNGO BiondVax n Q BVXV 9.14 4.60 3 5.78 18 6.01 5.78 -.18 +7.8 BioPhrmX A BPMX .39 .10 2182 .18 12320 .20 .18 -.02 +66.4 BioScrip Q BIOS 3.39 1.80 491 2.82 3769 2.96 2.66 +.13 -3.1 BioSpecif Q BSTC 29 49.75 38.05 17 48.05 111 48.17 43.36 +3.91 +10.9 BiostrPh rs Q BSPM 5.97 1.18 71 1.88 281 2.12 1.73 +.07 +6.2sBioTelem Q BEAT 58.50 23.30 254 56.95 1653 58.50 55.41 +1.80 +90.5 BioTime A BTX 3 3.16 1.98 296 2.34 2182 2.39 2.25 +.02 +8.8 BirksGrp A BGI 2.77 1.01 25 1.49 40 1.56 1.44 -.07 +14.6sBisnCap n Q BCAC 10.17 9.67 10.17 6 10.17 10.09 +.08 +3.0 BisnCap un Q BCACU 11.37 10.05 10.72 0 10.79 10.68 -.22 +4.4 BisnCap rt Q BCACR .52 .25 .37 1 .37 .37 -2.4 BitautoH N BITA 10 54.42 18.47 1523 21.08 4844 24.70 20.81 -3.40 -33.7 BlackBox Q BBOX .48 32.2 8.00 .75 144 1.49 912 1.50 1.40 +.01 -58.0 BlkHillsCp N BKH 1.90 3.2 18 71.01 50.49 334 60.22 2035 61.13 59.50 +.19 +.2 BlkHCp un N BKHU 77.25 56.40 64.50 224 65.00 63.65 +.30 -2.5 BlKnight n N BKI 49 56.45 42.70 403 53.05 1811 53.70 52.75 +.20 +20.2 BlRidgAc n Q BRAC 9.88 9.52 66 9.81 83 9.86 9.81 -.04 +1.7sBlkStMin n N BSM 1.35f 7.1 22 19.03 16.19 307 19.08 1028 19.13 17.10 +1.91 +6.4 BlackLin n Q BL 50.31 28.79 501 47.64 2414 49.21 46.23 +.57 +45.2 BlkRkCap Q BKCC .72 11.9 86 7.60 5.48 180 6.05 1134 6.13 6.02 -2.9 Blckbaud Q BLKB .48 .5 64 120.35 81.64 286 95.65 1685 100.24 94.81 -1.29 +1.2 BlackBerry N BB 14.55 8.89 3725 10.30 22132 10.52 9.78 +.23 -7.8 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 647 478.95 3480 494.91 475.33 -3.45 -6.8 Blrk22Gl n N BGIO 10.20 8.88 51 9.02 375 9.18 9.00 -.01 -8.0 BlkBldAm N BBN 1.58 7.2 23.96 21.26 75 21.91 565 22.29 21.89 -.27 -5.5 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.77 70 14.84 14.75 -.04 +1.4 BlkCAIT N BFZ .87 6.8 14.71 12.72 58 12.80 267 12.87 12.72 -.02 -7.1 BlkCorBd N BHK .78 6.1 14.26 12.63 130 12.85 497 12.87 12.74 +.12 -8.5 BlkCpHiY N HYT .84 7.9 11.47 10.41 246 10.64 1167 10.72 10.61 +.02 -2.7 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 333 12.22 1205 12.25 12.16 +.06 -8.3 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 69 11.27 328 11.31 11.25 -.02 -3.7 BlkEngyRs N BGR 1.32 8.8 15.77 12.32 33 14.94 322 15.17 14.85 +5.4sBlkEnhC&I N CII 1.20 7.1 17.16 14.46 81 16.97 521 17.16 16.84 +.07 +3.6 BlkEEqDv N BDJ .56 6.0 9.65 8.03 261 9.37 1501 9.45 9.28 +.08 +1.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 13.06 11 13.08 12.91 +.07 -2.5 BlkFltRtInc N FRA .81 5.8 14.63 13.69 83 13.92 406 13.93 13.79 +.04 +.9 BlkFloatR N BGT .70 5.3 14.33 13.02 62 13.13 349 13.31 13.10 -.14 -5.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 4 14.26 22 14.26 14.20 +.03 -1.1 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 502 11.19 1617 11.24 11.10 +.05 -10.6 BlkHlthSci N BME 2.40 5.9 41.44 32.81 15 40.79 95 40.79 39.84 +.83 +11.8 BlkIT N BKT .37 6.4 6.40 5.70 102 5.78 364 5.80 5.74 +.02 -6.3 BlkIntlG&I N BGY .59 10.2 6.85 5.63 239 5.80 1000 5.92 5.77 -.10 -11.0 BlkIQM N BKN .74a 5.3 15.62 13.49 15 14.07 91 14.21 14.06 -.03 -5.7 BlkLtdD N BLW .95 6.4 16.30 14.77 58 14.94 410 15.00 14.88 +.04 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 48 11.30 171 11.35 11.23 -.02 -5.8 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 54 17.46 316 17.55 17.39 +.01 -3.8 BlkMuIntD N MUI .59a 4.4 14.41 12.92 39 13.30 285 13.31 13.24 +.03 -4.5 BlkMuNYInt N MNE .69 5.4 14.45 12.51 1 12.71 22 12.73 12.58 +.02 -6.6 BlkMunihCA N MUC .64 4.9 15.19 12.99 41 13.16 326 13.25 13.06 -7.3 BlkMunHIQ N MFL .86 6.7 15.29 12.64 40 12.83 301 12.92 12.80 -.01 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 43 12.41 326 12.50 12.38 -7.3 BlMunhNJQ N MUJ .71a 5.5 14.93 12.89 47 13.00 159 13.06 12.94 -.03 -10.2 BlkMunihQ N MUS .81 6.7 14.22 11.92 15 12.14 102 12.23 12.10 -.06 -9.3 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 21 12.30 148 12.40 12.18 +.04 -11.6 BlMunyCAQ N MCA .88 6.5 15.69 13.18 69 13.41 411 13.43 13.32 +.02 -8.5 BlkMunyInv N MYF .97 7.0 16.24 13.58 39 13.94 219 14.00 13.78 +.14 -6.1 BlkMunyIQ N MFT .85 6.5 15.32 12.74 7 13.08 34 13.11 12.95 +.08 -6.2tBlkMYMIQ N MIY .83 6.4 14.35 12.81 31 12.87 277 12.91 12.81 +.02 -8.1 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 30 11.93 354 11.96 11.88 -7.7tBlkMunyPaQ N MPA .86 6.5 14.91 13.18 34 13.23 161 13.34 13.18 -.01 -7.8 BlMunyQlty N MQY .96 6.9 16.09 13.66 30 13.88 338 13.99 13.79 -.06 -8.5 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 196 12.57 969 12.57 12.52 +.06 -9.0 BlkMuniast N MUA .65a 4.9 15.84 13.04 48 13.38 237 13.43 13.34 -10.6 Blk2018 N BPK .06 .4 15.05 14.71 7 15.01 105 15.03 15.00 -.03 +1.6 BlkMu2020 N BKK .47a 3.1 15.82 14.92 26 15.02 129 15.08 15.02 -.04 +.1 BlkMuBdT N BBK .76a 5.4 16.30 13.95 4 14.20 82 14.40 14.17 -.06 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.32 20 13.59 107 13.66 13.50 +.07 -8.2 BlkMunIIT N BBF .87 6.3 15.80 12.75 24 13.67 156 13.89 13.54 +.15 -2.5 BlkMuIQT N BYM .86 6.6 15.24 12.92 90 13.19 222 13.34 13.09 -.07 -7.0 BlkMuIT N BFK .78 5.9 14.72 12.64 43 13.21 396 13.42 13.13 -.03 -6.2 BlkMuTTT N BTT .86a 4.0 23.18 20.98 70 21.41 399 21.64 21.31 -.11 -4.2 BlkMunienh N MEN .73a 7.0 12.45 10.34 23 10.40 178 10.48 10.36 -10.8 BlkMunihld N MHD .89a 5.7 18.17 14.90 34 15.52 96 16.07 15.51 -.19 -6.1 BlkMunihd2 N MUH .81a 5.8 16.21 13.58 13 13.95 97 14.23 13.90 -.09 -5.6 BlkMuniv2 N MVT .88a 6.3 16.01 13.84 24 14.01 174 14.11 13.90 -.05 -9.3 BlMunyldCA N MYC .74a 5.8 15.70 13.09 87 13.35 384 13.35 13.20 +.11 -9.7 BlkMuniyld N MYD .80a 5.8 15.58 13.04 68 13.74 438 13.78 13.55 +.19 -5.4 BlkMunyNJ N MYJ .90 6.6 17.05 13.45 30 13.54 187 13.64 13.48 -.01 -14.3 BlMunQlt2 N MQT .80 6.7 13.91 11.88 16 12.07 163 12.13 12.02 -.05 -7.9 BlkNY18 N BLH .03 .2 14.98 14.66 14.80 3 14.86 14.77 -.06 +.6 BlkNYMB N BQH .74 5.7 15.65 12.94 24 13.06 59 13.15 12.98 +.05 -11.3 BlkNYIQT N BSE .69 5.5 14.00 12.14 3 12.55 45 12.76 12.47 -4.6 BlkNYIT N BNY .83 6.6 15.50 12.41 10 12.55 116 12.66 12.50 -.01 -12.2 BlkRsCmdy N BCX .79 8.7 10.50 8.17 175 9.02 1071 9.18 8.98 -.01 -7.7 BlkSciTch N BST 1.20 3.4 35.83 22.34 79 35.16 418 35.70 34.17 +.50 +31.7 BlkStMT N BSD .78a 6.2 15.61 12.41 10 12.61 61 12.67 12.55 +.02 -7.8 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 30 20.68 127 20.93 20.40 +.04 -4.3 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 29 17.97 151 18.27 17.96 -.11 -.2 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 82 15.98 540 16.20 15.95 -.19 +1.7 Blackstone N BX 2.70e 7.6 13 37.52 29.58 2951 35.35 12610 36.39 34.99 +.34 +10.4 BlkstnMtg N BXMT 2.48 7.5 12 33.51 29.51 944 33.09 4888 33.29 32.89 -.15 +2.8 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 62 16.52 235 16.83 16.47 -.28 +3.8 BlinkCh n Q BLNK 8.65 1.28 715 3.69 16860 4.87 3.55 +.29 +18.1 BlockHR N HRB 1.00f 3.9 9 31.80 22.45 1420 25.86 9886 25.98 25.35 +.51 -1.4 BlonderT A BDR 2.20 .38 21 1.33 377 1.45 1.25 +119.5 BloominBr Q BLMN .36 2.0 15 25.00 16.11 1486 18.23 6678 18.86 18.04 +.19 -14.6 Blucora Q BCOR 40.60 19.05 240 34.70 2013 35.70 33.90 +.05 +57.0 BlueAprn n N APRN 6.55 1.72 3474 2.16 21830 2.36 1.93 -46.4 BlueBird Q BLBD 10 24.99 15.66 112 22.20 858 23.30 20.06 +.55 +11.6 BlueCapRe N BCRH 1.20 11.9 20.20 9.50 11 10.10 68 10.55 10.05 -.40 -16.2 BlueHBcp Q BHBK .80 3.7 27 22.95 17.85 27 21.80 164 22.30 21.71 -.20 +8.5 BluebBio Q BLUE 236.17 89.90 329 158.20 2587 161.85 151.75 +8.20 -11.2 BluegVac n N BXG .60 3.1 26.22 13.00 56 19.09 423 22.28 18.84 -3.16 +4.5tBlueknEP Q BKEP .32m 11.4 6.05 2.65 101 2.80 1124 3.00 2.65 -45.1 Bluekn pf Q BKEPP .72 10.7 8.05 5.99 64 6.70 345 6.84 6.23 +.45 -13.8 BlueLinx rs N BXC 12 46.42 7.57 402 38.78 1908 43.89 31.54 +3.98 +297.3 BlueprtM n Q BPMC 109.00 41.41 134 68.86 1808 71.96 68.01 +.61 -8.7 BluerkRsd A BRG 1.16 12.2 11.81 7.02 80 9.47 840 9.59 9.00 +.33 -6.3 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 2 25.93 12 25.93 25.62 +.13 -1.7 BluerkR pfD A BRGpD 1.78 7.7 26.25 20.84 3 23.20 18 23.57 22.84 +.29 -7.9 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 11 25.01 57 25.01 24.65 +.20 -1.7 Boeing N BA 6.84 2.0 32 374.48 230.94 2740 339.41 13233 352.12 336.45 -7.32 +15.1 BofI Hld s Q BOFI 17 45.18 24.20 493 37.31 5322 41.84 36.10 -4.54 +24.8 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 26.04 22 26.07 25.87 +.31 +.9 Boingo Q WIFI 33.20 17.96 430 30.43 3714 32.18 29.22 +1.21 +35.2 BoiseCasc N BCC .28 .6 16 49.30 28.00 426 43.60 3128 45.55 40.66 -.40 +9.3 Bojangles n Q BOJA 8 16.20 11.35 144 13.80 792 14.15 13.35 +.10 +16.9sBonanzaCE N BCEI 40.38 23.33 323 32.38 2963 40.38 31.97 -5.55 +17.4 BonsoElec Q BNSO 5.04 1.96 6 3.30 40 3.50 3.17 +.00 +34.7 BookingHl Q BKNG 26 2228.99 1630.56 936 1897.66 4126 2109.00 1890.10 -132.05 +9.2sBootBarn N BOOT 14 27.76 7.37 588 26.53 5209 27.76 22.90 +3.45 +59.7sBoozAllnH N BAH .76 1.5 24 49.63 31.56 901 49.13 5819 49.63 47.63 +1.41 +28.8 BorgWarn N BWA .68 1.5 12 58.22 42.06 1279 43.94 7702 46.54 43.47 -1.37 -14.0 BorqsTch Q BRQS 83 10.35 4.00 2 4.95 25 5.45 4.33 +.60 -9.2 BostBeer N SAM 34 329.95 144.60 70 278.50 397 282.65 266.15 +2.90 +45.7 BosOma n Q BOMN 35.49 13.15 18 21.98 146 22.70 20.43 +1.48 -32.1 BostPrv Q BPFH .48 3.4 18 17.85 13.95 393 14.05 2434 14.65 13.95 -.45 -9.1 BostProp N BXP 3.20 2.5 31 131.84 111.57 875 128.94 3650 130.08 128.61 -.16 -.8 BosProp pfB N BXPpB 1.31 5.3 26.76 22.69 1 24.78 16 24.78 24.60 +.10 -1.9 BostonSci N BSX 26 37.30 24.54 4469 33.55 32567 34.59 33.02 +.02 +35.3sBttmlnT Q EPAY 81 58.52 27.58 1225 59.04 2695 60.90 55.01 +3.64 +70.2 BldrG&IFd N BIF .11a 1.0 11.84 9.63 78 11.03 614 11.14 10.92 +.17 -.5 BovieMed A BVX 5.49 2.17 156 4.83 786 5.22 4.66 -.11 +85.8 BowlA A BWL/A .68 4.5 42 16.64 13.61 1 15.05 10 15.05 14.46 +.08 +.3 Box Inc n N BOX 29.79 17.25 1449 25.81 9633 26.41 24.40 +1.33 +22.2 Boxlight n Q BOXL 17.40 3.00 69 3.72 272 4.00 3.35 +.14 -35.7 BoydGm N BYD .20 23 40.44 24.53 1085 35.08 4498 36.94 35.04 -1.70 +.1 BradyCp N BRC .83 2.2 24 40.90 31.70 196 37.35 1323 38.00 36.85 +.50 -1.5 BraemHot N BHR .64 6.3 8 12.10 8.44 199 10.21 994 11.70 10.19 -1.39 +4.9 Brainstorm Q BCLI 5.35 2.88 25 3.92 156 4.01 3.81 -.08 Brandyw N BDN .72 4.4 20 18.69 15.21 687 16.48 5302 16.79 16.46 -.14 -9.4 BrasilAgro N LND 4.55 3.21 6 3.62 17 3.84 3.62 -.18 +3.3 Braskem N BAK .78e 2.7 33.73 21.32 323 28.56 1634 30.52 28.03 -1.36 +8.8 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 37 35.00 128 35.20 34.25 +.20 Bridglne rs Q BLIN 4.45 1.03 51 1.35 777 1.48 1.28 +.06 -44.4 BridgptEd N BPI 20 13.38 5.31 210 12.91 1385 13.33 12.84 -.19 +55.5tBridgBcs n Q BWB 13.87 12.47 22 12.55 186 12.73 12.47 +.01 -.6 BridgfdFds Q BRID 14 21.55 11.05 1 14.19 3 14.50 14.00 -.39 +13.1 BrigStrat N BGG .56 3.3 10 27.34 16.26 158 17.19 1063 18.02 17.10 -.52 -32.2 BrightHrz N BFAM 50 112.68 77.69 187 110.33 1157 111.23 109.01 +17.4 BrghtSch n N BEDU 28.18 12.24 50 14.57 929 15.38 13.96 -.70 -22.0tBrghtSph N BSIG 16.31 11.89 988 12.46 4786 12.76 11.89 +.19 -23.0 Brightcove Q BCOV 10.75 6.30 171 8.08 1030 8.20 7.95 +.03 +13.7 BrghtFn n Q BHF 67.55 39.24 2443 39.96 7819 45.67 39.62 -3.83 -31.9 Brinker N EAT 1.52 3.4 14 54.14 29.50 843 44.18 4021 45.98 43.24 -.14 +13.7 Brinks N BCO .60 .8 88.10 67.58 270 79.35 1346 81.25 79.30 -.20 +.8 BrMySq N BMY 1.60 2.7 59 70.05 49.96 3522 59.31 25162 60.44 58.72 +.15 -3.2 BristowGp N BRS .28 2.4 18.91 6.86 549 11.72 4101 12.33 11.22 -.63 -13.0 BritATob s N BTI 2.24e 4.2 71.45 48.00 1927 53.39 6018 54.27 52.86 -1.16 -20.3 BrixmorP N BRX 1.10 6.3 14 19.98 13.74 2012 17.38 9510 18.06 17.28 -.61 -6.9 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 3697 212.23 14531 221.84 210.46 -5.58 -17.4sBroadrdgF N BR 1.94f 1.5 39 131.21 71.58 694 129.37 6940 131.21 114.77 +14.38 +42.8 BroadVis Q BVSN 4.50 1.77 2 2.20 54 2.34 2.04 +.10 -38.9 BrdwyFn h Q BYFC 65 2.60 1.91 14 1.94 213 2.15 1.92 -.12 -18.0tBroadwdE Q BWEN 4.11 2.10 39 2.20 117 2.33 2.09 -.08 -19.1 Brookdale N BKD 13.07 6.28 3064 7.90 18971 8.97 7.83 -.66 -18.6 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 1182 43.50 5132 43.95 41.28 +1.50 -.1 BrookBus n N BBU .25 .6 41.50 27.01 12 41.20 149 41.33 39.65 +1.03 +19.4 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 15 23.11 37 23.40 22.80 -.29 -19.8 BrkGblInf N INF 1.40 10.9 13.87 11.02 28 12.90 240 13.00 12.71 -.2 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 189 40.70 960 41.62 40.55 -.60 -9.2 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 541 19.58 3104 20.63 19.50 -.68 -11.6 BrkRlAs n N RA .20p 24.39 21.06 106 23.44 489 23.55 23.28 +.13 +.3 BrkfReEn N BEP 1.96 6.3 36.00 29.57 125 31.07 1062 31.37 30.17 +.75 -11.0 HeliosTR rt N HTRr .64 BrklneB Q BRKL .40 2.2 20 19.35 13.60 274 17.90 1287 18.15 17.75 -.10 +14.0 BrooksAuto Q BRKS .40 1.3 33 36.45 21.75 546 29.95 4596 32.26 28.26 -1.84 +25.6sBrwnBrn s N BRO .30 1.0 27 29.99 21.58 426 29.65 3525 29.99 29.28 +.44 BrownFA s N BF/A .79 1.5 32 57.70 37.29 24 53.63 130 54.68 53.55 -.64 +7.3 BrownFB s N BF/B 30 59.58 38.05 657 53.25 3253 54.16 52.81 -.74 BrukerCp Q BRKR .16 .5 30 36.53 26.98 424 33.91 4652 35.77 33.83 -1.10 -1.2 Brunswick N BC .76 1.2 17 69.60 48.04 419 62.97 2239 64.10 62.71 -.65 +14.0 BrynMawr Q BMTC 1.00f 2.1 28 50.35 38.75 29 48.60 193 48.95 47.95 +.05 +10.0tBsquare Q BSQR 5.55 2.15 35 2.15 134 2.35 1.90 -.05 -53.8 Buckeye N BPL 5.05 13.6 12 61.67 32.03 5060 37.03 13546 40.41 36.31 +1.93 -25.3 Buckle N BKE 1.00e 3.8 14 28.80 13.50 452 26.10 1885 26.59 23.87 +1.80 +9.9 Buenavent N BVN 16.80 11.83 642 13.59 2514 13.86 13.31 -.13 -3.5 BldBear N BBW 28 10.45 7.25 40 8.25 283 8.35 8.05 +.15 -10.3 BldrFstSrc Q BLDR 16 23.28 14.39 1534 16.91 11322 18.30 16.29 -.73 -22.4tBungeLt N BG 2.00 3.2 28 83.20 63.87 1810 63.39 11021 67.51 63.03 -2.70 -5.5sBurlStrs N BURL 34 160.67 79.07 421 159.49 3003 160.77 151.52 +5.36 +29.6 BusinFst n Q BFST .32 1.3 41 30.00 23.10 2 25.19 27 25.66 25.00 -.11 -.3 BylineBc n N BY 24.80 19.02 33 23.25 498 23.38 22.21 +.76 +1.2C -:C&F Fnc Q CFFI 1.36 2.2 19 67.40 45.28 0 61.35 20 62.05 60.20 -.60 +5.8 C&J Eng n N CJ 36.57 21.22 555 24.34 2781 24.71 23.38 +.11 -27.3 CTrkMH23 N MLPC .89e 5.7 16.87 12.85 15.54 1 15.54 15.51 +.40 +2.1 CA Inc Q CA 1.02 2.4 20 44.25 31.45 4837 43.38 30849 44.08 43.22 -.70 +30.3 CAE Inc g N CAE .36 21.70 15.66 250 20.37 847 21.13 20.16 -.69 +9.8 CAI Intl N CAI 6 40.11 19.35 288 23.52 691 25.22 23.36 -1.48 -16.9sCAS Med Q CASM 2.70 .59 256 2.67 2820 2.70 2.21 +.46 +246.8 CASI Phr h Q CASI 8.42 .93 767 7.89 1484 8.19 7.00 +.56 +142.8 CB FnSvcs Q CBFV .88 2.8 21 36.95 26.50 4 31.00 18 32.65 30.40 -1.50 +3.3tCBAK Eng Q CBAK 2.35 .49 100 .72 1054 .84 .49 +.03 -51.2 CBIZ Inc N CBZ 26 24.00 14.05 100 22.50 952 22.75 21.50 +.90 +45.6 CBL Asc N CBL .80 18.0 2 9.17 3.80 1923 4.44 25329 5.13 4.12 -.78 -21.6 CBL pfD N CBLpD 1.84 10.2 24.96 16.30 24 18.10 499 19.21 17.69 -1.14 -17.2 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 15 16.22 267 17.35 16.05 -1.14 -26.4tCBOE Glb Q CBOE 1.24f 1.3 37 138.54 92.09 967 92.49 4850 94.92 91.10 -2.14 -25.8 CBRE GRE N IGR .60 8.1 8.05 7.17 166 7.45 1295 7.56 7.43 -.05 -5.9 CBRE Grp N CBRE .05p 18 50.43 34.38 1474 46.99 7118 49.77 46.96 -2.51 +8.5 CBS A N CBS/A .72f 1.4 15 68.03 47.98 1 52.93 19 55.04 52.80 -.52 -11.5 CBS B N CBS .72 1.4 12 67.57 47.54 2406 52.52 15989 54.79 52.30 -.64 -11.0sCBTX Inc n Q CBTX .20 .5 38.71 27.00 23 38.04 375 38.71 37.49 +.46 +28.3 CCA Inds A CAW 13 3.75 2.44 1 2.80 8 2.85 2.60 -.05 -11.1 CDK Globl Q CDK .60 .9 25 76.04 60.28 682 64.00 3573 64.50 62.22 +1.27 -10.2 CDW Corp Q CDW .84 1.0 29 88.36 58.57 559 84.65 3468 86.59 84.36 -.58 +21.8tCEVA Inc Q CEVA 22 51.80 26.10 135 29.60 1775 32.60 26.10 -1.90 -35.9sCF Inds s N CF 1.20 2.4 49.95 28.47 2596 49.27 13288 50.54 48.32 +.20 +15.8 CGG rs N CGG 1 7.50 1.88 7 2.84 102 2.95 2.73 +.15 -36.4 CGI g N GIB 66.31 49.02 161 64.51 774 65.29 63.07 +.79 +18.7 CH Robins Q CHRW 1.84 1.9 28 100.18 65.55 926 94.90 5262 96.76 94.00 -.89 +6.5tCHF Sol rs Q CHFS 24.45 .93 245 1.02 2477 1.74 .93 -.66 -70.5 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.65 31 29.95 29.60 -.12 -1.6 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 14 28.54 31 28.80 28.51 -.18 -1.0 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 6 27.68 44 28.01 27.53 -.10 +1.2 CHS pfB3 Q CHSCM 1.69 6.4 28.98 25.56 8 26.49 54 26.67 26.40 -.07 +.1 CHS pfB4 Q CHSCL 1.88 6.9 29.81 27.15 40 27.38 179 27.63 27.25 -.18 -2.7 CIM CmTr Q CMCT .50a 3.2 42 20.45 11.75 1 15.40 7 15.40 15.00 +.35 -19.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 567 53.75 2915 54.37 53.00 +.56 +9.2 CKX Lands A CKX .12m 1.1 45 12.00 9.60 10.88 20 11.03 10.00 +.14 +6.9 CLPS Inc n Q CLPS 17.35 4.70 26 14.17 488 14.69 12.26 +1.78 +157.2 CM Finan Q CMFN 1.00 11.0 7 10.40 7.40 12 9.10 78 9.15 8.90 +.22 +11.7sCM Fin23 n Q CMFNL 25.90 25.01 12 25.40 51 25.90 25.20 -.09 +1.3 CM SevSt n Q CMSS 11.00 9.59 1 9.94 209 9.97 9.92 -.01 +3.0 CM SvSt un Q CMSSU 11.00 9.93 10.75 119 10.75 10.73 -.25 +7.9 CM SevSt rt Q CMSSR .65 .01 .55 229 .57 .53 +.05 +71.9 CME Grp Q CME 2.80a 1.7 36 174.36 123.05 1130 163.92 6120 164.20 161.32 +2.29 +12.2 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2238 48.37 11444 48.98 47.80 +.01 +2.3tCNA Fn N CNA 1.40f 3.1 13 55.62 45.10 185 45.10 1374 46.66 44.78 -.86 -15.0 CNBFnPA Q CCNE .66 2.1 16 32.86 23.50 17 31.10 56 31.69 30.66 +.05 +18.5 CNH Indl N CNHI .14e 1.2 15.65 10.09 2155 11.42 8549 12.13 11.29 -.51 -14.8 CNO Fincl N CNO .40 1.9 14 26.47 18.65 896 21.35 4916 22.34 21.17 -.86 -13.5 CNOOC N CEO 4.92e 3.0 185.72 109.23 70 161.86 335 166.16 159.50 +2.29 +12.7 CNX Midst N CNXM 1.34 6.5 12 21.05 15.25 215 20.67 1145 20.77 19.64 +.61 +23.3 CNX Resc N CNX .04 .3 18.37 11.59 2330 15.79 11904 16.42 15.60 -.16 +7.9sConslCoal n N CCR 2.05f 11.8 18.40 13.15 22 17.40 317 18.40 17.10 +.27 +11.2 CONSOL n N CEIX 11 48.12 19.51 583 43.43 2296 45.62 42.68 -1.33 +9.9 CPFL Eng N CPL .12e 1.1 17.69 10.63 8 10.95 68 11.81 10.95 -.81 -4.8tCPI Aero A CVU 13 11.75 7.60 13 8.50 309 9.40 7.60 +.10 -5.0 CPI Crd rs Q PMTS 7.80 1.93 34 2.49 517 2.70 2.05 +.39 -32.2 CPS Tech Q CPSH 31 2.20 1.04 8 1.55 32 1.68 1.55 -.12 -6.6 CRA Intl Q CRAI .68 1.2 27 58.74 34.49 39 55.55 223 56.21 53.60 +.41 +23.6 CRH Med A CRHM 3.75 1.46 38 3.50 415 3.65 3.40 +.05 +32.1tCRH N CRH .72e 2.2 39.32 32.47 477 32.10 1859 33.57 31.97 -1.09 -11.1 CRISPR n Q CRSP 73.90 16.16 576 47.11 4368 51.52 46.66 -.42 +100.6 CSG Sys Q CSGS .84 2.2 24 48.82 37.21 153 37.41 769 38.96 37.27 -.43 -14.6 CSI Comp Q CCLP .75 12.0 8.05 4.19 122 6.23 645 6.25 5.27 +.91 +13.9tCsopChiA50 N AFTY 1.17e 7.9 20.51 14.14 5 14.72 49 14.98 14.14 +.29 -16.4 Csop Csi300 N HAHA 36.52 26.87 27.32 2 27.32 27.20 +.37 -18.8 CSP Inc Q CSPI .44 4.1 23 18.89 8.75 2 10.65 15 11.15 10.53 -.45 -32.7 CSS Inds N CSS .80 5.6 30.29 13.56 54 14.36 263 14.80 14.03 +.03 -48.4 CSW Ind n Q CSWI 38 56.45 37.80 74 54.70 456 55.65 52.35 +2.25 +19.0sCSX Q CSX .88 1.2 10 72.91 48.11 3340 72.39 18785 72.91 71.30 +1.13 +31.6tCTI BioP rs Q CTIC 5.36 2.07 958 1.95 3079 2.34 1.94 -.32 -27.2 CTI Inds Q CTIB 5.34 3.25 4 3.75 13 4.10 3.70 -.42 -7.9 CTS N CTS .16 .5 29 39.20 21.55 73 35.40 418 36.05 34.80 +.25 +37.5tCUI Glbl Q CUI 4.35 2.17 62 2.25 942 2.59 2.14 -.40 -18.2 CURO Gp n N CURO 55 29.00 13.50 40 26.77 454 27.19 25.50 +1.07 +90.1 CVB Fncl Q CVBF .56 2.3 20 25.49 19.58 333 24.22 1361 24.32 23.64 +.44 +2.8 CVD Eqp Q CVV 18 13.50 6.39 9 7.20 61 7.38 7.15 -.08 -38.1 CVR Engy N CVI 3.00f 8.5 47.67 16.75 1605 35.36 5377 36.86 33.55 -.09 -5.0 CVR Ptrs N UAN .71e 20.6 4.20 2.58 151 3.45 841 3.68 3.38 -.12 +5.2 CVR Rfng N CVRR 2.95e 17 26.00 6.70 1117 19.10 4519 22.70 18.75 -2.30 +15.4 CVS Health N CVS 2.00 2.9 12 84.00 60.14 5917 69.05 44445 69.39 64.69 +4.16 -4.8 CWA Inco n N CWAI 26.93 24.45 39 24.81 40 24.87 24.80 +.07 -2.9 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 24.70 -.3tCabGS flt34 N GYB .83 3.7 23.50 21.60 4 22.35 6 22.44 21.60 -.10 -2.8 CabcoJCP97 N PFH 1.91 13.7 18.74 11.00 4 13.89 51 14.05 13.34 +.49 -5.8 CabAT&T34 N GYC .83 3.6 24.09 21.30 1 22.80 6 22.97 22.60 +.02 +1.1 CableOne n N CABO 8.00f 1.0 39 788.00 597.40 42 774.74 224 783.20 724.11 +49.94 +10.1 Cabot N CBT 1.32 2.0 18 68.63 50.56 225 64.53 2004 67.80 63.81 -2.29 +4.8sCabotMicro Q CCMP 1.60 1.3 37 123.76 68.00 79 121.10 588 123.76 120.15 -1.40 +28.7 CabotO&G N COG .24 1.0 45 29.57 21.71 3972 23.64 23922 23.94 23.25 +.25 -17.3sCACI N CACI 15 183.45 118.10 105 180.15 577 183.45 176.75 +3.10 +36.1 Cactus n N WHD 37.50 19.18 331 34.20 2173 35.67 33.41 +.72 +68.9 CadencB n N CADE .60f 2.1 27 31.44 20.00 518 28.01 4799 28.28 27.27 +.36 +3.3 Cadence Q CDNS 45 46.99 35.49 835 45.20 5344 45.58 44.61 +.43 +8.1 Cadiz h Q CDZI 14.75 9.65 259 12.30 530 13.20 11.95 -.75 -13.7 CaesarStne Q CSTE .44e 2.4 39 30.85 12.50 310 18.45 2128 18.75 14.70 +3.20 -16.1 CaesarsEnt Q CZR 14.50 8.55 9914 9.80 95483 10.15 9.35 +.45 -22.5 CafePress Q PRSS 2.30 1.12 7 1.33 46 1.40 1.30 -.02 -27.9 Cal-Maine Q CALM 2.52e 5.2 22 52.30 34.03 599 48.15 2173 48.40 44.40 +3.55 +8.3 Caladriu rs Q CLBS 11.65 2.63 30 5.05 161 5.29 4.70 -.02 +43.9 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 189 12.85 927 13.05 12.81 -.10 +8.4sCalaCvOp Q CHI 1.14 9.3 12.37 10.01 180 12.22 1148 12.37 12.15 +.07 +9.2 CalaCv&Inc Q CCD 2.00 9.2 22.79 18.15 97 21.74 344 22.08 21.66 +.09 +8.3 CalaGDyIn Q CHW .84 9.3 9.87 8.32 157 9.05 769 9.19 9.02 -.05 -.3 CalaGTR Q CGO 1.20 8.1 16.34 12.36 12 14.85 76 15.19 14.58 -.13 -1.4sCalaStrTR Q CSQ .99 7.5 13.34 11.00 277 13.16 1348 13.34 13.06 -.02 +8.9 CalAmp Q CAMP 30 25.45 17.52 147 23.25 1014 23.39 22.59 +.50 +8.5 CalavoGr h Q CVGW .95f 1.0 44 99.00 65.85 155 98.00 556 98.70 93.13 +3.25 +16.1 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 4 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 35

CaledoMn n A CMCL .28 3.3 9.94 5.17 15 8.45 70 9.22 7.82 -.77 +14.3 Caleres N CAL .28 .8 16 37.06 22.39 204 35.40 1162 35.79 33.90 +1.31 +5.7 CalifRes rs N CRC 48.85 6.47 1327 34.99 7834 37.70 33.58 +.49 +80.0 CalifWtr N CWT .75 1.9 29 46.15 35.25 106 40.50 971 40.95 39.90 +.55 -10.7 Calithera Q CALA 18.35 4.05 244 4.45 2197 5.20 4.15 +.05 -46.7 Calix N CALX 8.00 4.65 222 6.85 1379 7.05 6.20 -.10 +15.1 CallGolf N ELY .04 .2 48 23.60 12.64 905 22.35 7559 22.50 21.43 +.63 +60.4 CallonPet N CPE 25 14.65 9.34 3407 11.39 20561 11.45 10.50 +.82 -6.3 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 3 52.78 9 53.00 52.40 +.67 +2.9 CalumetSp Q CLMT 9.95 5.00 385 6.88 1971 7.75 6.30 -.68 -10.7 CalvUSInc n Q CRUSC 100.02 99.98 100.02 0 100.02 100.02 +.04 Calyxt n Q CLXT 31.89 10.97 63 17.51 285 18.46 17.17 -.21 -20.5 CambLrn Q ABCD 1.36 11.3 39 13.77 4.73 107 12.03 621 12.22 11.50 +.15 +111.8 Cambrex N CBM 23 67.75 42.55 367 61.40 1797 64.35 60.90 -2.35 +27.9 CambriaYld N SYLD .49e 1.2 41.00 33.28 5 39.52 47 39.99 39.24 +.27 +2.9 CambFgnY N FYLD .75e 3.0 27.94 23.06 41 25.13 47 25.95 25.04 -.72 -4.7tCambGblV N GVAL .54e 2.3 28.50 23.36 247 23.22 318 24.43 23.21 -1.04 -9.3 CamGblMo N GMOM .56e 2.1 29.42 25.31 8 26.61 53 26.98 26.46 -.05 -2.8 CambGlAss A GAA .55e 2.1 28.60 26.33 5 26.80 29 27.13 26.74 -.21 -2.5 CambrEmS N EYLD 38.25 31.29 7 32.39 13 33.44 32.01 -.67 -6.6 CambEq n N CCOR 26.18 24.00 9 24.98 33 25.14 24.94 -.08 -3.3tCambTail n N TAIL 24.68 20.34 2 20.68 15 20.71 20.34 +.12 -8.5 CamValMom N VAMO 28.07 23.10 2 26.10 30 26.16 25.50 +.44 +4.6sCambrBc n Q CATC 2.00f 2.1 95.06 70.00 13 94.35 23 95.06 89.56 +2.89 +18.2 CamdnN s Q CAC 1.20 2.7 23 47.86 37.10 18 45.12 164 45.62 43.50 +1.10 +7.1 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 392 92.38 1664 94.44 92.38 -1.47 +.3 Cameco g N CCJ .40 12.19 7.68 1893 10.77 6639 11.30 10.74 -.40 +16.7 CampSp N CPB 1.40 3.4 13 54.37 32.63 4290 41.35 29761 43.26 41.10 -1.41 -14.1 CampWrl n N CWH .54 2.7 47.62 18.16 1782 19.67 14440 22.59 19.01 -2.17 -56.0sCamtek h Q CAMT .56 6.0 15 9.55 4.17 111 9.33 1345 9.55 8.71 +.71 +63.1 Can-Fite A CANF 12 2.75 1.12 317 1.21 2676 1.38 1.16 +.04 -18.3 CdaGoose n N GOOS 68.75 16.96 1855 55.06 8776 59.48 53.00 -2.19 +74.5 CIBC g N CM 5.32 9 100.01 83.02 245 90.80 1098 92.46 90.50 -1.15 -6.8 CdnNR gs N CNI 1.82f 90.57 70.59 679 87.98 4113 89.46 87.49 -.37 +6.6 CdnNRs gs N CNQ 1.34 38.20 29.20 2518 34.86 12412 36.43 34.07 -.77 -2.4sCP Rwy g N CP 2.60f 204.77 150.91 366 202.62 1936 204.77 199.09 +.89 +10.9 CdnSolar Q CSIQ 5 19.09 11.37 536 14.28 3708 14.98 13.62 +.56 -15.3 CancerGen Q CGIX 3.95 .82 70 .95 345 1.00 .92 +.03 -48.9 CannaeHl n N CNNE 21.34 16.16 181 18.85 1211 19.70 18.50 +.32 +10.7 Canon N CAJ 40.67 31.23 320 32.08 1653 32.51 31.79 -.21 -14.2 CantelMed N CMD .17e .2 41 130.92 72.82 123 95.64 1062 96.59 92.51 +1.63 -7.0 CantbryPk Q CPHC .28 1.8 24 17.72 11.15 4 15.50 15 15.50 14.90 -.29 -4.6 CpStarFn n Q CSTR .04p 51 22.22 16.00 3 17.88 77 18.19 17.66 -.16 -13.9 CapCtyBk Q CCBG .28 1.1 21 26.50 19.76 12 24.36 102 24.63 23.41 +.44 +6.2 CapOne N COF 1.60 1.7 15 106.50 76.98 1790 96.10 9133 98.11 95.88 -.58 -3.5 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 6 26.14 49 26.18 26.03 +.07 -.2 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 10 26.42 102 26.49 26.38 +.03 -1.5 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 37 26.28 242 26.47 26.24 -.03 -2.8 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 14 25.60 328 25.60 25.52 +.04 +1.1 CpOne pf H N COFpH 27.19 25.12 19 25.95 86 26.00 25.87 +.02 -3.6 CapOne pfG N COFpG 25.55 23.25 36 24.87 286 24.98 24.74 -.06 -.6 CapProd Q CPLP .32 10.5 17 3.71 2.98 163 3.04 1087 3.09 3.02 -.02 -9.5tCapSenL N CSU 16.72 7.18 426 7.43 2185 8.01 7.18 +.18 -44.9 CapSwst Q CSWC 1.16a 6.2 19 19.38 14.85 7 18.71 72 18.95 18.31 +.33 +13.1 CapitalaF Q CPTA 1.00 11.5 12.96 6.88 58 8.72 365 8.80 8.64 +.07 +19.8 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 6 25.12 28 25.21 25.00 +.01 -.3 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 280 13.15 1112 13.20 12.92 +.03 -1.9 CapInv n N CIC 10.10 9.60 9.87 32 9.87 9.85 +2.0 Capricor Q CAPR 4.25 .96 277 1.10 638 1.22 1.08 -.08 -30.4 CapsteadM N CMO .64 7.8 12 9.98 8.01 1289 8.21 4067 8.26 8.10 -.04 -5.1 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 8 25.06 125 25.20 25.02 -.04 -1.1 CpstnTur rs Q CPST 1.90 .58 402 1.30 3839 1.46 1.25 -.12 +68.8sCarGurus n Q CARG 56.17 25.85 1467 51.87 9394 56.17 43.61 +7.29 +73.0 CaraThera Q CARA 22.29 11.11 669 19.55 3921 19.99 17.40 +1.69 +59.7 CarboCer N CRR 12.69 6.05 190 8.66 1258 8.98 8.42 -.19 -14.9 CarbBlk n Q CBLK 35.00 19.76 276 24.09 3009 27.27 22.53 +1.59 +.6 Carbonite Q CARB 41.25 18.55 475 38.05 2760 38.30 34.80 +3.15 +51.6 CardnlHlth N CAH 1.90 3.9 12 75.75 48.14 2922 48.40 24004 51.54 48.29 -1.90 -21.0 CardiovSys Q CSII 39.50 20.58 243 37.64 1493 38.65 36.77 +.62 +58.9 Cardlytc n Q CDLX 25.71 11.10 85 19.82 394 20.58 17.66 +1.07 +48.2 Cardtronic Q CATM 22 32.33 15.80 224 30.27 2386 32.21 29.43 +.07 +63.4 CareTrust Q CTRE .82 4.7 34 19.82 12.73 1205 17.38 3525 17.97 17.36 -.24 +3.7 Care.com N CRCM 22.95 12.80 88 18.05 541 18.85 17.71 -.45 +.1sCareDx h Q CDNA 16.00 1.30 1376 16.99 2516 18.05 13.94 +2.73 +131.5 CareerEd Q CECO .30f 1.8 19.07 8.26 361 16.95 1828 17.35 16.59 +.03 +40.3sCarlisle N CSL 1.48 1.2 21 127.06 92.09 267 124.33 1930 127.06 123.87 -.58 +9.4 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 634 23.50 2731 24.15 23.30 -.51 +2.6 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 7 24.13 153 24.16 23.81 +.37 -4.9 CarMax N KMX 19 81.67 57.05 1199 73.08 6264 75.94 72.84 -1.61 +14.0 Carnival N CCL 2.00 3.4 14 72.70 56.45 4522 59.60 17045 60.32 58.02 +.55 -10.2 CarnUK N CUK 1.80f 3.0 72.29 56.76 373 59.38 1243 59.95 57.78 +.73 -10.4 CaroFin s Q CARO .24 .6 21 45.58 31.33 57 41.45 230 42.25 41.10 +.16 +11.6 CarolTrBk Q CART 31 10.00 7.85 0 8.40 15 8.48 8.25 -.05 -12.0 CarpTech N CRS .72 1.2 45 61.49 37.01 255 57.69 1460 59.95 57.33 -1.04 +13.1 CarrSrv N CSV .30 1.3 16 28.96 22.16 28 23.54 348 24.47 23.43 +.05 -8.4 Carrizo Q CRZO 26 31.57 11.10 1581 24.74 17582 28.00 23.98 -2.51 +16.3sCarrolsRst Q TAST 21 16.20 9.90 277 15.55 2176 16.20 14.41 +1.00 +28.0 Cars.cm N CARS 32.94 20.94 1076 28.00 7421 29.54 25.01 -.13 -2.9 Carters N CRI 1.80 1.6 17 129.00 83.84 578 109.37 3233 110.68 106.32 +2.75 -6.9sCarvana A n N CVNA 56.10 12.17 1512 54.06 9732 56.10 44.77 +8.98 +182.7 CarverBc lf Q CARV 56 11.94 2.01 334 5.55 3011 7.50 3.69 +1.81 +90.9 CasaSys n Q CASA 82 34.21 13.25 493 15.62 2698 16.32 15.00 +.48 -12.0sCasellaW Q CWST 29.45 15.46 302 28.90 1384 29.75 26.52 +.53 +25.5 Caseys Q CASY 1.16f 1.0 30 128.51 90.42 189 110.84 1133 113.62 110.05 +.15 -1.0 CassInfo Q CASS 1.04 1.5 34 74.49 53.23 9 69.31 117 70.99 67.70 +1.59 +19.1 CastleBr A ROX 1.82 .98 512 1.20 961 1.24 1.19 -.03 -1.6tCastlightH N CSLT 5.95 2.90 661 3.00 4593 3.20 2.90 -.15 -20.0 Catabasis n Q CATB 3.78 .61 574 .67 3794 .74 .61 +.04 -54.9 Catalent N CTLT 69 47.87 33.42 510 40.12 4117 42.02 39.56 -1.53 -2.3 CatalstB rs Q CBIO 37.00 3.11 163 10.06 907 10.84 9.99 -.43 -26.2 CatalystPh Q CPRX 4.51 2.18 325 2.97 1952 3.18 2.70 +.08 -24.0 Catasys n Q CATS 8.88 3.30 35 7.88 164 8.35 6.50 +1.27 +110.1 CatchMTim N CTT .54 4.4 13.73 10.81 219 12.15 1233 12.50 12.04 -.36 -7.5 Caterpillar N CAT 3.44f 2.5 16 173.19 112.69 6266 135.92 23919 143.32 134.73 -2.59 -13.7 CathayGen Q CATY .96 2.3 16 45.59 34.00 286 41.94 1216 42.65 41.55 +.06 -.5 CatoCp N CATO 1.32 5.4 24 26.88 10.76 428 24.54 1569 25.75 23.31 -.43 +54.1sCavcoInd Q CVCO 39 236.70 123.10 34 228.20 383 236.70 208.35 +14.60 +49.5 CecoEnv Q CECE .30 3.5 9.75 4.00 226 8.62 1093 8.71 6.69 +1.88 +68.0 CedarF N FUN 3.56 6.7 14 70.82 50.10 344 53.12 2001 53.94 50.11 +2.93 -18.3 CedarRlty N CDR .20 4.5 11 6.29 3.54 431 4.45 1893 4.74 4.45 -.12 -26.8 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 1 24.55 34 25.21 24.49 -.08 -2.9 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 5 22.80 65 23.25 22.39 -.02 -8.9tCel-Sci rs A CVM 3.69 .82 111 .83 658 .88 .82 -.02 -56.1 Celanese N CE 2.16f 1.9 12 118.51 94.38 674 116.51 4053 118.47 114.84 +.61 +8.8 Celcuity n Q CELC 29.19 11.10 12 25.01 50 26.05 24.32 -.36 +32.0 Celestic g N CLS 10 12.76 9.79 481 12.21 1728 12.30 11.86 +.35 +16.5 Celgene Q CELG 27 147.17 74.13 3490 91.21 28135 93.23 88.66 +.77 -12.6sCelgene rt Q CELGZ 2.00 .11 287 2.45 784 2.65 1.50 +.74 +152.6 Cellcom N CEL 6 10.62 5.43 6 5.71 48 5.97 5.57 -.03 -44.0tCelldexTh Q CLDX 3.26 .41 1413 .43 6062 .48 .41 -.01 -85.0tCellectBio n Q APOP 13.50 5.06 50 5.00 179 6.19 4.71 -.85 -28.6tCellectar rs Q CLRB 20.60 3.00 228 2.85 631 3.40 2.75 -.37 -79.2 Cellectis n Q CLLS 38.85 21.25 121 28.15 623 28.84 27.97 -.31 -3.4 CallularBio Q CBMG 23.00 8.45 11 20.35 113 21.10 19.30 +1.20 +80.9 Celsion rs Q CLSN 6.06 1.24 90 2.73 456 2.82 2.69 -.01 +1.9tCelsiusH n Q CELH 7.00 3.52 462 4.24 886 4.70 3.05 +.15 -19.2 Celyad n Q CYAD 64.75 25.55 2 29.45 16 30.48 28.97 +.03 -31.7 Cementos N CPAC .50e 4.4 14.11 10.90 11.28 7 11.86 11.16 +.33 -9.1 Cemex N CX .29t 9.82 5.72 5456 6.99 26166 7.60 6.88 -.48 -6.8 Cemig pf N CIG .08e 4.1 2.93 1.66 3901 1.97 13382 2.26 1.95 -.23 -4.4 Cemig N CIG/C .08e 4.3 3.16 1.58 0 1.86 0 1.92 1.86 -.01 +.5 Cemtrex rs Q CETX .02p 6 3.57 1.90 30 2.02 178 2.07 2.00 +.01 -20.8 Cemtrx pf Q CETXP .58t 7.62 3.95 4.30 2 4.30 4.21 +.15 -15.0 CenovusE N CVE .20 8 11.52 7.09 1715 9.93 9934 10.40 9.68 -.21 +8.8sCentene s N CNC 21 139.77 81.00 970 138.49 7028 139.93 133.66 +3.66 +37.3 CntRsDvA Q CDEV 22.14 15.54 1789 18.51 17400 19.03 17.62 +.85 -6.5 CC MLPInf N CEN 1.25 12.3 11.48 8.12 262 10.15 1526 10.28 9.68 +.37 +1.9 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2973 28.13 14357 28.43 27.94 +.16 -.8 CntrStBk Q CSFL .40 1.3 32.27 21.77 599 30.01 2543 30.16 28.73 +1.12 +16.6 CentElBr B N EBR/B 9.06 3.43 13 4.41 55 5.24 4.34 -.89 -35.1 CentElecBr N EBR 7.86 3.14 284 4.00 1232 4.78 3.95 -.77 -29.8tCEurMed Q CETV 5.20 3.60 95 3.50 1106 3.95 3.50 -.40 -24.7 CnEurRusT N CEE .56e 2.5 28.32 22.50 7 22.69 54 23.95 22.68 -1.04 -7.0 CentrlFedl Q CFBK 28 2.75 2.10 13 2.55 69 2.58 2.46 +.09 -7.3 CentGard lf Q CENT 21 45.02 33.20 309 39.95 2033 43.93 39.71 -3.31 +2.6 CenGrdA lf Q CENTA 41.97 32.20 1162 36.58 6899 40.81 36.23 -3.70 -3.0tCenPacFn N CPF .84 3.0 17 33.15 27.19 108 27.75 469 28.08 27.19 -.02 -7.0 CentSecur A CET 1.78e .7 29.00 24.12 34 28.32 99 28.76 28.09 -.04 +3.4 CntlVyCm Q CVCY .32f 1.5 18 22.75 18.05 22 21.88 70 22.00 21.23 +.05 +8.4tCentrusEn A LEU 5.14 2.95 10 3.05 66 3.27 2.95 +.03 -23.9tCentAl Q CENX 18 24.77 12.00 1403 12.15 9144 13.10 11.77 -.62 -38.1 CntyBcMA Q CNBKA .48 .6 89.40 63.41 3 76.35 19 77.89 76.00 +.35 -2.4 CentCas Q CNTY 37 9.85 6.28 115 8.13 658 8.25 7.51 +.08 -11.0 CentCmtys N CCS 15 36.00 21.90 162 30.80 1586 31.35 28.90 +.20 -1.0 CntryLink N CTL 2.16 10.1 10 22.64 13.16 16412 21.38 77812 21.62 18.40 +2.55 +28.2 CeragonN Q CRNT 4.15 1.64 486 3.28 3744 3.94 3.28 -.75 +65.7 Cerecor n Q CERC 5.74 .52 64 4.46 274 4.78 4.15 -.19 +39.4 Cerecor wtA Q CERCW .60 .02 .26 -14.7 CerdHCM n N CDAY 42.46 29.68 822 35.19 3911 38.05 32.76 -.31 +15.3 Cerner Q CERN 33 73.86 52.05 1704 65.18 9900 67.54 65.02 -1.67 -3.3 CerusCp Q CERS 8.05 2.26 684 7.16 3898 7.36 6.86 +.13 +111.8 Cervecer N CCU .35e 1.3 30.35 24.37 90 26.64 546 27.46 26.33 -.82 -9.9tCescaTh h Q KOOL 6.44 .29 292 .34 1472 .40 .29 -.05 -88.8tChaisma n Q CHMA 2.95 1.20 518 1.75 899 1.85 1.20 +.35 +2.9 ChampO hrs Q CSBR 9.45 2.78 12 7.64 198 8.25 7.62 -.01 +96.9 Changyou Q CYOU 5 30.35 12.68 125 13.39 644 14.45 13.25 -.48 -46.1 ChannAdv N ECOM 15.63 8.30 140 13.70 442 14.50 13.20 +.05 +52.2 Chantic rs Q BURG 5.15 1.81 11 2.72 36 2.81 2.55 +.12 +3.2tCharahSol n N CHRA 12.00 6.55 392 6.66 729 8.16 6.28 -1.08 -44.5 CharlsCol h Q CTHR 1.60 .80 15 1.03 76 1.05 .99 +.04 -23.7sChRvLab N CRL 24 130.66 94.15 518 120.59 2973 130.66 120.03 -7.14 +10.2 ChartInds Q GTLS 51 80.31 32.54 86 76.60 796 78.55 76.06 +.17 +63.5 ChartCm n Q CHTR 98 408.83 250.10 1745 302.45 7918 307.53 293.57 -1.21 -10.0 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 197 24.21 598 24.36 23.30 +.77 +38.0 ChaseCorp A CCF .80f .7 36 131.35 90.05 16 121.90 58 125.90 121.46 -1.35 +1.2 ChathLTr N CLDT 1.32 6.3 28 23.91 17.90 226 20.80 1301 21.71 20.77 -.89 -8.6 ChkPoint Q CHKP 22 119.20 93.76 495 113.68 4384 114.79 112.35 +.56 +9.7tCheckC nrs Q CHEK 24.00 3.12 86 3.22 229 3.39 3.08 -.05 -69.2tChckPnt n Q CKPT 10.50 2.22 315 3.75 622 4.29 2.22 +1.28 -3.5 Cheesecake Q CAKE 1.32f 2.7 16 60.19 38.34 556 49.24 3914 50.74 48.94 -.45 +2.2 CheetahM N CMCM 18.18 7.54 424 8.40 1735 8.79 8.25 -.01 -30.5 ChefsWhs Q CHEF 58 31.90 14.40 151 28.85 838 29.40 28.10 +.60 +40.7 Chegg N CHGG 29.84 13.52 1200 29.51 4540 29.69 27.07 +2.38 +80.8 Chembio Q CEMI 11.50 5.75 34 11.45 191 11.50 10.55 +39.6 Chemed N CHE 1.12 .4 28 335.99 186.09 83 315.64 443 321.06 314.73 -.40 +29.9 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 102 57.21 709 57.71 56.33 +.62 +7.0 ChemoCntx Q CCXI 44 15.08 5.42 345 11.95 883 12.88 10.69 +.98 +100.8 Chemours n N CC 1.00f 2.2 12 58.08 42.75 1570 45.01 8621 48.30 45.00 -2.03 -10.1 ChemungF Q CHMG 1.04 2.3 25 56.83 38.79 4 44.29 34 45.60 43.43 +.24 -7.9 CheniereEn A LNG .56p 69.50 40.36 2206 62.82 10572 63.78 59.89 +.76 +16.7sChenEnLP A CQP 2.24 5.7 38.63 26.41 1355 39.15 2385 39.51 36.75 +2.13 +32.1 ChenEnHld A CQH 2.04f 6.7 30 33.59 24.03 82 30.38 407 30.76 28.89 +.39 +9.7 Cherokee h Q CHKE .20 23.3 5.00 .38 482 .86 28213 1.22 .61 +.41 -54.7 CherHMtg N CHMI 1.96 10.9 4 19.43 16.01 79 17.99 458 18.41 17.57 -.32 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 3 25.42 21 25.50 25.35 -.03 -1.5 ChesEng N CHK 8 5.60 2.53 18655 4.66 120360 4.88 4.44 +.20 +17.7 ChesEn pfD N CHKpD 4.50 8.1 57.99 45.99 6 55.86 32 56.84 54.26 +1.11 +12.4 ChesGranW N CHKR .32e 18.0 1 2.50 1.20 129 1.75 718 1.80 1.65 +.13 -5.4 ChespkLdg N CHSP 1.60 5.1 32 32.95 24.08 164 31.24 775 32.15 31.19 -.84 +15.3 ChespkUtil N CPK 1.48f 1.8 23 87.25 66.35 29 81.20 205 84.05 80.45 -1.40 +3.4 Chevron N CVX 4.48 3.6 55 133.88 105.30 6126 123.34 27134 125.70 121.50 -.71 -1.5 ChiRivet A CVR .84 2.7 36.48 26.50 5 31.11 9 32.00 30.18 -.09 -2.2 ChkSoup n Q CSSE .45p 13.26 6.19 11 9.13 111 10.38 9.05 -1.44 +1.4sChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 1 24.90 21 26.56 24.63 -.30 Chicos N CHS .34 3.5 12 10.90 6.96 1474 9.69 9001 9.86 9.04 +.51 +9.9 ChildPlace Q PLCE 2.00 1.5 29 161.65 98.20 443 129.85 2017 131.75 124.28 +4.95 -10.7 Chimera rs N CIM 2.00 10.9 8 19.77 15.77 925 18.40 4866 18.61 18.26 -.22 -.4 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 1 25.87 25 25.93 25.73 -.07 +.2 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 13 26.07 57 26.10 25.90 +.17 +1.0tChimerix Q CMRX 5.94 4.06 139 4.38 730 4.51 4.06 +.10 -5.4 ChAdvCns Q CADC 10.20 1.55 17 5.85 72 6.25 5.15 +.20 +36.0tChinaAuto Q CAAS 6 5.90 3.85 28 3.84 374 4.47 3.75 -.61 -20.0 ChinaBio Q CBPO 23 107.44 71.85 112 93.36 1611 100.48 92.59 -6.66 +18.5 ChinCer rs Q CCCL 4.28 1.25 11 1.58 46 1.62 1.55 +.01 -33.9tChiCmCr h Q GLG 4.00 .46 2 .58 153 .60 .46 +.03 -58.0 ChiCustR n Q CCRC 35.10 7.90 32 8.60 1177 9.61 8.22 -.60 -49.6 ChinaDEd N DL .45e 9 10.71 6.61 12 8.20 55 8.26 7.69 +.18 -11.5 ChinaEAir N CEA 45.33 24.44 31 29.86 354 31.67 28.41 +1.18 -17.4 ChiFnOnl Q JRJC 4.14 1.50 8 1.96 36 1.98 1.91 +.02 -26.9 ChinaFd N CHN .55e 2.7 24.76 19.12 6 20.20 36 20.59 19.35 +.01 -6.7tChinaGreen N CGA .10e 9.1 2 2.11 1.08 27 1.10 210 1.15 1.08 -.02 -11.3 ChinaHGS Q HGSH 2 4.48 1.18 22 1.39 152 1.55 1.35 -.07 +12.9 ChnaIntNt n Q CIFS 66.10 10.81 42 15.14 229 15.14 14.17 +.75 -63.9 ChinaJJ h Q CJJD 1.79 1.17 6 1.26 20 1.30 1.26 -.01 +1.6tChinLend h Q CLDC .32e 29.6 7.75 1.27 268 1.08 1215 1.71 1.08 -.58 -65.3tChinaLife s N LFC .14e 1.2 17.85 11.95 506 12.11 1583 12.37 11.95 +.01 -22.4 ChinaMble N CHL 3.50e 7.7 56.93 43.25 1281 45.41 4842 45.74 44.22 +.84 -10.2 ChinaNRes Q CHNR 4.23 1.88 6 1.95 45 2.05 1.93 -.07 -27.0 ChiNBorun N BORN 2 1.57 1.08 6 1.14 18 1.16 1.14 -.02 -9.2 ChOnlEd n N COE 19.82 9.25 2 9.88 10 10.09 9.69 -.19 -20.9 ChinaPet N SNP 3.73e 4.0 105.61 69.60 213 93.50 574 97.12 93.14 -.81 +27.4 ChinaPhH A CPHI 1.45 .15 33 .24 676 .26 .22 -.01 +36.4tChinRap n N XRF 12.86 1.60 44 1.71 267 1.83 1.60 -.14 -70.1 ChiRecy rs Q CREG 9.39 .95 26 1.24 177 1.33 1.23 -.06 -55.7tChinaSoAir N ZNH .64e 1.9 70.52 32.30 56 33.44 335 35.42 32.30 +.55 -35.5 ChnaTcF rs Q CNTF 4.07 1.75 27 2.04 144 2.16 1.94 -.11 -21.1 ChinaTel N CHA 1.21e 2.7 53.78 41.28 31 45.51 138 46.30 45.20 -.60 -4.1 ChinaUni N CHU 16.55 11.78 218 12.16 932 12.37 12.09 -.10 -10.1 ChXDPlas Q CXDC 2 5.00 3.13 30 3.60 56 3.60 3.35 +.10 -21.7 ChinaYuch N CYD .73e 3.9 6 27.98 16.16 82 18.53 330 19.98 18.00 -1.04 -22.8 ChiCache lf Q CCIH 4.75 .72 79 1.18 426 1.24 1.12 +.03 -30.3 ChinaNt rs Q CNET 11.90 .90 192 2.12 339 2.21 2.00 +.01 +94.5 ChipMOS Q IMOS 1.97e 13.5 19 21.90 13.49 19 14.62 67 15.46 14.62 -.28 -17.2sChipotle N CMG 493.00 247.52 598 485.47 3722 493.00 461.81 +22.20 +68.0 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 473 76.70 2035 81.73 75.05 -2.20 -1.2 ChrisBnk N CBK 1.54 .75 275 .94 872 .96 .87 -.01 -26.4 ChromaDx n Q CDXC 7.24 2.86 304 4.52 1445 5.00 4.15 +.34 -23.1 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 1527 135.89 6171 139.36 135.35 -2.92 -7.0 ChungTel N CHT 1.29e 3.7 39.33 33.10 104 34.59 445 34.86 34.43 +.05 -2.4 ChurchDwt s N CHD .87f 1.6 58.03 43.21 855 55.74 8958 57.62 55.27 -1.43 +11.1 ChrchllD Q CHDN 1.52f .5 33 314.60 185.80 27 280.15 210 286.25 275.95 +2.30 +20.4 ChuysHldg Q CHUY 27 34.10 18.00 453 26.15 982 31.65 26.00 -4.70 -6.8tCideraTh n Q CDTX 8.80 3.65 168 4.55 727 4.70 3.65 +.70 -33.1 CienaCorp N CIEN 6 27.73 19.40 1203 26.09 6342 26.25 25.49 +.56 +24.7 Cigna N CI .04 18 227.13 163.02 4441 183.28 19024 190.35 182.14 -5.97 -9.8 Cimarex N XEC .64 .7 19 130.16 82.45 1693 89.99 12619 98.05 87.64 -4.04 -26.2 Cimpress Q CMPR 171.76 86.74 68 144.14 483 149.05 143.39 -2.44 +20.2tCincB pfB N CBBpB 3.38 6.9 52.37 48.00 5 49.25 39 49.34 48.00 +.20 -3.4tCinciBell rs N CBB 50 22.20 9.90 659 11.55 5364 13.90 9.90 -1.60 -44.6 CinnFin Q CINF 2.12 2.8 21 80.67 66.33 422 74.39 2133 76.26 73.89 -1.15 -.8 Cinedigm rs Q CIDM 1.81 1.11 3 1.52 36 1.56 1.49 +.03 +1.5 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 1225 36.78 6984 37.02 34.03 +1.30 +5.6 CinerRes N CINR 2.27 8.3 14 29.36 22.61 20 27.30 41 28.44 27.20 -.35 +8.7sCintas Q CTAS 1.62f .8 36 212.59 130.09 356 210.99 2114 212.59 207.03 +4.07 +35.4 Circor N CIR .15 .3 26 56.37 35.16 94 44.27 533 45.24 43.08 +.64 -9.1 Cirrus Q CRUS 16 59.09 34.78 793 42.13 5125 44.56 41.50 +.68 -18.8 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 14046 43.78 79708 44.11 42.66 +.95 +14.3 Cision N CISN 42 17.07 10.66 302 15.90 1739 16.44 14.15 +.48 +34.0 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 60 28.95 277 29.11 28.09 +.50 +9.4tCitGBP Dl n N UGBP 32.62 20.29 8 19.50 12 20.76 19.47 -2.68 -26.3 CitCHF Dl n N UCHF 32.08 22.57 22.90 -13.7sCiti GBP n N DGBP 28.62 18.65 0 29.69 0 29.77 28.62 +2.33 +39.2tCitEUR Dl n N UEUR 31.62 21.42 4 20.45 11 21.82 20.30 -1.30 -25.8sCiti EUR n N DEUR 27.72 18.78 5 28.93 15 29.03 26.86 +1.77 +26.1sCiti AUD n N DAUD 27.22 18.62 0 27.66 0 27.66 27.66 +1.95 +38.3 Citi JPY n N DJPY 25.15 18.17 4 23.33 11 23.80 23.14 -.47 +2.3 CitJPY Dl n N UJPY 39.22 23.90 1 25.79 2 25.79 25.50 +.52 -11.8 Citi CHF n N DCHF 26.77 19.08 26.26 +11.4 Citigp pfN N CpN 1.97 7.2 27.81 26.03 163 27.20 667 27.22 26.92 +.20 -1.0 CgpVelLCrd N UWT 45.10 12.13 1979 34.00 12610 37.49 31.97 -1.48 +38.7 CgpVelICrd N DWT 32.84 5.81 4715 7.20 31012 7.62 6.57 +.24 -48.8 Citigroup N C 1.80f 2.6 12 80.70 64.38 20218 70.26 66303 73.21 69.90 -2.13 -5.6 Citigrp pfC N CpC 1.45 5.7 25.99 24.70 14 25.24 104 25.27 25.13 +.13 -.9 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 157 28.05 353 28.10 27.90 -.02 -2.8 Citigp pfK N CpK 1.72 6.3 29.49 26.85 55 27.40 353 27.48 27.32 +.02 -4.0 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 44 26.04 172 26.08 25.94 +.11 -3.3 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 17 25.60 124 25.65 25.53 -.03 -3.6tCitiusPh n Q CTXR 5.49 1.12 601 1.40 5779 3.14 1.12 -.75 -63.2 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 16 27.62 70 27.66 26.15 +1.01 +15.1 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 1 14.20 19 14.25 14.13 +5.2 CitizFincl N CFG .52 1.3 11 48.23 31.51 2120 40.27 15177 41.12 39.80 -.15 -4.1 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 26.05 1 26.05 26.05 +8.5 CitizInc N CIA 8.70 6.67 20 7.76 156 7.80 7.41 +.16 +5.6 CitrixSy s Q CTXS 31 116.82 73.34 984 111.44 5574 112.33 109.69 +1.50 +26.6 CtyHld Q CHCO 1.84 2.3 22 82.75 58.80 29 80.30 185 81.16 79.49 +.20 +19.0 CityOffce g N CIO .94 10 13.93 10.03 163 12.77 1165 12.92 12.71 +.02 -1.8 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 3 24.65 15 24.72 24.46 -.07 -2.1 Civeo N CVEO 4.64 1.57 244 3.80 1367 3.85 3.59 +.03 +39.2 CivistaBcsh Q CIVB .28 1.1 18 25.88 18.96 5 24.57 67 24.78 24.25 +.15 +11.7 Civista pf Q CIVBP 1.63 2.1 80.00 61.34 76.52 0 +3.5 CivitasSolu N CIVI 31 19.90 11.15 51 16.20 225 16.95 16.20 -.40 -5.3sClarus Q CLAR .03p 10.05 5.20 83 9.60 951 10.05 9.07 +.40 +22.3 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 16.20 3 16.31 16.00 +.69 -2.7 CleanEngy Q CLNE 4.05 1.31 1762 2.70 9541 2.79 2.15 -.06 +33.0 CleanHarb N CLH 64.71 44.75 437 61.93 2128 62.88 61.09 +.14 +14.3 ClearChan N CCO 5.75 3.60 155 4.45 642 4.65 4.40 -.10 -3.3 ClrBrEnTR N CTR 1.35e 11.1 13.18 9.50 75 12.12 429 12.19 11.85 +.12 +4.3tClearOne Q CLRO .28 11.7 9.95 3.11 121 2.40 138 3.46 2.38 -.96 -73.2 ClrAllCGr n Q CACG 31.45 24.97 8 30.78 71 31.20 30.76 -.06 +10.5 ClrLgCap n N LRGE 33.55 26.78 2 33.14 8 33.48 33.12 +.05 +12.8 ClrbrgMLP N CBA .80m 9.5 9.58 6.53 107 8.45 780 8.52 8.23 +.12 +2.1 ClearEnFd N CEM 1.76f 11.4 17.36 12.10 117 15.43 735 15.59 15.18 +.25 +1.0 ClrbEOpFd N EMO 1.47e 12.1 13.36 9.56 55 12.13 420 12.24 11.86 +.18 +2.8 Clearfield Q CLFD 30 15.30 10.35 14 13.55 136 13.95 12.90 +.60 +10.6 ClearsBio n Q CLSD 15.33 5.30 247 7.59 1524 8.00 7.40 -.22 +8.4 ClearSign Q CLIR 4.70 1.65 21 1.93 321 2.00 1.85 +.08 -46.5 ClearwPpr N CLW 13 50.60 21.55 116 24.70 929 26.90 24.20 -1.50 -45.6tClemPhr n Q CMTA 20.15 8.10 61 9.00 355 9.71 8.10 -.83 -52.6tCleBio hrs Q CBLI 4.25 2.20 9 2.16 68 2.75 2.15 -.35 -46.1 ClevCliffs N CLF 7 11.44 5.60 7980 10.32 49194 11.14 9.94 -.56 +43.1 ClipRlty n N CLPR .38 11.72 7.62 33 10.64 138 10.73 10.38 +.13 +6.5 Clorox N CLX 3.84 2.7 23 150.40 113.57 500 140.21 4708 143.63 139.59 -2.87 -5.7 CloudPeak N CLD 5.70 2.53 418 2.62 2139 2.72 2.55 -.01 -41.1 Cloudera n N CLDR 22.43 12.57 2727 14.06 8791 14.49 13.37 +.48 -14.9 CloughGA A GLV 1.44 11.5 14.39 12.25 25 12.56 170 12.62 12.45 +.07 -5.8sCloughGEq A GLQ 1.38 9.2 14.96 12.71 68 14.93 251 14.98 14.43 +.35 +11.7 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 122 11.36 484 11.49 11.24 +.13 +4.4tClovisOnc Q CLVS 86.26 34.07 698 34.77 8393 38.17 33.85 -2.91 -48.9 CoDiagn n Q CODX 6.85 1.45 17 3.50 97 3.71 3.50 -.19 +32.6 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 112 22.21 730 23.41 21.89 +.20 +11.1 CoStar Q CSGP 87 446.96 255.41 132 428.61 819 431.10 398.22 +5.59 +44.3 CoastFn n Q CCB 16.75 15.50 10 16.13 47 16.40 15.92 -.04 -1.6 CoastwayB Q CWAY 75 27.95 19.55 3 27.75 36 27.85 27.70 +30.9 CCFemsa N KOF 1.75e 2.9 86.51 54.53 231 59.98 675 63.31 59.00 -2.49 -13.8 CocaBtl Q COKE 1.00 .6 41 244.80 125.08 78 160.71 440 171.18 142.74 +11.23 -25.3 CocaCola N KO 1.56 3.4 87 48.62 41.45 7436 46.08 46773 46.87 45.97 -.54 +.4 CocaCEur n N CCE 1.04 2.5 44.75 36.17 1488 42.22 8553 42.92 40.42 +1.65 +5.9 CocrystP n Q COCP 6.45 1.61 12 3.75 72 4.22 3.75 -.43 -18.6 CodaOct n Q CODA 8.44 3.28 13 4.54 60 4.74 4.28 -.08 -4.9 Codexis Q CDXS 16.80 4.95 406 15.00 1544 15.10 12.85 +1.25 +79.6 CdrsVlly Q CVLY .62b 1.9 17 33.46 22.82 7 31.85 24 32.00 31.13 +.23 +15.7tCoeur N CDE 58 9.87 6.24 2080 6.36 13881 6.62 6.24 -.14 -15.2 CoffeeH Q JVA 39 5.75 3.65 20 5.08 59 5.49 5.07 -.37 +19.3 CogentC Q CCOI 2.08f 4.1 57.65 35.75 238 50.65 1233 50.90 49.15 +.18 +11.8 Cognex s Q CGNX .18 .3 40 72.99 39.90 1006 52.67 5444 53.67 52.01 -.21 -13.9 CognizTch Q CTSH .80 1.1 24 85.10 69.24 2840 75.56 15593 78.84 75.36 -2.26 +6.4 CohBar n Q CWBR 10.79 4.44 85 6.84 1137 7.40 4.60 +1.64 +37.6 Cohen n A COHN .80 8.3 12.00 7.50 9.67 6 9.75 9.38 -.35 +20.6 CohSClosed N FOF 1.04 7.8 13.52 11.60 34 13.31 151 13.40 13.27 CohStGlbI N INB 1.12 11.8 10.44 9.05 71 9.53 270 9.64 9.50 -.02 -3.5 Cohen&Str N CNS 1.32 3.2 19 47.83 36.29 89 41.69 535 42.90 40.82 +.58 -11.8 CohStInfra N UTF 1.60 6.9 24.61 20.88 102 23.26 751 23.57 23.20 +.05 -3.1tC&SLtDP&I N LDP 1.87 7.5 27.25 24.75 39 24.89 327 25.06 24.75 -.04 -4.5 C&SIncEgy N MIE 1.32 11.8 11.40 8.86 99 11.15 537 11.17 10.83 +.24 +8.8 CohStQIR N RQI .96 7.9 13.10 10.55 167 12.19 815 12.28 12.16 -.05 -3.6 CohStRE N RNP 1.48 7.6 21.98 17.91 103 19.50 400 19.77 19.49 -.19 -8.3 CohStSelPf N PSF 2.06 7.4 29.03 25.16 17 27.79 132 28.10 27.64 -.12 -1.6 CohenStTR N RFI .96 7.6 12.87 11.50 31 12.57 195 12.69 12.51 -.04 -1.6 Coherent Q COHR 26 329.00 145.66 439 180.20 2113 188.75 174.29 -1.90 -36.1 CoherusBio Q CHRS 19.60 8.05 339 19.00 1630 19.15 17.80 +.85 +115.9sCohu Q COHU .24 .9 25 27.77 17.11 116 26.17 1177 27.77 25.83 -.12 +19.2 Colfax N CFX 25 43.29 28.80 663 32.23 4840 34.75 32.02 +.26 -18.7 ColgPalm N CL 1.68 2.6 23 77.91 61.28 2936 65.43 13120 67.61 65.27 -2.07 -13.3 CollPlant n Q CLGN 8.99 4.70 1 5.50 64 6.00 5.35 -.49 -38.5tCllctUnv Q CLCT .70 5.2 10 30.82 13.16 24 13.50 134 13.68 13.16 +.24 -52.9 Collegium n Q COLL 29.90 9.01 971 18.03 3435 19.18 17.28 -.24 -2.3 Colliers Q CIGI .10 .1 27 83.80 46.60 27 79.05 91 80.65 77.90 -.20 +31.0 ColonyBk Q CBAN .20 1.1 11 19.50 11.10 14 17.40 26 17.45 17.10 +.35 +19.2 ColonCap N CLNS 14.64 5.28 1807 6.06 8388 6.23 5.92 -.05 -46.9 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 1 25.31 36 25.93 25.24 -.53 -.4 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 7 25.95 55 26.44 25.82 -.43 -2.3 ColCap pfG N CLNSpG 1.88 7.8 26.68 22.49 3 24.14 10 24.30 24.03 -.22 -4.0 ColCap pfJ N CLNSpJ 24.84 21.48 10 23.69 49 23.70 23.47 +.09 -3.5 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 7 23.53 101 23.73 23.44 -.09 -6.6 ColCap pfH N CLNSpH 1.78 7.5 25.96 21.61 134 23.79 156 23.82 23.65 +.07 -4.9 ColBnkg Q COLB 1.04 2.5 22 48.06 35.67 152 41.97 759 42.22 40.91 +.94 -3.4 Col Sust n N ESGW 32.13 27.20 30.04 2 30.08 30.00 +.36 -.4 Col SusInt n N ESGN 32.31 27.17 1 28.46 6 28.99 28.46 -.49 -6.9 Col SusUS n N ESGS 32.51 28.62 0 29.96 3 30.28 29.96 -.03 +1.2 ColumFn n Q CLBK 17.73 15.30 94 16.85 436 16.93 16.64 +.21 +9.3 Col Bey N BBRC .50e 2.8 20.47 16.95 1 17.90 38 18.46 17.90 -.27 -2.9 ColEmxChi N XCEM 30.22 24.42 1 25.35 5 26.36 25.14 -.74 -8.4 ColQualDv N HILO .32e 2.2 17.10 13.72 3 14.59 15 14.99 14.42 -.26 -8.2tCol EMCns N ECON .10e .4 29.87 23.71 225 23.73 611 24.83 23.65 -.90 -15.6 Col IndiaC N INCO .03e .1 51.06 41.41 4 47.00 56 47.68 47.00 -.80 -5.3 Col IndiaInf N INXX .10e .8 16.79 11.99 8 12.92 29 13.20 12.89 -.21 -18.6 Col IndSC N SCIN .17e 1.0 25.98 16.18 1 17.76 13 18.48 17.72 -.49 -24.2sColumbPT N CXP .80 3.5 14 23.55 19.55 475 22.95 2604 23.55 22.93 -.32 ColSelTec N STK .92a 4.3 24.58 20.09 88 21.53 367 22.73 21.52 -.10 -3.2 ColuSprtw Q COLM .88 1.0 31 95.58 54.89 152 90.13 1499 91.53 86.64 +3.54 +25.4 Colmbus Q CMCO .20 .5 45.85 30.30 101 40.83 512 42.12 40.33 -.20 +2.1tcomScore n Q SCOR 25.69 18.59 171 19.58 562 19.98 18.59 +.09 -20.0 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 11780 35.08 69378 35.81 34.89 -.33 -12.1 Comcst29 N CCZ 1.58e 3.0 64.00 50.30 53.26 0 53.26 53.26 +1.87 -15.3 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1203 97.14 6385 98.96 96.40 -.88 +11.9 ComfrtS N FIX .34f .6 35 59.05 31.90 172 55.30 1242 56.20 55.05 +.14 +26.7 CommScpe Q COMM 32 41.60 26.29 1029 31.57 4436 31.98 30.15 -.07 -16.5 ComndSec A MOC 3.55 1.20 48 1.82 214 2.00 1.60 +.12 -40.7 CmcBMO Q CBSH .94f 1.4 20 70.00 49.43 320 69.42 1479 70.00 67.96 +1.03 +24.3 CmcBc pfB Q CBSHP 1.50 5.9 27.24 25.00 11 25.50 32 25.93 25.43 +.15 -3.2 CmclMtls N CMC .48 2.2 44 26.72 17.05 1382 21.69 4323 22.20 20.64 +.43 +1.7 CmclVehcl Q CVGI 38 13.90 5.55 244 9.04 2207 9.45 7.10 +1.91 -15.4 CommSys Q JCS .16 4.7 4.79 3.18 8 3.43 39 3.77 3.43 -.17 -3.7 CmtyBkSy N CBU 1.36 2.1 17 65.51 48.89 81 63.67 552 64.14 63.08 +.15 +18.5 CmtyBkTr Q ESXB 23 10.05 7.90 14 9.15 133 9.20 8.50 +.05 +12.3 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.06 2 34.20 22 35.01 34.00 +.10 -10.7 CommuFt n Q CFBI 13.91 10.53 1 11.70 2 11.75 11.60 +.08 +.9 CmtyHlt N CYH 8.07 2.66 1215 3.09 9197 3.42 2.97 -.13 -27.5 CmtyHlt rt Q CYHHZ .04 .01 1365 .03 5563 .03 .02 +257.1sCmtyHcT n N CHCT 1.61f 5.0 32.09 22.41 111 31.92 538 32.09 30.41 +1.19 +13.6 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 34 49.05 201 49.60 48.25 +.35 +4.1 CmtyWest Q CWBC .20 1.6 18 12.97 10.05 0 12.19 6 12.20 11.90 +.19 +14.5 CommVlt Q CVLT 72.65 48.35 273 67.25 1220 68.05 65.25 +1.60 +28.1 CBD-Pao N CBD .08e .4 25.90 18.36 378 20.16 2466 23.19 20.01 -2.78 -14.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 88 17.60 416 17.70 17.50 +.05 +3.8 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 8 22.35 41 22.35 22.07 +.14 -9.4 CompssMn N CMP 2.88 4.5 23 76.65 56.50 333 63.30 1467 68.95 63.20 -5.15 -12.4 Compugn Q CGEN 5.00 2.25 62 3.05 485 3.20 3.00 -.05 +22.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 143 26.45 892 27.38 26.00 +.05 -12.0 CmpTask Q CTG .24 4.2 9.62 4.90 17 5.76 75 6.27 5.76 -.36 +12.9 Compx A CIX .20 1.5 13 16.50 11.95 1 13.75 10 13.76 12.70 +.87 +3.4 CmstkH rs Q CHCI 6.58 1.20 11 2.63 403 3.34 2.57 -.19 +54.7 ComstkM rs A LODE 1.02 .18 129 .19 927 .20 .18 -.00 -52.6 ComstkRs rs N CRK 12.32 4.01 593 8.73 3968 9.24 7.61 +.10 +3.2 Comtech Q CMTL .40 1.2 28 35.38 17.11 65 34.53 452 34.94 33.75 +.71 +56.1 ConAgra N CAG .85 2.3 18 39.43 32.16 3251 36.65 15561 37.72 36.42 -.95 -2.7 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, August 11, 2018

PAGE 36

ConatusPh Q CNAT 7.95 3.22 131 4.05 675 4.24 3.82 +.19 -12.3 ConcertPh Q CNCE 30.71 13.57 55 16.41 372 17.16 16.36 -.09 -36.6 ConchoRes N CXO 21 163.11 106.73 1729 137.73 9233 138.37 132.93 +4.23 -8.3 ConcdMed N CCM 4.29 2.46 1 3.75 4 3.85 3.40 -.04 +12.6 CondHos rs A CDOR .78e 7.4 17 10.99 8.13 8 10.59 23 10.65 10.41 +.23 +6.4 Conduent n N CNDT 21.06 14.95 1742 20.03 9350 20.23 18.54 +1.22 +23.9tConformis n Q CFMS 4.17 .88 167 .97 2130 1.03 .88 -.03 -59.2 ConiferH n Q CNFR 7.20 5.00 6.45 1 6.45 6.40 +.10 +11.2 Conmed Q CNMD .80 1.0 26 83.49 48.03 87 76.42 665 80.65 75.68 -3.66 +49.9 Conns Q CONN 51 38.55 16.55 269 34.35 1112 36.10 33.90 -3.4 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 72 25.30 658 25.35 24.45 +.70 -1.7sConnWtrSv Q CTWS 1.25f 1.8 43 69.80 48.86 147 69.25 1202 69.80 67.53 +6.40 +20.6sConocoPhil N COP 1.14f 1.6 58 73.76 42.27 4837 71.94 29772 73.76 70.73 +.65 +31.1 ConsolCom Q CNSL 1.55 13.8 20.72 10.31 446 11.26 3897 11.40 10.77 +.41 -7.6 ConEd N ED 2.86 3.6 16 89.70 71.12 1108 78.67 6866 79.61 77.86 -.44 -7.4 CnsTom A CTO .28f .4 7 67.97 51.02 12 63.37 48 64.62 61.62 +.97 -.2 ConsolWtr Q CWCO .34 2.5 39 15.35 11.20 41 13.40 141 14.23 13.40 -.40 +7.1 ConstAlph n Q CNAC 10.10 9.55 10.07 255 10.10 10.06 +.01 +3.3 ConstAlp un Q CNACU 11.50 8.22 10.35 2 10.41 10.35 -1.00 +1.7 ConstAl rt Q CNACR .95 .25 .60 1 .65 .60 -.03 +93.2 ConstellA N STZ 2.96f 1.4 17 236.62 193.01 1150 213.30 7938 217.48 211.65 +.03 -6.7 ConstellB N STZ/B 2.68f 1.3 21 234.00 191.29 0 214.31 3 216.07 213.62 +4.50 -5.8tConstPh n Q CNST 12.21 9.00 80 9.85 461 10.82 9.00 -.57 -14.3 Constellm N CSTM 14.10 9.08 490 12.25 2532 12.85 11.95 -.15 +9.9tConstPrt n Q ROAD 14.06 10.31 556 11.11 905 12.40 10.31 -.35 -8.2 ConsuPtf Q CPSS 5 4.86 3.18 23 3.42 204 3.65 3.32 +.07 -17.7 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.03 1 103.28 102.00 +.66 -.9sContainStr N TCS 23 11.53 3.53 261 11.38 2853 11.53 10.45 +.48 +140.1 Contango A MCF 6.92 2.22 162 4.68 990 5.39 4.51 -.42 -.6sContlBldg N CBPX 22 38.18 21.30 281 37.65 3118 38.18 35.65 +3.35 +33.7tContMatls A CUO 24.60 15.50 5 16.30 28 16.82 15.50 +.10 -14.2 ContlRescs N CLR 69.91 32.04 1335 64.78 10351 65.00 59.42 +2.08 +22.3 ContraFect Q CFRX 2.93 .80 126 2.03 427 2.08 1.85 +.12 +101.0 ContraV rs Q CTRV 6.60 .69 122 .72 1454 .87 .71 -.03 -75.0 Control4 Q CTRL 46 35.99 20.50 434 32.31 3039 33.47 30.70 +.64 +8.6 ConvrgOn n Q CVON .08 .9 10.83 8.01 20 9.24 150 9.48 9.02 -.08 -7.4 Cnvrgys N CVG .44f 1.8 16 26.72 21.13 670 24.36 5294 24.77 24.06 -.06 +3.7 CoolHl rs Q AWSM 13.45 2.70 29 4.29 121 4.33 3.90 +.29 -40.3 CooperCo N COO .06 96 261.71 216.47 366 253.26 1474 260.83 252.35 -7.05 +16.2 CooperTire N CTB .42 1.4 22 40.78 22.58 771 30.05 4312 30.58 26.76 +2.20 -15.0 CooperStd N CPS 15 146.78 97.70 112 136.30 882 144.53 134.22 -6.40 +11.3tCopaHold N CPA 3.48 4.2 10 141.34 83.74 996 82.84 4154 98.63 81.51 -12.79 -38.2sCopart s Q CPRT 38 60.43 30.46 752 60.23 4559 60.72 57.36 +2.80 +39.5tCopel N ELP .26e 5.2 9.69 5.18 954 4.98 2624 5.77 4.95 -.72 -34.7tCorbusPhm Q CRBP 9.96 4.50 298 5.00 1593 5.00 4.50 +.30 -29.6tCorcept Q CORT 13 25.96 12.50 4146 13.26 9452 14.41 11.55 -.59 -26.6 CoreLabs N CLB 2.20 1.9 62 130.34 86.55 161 112.90 1391 114.89 110.65 +1.25 +3.1tCoreMold A CMT .05 23.85 9.40 410 9.40 825 14.11 9.02 -3.95 -56.7 CoreMrk s Q CORE .40 1.3 38 36.29 17.10 343 31.54 3382 31.70 24.03 +7.03 -.1 CorePtLd n N CPLG 28.30 24.85 462 25.16 1774 25.51 24.90 -.22 -9.8 Corecivic N CXW 1.72 6.8 15 27.50 18.61 807 25.37 3970 26.09 25.03 -.03 +12.8 CoreLogic N CLGX 21 55.79 42.00 470 49.08 1409 50.08 49.05 -.18 +6.2 CorEn pfA N CORRpA 1.84 7.2 26.93 24.50 7 25.44 43 25.48 25.35 +.03 -1.2 CorEnInf rs N CORR 3.00 7.9 16 39.46 31.50 44 38.09 290 38.77 37.71 +.16 -.3 CoreSite N COR 4.12f 3.7 42 120.85 89.76 614 112.17 1990 115.47 112.07 -2.13 -1.5 Corindus n A CVRS 2.05 .66 849 .92 5942 1.10 .80 -.13 -8.9 Corium Q CORI 13.93 7.17 855 8.65 1125 8.99 7.20 +1.17 -10.0 CorMedix A CRMD .80 .17 3820 .59 21005 .65 .49 -.04 +16.7 CorOnDem Q CSOD 55.31 33.24 500 53.53 4831 54.80 50.43 +2.69 +51.5 CrnstTotR A CRF 3.35 23.4 16.22 13.42 298 14.33 1444 14.54 14.28 +.08 -6.2 CrnrstnStr A CLM 3.40 23.7 16.24 13.10 484 14.35 2290 14.54 14.32 +.01 -7.2 Corning N GLW .72 2.2 35.10 26.11 3784 32.74 23883 33.52 32.63 -.10 +2.3 CpBT JCP N JBN 1.75 14.3 16.49 9.92 1 12.20 10 12.35 12.06 +.34 -2.9 CorpCapT n N CCT 1.61 9.7 19.00 14.43 296 16.58 1372 17.20 16.53 -.45 +3.8 CorpOffP N OFC 1.10 3.7 16 33.81 24.55 383 29.94 2603 30.78 29.94 -.19 +2.5 Cort1Aon27 N KTN 2.05 6.6 35.11 30.06 0 30.96 4 30.96 30.50 +.21 -5.4 CortsJCP97 N KTP 1.91 13.9 17.99 11.06 4 13.76 33 13.84 13.29 +.33 -3.6 CortsJCP N JBR 1.75 14.3 16.25 9.82 1 12.28 15 12.28 11.77 +.38 -1.7 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.24 4 32.75 31.98 -.45 -.3 Corvel Q CRVL 31 61.20 46.45 20 56.35 109 57.30 55.01 -.20 +6.5 CorvusPh n Q CRVS 17.64 7.42 32 9.37 245 9.85 8.77 +.31 -9.6 Cosan Ltd N CZZ .26e 3.5 11.89 6.93 1632 7.44 5376 8.57 7.40 -1.02 -23.3 Costamre N CMRE .40 5.6 8.39 5.45 499 7.14 1500 7.26 7.04 +.02 +23.7 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 10 23.90 26 24.02 23.76 -.09 -4.5 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 4 24.94 23 25.04 24.90 +.02 -2.0 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 6 25.80 17 25.80 25.51 +.19 -.1sCostco Q COST 2.28f 1.0 32 225.48 150.06 2822 220.31 11621 225.48 216.91 -1.72 +18.4 Cotiviti n N COTV 44.76 30.84 343 44.66 2461 44.68 44.59 +.02 +38.7 Cott Cp N COT .24 1.6 17.78 14.06 702 15.37 4218 15.71 15.29 -.18 -7.7tCoty N COTY .50 4.1 21.68 12.02 4423 12.05 32900 13.93 12.02 -1.89 -39.4 CountrP rs Q CPAH 7.30 2.01 9 2.12 235 2.31 2.10 -.07 -34.0 CountyBcp Q ICBK .28 1.1 13 33.94 24.49 5 25.61 11 26.50 25.60 -.64 -13.9sCoupaSft n Q COUP 67.28 28.95 1025 68.42 3295 70.36 61.86 +6.32 +119.2 CousPrp N CUZ .26 2.8 14 9.88 8.23 2758 9.33 12188 9.46 9.32 -.06 +.9 CovantaH N CVA 1.00 5.8 18.05 13.50 500 17.30 3283 17.60 17.15 +.05 +2.4 Covenant Q CVTI 34 35.19 18.51 95 31.00 487 31.07 29.30 +1.67 +7.9 CowenInc s Q COWN 41 18.25 11.63 160 15.00 1828 15.50 14.10 -.35 +9.9 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 25.30 22 25.47 25.26 -.03 -1.6 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 6 25.14 80 25.25 25.12 +.02 +.9 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 190 146.33 1065 149.66 144.67 +.75 -7.9 CraftBrew Q BREW 33 21.00 16.70 101 19.50 577 19.75 17.70 +1.10 +1.6 Crane N CR 1.40 1.6 29 102.65 71.23 118 89.03 977 90.92 88.56 -.54 -.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 14 8.40 71 8.54 8.20 +.12 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 5 8.44 29 8.61 8.22 +.18 -12.3 Cray Inc Q CRAY 58 28.60 17.60 286 21.45 1962 23.30 21.10 -1.55 -11.4 Credicp N BAP 8.57e 3.8 239.54 187.19 405 226.46 1200 232.19 221.61 -4.34 +9.2sCreditAcc Q CACC 20 454.14 256.27 63 436.74 601 454.14 425.47 -9.26 +35.0 CS EnEur50 N FIEU 153.69 109.31 128.40 0 -6.4tCSVixMd rs Q TVIZ 16.27 7.80 24 8.16 73 8.44 7.80 -.27 -9.0 CSVixST rs Q VIIX 23.85 10.84 332 12.64 844 12.93 11.75 -.18 +7.3sCS FILgCG N FLGE 283.51 181.57 4 278.77 18 283.51 276.62 +2.28 +22.2 CSSilvCC Q SLVO .61e 8.7 8.63 6.95 6 7.02 32 7.12 7.00 -.05 -11.1tCSGoldCvC Q GLDI .53e 6.5 9.48 8.18 5 8.21 72 8.26 8.18 -.03 -9.1 CSVS3xInSlv Q DSLV 30.51 20.03 88 30.11 512 30.25 29.00 +.68 +27.6sCSVS3xInG Q DGLD 55.62 37.83 57 55.14 310 55.62 54.39 +.40 +26.4tCS VS3xGld Q UGLD 12.72 8.29 331 8.36 2569 8.48 8.29 -.07 -25.0 CSVIVxMT Q ZIV 94.42 60.60 89 78.51 383 80.90 77.77 +.72 -11.4 CrSuisInco A CIK .26 8.5 3.46 3.11 127 3.12 769 3.16 3.11 -.02 -5.7 CS InvBr n N DBRT 85.47 23.07 26.36 1 27.71 26.36 +.82 -47.4 CS LgBrnt n N UBRT 316.38 115.89 246.59 2 246.90 246.58 -7.94 +38.2 CrS Crd n Q USOI 2.59e 9.2 33.00 22.27 1 28.02 17 28.88 27.50 -.15 +5.1 CS MthlMtg N REML 33.31 22.00 2 26.57 57 27.40 26.37 -.77 -13.2sCS CrdeOil N OIIL 44.02 27.69 0 44.64 26 44.64 41.00 +2.77 +26.8 CS MAsHi N MLTI 1.30e 29.48 27.00 0 28.06 1 28.15 28.06 -.01 +.2 CS VSSilv Q USLV 14.96 7.63 3311 7.71 9862 8.01 7.66 -.17 -33.6 CredSuiss N CS 1.22e 8.0 19.98 14.37 2276 15.27 9169 15.94 15.17 -.52 -14.5 CrSuiHiY A DHY .29 11.0 2.89 2.56 206 2.62 1160 2.64 2.60 -7.7sCree Inc Q CREE 51.78 20.50 970 50.48 5807 51.78 48.88 +1.43 +35.9tCrescPtE g N CPG .12 1.9 36 9.25 6.40 1264 6.47 6242 6.89 6.36 -.28 -15.1sCrestEq rs N CEQP 2.40 6.3 38.15 22.15 1670 38.00 3460 39.05 35.85 +2.20 +47.3 Cresud Q CRESY .45e 3.0 23.69 14.44 136 15.20 466 16.80 14.63 -1.56 -31.2sCrinetic n Q CRNX 30.25 19.23 71 30.68 401 32.79 25.02 +4.84 +25.2 Criteo SA Q CRTO 21 51.50 21.00 562 26.57 4753 28.95 26.00 +.16 +2.1 Crocs Q CROX 19.54 7.78 1066 18.53 8641 19.49 16.26 +.55 +46.6 CronosGp n Q CRON 10.39 5.12 1216 5.96 7790 6.10 5.64 +.10 -21.8 CrossAmer N CAPL 2.10m 11.4 42 28.10 15.50 39 18.37 370 18.48 17.13 +.22 -22.7 CrssCtryHl Q CCRN 16 14.65 7.41 402 9.33 2600 9.80 8.33 +.85 -26.9 CrosTim N CRT 1.02e 6.7 15 15.72 12.99 20 15.17 56 15.48 14.92 +.28 +3.3 CrwnCstle N CCI 4.20 3.8 114.97 98.85 948 110.34 12041 113.28 109.42 -2.15 -.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1075.18 56 1089.00 1069.53 +.38 -5.1 CrownCfts Q CRWS .32 5.4 18 7.54 5.20 35 5.90 148 5.90 5.30 +.55 -8.5 CrownHold N CCK 18 62.27 42.07 3338 42.84 12467 45.38 42.76 -2.56 -23.8sCryolife N CRY .12 .4 78 33.45 16.80 262 32.85 1191 34.15 29.50 +3.00 +71.5 CryoPort rs Q CYRX 16.88 6.02 1378 15.26 2564 16.33 12.70 -.05 +77.6tCtrip.com s Q CTRP 24 59.25 40.13 3996 40.00 18748 41.56 39.92 -.41 -9.3 CubeSmart N CUBE 1.20 3.9 28 33.18 23.46 826 30.38 5487 31.05 30.18 -.23 +5.0sCubic N CUB .27 .4 77.35 39.58 161 73.05 934 77.35 65.80 +6.35 +23.9tCueBioph n Q CUE 17.99 7.88 36 8.32 277 8.92 7.88 -.28 -28.5 CullenFr N CFR 2.68 2.4 20 121.66 81.09 254 111.47 1212 113.87 110.23 -.97 +17.8 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 5 25.11 27 25.25 25.09 -.04 Culp Inc N CULP .36 1.4 15 34.05 23.80 16 25.50 107 25.95 23.95 +1.55 -23.9tCumbldPh Q CPIX 7.96 5.51 3 5.90 39 6.05 5.51 +.02 -19.8 Cummins N CMI 4.56f 3.3 39 194.18 129.90 876 140.29 5191 144.47 139.82 -1.32 -20.6 Curis rs Q CRIS 11.35 1.57 145 1.61 1055 1.75 1.57 -.14 -54.0 CurrCda N FXC .03e 81.49 75.31 76.11 -3.0 CurtisWrt N CW .60 .5 27 143.38 92.58 148 130.29 1013 133.40 130.21 -1.58 +6.9 Cush Jn37 n N PPLN 24.42 16.55 19.58 2 19.76 19.38 +.04 -1.9 CushTRet rs N SRV 1.08 8.7 13.05 10.00 24 12.41 128 12.58 12.22 +.11 +3.9 CushngRen N SZC 1.64 8.3 21.30 15.35 29 19.75 140 19.83 19.17 +.68 -2.7 CushRoy rs N SRF .48 5.1 10.10 7.81 20 9.50 51 9.65 9.46 -.14 +1.4tCustomBcp N CUBI 9 33.85 24.75 318 24.98 1590 26.77 24.66 -.73 -3.9 CustBc p C N CUBIpC .57p 27.32 26.05 0 26.38 3 26.48 26.30 +.06 -.6 CustBc pfD N CUBIpD 28.20 24.60 2 25.96 3 26.29 25.96 -.14 -2.6 CustBc pfE N CUBIpE 27.15 23.75 1 26.28 11 26.39 25.90 +.03 -1.0 CustoBc pf F N CUBIpF 27.71 25.02 1 25.75 11 25.84 25.50 +.08 -1.8 Cutera Q CUTR 35 56.05 25.35 302 34.60 2585 41.50 30.70 -5.00 -23.7 Cyanotch h Q CYAN 5.78 3.30 1 3.68 6 3.90 3.65 -.14 -5.9 CybrOpt Q CYBE 20.70 11.35 93 19.15 461 19.20 18.05 +.25 +27.7sCyberArk Q CYBR 97 71.25 39.34 683 71.15 4970 71.30 61.65 +8.99 +71.9 Cyclacel pf Q CYCCP .60 9.5 8.75 5.11 6.32 0 6.32 6.32 -.19 -14.7 Cyclacel rs Q CYCC .15p 2.27 1.28 14 1.58 126 1.65 1.50 -.06 -9.2 CymaBay Q CBAY 15.59 5.56 1268 12.09 3271 13.40 11.05 +.99 +31.4 CynergT n A CTEK 5.45 2.70 26 3.61 71 3.90 3.51 -.14 -10.9 CypressEn N CELP .84 10.7 14 8.50 5.50 30 7.82 144 8.35 7.27 -.33 +30.3 CypSemi Q CY .44 2.6 28 18.87 12.50 8792 16.71 21058 18.08 16.63 -.96 +9.6 Cyren Ltd Q CYRN 3.15 1.35 2 3.05 44 3.10 2.95 +.05 +22.0sCyrusOne Q CONE 1.84 2.8 66.17 43.49 563 64.90 3090 66.17 64.14 +.47 +9.0 CytRx rs Q CYTR 4.29 1.06 83 1.12 741 1.20 1.10 -.03 -33.7 Cytokinetic Q CYTK 15.95 6.21 210 7.00 1189 7.20 6.35 +.60 -14.1 CytomX n Q CTMX 35.00 13.11 248 24.34 1724 25.61 22.84 +15.3tCytoriTh rs Q CYTX 8.70 .41 402 .39 2120 .55 .38 -.14 -87.1 Cytosorbnt Q CTSO 13.40 4.50 168 11.55 1207 11.95 10.75 -.08 +77.7D -:DBV Tech Q DBVT 50.57 16.65 86 18.37 561 18.76 17.40 +.47 -25.3sDCP Mid N DCP 3.12 6.9 64 46.06 29.95 2729 45.25 5913 46.67 42.36 +.22 +24.6sDCT IndlTr N DCT 1.44 2.2 32 68.37 52.58 689 65.73 4876 68.37 65.69 -2.32 +11.8 DDR Corp rs N DDR 9 33.92 12.50 1485 13.56 5781 13.98 13.38 -.34 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 98 24.80 119 25.00 24.75 -1.3 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 2 24.30 10 24.87 24.28 -.16 -5.3 DDR Cp pfA N DDRpA 26.99 22.40 5 25.46 24 25.70 25.39 +.10 -3.3 DFB Hlt n Q DFBH 9.80 9.60 9.72 200 9.75 9.72 -.05 +.2sDFB Hlt un Q DFBHU 10.20 10.00 61 10.25 67 10.25 10.19 +.15 +2.5 DGSE A DGSE 1.68 .63 11 .70 74 .70 .65 +.02 -24.8 DHI Grp N DHX 6 3.25 1.25 122 2.10 970 2.15 2.00 +.05 +10.5 DHT Hldgs N DHT .20e 4.6 33 4.99 3.27 408 4.33 3761 4.60 4.30 -.15 +20.6 DLH Hldgs Q DLHC 49 6.83 5.00 5.35 65 6.30 5.33 -.38 -13.1 DMC Globl Q BOOM .08 .2 51.05 12.55 59 43.40 336 43.65 41.30 +1.55 +73.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.59 11 34.75 33.85 +.29 +2.6 DNP Selct N DNP .78 7.1 11.57 9.71 352 11.04 1461 11.05 10.90 +.12 +2.2 DR Horton N DHI .50 1.1 17 53.32 34.95 3545 44.92 17625 45.45 42.82 +1.27 -12.0 Drdgold N DRD .03e 1.3 4.11 2.23 74 2.37 182 2.57 2.32 +.04 -27.3 DSP Gp Q DSPG 13.95 11.30 59 12.20 527 12.40 12.05 +.05 -2.4 DSW Inc N DSW 1.00 3.6 29 28.34 15.14 1444 27.68 7128 28.16 27.01 -.10 +29.3 DTE N DTE 3.53 3.2 20 116.74 94.25 720 110.34 5370 111.73 109.28 +.24 +.8 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 2 24.70 23 24.78 24.50 +.08 -1.6 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 21 24.45 104 24.85 24.45 -.30 -4.0 DTE En27 n N DTW 1.31 5.3 25.75 23.34 12 24.56 90 24.66 24.52 -.06 -4.4 DTE F76 n N DTY 1.50 5.7 27.90 25.37 3 26.31 37 26.47 26.19 -.01 -1.7 DTE En un N DTV 58.42 48.68 133 53.10 787 53.64 52.60 +.28 -1.6 DTF TxF N DTF .84 6.4 14.69 13.01 6 13.16 55 13.20 13.10 +.03 -6.4 DXC Tch n N DXC .76f .9 93.28 66.83 1717 86.10 10291 90.04 85.00 -.30 +4.9sDXP Ent Q DXPE 47 49.50 24.86 113 46.57 782 49.50 40.92 +5.03 +57.5 DailyJourn Q DJCO 250.95 201.00 1 232.69 9 246.75 230.50 -5.31 +1.1 Daktronics Q DAKT .28 3.3 37 10.86 7.85 140 8.53 851 8.65 8.40 +.04 -6.6 DanaInc N DAN .24 1.2 16 35.27 18.08 1006 19.94 4584 21.40 19.76 -1.02 -37.7 Danaher N DHR .64 .6 25 106.08 78.97 1763 100.33 12208 102.61 99.84 -1.04 +8.1 Danaos N DAC 2 2.50 1.05 52 1.70 238 1.70 1.60 +17.2 DaqoNEn N DQ 4 72.50 23.67 241 38.70 3368 44.30 34.75 +3.20 -34.9 Darden N DRI 3.00f 2.7 23 112.81 76.27 893 109.47 4340 111.70 107.96 +.59 +14.0 DareBio rs Q DARE 3.60 .74 131 1.12 795 1.24 1.11 -48.2 DarioHlth Q DRIO 3.64 1.11 7 1.22 164 1.42 1.19 -.01 -23.8sDarlingIng N DAR 26 20.96 15.56 974 20.07 6782 20.96 18.60 -.44 +10.7 DasanZ rs Q DZSI 11.75 6.04 23 9.75 62 9.99 9.15 +.54 +5.3 Daseke n Q DSKE 14.52 8.04 489 9.01 2226 9.82 8.33 +.57 -36.9 Data IO Q DAIO 15 16.49 4.88 51 5.22 286 5.42 5.13 +.07 -56.6 Datawatch Q DWCH 14.20 7.70 69 13.35 425 13.40 11.80 +1.40 +40.5 DaveBuster Q PLAY 18 62.27 37.85 450 50.90 2484 51.33 49.12 +1.43 -7.7tDavidsT g n Q DTEA 5.80 2.50 19 2.30 70 2.70 2.30 -.35 -41.0 DavSelFn n Q DFNL 25.62 21.15 10 24.61 80 25.11 24.53 -.12 +2.8sDavSelEq n Q DUSA 25.60 20.76 58 25.21 297 25.60 25.13 +.01 +7.7 DavSelW n Q DWLD 28.88 22.64 33 26.54 131 27.10 26.45 -.11 +1.1 DaVita Inc N DVA 18 80.71 52.51 773 71.79 5103 74.54 71.32 -2.76 -.6 DawsonGeo Q DWSN .05p 8.40 3.62 65 5.82 514 6.09 5.80 -.27 +23.0 Daxor A DXR .15 2.8 21.66 3.40 5 5.33 21 5.62 5.11 -.32 +16.6tDeanFoods N DF .36 4.2 11 15.06 8.03 1689 8.61 19214 9.75 8.03 -1.09 -25.5 Deciphera n Q DCPH 45.61 15.15 69 35.59 602 39.75 33.75 -.10 +57.0 DeckrsOut N DECK 122.98 61.37 495 121.41 2344 122.53 114.29 +6.24 +51.3 Deere N DE 2.76f 2.0 27 175.26 112.87 2413 137.05 11623 147.38 135.87 -6.31 -12.4 DelFriscos Q DFRG 18.85 7.90 844 9.40 3546 9.95 8.80 +.10 -38.4 DelTaco Q TACO 10 15.99 10.00 271 12.63 1060 13.19 12.41 -.17 +4.2 DE EnhGlb N DEX .90 7.9 12.70 10.71 34 11.45 202 11.51 11.30 +.12 -5.6 DelaCO A VCF .72 5.0 16.30 14.00 4 14.42 8 14.42 14.36 +.02 -7.1sDelaDvInc N DDF .62 5.0 12.69 10.18 43 12.53 216 12.69 12.35 -.06 +16.8 DelaNatl A VFL .72 5.7 13.94 12.25 3 12.70 21 12.77 12.62 +.02 -4.2 DelaMN2 A VMM .63 4.9 14.97 12.25 51 12.73 103 12.76 12.40 +.25 -5.5 DelekLogis N DKL 3.08f 10.2 14 34.00 26.50 79 30.05 291 30.50 28.00 +2.00 -5.2 Delek N DK 1.00 1.9 37 61.57 20.65 1071 51.95 9915 54.21 50.28 +1.60 +48.7 DellTch n N DVMT 96.15 62.73 691 94.53 4048 95.17 92.86 +1.44 +16.3 DelmarPh n Q DMPI 2.29 .47 80 .52 329 .61 .51 -.08 -52.8tDelphiTc n N DLPH .68 1.7 24 60.39 41.34 907 40.91 6142 44.90 40.77 -3.91 -22.0 DeltaAir N DAL 1.40f 2.6 12 60.50 44.59 4204 54.71 19756 55.72 53.84 +.45 -2.3tDeltaAprl A DLA 22.50 16.30 7 17.61 66 17.95 16.30 +1.17 -12.8tDeltaTch h Q DELT 4.70 .79 17 .83 393 1.01 .79 -.09 -21.7 Dltsh SPX n N DMRL 59.02 49.16 4 56.19 15 57.26 56.15 -.07 +3.5 Dlt SP400 n N DMRM 56.45 48.78 2 55.49 7 56.18 55.49 +.08 +2.6sDlt SP600 n N DMRS 60.42 47.73 1 59.48 5 60.42 59.20 +.69 +9.6 DltshInt n N DMRI 56.65 49.79 1 50.48 6 51.95 50.18 -.91 -4.7 Deluxe N DLX 1.20 2.1 11 78.87 57.06 403 58.19 2080 59.14 57.82 +.03 -24.3 DenaliTh n Q DNLI 25.79 12.32 273 15.08 1815 16.11 13.68 +1.22 -3.6 DenburyR N DNR 5.56 .92 7815 4.48 52729 4.81 4.23 +.07 +102.7 DenisnM g A DNN .64 .38 287 .49 2628 .54 .49 -.01 -10.5 Dennys Q DENN 27 17.75 11.31 189 14.73 1154 15.24 14.73 -.14 +11.3tDentsply Q XRAY .35 .9 68.98 38.83 3797 39.02 39173 48.95 38.80 -8.71 -40.7 Depomed Q DEPO 9.53 4.31 1701 7.22 10795 9.48 6.99 -1.46 -10.3 Dermira Q DERM 31.42 6.98 188 9.97 1648 10.63 9.69 -.38 -64.1 DescSys Q DSGX 99 34.90 24.85 81 33.60 967 34.15 32.59 +1.05 +18.3tDespg.cm n N DESP 36.56 19.11 421 19.33 3191 21.82 19.03 -1.91 -29.7 DestMatrn Q DEST .80 17.6 6.84 1.02 52 4.55 299 4.60 4.23 +.16 +53.2 Dest XL Q DXLG 2.70 1.45 36 2.10 277 2.20 1.95 +.03 -4.5 Deswell Q DSWL .28 8.2 3.64 2.32 4 3.41 11 3.50 3.41 -.04 +25.4tDetermine Q DTRM 2.43 1.20 197 1.19 325 1.57 1.11 -.21 -33.9 DeutschBk N DB .83e 20.23 10.36 11294 11.82 23658 12.72 11.58 -.68 -37.9 DBDogs22 N DOD 30.43 19.31 1 23.34 11 23.36 23.13 +.12 -8.6 DBWMTR N WMW 32.46 26.75 32.02 1 32.30 32.00 +.02 +6.7 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 42 25.56 141 25.64 25.45 +.06 +.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 113 25.55 514 25.59 25.49 +.05 -2.2 DBCmdDL N DYY 4.09 2.08 0 2.78 6 2.86 2.75 +.12 -26.8 DB AgriLg N AGF 13.46 7.53 10.53 0 10.53 10.53 +1.53 +4.7 DB AgriDL N DAG 3.35 2.15 11 2.40 25 2.57 2.40 -.08 -16.1sDBGoldSh N DGZ 15.41 13.01 1 15.19 12 15.41 14.89 +.34 +11.6tDBGoldDL N DGP 29.42 20.93 3 21.06 59 21.22 20.93 -.07 -15.7sDBGoldDS N DZZ 6.40 4.88 70 6.36 127 6.40 6.31 +.03 +18.7 DBGlbHY23 N FIEG 184.00 117.10 170.00 0 170.00 170.00 -.6 Deut Multi N KMM .51 5.7 8.99 8.59 23 8.94 199 8.98 8.88 +.04 +1.0 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.47 22 12.51 12.43 +.05 +.2 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 10 23.29 53 23.61 23.15 -.07 -3.3 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 527 31.88 2121 32.39 31.80 -.31 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 27.18 11 27.67 27.10 -.29 -4.5 Deu HYBd n N HYLB 51.36 48.68 272 49.54 738 49.72 49.50 -.04 -1.8 DeutBarI n N IFIX 50.76 49.59 50.12 0 +.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.09 1 49.09 49.09 +.11 +.5 DbXR1KECo N DEUS 33.87 28.87 6 33.22 87 33.57 33.09 +.01 +3.6 DeutEmCo N DEMG 30.95 24.97 26.17 1 26.38 26.07 -.16 -9.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 125 41.44 515 42.46 41.29 -.90 -6.0 DbXDvxEU N DEEF 31.76 27.77 13 28.43 60 29.02 28.35 -.46 -5.3tDeut 300Ch N ASHX .74p 24.14 17.25 0 17.93 6 18.09 17.25 +.34 -18.8 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.02 5 25.71 25.00 -.52 -6.5 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 197 23.45 345 23.93 23.26 -.22 -5.1 DbxNikk400 N JPN 31.67 26.55 43 28.06 53 28.72 28.00 -.53 -4.3 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 3 26.36 28 26.56 26.22 +.10 -2.9 DBX EMBd N EMIH .99e 4.1 25.69 23.85 6 24.32 11 24.64 24.32 -.46 -3.1 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.70 3 23.94 23.70 -.22 -3.0 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 22.98 9 23.09 22.97 -.09 -.2tDBXChiSC N ASHS 37.50 25.62 10 26.59 51 26.92 25.62 +.19 -23.7tDBXHrvChi N CN .30e .9 42.41 32.46 4 33.10 74 33.76 32.46 +.09 -11.3 DBXSKorH N DBKO .03p 32.94 28.10 1 28.15 3 28.79 28.15 -.25 -10.4 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 3 27.64 18 28.06 27.64 -.24 -.5 DBXAsiaPH N DBAP .74e 2.6 31.53 26.97 0 28.54 1 28.54 28.52 -.26 +.5 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 89 28.72 777 29.16 28.67 -.27 +1.1tDBXHvChiA N ASHR 34.89 24.17 1407 25.00 10911 25.46 24.17 +.34 -19.4 DevonE N DVN .32f .7 27 46.54 29.79 5498 42.84 32063 44.34 41.63 -.21 +3.5sDexCom Q DXCM 127.31 42.62 674 123.35 5528 127.31 120.37 +.02 +114.9 ElevWat n N WTRX 33.44 28.83 30.85 -2.5 Diageo N DEO 3.20e 2.2 151.30 128.81 277 142.60 1205 146.80 142.16 -2.59 -2.3 DiamHill Q DHIL 7.00e 13 219.90 183.34 9 184.54 56 190.24 183.45 -5.66 -10.7 DiamOffsh N DO .50 2.7 30 21.92 10.19 780 18.40 4930 19.29 17.86 -.19 -1.0 DiamRk N DRH .50 4.3 16 12.99 9.87 1833 11.58 9298 11.87 11.44 -.22 +2.6 DiambkEn Q FANG .50 .4 26 138.25 85.73 1341 134.80 6508 136.25 129.49 +4.00 +6.8 DianaCnt rs Q DCIX 84.53 1.31 265 1.53 1316 1.61 1.51 -.03 -62.3 DianaShip N DSX 5.16 3.07 223 4.20 1548 4.41 4.09 -.14 +3.2 DianaS pfB N DSXpB 2.22 9.1 25.80 21.30 0 24.40 24 24.79 24.35 -.23 -1.7 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 2 25.35 5 25.40 25.30 +.02 -1.3 DicernaPh Q DRNA 15.80 2.69 339 14.60 1435 15.29 12.87 +1.50 +61.7 DicksSptg N DKS .90 2.6 12 38.99 23.88 1324 34.55 8552 35.13 33.39 +1.02 +20.2tDiebold N DBD .40 10.1 4 23.50 4.70 14575 3.95 36064 7.08 3.55 -3.05 -75.8 DifferBr rs Q DFBG 6.89 .70 274 4.20 1045 5.68 4.00 -1.26 +342.1tDiffusP hn Q DFFN 2.97 .31 74 .35 514 .37 .31 +.00 -70.3 DigiIntl Q DGII 47 14.70 8.50 39 13.10 348 13.50 12.95 +.15 +37.2 Digimarc Q DMRC 39.95 22.85 52 30.35 268 30.83 27.90 +2.05 -16.0 Digirad Q DRAD .22 11.9 3.95 1.25 131 1.85 449 1.95 1.80 +.10 -28.2 DigitalAlly Q DGLY 3.70 1.70 12 2.45 99 2.60 2.40 -.05 -7.5 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 1029 120.96 4921 123.13 120.62 -1.62 +6.2 DigitlR pfG N DLRpG 1.47 5.9 25.84 24.27 19 25.08 63 25.45 25.08 -.32 -1.6 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 10 25.87 64 26.04 25.86 -.17 -3.0 DigitRlt pfC N DLRpC 1.09 4.1 28.18 26.44 26.46 -4.1 DigitRlt pfJ N DLRpJ 25.30 22.13 6 24.11 148 24.31 24.10 -.07 -3.9 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 12 26.16 39 26.49 26.07 -.05 -4.9 DigitlTurb Q APPS 2.59 1.04 618 1.55 2158 1.58 1.40 -.02 -13.4 Dillards N DDS .40 .5 10 98.75 49.91 436 85.83 2691 88.60 79.86 +5.39 +42.9 Dillard38 N DDT 1.88 6.8 29.08 25.13 11 27.58 56 27.89 27.43 +.01 +6.7 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 206 18.00 1303 18.00 17.25 +.74 -14.1 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 172 74.69 1134 75.91 70.56 -.08 +47.2 Diodes Q DIOD 40 38.70 26.03 266 37.75 1762 38.51 36.05 +1.39 +31.7 DiploPhm N DPLO 56 28.74 14.50 1630 19.00 11989 21.62 18.50 -2.21 -5.3 Dir SilMBl n N SHNY 12.28 5.81 7 5.96 22 6.24 5.95 -.34 -37.4 DirBrCm n N COM 26.10 23.24 0 25.00 11 25.30 24.96 -.01 +1.8tDirChInt n N CWEB 69.08 39.22 78 38.84 398 41.39 38.08 -1.21 -24.0 Dir CnSt n N SPLZ tDirx Euro n N EUXL 33.40 20.59 18 20.54 21 23.45 20.40 -2.25 -21.8 DirxAero n N DFEN 58.00 30.50 22 51.38 95 52.95 50.77 -.65 +15.5 DrxTrnBl n N TPOR 43.11 23.47 9 36.16 67 37.70 35.80 -.04 +4.8 DxEmMkt n N EMBU 26.61 19.37 21.09 1 21.09 21.01 -.40 -18.3 DirxUtil n N UTSL 34.73 19.59 19 27.02 60 27.98 26.77 -.43 -1.9 DirxInds n N DUSL 44.53 25.95 11 33.47 32 35.31 33.11 -.66 -8.9 DirxMex n N MEXX 33.27 13.05 35 19.25 86 23.55 19.00 -2.80 -6.5 DrxRBkBr rs N WDRW 56.13 19.69 22.38 2 23.07 22.32 -.56 -26.9 DxRsaBr rs N RUSS 32.72 14.43 252 23.14 634 23.42 18.11 +4.55 +.6 DxSOXBr rs N SOXS 29.90 8.83 3968 10.24 9843 10.37 9.20 +.51 -37.9tDxGBull rs N NUGT 44.03 18.93 7300 18.87 34262 20.34 18.73 -1.71 -40.5tDrGMBll rs N JNUG .09e .8 25.76 10.92 9438 11.01 46805 11.94 10.92 -.98 -38.0tDirSPX Br N SPDN 33.99 28.29 4 28.59 14 28.64 28.29 +.08 -6.6 DxGlMBr rs N JDST 78.06 40.90 464 61.26 1693 61.74 56.70 +4.85 +19.4tDirSPBear s N SPXS 41.27 22.65 3266 23.35 9420 23.54 22.65 +.14 -22.1 Dir7-10TBr N TYNS 29.52 27.74 29.03 +2.8 DrxDlySpxB N LLSP .10p 40.65 31.99 5 38.74 15 39.32 38.68 -.10 +7.6sDxChiABear N CHAD 38.22 27.67 8 36.76 64 38.22 36.18 -.63 +18.0 DrxNGBear rs N GASX 47.19 14.90 14 18.22 81 19.01 17.16 +.20 -22.4 DxSPOGBr rs N DRIP 28.73 4.97 3418 6.37 20027 6.64 5.85 +.11 -46.3 DrxRBkBull N DPST 95.94 43.51 43 79.46 134 82.30 77.50 +.46 +9.3 DirDGlBr rs N DUST 31.98 19.01 1779 30.51 9238 30.74 28.32 +2.41 +28.7 DxSPXBll s N SPUU 57.21 40.77 2 55.25 11 56.35 55.16 +.17 +11.5 DxEuFnBl N EUFL 65.95 34.09 3 34.37 4 36.79 34.37 -2.42 -27.6 DirGlMin n N MELT 26.51 23.20 24.48 DirSCBll s N SMLL .27e .4 61.72 39.39 1 60.25 5 60.78 59.30 +2.21 +17.7 DxHiYldBr N HYDD 20.15 10.08 18.57 0 18.57 18.57 -.01 -1.2 DrNsd100 rs N QQQE 47.46 39.20 19 46.55 103 47.21 46.47 -.27 +7.8sDrxDlySCB N LLSC .10p 41.94 31.20 6 41.78 10 42.09 41.62 +.18 +17.6 DrX EuEq n N EURZ 25.65 24.03 24.18 -.2tDxRusBll s N RUSL 73.38 34.90 1641 32.53 3734 42.54 32.10 -8.99 -35.6 DiEurBll3x N EURL .14e .4 47.12 31.08 38 31.76 77 34.82 31.54 -2.52 -16.6 DrxEMBll rs N EDC 168.70 83.80 285 88.40 607 97.19 87.55 -6.59 -29.7 Dir MLPHi N ZMLP 1.60m 9.7 17.94 13.61 6 16.46 102 16.58 16.10 +.45 +2.9 DxLatBll s N LBJ 49.13 17.74 57 21.76 161 27.95 21.41 -5.57 -32.6 DirTotBBr N SAGG 32.31 30.87 0 31.79 0 31.91 31.79 -.12 +2.2 DxBrzBull s N BRZU 65.25 15.82 4487 20.11 12843 27.84 19.90 -7.56 -50.1 DxBiotBll rs N LABU 116.54 55.10 793 92.19 3807 98.28 89.27 +1.04 +18.4 DxIndiBll rs N INDL 120.64 67.97 33 86.94 118 91.47 86.54 -3.60 -14.8 DxNGBll rs N GASL 31.99 14.60 48 22.09 322 23.65 21.17 -.46 -13.0 DrDevMBr N DPK 15.44 10.08 98 13.17 122 13.26 12.17 +.74 +6.9 DxSPOGBl s N GUSH 47.55 15.04 1176 36.25 6811 39.56 34.77 -.84 +19.4tDxREBear N DRV 15.62 8.99 81 9.50 244 9.50 8.99 +.40 -9.3 Dir20yrTBr N TYBS 21.58 19.69 20.84 5 20.99 20.84 -.04 +4.6 DrxJpBull N JPNL 96.48 56.81 3 64.70 14 68.65 64.31 -3.40 -16.1 DxEnBear rs N ERY 77.60 34.86 54.00 tDrxSKBull N KORU 72.86 35.13 46 34.85 96 38.47 34.57 -2.02 -44.1 DxSCBear rs N TZA 18.57 8.31 12457 8.65 39552 8.89 8.46 -.19 -29.5tDxFnBr rs N FAZ 17.36 9.40 1938 9.81 5832 9.88 9.40 +.11 -16.1 DrxHmbBull N NAIL 110.62 41.70 16 53.75 122 56.52 50.66 +1.65 -41.8 Dx30TBear N TMV 22.45 17.07 653 19.35 2547 20.37 19.15 -.70 +9.8 DxFnBull s N FAS 82.80 47.17 1158 70.58 4195 73.67 70.01 -.92 +3.2 DrxACInsi N KNOW .48e 1.1 43.81 38.11 13 42.27 104 42.79 42.12 -.01 +1.9tDxMCBr rs N MIDZ 19.74 10.55 1 10.99 22 11.00 10.55 +.02 -18.3tDrx300Chin N CHAU 37.53 17.58 120 18.80 1014 19.38 17.58 +.42 -36.7 DxHcrBll s N CURE 63.45 38.85 77 55.74 338 57.17 55.26 -.36 +19.6 DxTcBull s N TECL 161.70 78.86 145 153.16 575 158.59 150.05 +1.76 +36.5sDxRetlBll s N RETL 49.03 21.33 41 48.07 150 49.30 44.74 +2.90 +33.4 DxSOXBll s N SOXL .12e .1 209.00 84.86 1126 152.55 2643 171.01 150.37 -9.45 +10.6 Dir30TrBul s N TMF 23.46 16.93 490 18.97 2110 19.16 18.04 +.65 -14.2 Dir10TrBear N TYO 16.00 13.12 7 14.85 13 15.25 14.81 -.28 +5.6 Dx10yTBull N TYD 47.36 38.20 5 40.62 6 40.91 39.87 +.92 -7.5 DxMCBull s N MIDU 53.91 33.43 10 51.43 186 53.29 51.11 -.19 +10.8 DrxREBull s N DRN 24.73 14.68 49 21.90 228 23.23 21.90 -1.01 -4.1 DirxChiBull N YINN .38e 1.5 53.89 22.31 1177 24.56 5422 25.99 22.79 +.98 -27.8 DirxDMBull N DZK 100.54 68.41 6 70.04 13 75.76 69.52 -4.28 -15.0 DrxSCBull s N TNA .41e .5 92.67 48.17 2849 88.10 11377 89.98 85.69 +1.82 +25.4 DrxSPBull s N SPXL 54.49 33.86 2896 50.10 11363 51.67 49.68 -.31 +13.0 DirxEnBull N ERX 44.29 21.37 2229 36.52 10057 38.45 35.52 -.18 +4.6 Discover N DFS 1.60f 2.1 14 81.93 57.50 3477 74.52 11853 75.95 72.59 +1.18 -3.1 DiscIncA Q DISCA 13 28.78 15.99 3048 25.99 23670 27.26 24.72 -1.07 +16.1 DiscIncB Q DISCB 16 48.85 19.25 30.00 0 31.05 29.40 -1.00 +21.0 DiscIncC Q DISCK 12 26.64 14.99 1030 24.17 10190 25.11 22.87 -.77 +14.2 DishNetw h Q DISH 17 60.59 28.80 3094 35.17 23489 36.90 34.28 +.97 -26.3sDisney N DIS 1.68 1.5 16 117.90 96.20 5723 112.68 55420 117.90 112.40 -1.41 +4.8 Diversicre Q DVCR .22 3.2 18 12.25 5.98 0 6.86 22 6.90 6.70 +.15 -31.5 DivrsRst h Q SAUC 1 2.37 .85 596 1.03 1505 1.05 .86 +.16 -35.6 Div&Inco N DNI 1.63 13.3 14.25 11.61 43 12.28 207 12.38 12.25 +.01 -8.6 DixieGrp Q DXYN 4.50 1.75 17 1.91 86 2.15 1.84 -.19 -50.4 DrReddy N RDY .29e .9 39.96 28.13 194 32.24 1394 33.00 32.11 -.88 -14.2 DocuSign n Q DOCU 66.80 37.00 1525 58.20 5077 62.15 57.12 +1.19 +46.5 DocuSec rs A DSS 3.16 .56 6 1.49 269 1.61 1.43 +.03 -17.2 DgssInt A n Q DOGZ 6.40 2.50 1 2.91 23 3.17 2.91 -.04 -50.7 DolbyLab N DLB .64 1.0 69 74.29 48.00 305 65.88 1775 66.19 64.55 +1.15 +6.3 DollarGen N DG 1.16f 1.1 17 105.82 70.30 968 102.33 7543 103.30 97.88 +4.10 +10.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 37

DollarTree Q DLTR 13 116.65 72.78 1273 92.43 9314 93.40 89.85 +2.15 -13.9 DolphEnt hn Q DLPN 5.77 2.47 4 2.93 119 3.01 2.80 -.15 -18.6 DomMidst N DM 1.34f 8.4 11 34.85 12.55 1113 15.95 4402 16.20 15.35 +.20 -47.6 DomEngy N D 3.34 4.7 14 85.30 61.53 2573 70.69 13844 72.49 70.38 -1.43 -12.8 DomRes un N DCUD 53.58 42.50 140 47.72 295 48.46 47.63 -.76 -7.6 DomRs76 n N DRUA 25.93 23.04 58 24.19 251 24.61 24.17 -.34 -5.4sDominos N DPZ 2.20f .8 46 295.24 166.74 455 291.31 2587 295.24 275.54 +11.81 +54.2 Domo B n Q DOMO 28.86 15.79 150 17.92 1224 18.29 16.85 +.89 -34.4 Domtar g N UFS 1.74 3.5 18 52.58 37.35 263 49.67 2072 50.75 49.48 -.28 +.3 Donaldson N DCI .76f 1.6 25 52.20 42.59 327 47.26 2094 48.22 46.91 -.61 -3.5 DonegalA Q DGICA .57 4.0 25 18.25 13.28 8 14.18 68 14.67 13.97 -.33 -18.0 DonegalB Q DGICB .50 3.5 28 15.91 12.72 14.20 1 14.74 13.95 -.23 -6.7tDonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 1046 4.98 7001 5.18 4.48 -.01 -46.5 DonnlyFn n N DFIN 22.50 15.22 159 18.54 1326 18.64 17.69 -.02 -4.9 DorchMin Q DMLP 1.63e 8.6 18 20.93 13.90 125 18.85 685 19.15 17.85 +.40 +24.0 DorianLPG N LPG 8.80 6.20 96 7.75 459 8.37 7.62 -.56 -5.7 Dorman Q DORM 25 78.01 56.36 73 76.27 472 76.74 72.80 +2.97 +24.7 DoubIncSol N DSL 1.80a 8.8 21.56 19.56 442 20.44 1685 20.63 20.24 +.23 +1.2 DblLOppCr N DBL 2.00a 9.6 24.82 20.48 28 20.79 201 20.98 20.70 -6.3 DougDyn N PLOW 1.06f 2.4 31 49.50 30.23 132 43.30 837 48.05 41.50 -3.75 +14.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 573 38.83 3587 39.86 38.82 -.64 -5.4 DovaPh n Q DOVA 37.00 17.55 220 21.49 831 23.50 20.65 -.41 -25.4 Dover N DOV 1.88 2.3 16 109.06 71.71 838 81.55 5442 83.77 81.19 -.69 -19.2 DoverDG N DDE 3.49 .92 172 3.33 861 3.34 3.06 +.16 +226.5 DoverMot N DVD .08f 3.7 10 2.35 1.80 3 2.15 55 2.20 2.10 +.05 +10.3 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7053 67.74 35810 69.50 66.29 +.92 -4.9tDragVic n Q LYL 14.99 2.03 1 2.28 26 2.63 2.03 -.18 -47.7 DrprOkw n Q DOTA 10.10 9.71 10.10 2 10.10 10.00 +3.3 Dry Gl24 n N DCF .22f 2.4 10.05 9.01 30 9.07 161 9.18 9.06 -.08 -3.5 DryHYSt N DHF .35 11.0 3.57 3.08 117 3.15 581 3.17 3.13 +.03 -5.7 DrMuBdInf N DMB .75 5.9 13.53 12.10 27 12.76 217 12.76 12.59 +.11 -1.8 DryfMu A DMF .54 6.7 10.00 7.93 10 8.10 164 8.15 8.09 -8.9 DryStrt N LEO .52 6.7 9.12 7.53 106 7.72 732 7.75 7.69 -.02 -10.6 DrySM N DSM .50 6.5 8.82 7.42 72 7.61 469 7.63 7.55 +.01 -11.0 Dril-Quip N DRQ 58.95 35.85 312 51.60 2072 52.80 50.20 +1.50 +8.2 DriveShack N DS .48 8.0 16 8.06 2.41 320 6.02 2560 6.09 4.95 +.70 +8.9 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 25.62 24 25.68 25.49 -.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 3 25.00 14 25.30 24.76 -.35 -.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 1 25.18 5 25.30 25.01 -.06 -1.1tDropCar rs Q DCAR 13.52 .98 56 .97 501 1.20 .97 -.19 -76.2 Dropbox n Q DBX 43.50 26.61 22063 31.05 51546 34.95 29.43 +1.08 +9.0 DryShips s Q DRYS .14e 1 6.90 1.27 902 4.89 2956 5.30 4.81 -.20 +38.5 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 87.47 2 87.50 86.00 +1.47 -5.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.31 2 103.00 102.05 +.31 -5.5sDucomun N DCO 23 38.89 25.06 34 39.27 300 39.48 31.05 +7.44 +38.0 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 77 15.36 376 15.40 15.16 +.03 -1.0 DufPUC N DUC .60 7.1 9.33 8.40 41 8.47 253 8.51 8.44 -.01 -4.3 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3467 80.89 14044 82.22 80.00 -.66 -3.8 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 11 25.04 51 25.22 25.02 -.07 -1.2 DukeRlty N DRE .80 2.8 23 30.14 24.30 1271 28.83 9617 29.48 28.79 -.56 +6.0 DuluthH n Q DLTH 37 25.84 15.13 196 25.48 519 25.59 23.38 +1.85 +42.7sDunBrad N DNB 2.09 1.5 21 144.00 105.42 2373 141.94 9340 144.00 122.73 +17.62 +19.9 Dunkin Q DNKN 1.39 1.9 30 73.49 50.89 880 71.53 4051 72.18 70.23 +1.02 +11.0 DurectCp Q DRRX 2.55 .75 276 1.40 2067 1.47 1.21 -.01 +51.8 Dycom N DY 21 123.99 73.95 382 89.71 1844 90.32 87.93 +1.70 -19.5 Dynagas N DLNG 1.00 11.1 15.05 7.51 101 9.03 512 9.20 8.90 -.09 -16.9 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 1 25.66 18 25.75 25.60 -.03 -1.4 Dynasil Q DYSL 9 2.06 1.13 3 1.40 86 1.56 1.36 +18.6 Dynatronic Q DYNT 3.55 2.10 0 2.86 1 2.95 2.85 -.05 -.7 DynavaxT Q DVAX 24.45 12.70 410 13.30 4258 13.85 12.80 +.35 -28.9 DynexCap N DX .72 11.4 14 7.41 6.02 240 6.32 1475 6.43 6.30 -.09 -9.8 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 0 25.83 4 25.84 25.70 -.02 +1.3 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 7 24.62 33 24.65 24.45 +.06 -.6E -:ETracBDC N BDCS 1.84e 8.9 22.34 18.72 14 20.75 48 20.98 20.66 -.11 ETrAlerNG N MLPG 1.86e 7.2 26.25 19.00 1 26.00 1 26.11 26.00 +.85 +7.9 E-TrAlerInf N MLPI 1.88e 7.4 26.53 20.31 788 25.47 1368 25.84 24.96 +.52 +5.3 ETBbgCmd N DJCI 17.00 14.60 2 15.57 34 15.74 15.55 +.01 -2.9 ETrAlerian N AMU 1.45e 7.8 19.18 14.59 24 18.59 258 18.79 17.94 +.43 +7.3 E-TrFood N FUD 19.41 15.98 16.74 0 16.74 16.74 +.05 -7.0 ETr2xBDC N BDCL 3.52e 21.9 18.85 13.13 57 16.04 255 16.44 16.04 -.33 -2.5 E-TrcCmci N UCI 16.37 12.85 44 14.87 149 15.19 14.87 -.18 -3.4 E-TrcSilv N USV 22.76 19.66 0 19.66 0 -9.6 E-TrcGld N UBG 35.00 30.70 31.00 -6.1 E-Trade Q ETFC 22 66.46 39.12 1236 60.57 7450 61.87 59.58 +.46 +22.2 eBay s Q EBAY 16 46.99 32.86 13173 34.09 47994 34.46 33.43 +.43 -9.7 eBay56 n Q EBAYL 1.50 5.8 27.35 25.00 38 26.02 208 26.20 25.97 -.08 -3.4 ECA MTrI N ECT .26e 13.6 5 2.55 1.45 20 1.94 113 1.95 1.89 +.04 -9.8 EDAP TMS Q EDAP 4.25 2.07 20 3.14 125 3.23 3.11 +9.4 EG Tech N QGEM 21.71 eHealth Q EHTH 28.59 13.61 104 25.31 586 25.86 24.59 -.45 +45.7tELF Inc n N ELF 26.00 9.30 2984 10.18 13838 15.21 9.30 -4.21 -54.4 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 15 26.00 66 26.44 25.51 +.46 -9.4 EMCOR N EME .32 .4 23 85.08 62.15 177 76.76 1419 78.32 76.28 +.67 -6.1 EMX Roy g A EMX 1.47 .67 89 1.18 268 1.29 1.16 -.10 +41.9 ENDRA n Q NDRA 5.88 1.55 6 2.32 67 2.47 1.99 -.11 -52.3 ENGlobal Q ENG 4 1.47 .73 90 1.02 401 1.34 .90 -.29 +17.2 ENI N E 1.29e 3.5 40.15 30.13 149 36.44 640 38.54 36.39 -1.20 +9.8 EOG Rescs N EOG .88f .7 131.60 81.99 2260 122.77 14106 126.29 121.37 +.36 +13.8 EP Energy N EPE 3.54 1.27 2034 1.69 7410 2.02 1.63 -.29 -28.4 EPAM Sys N EPAM 67 137.73 77.96 300 130.27 2738 133.29 124.46 +5.13 +21.3 EPR Prop N EPR 3.84 5.7 18 72.32 51.87 182 67.60 1693 69.30 67.37 -1.21 +3.3 EPR pfC N EPRpC 1.44 5.2 28.96 23.38 1 27.95 158 28.05 27.77 -.16 +3.8 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 35.28 1 35.91 35.27 -.42 -4.3 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 8 23.37 58 23.66 23.22 +.16 -6.6 EQT Corp N EQT .12 .2 66.03 43.70 5260 49.81 17833 51.61 49.10 -.52 -12.5 EQT GP n N EQGP 1.03e 4.5 12 30.74 21.05 112 23.18 1199 23.66 21.94 +1.07 -13.8 EQT Mid N EQM 4.36f 7.8 11 77.97 48.91 2995 56.22 6626 56.95 51.19 +4.76 -23.1 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 6 16.04 69 16.15 15.61 +.40 +2.4 ETF SITRis N RISE 25.18 22.59 5 24.82 28 24.99 24.66 -.11 +4.5tETF JrSil N SILJ 13.81 9.52 30 9.73 161 10.00 9.52 -.20 -14.3 ETF Cyber N HACK 39.67 28.38 206 38.03 1922 38.45 37.15 +.83 +20.2 ETF BigD N BIGD 27.78 ETF MobP N IPAY 41.68 30.72 62 40.53 522 40.86 40.12 +.34 +16.2 ETF M AlH N MJ 39.72 26.02 72 26.55 432 27.02 26.50 -.22 -9.2 ETF M Vid N GAMR 55.00 41.53 27 47.11 92 48.24 47.00 -.93 -1.7 ETF Drone N IFLY 38.00 33.54 7 35.34 19 36.00 35.19 -.39 -5.4sETF AIPw n N AIEQ 29.31 24.03 34 28.98 289 29.31 28.86 +.01 +12.0 BlStIsrTc n N ITEQ 36.64 30.11 3 35.26 74 35.47 35.03 +.29 +11.5sETF Clim N ETHO 37.32 30.23 12 36.75 30 37.32 36.65 +.24 +8.1sETFAlpAlt N ALFA 49.65 40.12 0 49.30 11 49.65 49.02 +.34 +15.2 ChngFnDvr N CHGX 20.37 18.02 0 19.71 0 +5.2tETF EmM n N EEMD 28.41 23.30 1 23.28 2 24.29 23.28 -.86 -11.0 ETF spx H n N SPDV 28.19 25.00 1 27.24 18 27.54 27.24 -.20 +4.2 ETF AptF n N FTVA 30.36 24.74 11 29.00 29 29.28 28.60 +.16 +6.9 ETF GOP n N MAGA 29.82 24.92 0 28.01 10 28.50 28.01 -.32 +.4 NtDUSEq ef N MXDU 28.92 25.93 28.91 0 28.91 28.83 +.11 +1.9tNtRkBsInt ef N RBIN 27.90 25.45 5 25.40 5 25.59 25.38 -.88 -7.5sRsBsUSE ef N RBUS 27.38 24.83 27.38 6 27.38 27.38 +.24 +.7sETF RvCp n N RVRS 16.80 14.84 7 16.54 23 16.80 16.53 -.08 +4.0 ETF BrVl n N BVAL 16.70 14.46 15.95 57 16.02 15.94 +.01 +.4 ETFDeepV N DVP .66e 1.9 37.26 27.75 22 35.23 203 35.54 34.77 +.29 +7.4 GlGoGld n N GOAU 14.13 11.39 5 11.93 23 12.31 11.91 -.35 -8.3 ETF OCIO n N OCIO 27.81 25.44 26.90 7 26.95 26.80 +.15 +.5sETF Seren N ICAN 29.52 25.44 0 29.04 9 29.52 29.04 -.17 +7.0 PremisCap N TCTL 31.57 27.97 0 30.61 1 30.86 30.61 -.00 +2.1 AptBehMo N BEMO 36.09 27.34 10 34.32 52 34.58 33.87 +.37 +13.2 EtfLonCanc Q CNCR 32.32 21.75 15 24.42 88 24.61 23.39 +.87 +2.7 EtfAlpSmC Q SMCP 27.51 23.22 1 27.00 1 27.03 26.80 +.57 +3.5 EtfUSGblJ N JETS 34.75 27.69 39 30.78 81 31.61 30.54 -.25 -5.5 ETF Master N HIPS 1.29 7.7 18.35 17.22 16.80 -5.3sEtfDiaHVal N DHVW .99e 2.9 33.91 30.05 2 33.60 17 33.91 33.55 +.05 +.6 EtfValidea Q VALX 30.43 26.30 0 29.40 3 29.84 29.40 -.28 +1.4 EtfInfcMLP N AMZA 2.08 25.6 9.65 6.55 698 8.12 3769 8.18 7.94 +.13 -5.7 ETF BioPr n N BBP 46.80 37.33 1 43.85 5 44.39 43.85 -.34 +8.1 ETF ClinT n N BBC 36.25 25.88 6 32.88 32 33.34 32.04 +.94 +15.7 InfrCpPfd N PFFR 26.27 23.61 1 24.69 6 24.86 24.56 -.19 -1.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 13 24.24 89 24.36 24.21 -.12 -3.9 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 ETF Virt n N CUMB 26.08 24.38 2 24.98 10 24.98 24.79 +.14 -2.0 ETF PrMtl N GLTR 68.06 58.87 19 59.11 95 59.41 58.94 -.23 -9.1 ETFS Com N BCI 25.95 18.58 15 23.58 433 23.97 23.55 -.16 -3.7 ETFS Comd N BCD 28.39 24.21 1 25.56 2 25.87 25.56 -.7 ETFS EnCm N BEF 29.22 23.77 5 28.11 5 28.11 28.09 +.08 +10.8tETFSGold N SGOL 132.10 116.59 17 116.97 163 117.51 116.59 -.25 -7.3 ETF Pall N PALL 107.47 81.93 5 86.41 43 87.53 84.96 -.27 -14.9 ETF Plat N PPLT 97.94 75.85 31 78.75 202 79.68 77.91 -.31 -11.0 EVO Pay n Q EVOP 24.63 19.00 211 20.59 2233 23.45 19.42 -.92 +8.3 EXFO g Q EXFO 4.70 3.17 24 3.83 68 3.95 3.75 -.05 -12.1 eXp Wrld n Q EXPI 19.00 10.89 200 17.06 769 17.17 14.50 +2.62 +10.9 EagleBncp Q EGBN 14 69.80 46.20 120 53.90 717 54.78 51.50 +.60 -6.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 19.05 2 19.35 19.05 -.15 -9.1 EagleBkS rs Q EGLE 6.14 4.18 220 5.40 1046 5.60 5.27 -.03 +20.5 EagleCGr A GRF .50e 2.3 8.59 7.16 3 7.94 25 8.08 7.75 +.12 EaglFnB n Q EFBI .96f 6.0 19.57 15.25 16.13 6 16.16 15.92 +.14 -.2 EagleGrInc N EGIF 1.31 8.4 17.09 14.83 14 15.65 89 15.95 15.65 -.04 -5.7 EagleMat N EXP .40 .4 23 122.49 86.51 261 97.25 1531 102.05 96.97 -2.41 -14.2 EaglePhm Q EGRX 39 85.66 45.05 229 79.34 1424 82.89 75.24 +1.64 +48.5 EaglePtCr N ECC .80 4.3 21.60 17.28 95 18.41 739 18.63 18.25 +.02 -2.1 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.29 17 25.50 25.29 -.10 -2.1 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 1 26.30 8 26.45 26.30 -.01 EagleP27 n N ECCY 26.75 24.80 1 25.65 16 25.65 25.30 +.30 +1.0 Earthstone N ESTE 12.16 7.80 149 8.40 1572 9.81 8.13 -1.20 -21.0 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 534 64.27 2886 65.48 63.83 -.78 +5.7 EastrAcq n Q EACQ 10.40 9.45 10.35 0 +2.5 EastrAc wt Q EACQW .97 .59 .73 +22.7 EastGvP n N DEA 1.04 5.3 29 22.32 18.73 404 19.63 3540 20.05 18.85 +.31 -8.0 EasternCo Q EML .44 1.7 36 31.00 24.00 70 26.30 172 29.17 25.25 -1.55 +.6 Eastgrp N EGP 2.56 2.7 41 98.17 77.74 183 96.26 671 97.87 95.39 -1.30 +8.9 EastChem N EMN 2.24 2.2 14 112.45 82.33 714 99.87 3775 102.94 99.30 -2.12 +7.8 EKodk wtA N KODK/WS/A 3.15 .00 .91 +8960.0 EKodak N KODK 13.28 2.95 569 3.15 1702 3.50 3.10 -.10 +1.6 EastsDist n Q EAST 9.25 3.35 14 7.90 132 7.90 6.68 +.43 +96.0 Eaton N ETN 2.64 3.3 18 89.85 69.82 2144 80.55 10600 82.82 80.26 -1.02 +1.9 EatVn 22 n N EFL 10.09 9.08 14 9.30 198 9.38 9.30 -.04 +.6 EatV HiIn21 N EHT .60 6.3 10.44 9.34 52 9.54 297 9.58 9.50 +.03 -4.6 EV CAMu A EVM .68 6.6 12.89 10.15 33 10.36 197 10.36 10.26 +.05 -10.0 EVCAMu2 A EIA .62 5.8 13.00 10.55 20 10.73 50 10.80 10.71 -.04 -6.7 EVCAMu A CEV .71 6.2 12.97 11.23 9 11.39 59 11.49 11.37 -.05 -6.3 EatnVan N EV 1.24f 2.4 19 60.95 45.06 428 52.36 1984 53.72 52.10 +.05 -7.1 EV EnEq N EOI 1.04 6.6 16.46 12.94 49 15.79 298 15.97 15.75 +.04 +8.8 EV EEq2 N EOS 1.05 6.0 17.78 14.41 63 17.61 426 17.74 17.45 +.13 +15.7 EV FltRt N EFT .91 6.2 15.29 14.03 40 14.75 343 14.77 14.65 +.06 +2.9 EVFltRtIP N EFF 1.13 7.0 17.13 15.93 34 16.09 159 16.30 16.00 -.15 -1.3 EV LtdDur A EVV 1.22 9.7 14.29 12.47 342 12.60 1689 12.71 12.50 +.03 -7.7 EV MAMu A MAB .65 5.1 15.50 12.35 3 12.83 33 13.04 12.71 +.07 -2.9 EVMAMu A MMV .69 5.4 14.04 12.26 5 12.70 30 12.75 12.69 -.03 -3.1 EV MIMu A MIW .71 5.4 14.39 12.52 13.06 9 13.12 13.02 +.02 -3.0 EVMIMu A EMI .71 5.5 13.83 12.04 0 12.90 9 12.93 12.85 +.06 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 52 11.78 487 11.90 11.72 -.07 -5.8 EVMuni2 A EIV .70 5.8 12.95 11.47 20 11.97 151 11.98 11.88 +.13 -2.8 EVMunTT N ETX .85 4.3 21.20 18.81 7 19.83 41 19.91 19.73 +.07 -4.3 EV MuIT N EVN .85 7.2 13.11 11.39 42 11.83 293 11.91 11.72 +.06 -4.6 EV NMuOp N EOT 1.03 4.6 23.54 19.90 21 22.20 115 22.23 21.43 +.81 -1.5 EV NJMu A EMJ .75 6.2 13.49 11.51 10 12.18 27 12.19 12.08 +.08 -2.0 EVNJMu A EVJ .73 6.2 12.95 10.99 27 11.78 77 11.85 11.68 +.05 +.3 EVNYMu2 A NYH .69 6.5 13.64 10.48 2 10.63 42 10.75 10.57 -.09 -8.1 EV NYMu A ENX .72 6.4 13.34 11.01 32 11.22 178 11.27 11.15 +.07 -9.0 EVNYMu A EVY .74 6.1 13.56 11.84 2 12.13 18 12.27 12.13 -.01 -4.5 EV OHMu A EIO .70 6.0 14.70 11.35 7 11.65 23 11.66 11.59 -.01 -8.3 EVOHMu A EVO .73 5.7 13.87 12.10 4 12.79 14 12.92 12.79 -.06 -1.8 EV PAMu A EIP .77 6.4 14.70 11.62 2 12.03 12 12.10 12.02 -.06 -3.3 EVPAMu A EVP .73 6.3 12.66 11.20 2 11.58 60 11.68 11.57 -.01 -5.0 EVRiskMgd N ETJ 1.12 11.3 9.92 8.74 107 9.86 781 9.92 9.82 +.04 +2.4 EV SrFlt N EFR .95 6.7 14.97 14.01 94 14.13 716 14.29 14.08 -.11 -2.1 EV SrInc N EVF .42 6.6 6.87 6.30 86 6.41 482 6.43 6.37 +.02 -1.7 EVShDur N EVG 1.08 8.3 14.64 12.80 35 12.96 225 13.00 12.90 +.04 -9.7 EVTxABdO N EXD 1.16 12.9 11.98 8.94 23 9.02 92 9.09 8.99 -.07 -12.0 EV TxAd N EVT 1.74 7.2 24.43 21.01 87 24.20 369 24.29 23.90 +.37 +4.0 EV TxAG N ETG 1.23 6.9 18.45 16.06 85 17.89 462 18.00 17.80 +.10 +3.2 EV TxAOp N ETO 2.16 8.5 26.83 22.60 24 25.46 133 25.75 25.29 +.10 +.2sEV TxDiver N ETY 1.01 7.9 12.89 10.17 202 12.76 1203 12.89 12.73 -.01 +4.7 EVTxMGlo N EXG .98 10.2 9.84 8.02 440 9.58 2680 9.62 9.46 +.11 +2.1 EVTxBWIn N ETB 1.30 7.7 17.27 15.28 65 16.77 374 16.97 16.75 -.13 +.2 EVTxGBW N ETW 1.17 9.7 12.74 11.15 134 12.07 891 12.14 12.00 +.08 +1.3sEVTxBWOp N ETV 1.33 8.3 16.11 14.19 230 16.02 980 16.11 15.84 +.18 +4.2sEbix Inc s Q EBIX .30 .4 25 89.10 56.40 270 76.40 1307 89.10 75.85 -4.40 -3.6 Echelon rs Q ELON 8.92 4.07 24 8.40 118 8.50 8.33 -.02 +51.7 EchoGLog Q ECHO 78 34.84 13.10 364 32.90 1847 33.85 31.07 -.65 +17.5 EchoStar Q SATS 14 62.29 43.33 224 47.65 1772 48.99 44.57 +2.78 -20.5 EclipseRs N ECR 24 2.79 1.23 512 1.67 4569 1.81 1.60 +.05 -30.4tEco-Stim h Q ESES 1.65 .49 23 .57 137 .70 .49 -.10 -55.2 Ecolab N ECL 1.64 1.1 31 150.46 125.74 838 146.86 5056 149.31 146.50 -.26 +9.4 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.80 10 13.85 12.85 +.05 +31.4 Ecopetrol N EC .16e .8 23.34 9.00 710 20.90 5045 22.01 20.36 -.42 +42.9tEdenor N EDN 63.29 27.92 125 30.10 304 34.85 27.70 -4.16 -39.4 EdgeTher h Q EDGE 17.77 .84 148 .91 746 .98 .90 -.02 -90.3 Edgewater Q EDGW 7.30 4.25 8 5.12 21 5.35 5.11 -.03 -17.9 Edgewell N EPC 14 76.76 39.50 751 56.57 5759 57.49 52.68 +1.34 -4.7 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 1279 66.63 8749 67.75 66.58 -.39 +5.4 EditasM n Q EDIT 45.02 17.35 618 29.64 5766 30.60 26.00 +.96 -3.5 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 472 41.20 3407 41.40 41.20 -.20 +18.0 EducDevel Q EDUC .40f 1.9 35 27.93 9.25 3 20.65 31 20.95 19.23 +.70 +9.0 EdwLfSci s N EW 46 156.87 100.20 888 138.06 5867 146.70 137.61 -7.15 +22.5 eGain Q EGAN 19.05 1.55 289 14.30 1492 14.80 13.03 +1.00 +172.4 EgaletCp Q EGLT 1.59 .26 187 .37 15182 .68 .33 +.01 -63.5 eHiCarSvc N EHIC 14.65 8.89 119 12.85 377 12.91 12.76 +.05 +11.1tEidosThr n Q EIDX 24.75 14.11 94 16.46 572 17.97 14.11 +.42 -28.8 EigerBio rs Q EIGR 18.00 7.46 37 9.60 178 10.30 9.60 -.25 -31.2 8x8 Inc N EGHT 23.10 12.00 404 22.40 2413 22.65 20.45 +1.80 +58.9 EksoBio n Q EKSO 4.77 1.02 1625 2.63 18663 2.80 1.79 +.84 +23.5sElPasoEl N EE 1.44 2.3 27 63.85 48.05 170 63.35 1674 64.35 61.60 +1.65 +14.5 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 46.50 9 47.00 46.37 -.01 -4.6 ElPolLoc h Q LOCO 12.55 9.05 155 11.60 1197 11.88 11.30 +.20 +17.2 ElbitIm rs Q EMITF 3.23 1.90 2.27 27 2.35 2.16 -.15 -20.1 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 21 119.39 179 123.77 118.31 +2.14 -10.4 EldorGld g N EGO .02e 10 2.44 .80 3173 1.02 9869 1.08 1.01 -.04 -28.7 EldorRsts Q ERI 56 46.85 19.80 436 43.50 3202 44.25 41.95 -.20 +31.2 ElectSci Q ESIO 11 27.72 10.33 920 23.18 5091 23.49 21.61 +.69 +8.2 ElectroSen Q ELSE 33 5.24 2.96 3.90 3 4.04 3.90 -.14 -3.7telectCore n Q ECOR 20.25 12.85 58 13.16 236 13.92 12.85 -.30 -33.7stElecVeh n Q SOLO 3.25 2.27 247 2.77 901 3.25 2.27 +15.4 Electrmed A ELMD 20 7.96 4.60 5 5.08 29 5.27 5.06 -.19 -16.3 ElectArts Q EA 29 151.26 99.63 5184 131.32 20476 132.04 126.78 +.45 +25.0 EFII lf Q EFII 43.89 25.28 331 34.20 2073 34.69 31.94 +1.83 +15.8 ElevCr n N ELVT 11.27 5.90 119 9.43 1479 9.59 8.94 +.32 +25.2sEliLilly N LLY 2.25 2.2 103.81 73.69 2743 102.25 22114 103.81 100.22 +1.67 +21.1 ElkFdCm ef A RCOM 30.34 24.72 28.34 +.9 EllieMae N ELLI 73 116.90 79.71 456 104.99 1763 106.91 103.17 +1.16 +17.4sEllingtnF N EFC 1.76 10.7 12 16.55 14.12 19 16.45 165 16.55 16.30 +.11 +13.4 EllingtRM N EARN 1.48 13.2 14 14.95 10.23 58 11.21 389 11.44 11.07 -.19 -6.9 Ellomay A ELLO 11.09 7.50 8.02 1 8.11 8.02 -.93 -10.9sEllswthFd A ECF .80e 8.0 10.01 8.81 25 9.94 158 10.01 9.66 +.26 +5.6 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.75 15 24.80 24.56 +.14 -1.5 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 6 20.25 18 20.55 20.15 -.29 +4.0 EloxxPh n Q ELOX 24.60 11.11 36 15.00 323 15.15 12.76 +1.33 +31.6 EltekLtd rs Q ELTK 8.95 2.65 2 3.98 62 4.00 3.55 +.24 -2.5 eMagin A EMAN 2.55 1.23 145 1.73 352 1.75 1.56 +.03 +4.6 EAndinA N AKO/A .68e 3.3 28.25 19.23 20.70 2 21.30 20.60 -.41 -21.9 EAndinB N AKO/B .74e 3.1 31.80 21.64 6 23.65 31 24.89 22.75 -1.01 -19.2 Embraer N ERJ .13e .7 28.55 18.36 1224 18.86 6834 20.50 18.80 -1.32 -21.2 EmclaireF Q EMCF 1.12 3.0 19 38.00 26.75 37.92 8 37.97 36.20 +1.82 +24.9 Emcore Q EMKR 1.50e 18 9.85 4.40 89 4.85 448 5.10 4.80 -.15 -24.8tEmerExp n N EEX .29 1.8 24.56 15.48 347 15.71 1047 16.73 15.48 -1.02 -22.8 EmergeES N EMES 2.68m 10.45 5.65 336 6.20 2774 6.55 5.72 -.25 -13.8 EmergBio N EBS 31 60.00 32.48 290 55.03 1260 57.13 53.50 -1.58 +18.4sEmersonEl N EMR 1.94 2.6 28 75.25 57.47 3101 73.86 16547 75.25 71.16 +2.38 +6.0 EmerR hs A MSN 1.89 1.07 6 1.46 24 1.47 1.43 +.02 EmmisC rs Q EMMS 1 5.84 2.44 1 4.96 8 5.09 4.95 +.04 +40.9 EmpirRst rs Q NYNY 30.98 11.85 5 12.60 70 13.45 12.00 +.25 -53.3 EmpOPES N ESBA .34 2.0 21.25 15.17 4 16.94 77 17.17 16.89 -.11 -18.1 EmpOP60 N OGCP .34 2.0 20.90 15.28 11 16.93 35 17.13 16.90 -.04 -16.9 EmpOP250 N FISK .34 2.0 20.93 15.88 0 16.91 2 17.13 16.91 -.03 -17.1 EmpStRTr N ESRT .34 2.0 44 21.09 15.94 904 16.98 4773 17.24 16.93 -.15 -17.3 EmployH N EIG .80 1.8 15 50.45 38.35 61 43.80 614 44.75 42.90 -.20 -1.4 EElChile N EOCC 1.07e 5.1 29.41 19.32 14 21.04 136 21.44 20.60 +.02 -21.8 EnLinkLP N ENLK 1.56 8.8 18.58 12.75 5625 17.82 11440 18.32 17.45 +.22 +15.9sEnableMid N ENBL 1.27 7.2 19 19.27 12.89 2963 17.69 7322 19.27 17.28 -.62 +24.4 EnantaPh Q ENTA 53 127.77 37.13 146 93.95 1826 102.09 81.24 -5.99 +60.1 EnbrdgEM N EEQ 1.40t 16.23 8.38 458 10.87 2199 11.08 10.50 -18.8 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 7193 11.54 14883 11.75 11.18 +.34 -16.4 Enbridge N ENB 2.68 42.10 29.00 3022 35.88 13635 36.57 35.40 -.07 -8.3 EnCana g N ECA .06 .4 23 14.31 8.79 5886 13.52 36259 14.04 13.34 -.20 +1.4sEncompHlth N EHC 1.08 1.4 29 79.89 42.55 445 78.98 3362 79.89 77.30 +.76 +59.8tEncoreCap Q ECPG 11 52.00 35.15 875 39.85 3648 40.85 35.15 +4.30 -5.3 EncorW Q WIRE .08 .2 16 58.70 37.30 87 50.55 385 51.95 50.45 -.85 +3.9 EndvSilv g N EXK 42 3.35 1.94 674 2.52 3406 2.58 2.41 -.06 +5.4sEndo Intl Q ENDP 17.34 5.27 5182 15.65 49778 17.34 12.02 +3.45 +101.9 Endocyte Q ECYT 17.70 1.17 757 15.93 2595 16.60 15.30 +.51 +272.2tEndologix Q ELGX 6.72 3.75 3819 2.99 5143 4.99 2.66 -1.99 -44.1 EndurIntl Q EIGI 10.95 6.95 603 9.15 3196 9.25 8.35 +.65 +8.9 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.33 57 3.45 181 3.55 3.30 +.05 +9.5 Energen N EGN .08 .1 26 78.30 47.77 705 72.23 8065 76.20 70.63 -2.05 +25.5 Energizer n N ENR 1.16 1.8 22 65.57 40.64 272 62.71 1717 64.93 62.57 -2.29 +30.7 Energous Q WATT 33.50 6.91 282 13.61 2545 14.67 12.77 -.28 -30.0 EngyFocus Q EFOI 3.46 1.75 25 2.28 76 2.39 1.95 +.10 -6.9sEnFuel grs A UUUU 3.64 1.30 789 3.11 6135 3.64 3.08 -.40 +73.7 EnrgyRec Q ERII 11.30 6.13 323 9.67 3289 10.25 8.88 +.50 +10.5 EgyTrEq s N ETE 1.22 6.7 22 19.34 12.80 8031 18.11 43012 19.19 18.05 -.81 +4.9sEngyTrfPt N ETP 2.26 9.8 22 24.38 15.06 19785 22.99 59489 24.38 22.93 -1.11 +28.3 EnrgXXi hn Q EGC 20.25 3.41 237 8.99 1704 9.05 8.98 -.02 +56.6sEnerpls g N ERF .12e .9 17 13.87 8.23 991 13.02 3979 13.87 12.57 -.58 +33.0tEnersisAm N ENIA .21e 2.6 12.11 8.06 1115 7.96 3350 8.59 7.82 -.65 -28.7 EnerChile N ENIC .22e 4.4 6.57 4.75 617 4.98 2685 5.28 4.93 -.27 -12.3 EnerSys N ENS .70 .9 27 83.00 61.33 153 75.61 1131 81.57 75.26 -4.33 +8.6 Engility N EGL 36.51 21.19 115 33.29 813 34.44 33.01 -.55 +17.3 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 405 17.35 1954 17.65 16.95 -.10 -1.4 Ennis Inc N EBF .90f 4.4 16 22.98 17.65 58 20.55 320 21.01 20.45 -.40 -1.0 EnovaIntl N ENVA 19 39.00 11.15 148 33.70 1308 34.38 31.40 +2.30 +121.7 Enphase Q ENPH 7.60 .76 1816 5.71 11544 6.09 5.22 +.35 +136.9 EnPro N NPO .96 1.3 41 94.79 63.73 140 72.61 984 76.99 71.59 +.48 -22.4 ENSCO N ESV .04 .6 8.00 4.10 18764 7.14 52502 7.72 6.96 -.19 +20.8 Enservco A ENSV 1.50 .31 222 .89 518 .99 .83 -.04 +38.2 EnsignGp s Q ENSG .18 .5 25 40.09 19.40 141 35.94 1157 37.33 35.08 +.89 +61.9 EnstarGp Q ESGR 29 237.30 183.85 24 209.10 107 216.20 205.79 -.20 +4.2 EnSync A ESNC .65 .32 52 .35 428 .36 .34 +.01 -12.1 EntegraFn Q ENFC 21 30.70 22.40 12 27.85 57 29.14 27.60 -1.15 -4.8 Entegris Q ENTG .28 .8 30 39.55 23.05 805 34.80 3339 36.80 34.75 -1.20 +14.3 EnteraBi n Q ENTX 7.60 4.63 12 5.45 47 5.75 4.90 -.13 -13.2 Entercom N ETM .36 4.7 10 12.43 6.30 1828 7.70 13495 8.60 6.75 +.60 -28.7 EntArk66 n N EAI 1.22 5.0 25.29 23.08 4 24.47 46 24.53 24.30 +.10 -2.6 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 23.90 19 23.96 23.74 -.04 -4.1 EntArk 52 N EAB 1.23 5.0 25.37 23.26 2 24.62 21 24.84 24.45 +.01 -2.4 Entergy N ETR 3.56 4.3 37 87.85 71.95 1170 83.39 7305 84.17 82.03 -.38 +2.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 3 24.35 45 24.42 24.15 +.05 -1.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 3 25.15 22 25.31 25.08 -.08 +.2 EntLA 63 N ELU 1.18 5.0 25.72 22.61 3 23.61 58 23.66 23.32 +.11 -4.9 EntMS FtM N EMP 25.49 23.18 5 24.29 42 24.41 24.20 -.08 -3.4 EntgyNO n N ENO 28.45 24.25 7 25.32 35 25.51 25.31 -.13 -1.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 24.73 5 24.88 24.55 -.11 -1.0 EntgyTx64 N EZT 1.41 5.4 27.39 25.02 1 25.95 7 26.17 25.78 +.04 -2.1 EntBcpMA Q EBTC .58 1.6 19 44.14 30.00 3 36.50 36 37.82 36.00 -.65 +7.2 EntFinSv Q EFSC .48f .9 18 58.15 36.65 52 56.35 287 56.85 55.55 -.10 +24.8 EntProdPt N EPD 1.72f 5.8 22 30.05 23.10 8307 29.60 22711 29.78 28.85 +.38 +11.7 Entravisn N EVC .20 3.7 54 7.90 3.90 347 5.40 2329 5.55 4.70 +.75 -24.5 EntrResc A EGI .69 .34 26 .41 156 .45 .41 -.02 -32.0 Envestnet N ENV 48 62.95 37.95 250 58.95 1669 62.40 56.75 -1.10 +18.3sEnviroStr A EVI .20e 87 43.60 21.30 8 42.75 99 43.60 40.05 +2.25 +6.9 EnvisnHl n N EVHC 58.05 23.79 1207 44.67 11865 44.79 44.35 +.28 +29.3sEnviva n N EVA 2.52f 7.9 32.28 25.01 64 31.95 357 32.28 29.10 +2.55 +15.6tEnzoBio N ENZ 11.52 3.95 76 4.14 621 4.54 3.95 -.34 -49.2 Epizyme Q EPZM 21.40 8.61 103 10.03 1490 10.38 9.18 +.48 -20.1sePlus s Q PLUS 25 107.25 67.65 86 97.95 334 107.25 97.55 -3.20 +30.3 Equifax N EFX 1.56 1.2 22 145.63 89.59 406 128.36 2550 129.05 126.92 +.60 +8.9 Equinix Q EQIX 9.12 2.1 495.35 370.79 679 437.24 3347 457.99 435.43 -18.19 -3.5 EqtyBcsh n Q EQBK 44.30 32.93 31 41.22 163 41.84 39.13 +.09 +16.4 EquityCmw N EQC 32 32.31 27.96 488 31.56 1989 31.81 31.39 -.14 +3.4 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 7 26.10 18 26.17 26.00 +.09 -.9 EqtyLfPrp N ELS 2.20 2.4 27 93.30 79.78 462 91.35 1600 92.79 91.00 -.68 +2.6 EqtyRsd N EQR 2.16 3.3 41 70.46 54.97 958 65.96 4833 67.41 65.94 -.95 +3.4 EquusTR N EQS 27 2.54 2.13 2 2.15 26 2.15 2.13 -.00 -10.5 EraGroup N ERA 12 14.23 8.10 51 12.53 278 14.10 12.40 -1.22 +16.6 Ericsson Q ERIC .13e 1.7 8.39 5.52 2420 7.75 10680 8.01 7.75 -.17 +16.0 ErieInd Q ERIE 3.36 2.7 30 128.91 106.63 9 125.24 118 126.90 124.51 -1.43 +2.8 Eros Intl N EROS 16.90 6.65 177 13.40 903 13.90 12.90 +.45 +38.9 ErytechP n Q ERYP 30.56 10.00 1 10.24 4 10.91 10.24 -.32 -53.5 Escalade Q ESCA .50 3.7 14 15.25 11.65 1 13.45 14 13.75 13.40 +.25 +9.3sEscoTech N ESE .32 .5 22 67.35 50.30 119 65.55 566 67.35 61.00 +4.45 +8.8 Esperion Q ESPR 82.68 33.06 243 46.07 1907 47.43 44.79 -.13 -30.0 Espey A ESP 1.00 3.8 53 29.97 21.07 2 26.00 3 26.65 25.95 +8.5 EsqFnHld n Q ESQ 29.45 14.51 135 24.36 170 25.70 23.00 -.89 +23.4 EssaPh gs Q EPIX 12.74 2.00 0 3.16 9 3.37 3.15 +.10 -27.8 Essendant Q ESND .56 3.6 17.08 7.20 147 15.57 1311 16.32 15.55 -.34 +68.0 Essent N ESNT 10 50.08 32.73 616 40.99 3291 41.44 39.66 +1.06 -5.6 EssentPr n N EPRT 14.15 13.27 473 13.96 1636 14.05 13.31 +.44 +2.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 172 236.62 1299 244.41 236.00 -5.79 -2.0 EstLab n Q ESTA 27.76 24.11 38 26.55 151 26.70 25.32 +1.20 +7.3 EsteeLdr N EL 1.52 1.1 45 158.80 98.16 1948 132.73 9081 136.69 128.81 -2.26 +4.3 Esterline N ESL 19 96.95 67.15 187 85.10 762 87.10 84.40 -.50 +13.9tEstreAm n Q ESTR 13.38 7.67 11 7.65 30 8.00 7.65 -.24 -11.5 EtfSilver N SIVR 17.70 14.85 68 14.92 244 15.09 14.88 -.10 -9.7 EthanAl N ETH .76 3.4 15 32.90 21.50 139 22.10 1418 22.65 21.70 -.40 -22.7 Etrac2xMtg N MORL 3.31e 21.3 19.30 12.50 281 15.53 1403 16.06 15.44 -.35 -12.0 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 2 72.60 10 73.55 71.50 -.54 -.8 Etr2xHomb N HOML 70.00 34.00 41.74 0 41.74 41.73 +.29 -30.7 EtrCrdOil n N OILX 43.69 27.56 39.76 0 39.78 39.76 -.34 +22.0 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 3 26.50 17 27.45 26.50 -.67 -17.7 Etr2xSPX N SPLX 73.35 35.85 57.63 +6.2 Etr2xCEFd N CEFL 2.88 18.4 18.98 15.30 145 15.68 775 15.99 15.60 -13.5 EtrcDvsHi N DVHL 2.85e 14.2 22.14 17.57 3 20.08 36 20.40 18.68 -.12 -.6 EtrWFxEn N LMLP 1.90e 11.2 19.00 14.10 27 17.01 80 17.99 17.00 -.38 +8.0 EtracReit N LRET 2.00e 8.0 27.57 19.32 0 24.85 2 25.98 24.85 -.37 -5.5 Etr EnhGl N FIHD 191.45 148.89 15 166.42 75 171.65 165.07 -3.07 -3.3 FI EnhEu n N FIEE 202.02 151.77 1 158.00 14 170.60 157.97 -9.75 -10.9 Etr SP MLP N MLPZ .06p 51.00 31.45 0 46.20 3 46.86 44.92 +1.53 +7.8 Etr MLP In N MLPQ .08p 44.40 25.63 35 39.70 272 40.48 37.81 +1.74 +5.3 EtrAlerTRt N AMUB .36p 19.27 16.38 18.27 0 18.27 18.27 +1.38 +5.6 EtrBCmdty N UCIB 16.21 14.55 14.83 1 14.95 14.83 -.29 -1.2 EtrWFBsD N BDCZ .91e 26.16 19.08 20.77 1 20.79 20.76 -.03 -.4 Etr2xLevLg N LBDC 2.89e 17.8 18.91 13.65 0 16.22 12 16.45 16.22 +.02 -.5 EtrMtgReit N MRRL 1.70e 19.15 11.51 8 15.48 47 15.97 15.40 -.32 -12.6 EtrSCHiDv N SMHD 3.06e 16.7 21.47 14.27 21 18.31 214 19.19 18.30 -.65 -6.7sEtsy n Q ETSY 68 50.60 15.13 3923 46.06 32192 50.60 41.05 +4.52 +125.2 EuroTech Q CLWT 8.45 2.00 48 3.90 147 4.35 3.80 -.15 +17.8 Euronav n N EURN 2.41e 10.10 6.90 461 8.35 2955 8.85 8.10 -.05 -9.7 Euronet Q EEFT 22 101.07 70.67 325 94.32 1049 94.93 92.38 +.62 +11.9 EuroEqFd N EEA .17e 1.8 10.88 9.10 7 9.30 28 9.62 9.28 -.19 -5.8 Euroseas rs Q ESEA 2.73 1.25 95 1.63 158 1.78 1.53 -.04 -4.3 EvansBc A EVBN .92f 2.0 19 49.23 37.80 2 46.75 13 47.50 46.35 +.05 +11.6 EveloBio n Q EVLO 16.75 11.10 41 13.13 161 13.55 12.20 +.44 -19.2 Ever-Glory Q EVK 6 4.50 1.96 1 3.22 10 3.65 3.05 -.43 +37.0 EverQuo n Q EVER 22.09 13.81 31 14.72 679 16.00 14.27 +.37 -18.3 Everbrdg n Q EVBG 53.42 21.56 367 51.55 2040 52.74 46.95 +4.12 +73.5 Evercore N EVR 2.00f 1.8 25 117.49 69.55 562 109.95 2180 116.00 108.50 -4.50 +22.2 EverestRe N RE 5.20f 2.4 23 270.94 208.81 294 215.17 1218 224.04 212.05 -5.52 -2.8sEvergy N EVRG 1.60 2.8 25 57.44 47.06 1507 57.68 6889 57.99 55.51 +1.50 +9.2 EveriHldgs N EVRI 8.99 6.08 917 7.95 3766 8.74 7.60 +.32 +5.4 EversrceE N ES 2.02 3.3 20 66.15 52.76 1192 61.35 5399 61.80 60.38 +.42 -2.9 EvrspnTc n Q MRAM 19.25 6.40 165 8.99 1606 11.20 8.53 +.12 +19.9sEvertec N EVTC .40 1.6 20 25.10 12.60 377 24.35 2203 25.10 23.64 +.75 +78.4 EvineLive Q EVLV 1.74 .76 215 1.31 1556 1.40 1.18 -.03 -6.4 EvofemBio Q EVFM 12.56 .30 50 2.12 151 2.18 1.83 +.06 +8.5 Evogene Q EVGN 5.07 2.66 0 2.83 23 2.90 2.81 +.01 -7.8 EvokePhm Q EVOK 4.09 1.85 26 2.52 192 2.87 2.51 -.26 +11.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 38

EvolentH n N EVH 24.20 10.30 992 21.95 4267 22.40 20.00 +1.70 +78.5 Evolus n Q EOLS 39.50 6.75 299 20.76 2234 21.30 19.97 +.63 +80.5 EvolPetrol A EPM .40 3.9 21 12.00 6.35 94 10.25 598 10.70 10.15 -.25 +49.6tEvolvgSys Q EVOL .44 16.9 7 5.85 2.39 9 2.60 97 2.65 2.39 +.10 -44.7tEvoquaWt n N AQUA 25.36 17.58 1470 18.32 8002 22.25 17.58 -3.44 -22.7 ExOne Q XONE 12.50 6.16 591 6.72 1822 8.25 6.53 -.41 -20.0 ExactSci h Q EXAS 71.60 36.10 1716 49.93 10521 51.51 49.58 -.50 -5.0sExantasCap N XAN .20 1.7 11.87 8.51 278 11.84 2476 11.91 11.35 +.40 +26.4 ETYldShHi N YYY 1.92 10.4 20.00 18.08 52 18.38 258 18.47 18.36 -.02 -5.6 ExTrRobo N ROBO .07e .2 46.20 36.45 176 40.71 1165 41.35 40.49 -.01 -1.5 Ber Gl Rs n N BRGL 28.14 24.89 26.46 0 26.46 26.46 -.42 +1.6 Ber US Rs n N BERN 29.41 24.94 29.00 +7.9 ExTTactUS N HTUS 29.30 24.04 10 27.50 37 27.71 27.49 +.01 +1.3 ETF IndExp N TETF 21.64 16.10 6 19.18 24 19.56 19.10 -.02 +.7 RxVlmxInF A VMIN 46.55 2.37 56 3.30 684 3.42 3.27 +.04 -90.4 ETEMeCmc N EMQQ .02p 43.50 33.79 131 34.23 597 35.33 34.02 -.55 -10.1 ExelaTch n Q XELA 7.43 4.15 199 5.26 553 5.31 4.48 +.39 +2.1 Exelixis Q EXEL 25 32.50 18.50 1844 20.40 12796 21.27 20.37 -.22 -32.9sExelon N EXC 1.38f 3.2 12 43.43 35.57 4462 43.13 26328 43.74 42.25 +.64 +9.4 ExlSvcHld Q EXLS 48 64.34 52.52 81 58.69 401 59.14 57.75 +.51 -2.8 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 1075 131.89 6608 134.56 130.87 -.21 +10.1 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1408 73.08 10729 77.73 69.71 -3.49 +13.0 Exponent s Q EXPO .52 1.0 39 52.63 31.73 128 50.35 797 51.15 49.40 +.95 +41.6 Express N EXPR 34 11.34 5.28 1066 10.53 4683 10.63 9.74 +.75 +3.7sExpScripts Q ESRX 11 85.07 55.80 8135 83.64 36577 85.42 75.89 +6.12 +12.1 ExtendStay Q STAY .88f 4.2 44 22.44 16.27 1113 21.08 5763 21.85 20.85 -.14 +10.9 Exterran n N EXTN 33.69 23.29 100 28.39 718 28.44 25.39 +1.68 -9.7 ExtraSpce N EXR 3.44f 3.7 22 101.96 74.44 495 92.90 3620 94.00 92.21 +.70 +6.2 ExtrOilGs n Q XOG 17.42 10.28 2191 12.27 19320 15.34 12.09 -2.91 -14.3tExtrmNet Q EXTR 15.55 5.35 4131 6.46 27856 9.08 5.35 -1.91 -48.4 ExxonMbl N XOM 3.28 4.1 17 89.30 72.16 12947 79.42 54772 81.59 78.86 -.78 -5.0 EyePtPh Q EYPT 2.88 .93 247 2.20 1324 2.27 2.06 +.07 +103.7 EyegatePh Q EYEG 1.38 .29 142 .52 1111 .57 .51 -.04 -51.6 Eyenovia n Q EYEN 10.74 5.50 4 5.54 177 6.18 5.54 -.26 -44.2 Ezcorp Q EZPW 15 15.10 8.16 386 11.55 3227 11.90 11.00 +.50 -5.3F -:F5 Netwks Q FFIV 24 183.27 114.63 345 179.98 2999 181.09 170.58 +7.75 +37.2 FAT Br n Q FAT .48 6.8 13.99 5.54 2 7.03 49 7.20 6.35 +.47 -21.2 FB Finl n N FBK .24 .5 16 45.43 32.84 25 43.66 171 43.85 42.46 +.95 +4.0 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 11 81.05 71 84.53 79.70 -2.65 +16.4 FCB Fin N FCB 18 62.95 39.90 558 51.00 3186 52.05 50.70 -.45 +.4 FFBW n Q FFBW 12.50 10.30 1 11.30 2 11.30 11.25 +.05 +2.5 FGL Hldg n N FG 11.94 8.14 568 9.32 4726 9.63 9.14 -.04 -7.4 FLIR Sys Q FLIR .64 1.1 36 60.71 37.18 530 59.37 3854 59.86 57.90 +1.25 +27.3 FMC Corp N FMC .66 .8 17 98.70 72.73 1096 87.76 5531 91.49 86.89 -.03 -7.3 FNBCp PA N FNB .48 3.7 13 14.92 12.02 2421 13.10 10713 13.25 12.91 +.09 -5.2 FNB FL pfE N FNBpE 31.65 27.64 3 28.90 14 29.25 28.55 -.07 -1.2 FNCB Bc n Q FNCB .16 1.9 10.00 7.97 1 8.50 8 8.77 8.40 -.02 -8.1 FTFQAntiB N BTAL 20.69 18.31 20.06 2 20.07 19.84 -.11 +4.1 FTFQMom N MOM 26.26 22.85 1 25.14 8 25.14 24.71 +.53 +4.6 FRP Hldgs Q FRPH 22 67.70 41.90 6 64.80 86 66.83 63.15 -1.30 +46.4 FS Bncp Q FSBW .56f .9 13 66.40 44.34 14 59.92 110 61.93 59.30 -1.34 +9.8 FS Invest N FSIC .76 10.1 9 9.03 6.95 3239 7.50 7758 8.24 7.45 -.65 +2.0 FSB Bcp n Q FSBC 18.50 15.00 8 17.99 9 18.04 17.56 -.01 +5.8 FTD Cos Q FTD 19.46 3.25 310 4.01 1168 4.14 3.26 +.69 -44.2 FTE Net n A FTNW 26.25 14.10 6 16.60 96 17.00 15.75 -.36 +.6sFTI Cnslt N FCN 35 81.91 31.77 362 81.03 1427 81.91 79.13 +1.80 +88.6 FTS Intl n N FTSI 22.60 10.65 529 12.55 3478 13.17 12.18 -.20 -36.0 Fabrinet N FN 14 43.98 24.02 347 42.09 1813 42.50 39.68 +2.42 +46.7 Facebook Q FB 34 218.62 149.02 21444 180.26 149159 188.30 178.38 +2.48 +2.2sFactsetR N FDS 2.56 1.2 26 217.94 155.09 299 212.49 1738 217.94 203.10 +9.69 +10.2sFairIsaac N FICO .08 55 215.14 131.52 271 213.96 1323 217.46 208.27 +5.81 +39.7 FDaves Q DAVE 9.65 3.43 20 6.90 55 6.90 6.45 +.55 +5.3tFangHldg N SFUN .20e 6.9 1 5.69 2.94 1103 2.88 4027 3.21 2.85 -.22 -48.4 Fanhua Q FANH .65e 2.3 48 38.24 8.21 155 28.58 842 29.32 27.10 +.58 +32.2 FarPtAc un N FPAC/U 10.45 10.13 0 10.18 22 10.21 10.18 -.02 +.2 FarmerBrs Q FARM 35.05 23.60 40 28.25 101 29.23 28.15 -.70 -12.1 FarmMer s Q FMAO .56f 1.2 29 49.99 27.05 4 45.36 46 47.49 44.26 +.06 +11.2 FarmCB Q FFKT .50 .9 19 57.95 32.60 10 56.40 51 57.05 56.00 -.30 +46.5 FarmersNB Q FMNB .28 1.7 19 16.90 12.80 15 16.05 77 16.15 15.90 +.10 +8.8 Farmland N FPI .20m 3.0 60 9.68 5.15 503 6.62 2040 6.85 5.90 -.10 -23.7 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 10 23.45 61 23.68 22.50 -.10 -9.0 FaroTech Q FARO 70.20 32.25 38 67.25 446 68.00 64.75 +.55 +43.1 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 1430 57.71 9076 58.55 55.73 +1.45 +5.5 FateThera Q FATE 14.45 2.78 320 11.50 2365 12.00 9.00 +1.72 +88.2sFauquier Q FBSS .48 2.1 46 23.36 17.24 7 23.34 17 24.12 22.00 +1.34 +6.6 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1461 241.76 5855 249.69 240.34 -1.56 -3.1sFedNatHld Q FNHC .32 1.3 22 24.75 9.78 27 24.57 219 24.75 22.78 +1.53 +48.3 FedAgric N AGM 2.32 2.9 99.11 62.72 45 81.34 325 93.80 80.87 -11.24 +4.0 FdAgricA N AGM/A 2.32 3.1 23 87.76 62.47 1 75.52 11 86.00 75.50 -8.57 +3.8 FAgMt pfA N AGMpA 1.47 5.7 26.47 24.75 2 25.59 14 25.94 25.09 +.47 +1.8 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 1 26.04 6 26.35 26.00 -.26 -1.2 FAgMt pfC N AGMpC 1.50 5.8 31.25 25.68 0 25.85 1 25.85 25.76 -.26 -7.0 FedRlty N FRT 4.08f 3.3 22 134.52 106.41 255 125.04 1505 128.61 124.36 -3.18 -5.9 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 9 23.45 40 23.88 23.35 -.42 -6.8sFedSignl N FSS .28 1.1 30 28.32 17.95 402 25.20 2898 28.32 23.57 +1.59 +25.4 FedlStAc n Q FSAC 11.00 9.65 9.88 14 9.88 9.83 -.01 +1.8tFedInvst N FII 1.08 4.8 8 36.76 22.33 935 22.37 4450 23.57 22.25 -.27 -38.0 FedPMu N FMN .88 6.6 14.96 13.18 11 13.46 51 13.49 13.41 +.01 -4.2 FenncPhr n Q FENC 14.99 7.55 48 10.01 583 10.21 9.01 +.98 -.1 Ferrari n N RACE 149.85 103.65 932 120.63 3683 126.64 119.66 -4.21 +15.1 Ferrellgs N FGP .40 12.0 5.75 2.87 280 3.34 936 3.50 3.16 +.18 -22.0 Ferro N FOE 18 25.50 17.78 251 22.49 1372 23.29 22.47 -.56 -4.7tFerrogl n Q GSM .16 2.2 17.61 7.41 287 7.35 2021 7.97 7.30 -.36 -54.6 FiatChrys N FCAU 24.95 11.54 6093 16.14 23282 17.14 16.05 -.77 -9.5 FibriaCelu N FBR .09e .5 22.05 10.74 636 19.33 2744 19.90 19.28 -.43 +31.5tFibrocll rs Q FCSC 18.92 1.75 129 2.10 609 2.10 1.75 +.14 -34.4 FibroGen Q FGEN 68.55 33.10 260 59.95 3189 64.85 59.00 -1.25 +26.5tFidCorpBd N FCOR 1.58 3.3 51.30 46.30 4 48.53 68 48.86 46.30 -.11 -4.7 FidLtdTm N FLTB .98 2.0 50.75 49.11 81 49.51 129 49.54 49.32 +.16 -1.2 FidTotBd N FBND 1.20e 2.4 50.80 48.42 22 49.00 140 49.01 48.77 +.17 -2.5 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 60.15 6 62.00 57.59 -1.20 +45.6sFidCnsDis N FDIS .40e .9 44.43 34.66 84 43.99 516 44.43 43.52 +.43 +12.4 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 23 32.21 647 32.92 32.10 -.57 -6.1 FidEnergy N FENY .53e 2.5 22.21 17.01 114 21.05 812 21.39 20.85 +.02 +5.0 FidFinan N FNCL .60e 1.5 43.90 34.85 145 41.08 736 41.80 40.84 -.17 +.8sFidHlthCre N FHLC .70e 1.6 44.56 37.13 88 44.16 841 44.56 44.05 -.06 +10.4 FidIndls N FIDU .56e 1.4 41.28 34.01 51 38.82 280 39.52 38.69 -.25 +.3 Fid Val n N FVAL 35.18 29.09 15 34.32 180 34.60 34.17 +.09 +4.4sFid Qual n N FQAL 34.09 28.61 19 33.78 191 34.09 33.73 +.05 +6.2 FidInfoTch N FTEC .42e .7 59.28 43.93 325 58.30 1578 58.94 57.75 +.44 +16.7sFid Moment N FDMO 34.43 27.86 18 34.17 104 34.43 34.00 +.23 +9.3sFid LowVol N FDLO 32.97 27.81 20 32.73 123 32.97 32.70 +.05 +7.0 Fid RisR n N FDRR 32.71 27.94 56 31.63 240 31.99 31.55 -.14 +3.2sFid CoreD n N FDVV 30.56 26.24 43 30.35 222 30.56 30.22 -.01 +5.8 FidMsciRE N FREL .86e 3.5 25.36 21.73 143 24.56 710 25.09 24.42 -.44 -.6 FidUtils N FUTY 1.21e 3.5 37.01 30.99 68 34.94 338 35.39 34.81 -.12 +1.2 FidTelecm N FCOM .76e 2.5 33.40 27.59 47 30.28 194 30.42 29.34 +.97 -2.1 FidelMatls N FMAT .53e 1.6 37.11 30.49 87 34.04 289 34.70 34.00 -.33 -2.8 FidNasdIdx Q ONEQ 2.29e .7 311.39 243.11 34 307.73 140 310.83 306.54 +.97 +13.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 928 40.00 4956 41.08 39.38 -.19 +1.9 FidNatInfo N FIS 1.28 1.2 20 109.95 88.97 1253 106.88 7708 107.57 104.03 +2.66 +13.6 FidelSo Q LION .48 2.0 16 27.05 20.28 92 23.76 359 24.22 23.61 -.06 +9.0 FidClayOp N FMO 1.72f 13.1 15.43 10.27 146 13.17 558 13.30 12.85 +.19 +.2 FidusInvst Q FDUS 1.56a 10.5 9 16.94 12.63 76 14.81 361 15.04 14.58 +.12 -2.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 0 25.73 3 25.91 25.60 -.21 +2.9 FiestaRst Q FRGI 30.88 15.50 180 28.40 1600 30.55 26.20 -.65 +49.5 FifthThird Q FITB .72f 2.5 8 34.67 24.66 4346 29.34 21330 29.93 29.06 -.37 -3.3 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 18 27.48 84 27.56 27.31 -.01 -3.6 51job Q JOBS 114.63 53.26 180 72.80 2075 80.90 72.25 -4.38 +19.6 58.com N WUBA 78 89.90 50.38 595 66.14 3159 68.00 64.88 +1.08 -7.6 FnclInst Q FISI .96 3.0 16 34.35 25.65 20 31.60 284 31.85 31.00 +.30 +1.6 Finisar Q FNSR 26.53 14.25 1322 18.62 11282 18.86 17.40 +1.04 -8.5 FinjanH Q FNJN 2 5.07 1.66 282 3.67 1608 3.94 3.62 -.16 +69.9 FireEye Q FEYE 19.36 13.40 1903 15.08 11463 15.49 14.95 +.12 +6.2 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 317 56.84 1894 57.88 55.96 -.19 +1.4 FtBcp pfA N FBPpA 12.30 sFstBcpPR N FBP 28 8.51 4.48 1018 8.47 4935 8.53 8.30 +.11 +66.1 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.00 3 29.97 40 30.95 29.37 -.60 +10.1 FtBcpNC Q FBNC .40 1.0 24 43.13 29.73 35 41.34 291 41.88 40.75 -.20 +17.1sFstBcMiss Q FBMS .20 .5 25 39.50 26.10 25 39.40 452 39.55 38.35 +.85 +15.2 FstBkNJ Q FRBA .12 .9 24 15.00 11.15 19 14.00 117 14.30 13.80 +.18 +1.1 FstBusey rs Q BUSE .80 2.6 20 33.25 27.33 99 31.18 656 31.56 30.82 -.03 +4.1 FBusnFn s Q FBIZ .56 2.4 17 26.95 20.57 8 23.03 35 23.55 22.81 -.49 +4.1 FrstCap Q FCAP .92 2.4 19 43.02 30.60 0 38.28 1 38.89 38.28 +.21 +4.2 FstCash N FCFS .88 1.1 30 95.40 57.55 128 80.70 953 81.50 78.30 +1.35 +19.6tFtChoBc n Q FCBP 33.50 26.09 4 27.42 58 28.54 26.09 -1.09 -1.2 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 50 441.61 221 443.78 421.26 +16.11 +9.6 FstCwlth N FCF .36 2.1 20 17.91 12.07 259 16.76 1779 16.92 16.60 -.10 +17.0 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.02 17 33.01 76 33.33 32.22 +.34 +14.9 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 2 25.65 37 26.09 24.70 +.85 +13.5 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 27 31.45 243 31.85 31.15 -.10 +20.3 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 4 21.80 30 22.45 21.33 -.29 +19.1sFstData n N FDC 13 24.82 14.73 6074 24.67 30944 24.83 23.85 +.73 +47.6 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 37 31.84 191 32.36 31.41 -.06 +22.5 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 174 31.05 845 31.25 30.50 +.45 +17.8sFstFnBksh Q FFIN .84f 1.4 29 58.75 37.31 115 58.55 768 58.75 57.00 +.95 +30.0 FstFnIN Q THFF 1.02 2.0 17 53.05 39.55 5 50.50 114 52.25 47.55 +.05 +11.4 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 11 17.40 65 17.80 17.07 -.40 +12.2 FstFound s Q FFWM 18 20.43 14.95 165 15.33 851 15.67 15.06 +.05 -17.3 FstGtyBc n Q FGBI .64b 2.5 29.50 22.76 8 25.89 20 26.76 25.75 -.22 +3.6 FsHawaii n Q FHB .96 3.4 32.36 26.30 1774 28.63 4792 29.10 28.02 +.03 -1.9 FstHorizon N FHN .48 2.6 16 20.86 15.84 1924 18.23 11738 18.47 17.97 -8.8 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 1 25.37 11 25.43 25.31 +.14 +.7 FstInRT N FR .87 2.7 22 34.04 27.61 374 32.44 2141 33.23 32.42 -.64 +3.1 FIntntBcp Q INBK .24 .8 13 42.40 28.90 24 31.35 249 32.45 31.00 -.60 -17.8 FIntBc26 n Q INBKL 1.50 5.7 26.74 24.75 26.21 0 26.21 26.21 +.45 -1.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 87 43.50 461 43.90 42.95 +.63 +8.6 FMajSilv g N AG 8.48 4.93 1193 6.48 8217 6.70 6.24 -.10 -3.9 FstMerch Q FRME .88f 1.9 21 50.44 37.09 172 47.32 623 48.00 46.83 +.25 +12.5 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 10 40.65 81 41.19 40.25 +.24 +5.5 FMidBc Q FMBI .44 1.6 22 27.40 20.50 541 26.79 1889 27.24 26.57 -.07 +11.6 FstNwBc n Q FNWB 44 18.35 15.07 23 15.92 74 16.14 15.83 +.02 -2.3 FstRepBk N FRC .72 .7 21 105.52 84.56 871 100.66 3929 102.20 99.66 -1.23 +16.2 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.28 25 25.34 25.17 +.03 -.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 7 25.69 28 25.71 25.66 +.05 -1.7 FstRep pfF N FRCpF 1.43 5.6 26.97 24.65 0 25.42 22 25.75 25.35 -.11 -1.4 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 4 24.93 53 24.94 24.77 +.15 -1.9 FtRpBk pfG N FRCpG 26.96 24.09 23 25.04 226 25.11 24.85 +.09 -3.1 FstSavFin Q FSFG .60 .9 16 80.01 52.16 2 67.05 16 68.74 66.66 -.93 +17.6 FstSolar Q FSLR 32 81.72 45.26 1231 52.79 5469 55.24 52.42 -.05 -21.8 1stSource Q SRCE 1.00f 1.8 19 59.33 44.59 15 56.15 143 57.12 55.43 -.02 +13.5 FTNDXTc Q QTEC .58e .7 83.42 62.64 124 78.99 436 81.07 78.70 -1.07 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 7 28.66 25 28.66 28.29 +.12 -2.3 FtTr 22 n N FIV 10.00 9.02 47 9.30 391 9.36 9.21 +.02 +1.8 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 21.39 6 21.61 21.39 +.15 +1.9tFtTrGlob N FAM .90 9.2 11.97 9.88 46 9.83 246 10.07 9.77 -.21 -15.1 FT MCGr N FNY .15e .3 45.34 33.90 15 44.95 174 45.28 44.67 +.36 +14.7 FT AsiaPc Q FPA 1.01e 3.2 38.10 31.61 29 31.76 188 32.74 31.76 -.25 -11.1 FT Europe Q FEP .65e 1.7 42.49 35.54 163 38.23 548 39.44 38.15 -.88 -2.1 FT LatAm Q FLN 2.01e 10.7 23.27 17.33 12 18.84 343 20.46 18.77 -1.39 -7.7 FT Brazil Q FBZ 1.62e 13.8 18.24 11.15 7 11.73 99 13.15 11.73 -1.19 -24.4 FT China Q FCA .68e 2.4 34.79 24.90 2 28.03 27 28.67 27.45 +.25 -5.6 FT Japan Q FJP .77e 1.4 63.38 53.13 13 54.78 74 56.03 54.69 -1.07 -8.6 FT SKorea Q FKO .59e 2.4 32.08 24.42 0 24.80 41 25.17 24.80 -.19 -16.0 FT DevMkt Q FDT .96e 1.6 67.22 56.50 120 58.87 415 60.51 58.76 -1.16 -5.6 FT EmMkt Q FEM .64e 2.5 31.32 25.06 177 25.21 854 26.36 25.12 -.75 -9.6 FT Germny Q FGM 1.04e 2.2 55.51 44.80 5 46.90 37 48.28 46.79 -1.01 -8.4 FT MCVal N FNK .40e 1.1 37.68 32.17 2 36.80 11 37.20 36.77 +.12 +1.5 FT Canada Q FCAN .29e 1.1 27.35 23.69 0 25.58 164 26.42 25.58 -.61 -3.5 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 -2.6 FT UK Q FKU 1.57e 4.0 43.39 36.79 0 39.06 2 39.22 39.06 +.02 -2.0 FT Switzld Q FSZ .78e 1.5 56.74 49.09 5 51.21 37 52.17 51.14 -.32 -2.9tFT HKong Q FHK 2.82e 7.5 46.25 37.61 0 37.82 2 38.24 37.61 -.16 -10.9 FT SCGr N FYC .04e .1 51.16 36.99 73 50.20 248 50.49 49.25 +1.00 +18.1 FT EmMSC Q FEMS 1.65e 4.4 47.47 37.18 54 37.75 299 39.43 37.39 -1.21 -12.9 FTDvMkSC Q FDTS .97e 2.4 48.51 39.47 6 41.00 100 41.90 40.98 -.72 -7.7 FT SCVal N FYT .26e .7 39.88 32.07 5 39.28 86 39.50 38.77 +.25 +6.6 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.28 9 41.87 51 43.32 41.75 -1.07 -4.6 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 35.88 4 36.14 35.75 +.26 +7.1 FstT BICK Q BICK .34e 1.3 33.60 26.52 8 27.05 40 28.33 26.98 -.71 -10.4 FTEurSelDv N FDD 1.09e 8.4 14.79 12.99 74 13.05 355 13.41 13.02 -.29 -5.0 FTDJMic N FDM .49e .9 52.62 41.86 11 52.16 71 52.44 51.67 +.44 +9.9 FT DynEq N FDEU 1.45 9.1 20.20 15.79 89 15.97 310 16.26 15.90 -.14 -14.6 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 22.05 9 22.24 22.02 +.02 +.1 FtTrMun n Q MCEF 19.39 17.65 24 17.84 32 17.95 17.83 -.06 -4.8 FtTEqCom N ERM 23.64 20.17 2 22.84 20 23.13 22.83 -.15 +2.2 FtT EqTact N TERM 23.62 19.41 11 22.80 42 23.21 22.78 -.31 +2.0 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 872 49.45 1049 49.52 49.06 +.24 -2.6 FTNsdGrid Q GRID .19e .4 53.73 44.97 2 49.47 9 50.78 49.43 -.50 -3.0 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 75 18.70 444 18.85 18.62 -.03 -1.6 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 757 19.23 3091 19.28 19.18 -.01 -3.9 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 68 37.05 329 37.60 36.90 -.17 +5.3 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 207 51.22 1414 51.23 51.13 +.05 -.8 FTIntlMltA Q YDIV .99e 5.8 19.83 17.04 11 17.20 26 17.62 17.20 -.27 -7.7 FT BuyInc Q FTHI .96 4.2 24.00 21.53 8 23.00 33 23.19 22.99 -.04 -1.3 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 3 49.78 17 49.94 49.67 +.05 -2.6 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 22.71 26 22.85 22.66 +.01 -1.5 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 403 60.06 2759 60.08 60.01 +.04 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 94 30.66 1035 31.11 30.54 -.08 +2.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 41 30.16 367 30.45 30.05 +.10 +5.3 FT DWF5 Q FV .18e .6 31.08 24.74 156 30.57 856 30.99 30.35 +.16 +10.9 FT HeitGl N PRME 20.81 17.96 0 20.18 0 20.18 20.18 +.17 +1.2 FT AmIndR Q AIRR .08e .3 28.40 22.38 10 27.46 164 28.00 27.29 -.06 +.2sFT AI Rob n Q ROBT .07p 31.28 28.50 8 30.93 42 31.28 30.45 +.46 +7.6 FT US Eq Q RNDV .35e 1.6 23.04 19.30 22.30 1 22.30 22.25 +.07 +2.8 FT SmCap Q RNSC .22e 1.0 23.38 19.03 3 22.93 6 23.05 22.71 -.04 +6.6 FT MdCap Q RNMC .19e 22.75 19.19 1 22.50 12 22.61 22.43 +.07 +3.6 FT LgCap Q RNLC .18e 23.11 19.67 2 22.49 15 22.71 22.49 -.12 +3.3 FT EM Sl n N RNEM 59.26 47.26 1 50.43 5 51.95 50.43 -1.19 -7.5 FT DevInt Q RNDM .45e 55.12 47.48 1 49.99 7 50.86 49.92 -.73 -4.2 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 25.52 36 25.71 25.52 +.36 -1.6 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 25.19 13 25.24 25.02 +.23 -1.2 FTNsSem ef Q FTXL .14e .4 36.21 24.50 10 32.33 34 33.57 32.16 -.38 +6.8 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.26 9 23.26 23.24 +.37 +8.4sFTNasPh ef Q FTXH .51e 2.2 23.60 19.06 3 23.22 13 23.60 23.22 +.10 +8.5 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 4 24.62 66 25.11 24.39 +.19 +16.5 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 1 19.79 1 19.84 19.78 -.05 -4.8 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 110 29.59 591 30.03 29.41 -.09 +.8 FTDorW n Q FVC .17e .6 28.96 22.93 20 28.46 703 28.87 28.30 +.12 +10.9 FT DWInt Q IFV .32e 1.5 24.24 19.40 151 20.68 541 21.37 20.64 -.41 -7.1 FT LgShEq N FTLS .16e .4 41.72 35.71 13 39.93 86 40.28 39.89 +.05 +1.6tFTEMCur Q FEMB 2.68e 7.2 48.17 37.33 22 37.39 117 38.37 37.16 -.85 -11.3 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 1 50.44 6 50.48 50.18 +.11 -.1 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 56.15 31 57.32 56.15 -.79 -7.3 FT RivDev Q RFDI 1.09e 1.8 68.99 60.24 65 60.78 1160 62.60 60.70 -1.42 -5.1tFT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 14 64.46 256 66.17 64.24 -1.36 -8.5 FT RivEur Q RFEU .95e 1.5 70.58 61.30 6 62.50 31 64.62 62.43 -1.59 -4.4 FT PfInc n N FPEI 21.03 18.88 16 19.20 184 19.25 19.09 -4.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.53 8 50.53 50.05 +.42 -2.0 FT VolIn n N HDMV 36.34 32.51 9 33.09 49 33.69 32.97 -.47 -3.6 FT VolD n N HUSV 23.72 21.53 28 23.50 169 23.71 23.49 -.01 +2.3 FTEgyInco A FEN 2.32 10.0 28.00 21.34 77 23.29 261 23.50 22.92 +.05 -12.1 FTEnInfra N FIF 1.32a 7.9 19.19 14.57 33 16.65 290 16.77 16.26 +.27 -6.6 FtTrEnEq N FFA .96 5.9 16.73 14.00 52 16.30 208 16.38 16.20 -.04 +.7 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 107 53.06 564 53.67 52.95 -.12 +4.0sFTArcaBio N FBT 153.31 111.23 141 150.88 483 153.31 148.94 +1.73 +21.1 FTDJInet N FDN 147.73 96.08 374 140.15 2703 141.94 137.69 +2.34 +27.5 FTN100ExT Q QQXT .14e .3 52.82 45.13 3 51.75 10 52.25 51.75 -.20 +6.5 FsTrGrEn Q QCLN .08e .4 21.73 17.87 9 20.29 90 20.85 20.20 +.12 sFTrTUSAlp Q TUSA .24e .7 35.60 29.30 2 35.36 8 35.60 35.14 +.32 +6.9 FT RNG N FCG .22e 1.0 24.67 18.65 127 22.76 521 23.26 22.42 -.13 -.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 30.00 8 30.06 29.95 +.07 +4.3 FT ConDis N FXD .30e .7 45.57 35.88 35 42.94 270 43.25 42.42 +.41 +2.0 FT ConStap N FXG .75e 1.6 51.57 44.32 55 46.97 283 48.07 46.88 -.87 -3.5 FT Engy N FXN .33e 2.0 17.75 12.25 198 16.88 992 17.09 16.63 +.15 +9.0 FT Fincl N FXO .65e 2.0 32.92 28.10 98 32.08 471 32.52 32.01 -.18 +2.4sFT HlthCr N FXH 79.33 63.96 47 78.65 508 79.33 78.43 -.07 +12.7 FT IndPrd N FXR .16e .4 42.74 34.52 66 41.30 1028 41.89 41.10 +.02 +1.7 FT Matls N FXZ .37e .9 46.43 37.58 57 42.02 434 43.04 41.92 -.67 -4.2sFT Tech N FXL .13e .2 60.18 43.96 82 59.55 816 60.18 57.89 +1.54 +16.0 FT Utils N FXU .67e 2.5 28.28 23.46 81 27.25 560 27.38 26.64 +.66 +4.7 FTCloudC Q SKYY .13e .2 56.44 39.72 207 54.87 1252 55.59 54.27 +.41 +19.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 37 24.97 189 25.40 24.90 -.23 -5.2 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 2 36.72 13 37.72 36.72 -.46 -13.0 FT GblAg rs Q FTAG .38e 1.4 29.98 25.12 1 26.36 3 26.90 26.36 -.19 -6.4 FT GblNRs Q FTRI .45e 3.7 13.25 11.23 3 12.31 11 12.77 12.31 -.30 -.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 272 27.05 965 27.30 26.47 +.60 +16.9 FTIntlIPO Q FPXI .28e .8 39.87 33.58 1 34.31 6 35.11 34.19 -.56 -3.1 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 45.14 12 45.93 45.14 -.75 -.8 FT NAEngy N EMLP .93e 3.8 25.36 21.43 308 24.24 2000 24.43 24.01 +.14 -1.3 FTSenLoan Q FTSL 1.83 3.8 48.65 47.69 99 48.08 866 48.09 48.03 +.04 +.1 FTTactHY Q HYLS 2.64 5.5 49.55 47.05 83 47.81 450 47.90 47.77 +.06 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.65 69 19.74 1350 20.09 19.71 -.21 -4.7 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 148 14.74 765 14.81 14.55 +.20 -10.3 FT USIPO N FPX .32e .4 74.54 59.20 38 72.85 219 73.37 72.18 +.68 +6.8 FTChnd N FNI .19e .5 43.90 36.62 15 36.78 87 37.64 36.69 -.56 -7.1 FT Dow30 n N EDOW 23.50 19.61 3 22.73 6 22.96 22.73 -.04 +2.7 FT EngCn N FLM .58e 1.0 63.91 52.97 0 55.42 34 56.64 55.42 -.92 -6.9sFT Wtr N FIW .21e .4 51.10 41.72 30 50.32 98 51.10 50.29 +.05 +3.3 FT IntPfd N FPF 1.95 9.0 25.10 21.40 123 21.61 732 22.10 21.60 -.42 -11.3 FT LCCore N FEX .58e .9 62.82 52.42 38 61.07 230 61.66 60.96 +.06 +4.3 FT LCGr N FTC .24e .4 69.06 54.43 27 67.90 199 68.49 67.17 +.49 +11.0 FT LCVal N FTA .82e 1.5 57.69 49.07 35 53.82 185 54.49 53.70 -.26 -1.5 FT MLP&E N FEI 1.42 10.4 16.50 11.68 67 13.60 648 13.68 13.28 +.16 -12.5 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 22 52.84 184 52.86 52.54 +.04 -1.3sFT MCCore N FNX .51e .7 71.18 57.71 19 70.58 125 71.18 70.25 +.33 +7.4 FTMstrDv N FDL .79e 2.7 31.14 27.37 116 29.31 499 29.72 29.22 -.31 -2.6 FTFutStrt N FMF 51.53 37.80 8 48.59 37 48.80 48.16 -.03 +2.0 FstTrMtg N FMY 1.02 7.7 14.48 13.20 4 13.22 12 13.35 13.22 -.05 -7.1 FT MultCG N FAD .20e .3 75.09 57.62 4 74.51 32 74.81 73.61 +1.02 +13.5 FT MultCV N FAB .45e .8 59.34 50.58 2 57.36 9 57.91 57.12 +.13 +.7 FTNDXEq Q QQEW .27e .4 63.60 52.68 16 62.55 108 63.34 62.33 -.38 +7.9 FT NsdABA Q QABA .75e 1.3 58.63 45.86 334 55.69 778 56.23 55.34 +.24 +6.2 FTSmartph Q FONE .86e 1.8 55.89 47.30 19 48.87 162 50.00 48.87 -.69 -6.4 FT MLPEn N FPL 1.26 11.5 13.49 9.57 91 10.96 473 11.06 10.70 +.09 -7.6 FT REIT N FRI .39e 1.7 24.11 20.20 8 23.48 107 23.92 23.48 -.35 +.9 FT SCCore N FYX .38e .6 68.71 53.07 20 67.93 174 68.37 67.01 +.85 +11.1 FTSpecFin N FGB .70 10.8 7.57 5.65 23 6.48 170 6.56 6.46 -.01 +5.5 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.55 8 24.05 23.55 -.08 +.7 FTrVLDv N FVD .57e 1.8 31.85 28.89 307 31.25 1730 31.61 31.23 -.25 +1.3 FT EmOp N FEO 1.40 10.2 17.42 13.42 8 13.76 86 14.20 13.76 -.06 -15.7 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.30 8 11.35 11.12 +.05 -11.7 FstUtdCp Q FUNC .36 1.8 19 24.32 14.70 9 20.15 27 20.60 19.55 +.50 +15.8 First LI s Q FLIC .60 2.7 9 33.50 21.68 23 22.20 309 22.50 21.95 -22.1 FTrSenFlt N FCT .72 5.7 13.53 12.41 42 12.73 227 12.81 12.61 -.03 -.9 FirstEngy N FE 1.44 4.0 8 37.00 29.34 1836 36.24 14719 36.66 35.88 +.05 +18.4 FsthdTech Q SVVC 15.59 7.29 4 13.45 72 13.59 12.87 +.08 +50.1 FstSvc n Q FSV .54 .7 44 86.05 62.90 43 82.44 103 83.80 80.93 +.25 +17.9sFiserv s Q FISV 38 78.93 59.85 2237 79.24 8512 80.00 76.11 +2.99 +20.9 Fitbit n N FIT 7.79 4.51 2652 5.52 22731 5.79 5.33 +.06 -3.3 FiveBelow Q FIVE 109.09 46.00 492 105.93 2835 106.47 99.25 +5.81 +59.7 500.com N WBAI 58 23.22 9.05 32 13.31 235 14.03 13.08 -.74 +31.7 FvPntHld n N FPH 15.36 10.25 293 11.06 824 11.44 10.97 +.01 -21.6tFivePrime Q FPRX 48.87 13.91 320 14.09 1345 15.54 13.91 -1.10 -35.7 FiveStar Q FVE 1.80 1.05 103 1.15 540 1.35 1.05 -.10 -23.3sFive9 Q FIVN 44.45 19.53 809 42.52 8430 44.45 33.62 +8.90 +70.9 FlagstarB N FBC 25 40.06 30.85 102 34.10 705 34.58 33.66 +.09 -8.9 F&C DynPf N DFP 1.92 7.9 28.36 22.78 34 24.26 211 24.43 24.10 +.15 -9.0 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 8 13.95 100 14.26 13.92 -.06 -6.9 FlrtyPfdOp N PFO .88 7.5 12.32 10.60 30 11.68 238 11.85 11.60 +.04 -1.1 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 60 19.18 461 19.45 19.15 -.02 -6.3 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 25 19.73 148 19.95 19.67 -.17 -8.7 Flanign A BDL .25f .9 16 29.00 20.20 1 28.40 2 28.70 28.33 +.10 +20.4 Fleetcor N FLT 27 225.92 138.43 450 217.53 2425 219.02 213.80 +1.47 +13.0 Flex Ltd Q FLEX 14 19.71 12.93 4826 13.73 17713 14.33 13.69 -.34 -23.7tFlexPhm n Q FLKS 8.98 .58 653 .63 1183 .74 .52 -.11 -81.9 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 9 117.57 35 118.87 117.57 -.07 +5.1 FlxEmgTilt N TLTE 1.26e 2.4 65.59 52.56 9 53.55 78 54.93 53.34 -.97 -10.3 FlxUpstNR N GUNR .67e 2.0 35.54 29.64 222 33.24 934 34.07 33.15 -.46 -.2 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 226 24.07 1717 24.09 23.97 +.07 -1.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 185 24.48 795 24.51 24.32 +.14 -1.9 FlxCoreSl n N BNDC 28.51 23.99 24.16 6 24.50 24.05 +.04 -3.6 FlxGlbImp Q ESGG 101.95 87.20 1 97.19 5 98.82 97.19 -.76 +2.3 FlxUS Imp Q ESG 67.86 57.72 67.81 2 67.81 67.40 +.77 +6.6 FlexEMTilt N TLEH 33.14 28.37 1 29.00 4 29.52 29.00 -.26 -6.0 FlxDMTilt N TLDH 30.34 27.01 28.57 1 28.57 28.29 -.15 -2.1 FlxRAstAlo Q ASET 29.37 26.74 1 27.94 11 28.39 27.94 -.34 -2.8 FlxUSQLgC Q QLC 35.78 29.53 7 35.01 28 35.39 34.92 -.07 +5.0 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.29 10 50.66 50.10 -.12 -8.2 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 49.19 12 49.19 49.08 +.05 -3.3 FlxDisDur Q MBSD .62e 2.7 24.42 22.89 10 23.09 14 23.10 22.95 +.14 -2.0 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 10 61.68 38 63.09 61.63 -1.18 -1.7 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 40 46.88 120 47.51 46.78 -.34 -3.8 FlxDevTilt N TLTD 1.88e 2.9 73.71 63.88 19 64.52 75 66.02 64.39 -1.16 -6.8 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.79 3 22.94 31 23.59 22.94 -.54 -10.1 FlxIntDvDy N IQDY 1.02e 4.0 30.65 25.73 1 25.77 11 26.41 25.73 -.59 -9.8 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.98 86 24.11 602 24.79 24.09 -.54 -10.0 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 10 46.00 75 46.40 45.91 -.08 +4.3 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 0 44.74 25 45.23 44.74 -.03 +1.2 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 58 46.60 283 47.10 46.52 -.20 +3.5 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.47 35 75.50 75.40 +.05 FlexSh n Q FPAY 6.56 2.62 16 3.58 25 4.00 3.22 -.24 -5.8 FlexSolu A FSI 2.10 1.33 3 1.56 126 1.57 1.41 +.02 -14.3 FlexionTh Q FLXN 32.25 19.06 494 22.96 3961 24.42 21.76 -.07 -8.3 Flexstl Q FLXS .88 2.5 56.09 34.74 4 35.76 30 36.81 35.11 +.21 -23.6 Flor&Dec n N FND 40 58.28 32.72 1493 38.05 8095 39.57 36.64 +.55 -21.8tFlotek N FTK 6.77 2.08 1122 2.26 6517 3.08 2.08 -.82 -51.5 FlowrsFds N FLO .72f 3.7 21 22.82 16.80 2096 19.36 12401 21.30 19.07 -2.11 +.3sFlowserve N FLS .76 1.5 51.55 37.51 2295 50.10 11052 51.55 44.90 +5.20 +18.9 Fluent Inc Q FLNT 6.95 2.05 810 2.40 2274 2.50 2.20 +.05 -45.5 Fluidigm Q FLDM 8.38 2.52 167 7.17 579 7.24 6.55 +.45 +21.7 Fluor N FLR .84 1.5 41 62.09 37.04 630 55.66 6358 57.05 55.25 +.01 +7.8 FlushFn Q FFIC .80 3.2 18 31.45 24.59 38 25.34 247 25.52 24.76 +.47 -7.9 FlyLeasing N FLY 1.00 7.4 12 14.97 11.54 53 13.56 233 13.85 13.39 -.14 +5.0 Foamix Q FOMX 7.45 4.34 210 5.76 726 6.00 5.59 -4.2 FocFin A n Q FOCS 42.99 35.01 160 40.90 668 41.78 38.36 +2.32 +8.9 FEMSA N FMX .74e .8 102.36 80.86 1078 95.60 2821 101.12 94.42 -2.18 +1.8 Fonar Q FONR 11 33.90 21.10 8 26.85 69 27.45 26.30 +.10 +10.3 FootLockr N FL 1.38 2.9 19 59.40 28.42 2617 47.97 12182 48.64 46.60 +.81 +2.3tFordM N F .60a 6.2 5 13.48 9.82 39157 9.74 152553 10.10 9.72 -.30 -22.0 ForeScTc n Q FSCT 38.45 21.56 1953 35.97 4553 38.26 32.79 +.40 +12.8 ForshtAut n Q FRSX 8.20 2.44 6 2.83 82 3.15 2.82 -.02 -29.8 ForestCA N FCE/A .72 2.9 20 26.30 19.24 5734 25.02 24625 25.10 24.99 -.06 +3.8 Forestar N FOR 15 26.39 15.35 23 23.80 141 24.00 22.85 +.90 +8.2 FormFac Q FORM 37 18.65 11.10 589 14.05 2404 14.40 13.70 -.15 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 36.80 1 38.25 36.80 +2.64 -9.2 ForrestR Q FORR .80 1.8 58 47.75 36.95 37 44.90 192 45.80 44.26 -.30 +1.6 ForsightEn N FELP .13 4.88 3.28 9 3.90 64 4.05 3.60 +.33 -10.8 Forterra n Q FRTA 56 12.30 3.02 243 9.50 1710 10.06 8.49 +1.01 -14.4sFortinet Q FTNT 75.64 35.44 1188 75.29 6718 75.78 72.15 +1.66 +72.3 Fortis n N FTS 1.70 5.3 38.24 30.88 203 32.31 929 33.22 32.24 -.74 -11.9 Fortive n N FTV .28 .4 82.63 63.97 1983 79.70 5847 81.64 79.43 -1.51 +10.2tFortressBio Q FBIO 5.54 1.41 155 2.09 2473 2.78 1.41 +.20 -47.6 FortB pfA Q FBIOP 2.34 13.3 24.80 14.00 3 17.60 43 18.82 16.20 +.10 -22.6 FortTrInf n N FTAI 1.32 6.9 20.13 15.45 126 19.00 805 19.35 18.76 +.14 -4.7 FortunaSlv N FSM 20 6.08 4.03 722 4.77 4069 5.40 4.68 -.57 -8.6 FBHmSec N FBHS .80 1.5 18 73.62 52.63 1173 54.63 5595 57.92 54.31 -2.89 -20.2 FortySev n Q FTSV 16.86 14.09 11 15.17 183 16.15 14.50 -.29 +.8 ForumEn N FET 17.95 10.05 499 12.35 3490 12.85 11.60 +.55 -20.6 ForMrII un Q FMCIU 10.01 9.95 37 9.98 1255 10.01 9.97 +.03 +.3 ForwrdA Q FWRD .60 1.0 28 64.99 49.88 101 63.06 599 64.11 62.16 +.25 +9.8 Forward h Q FORD 28 4.45 1.03 39 1.68 1168 1.78 1.60 -.08 +36.6 ForwdPh Q FWP 23.12e 9.70 1.63 8 2.77 101 3.03 2.70 -.05 -24.7 Fossil Grp Q FOSL 32.17 5.50 2735 23.31 21107 29.59 22.41 -5.47 +200.0 Foster Q FSTR .16 .7 30.30 17.50 18 23.95 99 25.05 23.65 -.55 -11.8 FoundBld n N FBM 16.40 11.03 152 13.18 950 13.84 12.09 -.05 -10.9 FourCorP s N FCPT 1.10 4.2 20 26.96 21.28 361 26.01 2068 26.46 25.74 +.05 +1.2tFourSeEd n N FEDU 3.32 63.6 5 10.45 4.35 43 5.22 165 5.25 4.35 +.32 -42.0sFoxFactory Q FOXF 46 64.90 33.20 166 63.80 1073 64.90 60.00 +2.35 +64.2 Francesca Q FRAN 38 9.58 4.51 499 7.57 3245 7.85 7.23 -.20 +3.6 FrancoN g N FNV .96 1.3 69 86.06 66.19 594 71.67 2112 73.43 71.07 -1.46 -10.4 FrankCov N FC 31.20 17.35 31 26.00 116 26.20 24.80 +1.10 +25.3 FrankElec Q FELE .48 1.0 29 49.50 37.60 67 48.25 456 49.50 47.65 +.35 +5.1 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 8 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 39

FrankFn n N FSB .40p 19 40.30 30.30 111 38.25 429 38.88 37.85 -.10 +12.2 FrankLibInt N FLQH 28.16 23.58 1 25.28 3 25.56 25.28 -.05 -.2 FrankLibEm N FLQE 35.59 29.55 48 29.92 83 30.92 29.85 -.87 -9.5 FrankLibGl N FLQD 30.47 26.92 0 27.97 5 28.40 27.97 -.43 -3.9 FrankLbGlE N FLQG 32.51 28.12 50 30.50 51 30.99 30.50 -.54 -.2 FrnL LoV n N FLLV 32.50 28.32 32.23 2 32.24 32.08 +.26 +6.4 FrnkLInvGr N FLCO 24.89 23.48 23.71 1 23.73 23.71 -.02 -4.3 FrnL IntO n N FLIO 31.52 27.50 0 27.93 0 27.95 27.93 -.91 -5.0sFrkL US Eq N FLQL 30.68 25.65 9 30.47 2481 30.68 30.46 +.18 +5.4 FrankL Mun N FLMB 25.38 24.31 24.32 0 24.32 24.32 -.20 -3.0 FrkL US Sm N FLQS 30.02 24.17 29.85 1 29.85 29.70 +.34 +14.0 FrankRes N BEN .92 2.9 11 45.96 31.28 3064 32.09 13328 33.34 31.63 -.21 -25.9 FrkStPrp A FSP .36f 4.3 10 11.00 7.08 191 8.28 1394 8.69 8.28 -.32 -22.9 FrkLtdDur A FTF .74 6.7 12.13 10.85 58 11.18 313 11.23 11.18 -.05 -5.5 FrkUnv N FT .47 7.0 7.36 6.55 62 6.75 244 6.79 6.74 -.02 -5.9sFranksIntl N FI .30 3.4 9.75 4.93 1281 8.79 5033 9.75 8.36 +.37 +32.2 FredsInc Q FRED .24 13.2 7.63 1.30 539 1.82 3390 2.03 1.73 -.22 -55.1 FrptMcM N FCX .20 1.3 10 20.25 13.22 13913 15.11 70438 15.81 15.02 -.60 -20.3 FrghtCar lf Q RAIL .36 1.9 20.46 12.53 20 18.54 192 19.25 18.28 +.04 +8.5 FreqElec Q FEIM 10.59 7.30 9 8.46 47 8.90 8.18 +.22 -9.6 FresenMd N FMS .51e 1.1 57.94 44.88 113 47.90 507 49.91 47.68 -2.09 -8.8 FDelMnt N FDP .60 1.6 16 52.43 34.29 173 38.41 1222 39.35 37.34 +.86 -19.4sFreshpet Q FRPT 34.40 14.10 210 33.55 2778 34.40 28.85 +4.25 +77.0sFriedmInd A FRD .12f 1.1 11.00 5.15 86 11.15 351 11.25 10.51 +.38 +96.3 Frontr rs Q FTR 2.40 46.7 16.02 4.52 3211 5.14 15520 5.53 4.97 -.25 -24.0 Frontlne rs N FRO .60e 6.43 3.79 395 4.97 1291 5.14 4.88 -.11 +8.3 FuelTech Q FTEK 1.83 .71 32 1.03 137 1.05 .96 +.06 -8.0tFuelCell rs Q FCEL 2.49 1.07 496 1.18 7568 1.26 1.07 -.07 -30.6 FulgentG n Q FLGT 6.39 2.73 1 4.65 59 5.56 4.56 -.24 +6.2 FulingGbl n Q FORK 6.00 2.65 2 3.25 28 3.30 3.06 +.15 -17.7 FullHseR Q FLL 4.10 2.37 85 3.02 255 3.12 2.95 -.04 -22.5 FullerHB N FUL .62f 1.1 25 58.74 46.62 343 56.71 1523 57.96 56.53 -.10 +5.3 FultonFncl Q FULT .48 2.7 19 19.55 15.05 506 17.65 4483 17.78 17.00 +.40 -1.4sFunko n Q FNKO 20.68 5.81 1618 20.84 6087 21.85 18.53 +2.39 +213.4 FutFintch lf Q FTFT 8.00 1.30 42 1.51 218 1.64 1.39 +.04 -63.8 FutureFuel N FF .24a 1.8 16 16.22 11.32 92 13.41 268 14.30 13.12 -.58 -4.8tFuweiF rs Q FFHL 4.93 2.38 1 2.46 91 2.95 2.38 -.37 -16.3G -:GWilliFood Q WILC 22 7.36 5.11 1 6.93 8 7.15 6.85 -.29 -3.6sG1Thera n Q GTHX 64.83 12.05 156 56.69 1124 64.83 50.38 +5.31 +185.7 GAMCO s N GBL .08 .3 30.94 23.42 10 25.96 47 26.51 25.06 +.99 -12.4 GATX N GATX 1.76f 2.1 17 91.12 56.00 125 84.34 994 85.88 83.28 +.76 +35.7 GATX 66 N GMTA 27.00 22.81 7 25.50 48 25.72 25.45 +.07 -2.9 GCI Lb A n Q GLIBA 55.47 41.33 404 48.16 1547 48.61 46.66 +.67 -12.0 GCI Lb pfA Q GLIBP .13e 24.89 18.40 2 24.40 28 24.87 24.24 -.19 +7.3tGCP ApT n N GCP 24 34.79 23.85 950 26.05 5346 28.20 23.85 -2.00 -18.3 GDL Fund N GDL .64 7.0 10.31 9.05 3 9.20 87 9.30 9.19 -.03 -5.4 GDS Hld n Q GDS .46p 46.18 8.80 1475 31.15 9136 32.28 26.85 +3.02 +38.3 GGP Inc N GGP .88 4.1 32 24.23 18.83 5595 21.42 38256 21.66 21.39 -.10 -8.4 GGP Inc pfA N GGPpA 1.59 6.7 25.72 23.55 12 23.72 111 24.34 23.72 -.53 -6.0 GMAC CpT N ALLYpA 2.03 7.6 26.89 25.46 71 26.67 463 26.87 26.56 +.01 +2.8 GMS Inc n N GMS 15 39.98 23.50 316 25.77 2981 25.80 24.89 +.60 -31.5 GNC N GNC .80 26.2 3 10.44 2.90 1190 3.05 7052 3.22 2.97 -17.3 GP Strat N GPX 23 31.25 17.15 53 17.50 181 17.70 17.15 +.15 -24.6 GSE Sy Q GVP 13 3.65 2.35 20 3.00 54 3.05 2.75 +.25 -7.7 GSI Tech Q GSIT 8.94 6.05 7 6.67 76 7.03 6.56 -.34 -16.3 GSV Cap Q GSVC 6 9.39 3.86 90 7.15 469 7.20 6.85 +.22 +31.2 GTT Comm N GTT 62.32 28.30 1110 32.80 7751 41.30 32.15 -7.60 -30.1sGTY TchHl Q GTYH 10.18 9.75 10.16 466 10.18 10.13 +.03 +2.3 G-III s Q GIII 28 51.20 22.66 235 45.90 1392 46.40 43.30 +2.31 +24.4 GTx Inc rs Q GTXI 23.40 5.10 89 17.87 397 18.87 16.43 +1.32 +40.6 GW Pharm Q GWPH 164.76 96.42 208 134.96 2216 139.42 125.50 +4.46 +2.2 GWG Hldgs Q GWGH 10.87 7.10 0 8.18 14 8.27 7.55 +.60 -1.6 GabCvInc N GCV .48 7.4 6.68 4.91 10 6.49 77 6.50 6.30 +.02 +10.0 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.88 4 25.99 25.75 -.11 -2.3 GabDvInc N GDV 1.32 5.5 24.97 21.10 105 24.13 563 24.25 23.82 +.22 +3.1 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.70 11 25.71 25.57 +.10 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 1 25.65 5 25.73 25.47 -.07 -2.6 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 0 25.10 11 25.10 25.00 +.08 -1.0 GabelliET N GAB .60 9.3 6.65 5.87 293 6.44 1540 6.51 6.42 +.03 +4.0 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 1 25.68 3 25.83 25.58 +.12 -1.6 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.40 13 24.70 24.30 -.03 -1.2 Gabeli pfJ N GABpJ 26.72 24.42 25.44 8 25.57 25.28 -.11 -.4 GabEq pfH N GABpH 1.25 5.0 25.30 22.50 2 24.81 11 24.94 24.77 -.00 -1.3 GabGSmM N GGZ 13.61 11.73 9 12.23 87 12.35 12.15 +.08 -4.0 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.39 2 25.42 25.38 +.17 -.4 GabGUtil A GLU 1.20 6.4 21.96 18.00 4 18.82 25 18.93 18.62 +.07 -11.6 GabGoAn n A GGO 24.74 16.18 20.50 10 21.50 19.00 +.50 +13.6 GabGo pfA A GGOpA 45.00 42.00 42.15 2 42.50 42.00 +.15 -2.0 GabHlthW N GRX .52 5.0 10.95 9.12 14 10.50 128 10.65 10.02 -.03 +1.7 GabHlt pfA N GRXpA 1.44 5.7 26.52 25.02 3 25.43 4 25.44 25.41 +.02 -1.5 GabHlt pfB N GRXpB 1.47 5.7 27.25 25.49 2 25.82 3 25.92 25.70 +.02 -1.9 GabMultT N GGT .88e 9.8 10.09 8.42 86 8.98 251 9.08 8.89 +.09 -2.4 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.79 3 25.84 25.71 +.01 -1.8 GabMul pfE N GGTpE 25.30 22.97 24.46 18 24.59 23.91 -.05 -2.5 Gab RBI n Q GRBIC GabUtil N GUT .60 10.2 7.20 5.68 105 5.86 645 5.88 5.83 -17.5 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.65 3 25.68 25.65 +.2 GabUtil pfC N GUTpC 26.19 24.54 2 25.13 12 25.22 25.13 +.02 -1.3 Gafisa rs N GFA 12.99 5.12 13 6.23 42 6.62 6.17 -.34 -50.6 Gaiam A Q GAIA 22.75 10.85 77 17.65 773 21.65 17.30 -.20 +42.3 Gain Cap N GCAP .24 3.3 12 13.26 5.77 144 7.19 1070 7.27 6.93 +.16 -28.1 Galapag n Q GLPG 121.09 72.92 46 108.26 381 113.75 106.71 +4.06 +15.5 GalectinTh Q GALT 9.49 1.28 346 4.50 1965 5.14 4.41 -.57 +34.7 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 636 70.87 3831 71.97 70.57 -.59 +12.0 GalmedPh Q GLMD 15 27.06 3.61 200 12.25 1043 13.55 12.18 -1.11 +33.9 GamGldNR A GGN .84 16.5 5.77 4.80 293 5.08 1732 5.09 5.03 +.04 -2.5 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 1 23.49 8 23.64 23.30 -.03 -5.4 GamNRG&I N GNT .84 13.6 7.23 6.00 34 6.17 412 6.34 6.15 -.03 -8.0 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.71 9 23.91 23.61 -.10 -5.2 GameStop N GME 1.52 9.9 22.37 12.20 2416 15.32 11208 15.60 14.74 +.47 -14.7 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 674 34.63 8786 35.39 34.62 -.57 -6.4 GamngPtrs Q GPIC .12e 11.95 8.02 34 9.05 42 9.21 8.02 +.81 -19.5 Gannett n N GCI .64 6.3 12.38 7.94 1207 10.17 6061 11.11 9.99 +.02 -12.3 Gap N GPS .97 3.1 15 35.68 21.84 3373 31.33 13781 31.66 30.21 +.98 -7.4 GardDnv n N GDI 38.00 21.76 1097 28.86 5714 29.84 28.19 +.39 -14.9 Garmin Q GRMN 2.12f 3.3 21 65.96 50.86 890 63.83 5525 65.33 63.49 -1.08 +7.2 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 43 8.39 138 8.45 8.25 +.06 +3.5 Gartner N IT 43 142.16 111.57 831 140.32 2819 141.54 137.52 +2.12 +13.9 GasLogPt N GLOP 2.09f 8.4 11 25.55 21.85 248 24.75 622 24.90 24.20 +.25 GasLPt pfA N GLOPpA 27.24 25.30 8 26.14 56 26.30 26.06 +.05 +.1 GasLog N GLOG .56 3.3 32 22.55 15.60 293 17.10 2142 17.48 16.25 -23.1 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.20 0 26.11 12 26.25 25.68 -.03 -1.8 GastarExp A GST 1.39 .09 12585 .12 43657 .20 .12 -.04 -88.6 Gastar pfA A GSTpA 2.16 55.4 19.10 2.95 153 3.90 481 4.77 3.04 +.92 -78.2 Gastar pfB A GSTpB 2.69 68.3 21.88 3.00 48 3.94 148 4.90 3.00 +.78 -79.1 GatesInd n N GTES 32 18.72 14.60 172 17.70 1977 18.36 17.40 -.09 -2.1 GazitGlobe N GZT .37e 4.1 11.00 8.82 4 9.02 13 9.32 9.00 -.34 -14.3 GeeGroup A JOB 5.37 2.00 1 2.61 13 2.74 2.55 +.11 -6.0tGemphire n Q GEMP 11.43 3.10 15396 1.80 20237 7.62 .83 -5.71 -77.3 GencoSh rs N GNK 20.07 9.75 331 13.49 1180 14.99 13.39 -1.08 +1.3tGencor s Q GENC 32 18.45 12.30 33 12.35 186 12.85 12.25 -.20 -25.4 Generac N GNRC 20 56.64 35.94 192 54.69 2628 56.06 54.35 -1.07 +10.4 GAInv N GAM 1.15e .9 36.59 32.20 25 36.06 217 36.24 35.74 +.28 +4.8 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 10 26.07 19 26.07 25.84 +.22 -2.0 GenDynam N GD 3.72 1.9 20 230.00 184.21 954 191.81 6983 196.44 190.66 -2.28 -5.7 GenElec N GE .48 3.8 25.89 12.61 48399 12.77 219545 13.25 12.71 -.37 -26.9 GenFin Q GFN 14.15 4.55 62 13.80 342 13.95 13.00 +.40 +102.9 GenFin pfC Q GFNCP 8.90 8.7 104.67 94.50 0 101.93 2 102.19 101.37 -.27 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.54 21 25.61 25.43 +.04 +1.2 GenMills N GIS 1.96 4.3 10 60.69 41.01 2566 45.18 19760 47.52 44.77 -2.06 -23.8 GenMoly A GMO .51 .28 88 .37 445 .40 .37 -.02 +12.5 GenMotors N GM 1.52 4.2 46.76 34.50 9262 36.59 48308 38.32 36.47 -1.14 -10.7 Gensco N GCO 45.90 20.90 233 41.75 1143 42.45 40.55 +.30 +28.5sGenesWyo N GWR 29 89.71 64.31 566 87.08 3617 89.71 86.67 -1.32 +10.6 GenesisEn N GEL 2.88f 12.3 57 30.44 18.42 3475 23.35 8792 24.55 22.52 -.36 +4.5 GenesisHlt N GEN .24 14.7 2.86 .60 457 1.63 3782 1.75 1.45 +.16 +113.6 GeneticT rs Q GENE 2.05 .70 30 1.15 490 1.18 1.08 +.03 -.9 GenieEn n N GNE .30 5.6 7.17 3.82 31 5.37 253 5.59 5.12 +.02 +23.2 GenieE pfA N GNEpA .64 8.6 7.86 6.85 1 7.42 47 7.79 7.32 -.28 +1.0 GeniusBr n Q GNUS 4.37 2.01 1 2.64 27 2.74 2.54 -.07 -3.1 GenMark Q GNMK 11.08 3.63 142 7.38 782 7.45 6.92 +.07 +77.0 GenoceaB Q GNCA 5.70 .57 417 .59 1427 .69 .57 -.08 -49.1 Genomic Q GHDX 59.49 26.54 341 54.25 1412 57.73 53.71 -.03 +58.6 Genpact N G .30 19 34.79 27.83 957 30.36 5501 31.37 29.99 -.51 -4.3 Genprex n Q GNPX 19.45 2.78 18 2.98 341 3.25 2.80 +.05 -36.6 Gentex Q GNTX .44f 1.9 15 25.41 16.86 1875 23.67 10783 24.39 23.13 +.57 +13.0sGentherm Q THRM 52 46.90 29.50 178 46.18 774 46.90 45.45 +.13 +45.4 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 489 98.03 2314 99.84 97.55 -.01 +3.2 Genworth N GNW 3 4.92 2.66 1708 4.45 22013 4.62 4.25 -.13 +43.1 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 645 25.25 4366 26.03 24.83 +.09 +7.0 GeoPark N GPRK 21.88 7.45 387 17.37 1662 19.62 17.05 -1.90 +75.3 GaPw 77 n N GPJA 26.14 23.01 14 24.16 134 24.77 24.01 -.53 -5.7 GeospcT hs Q GEOS 18.71 9.18 75 13.34 570 13.50 12.68 -.19 +2.9 Gerdau N GGB .02e .5 5.32 2.89 13671 4.13 51478 4.63 4.04 -.42 +11.0 GerABcp s Q GABC .60 1.6 20 39.02 30.75 21 36.72 244 37.11 36.42 +.22 +3.9 GerNew N GF 1.23e .4 21.49 16.90 16 18.25 55 19.00 18.24 -.46 -6.1 GeronCp Q GERN 6.68 1.74 2015 3.77 17689 4.07 3.44 +.31 +109.4 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 52 28.81 302 29.36 28.75 -.29 +6.1 Gevo rs Q GEVO 24.74 3.23 517 3.38 4576 4.42 3.30 -.40 -71.4sGibraltar Q ROCK 21 44.95 25.61 55 43.35 671 44.95 42.70 +.25 +31.4 GigCapit n N GIG 10.22 9.60 9.92 3 9.92 9.88 +2.9 GigaMda rs Q GIGM 4.37 2.36 20 2.86 75 3.01 2.77 +.04 -5.9 GilatSatell Q GILT 9.30 5.35 9 8.56 48 9.15 8.56 -.33 +10.7 Gildan s N GIL .45 1.5 17 34.19 25.33 527 30.19 3771 31.59 30.09 -.97 -6.5 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 5479 76.73 30759 78.62 76.30 -1.20 +7.1 GlacierBc Q GBCI 1.04f 2.4 23 44.55 31.38 266 43.54 1527 44.20 43.25 -.04 +10.5 GladstnCap Q GLAD .84 8.7 10 9.95 7.80 98 9.67 597 9.71 9.50 +.17 +5.0 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 2 25.50 13 25.70 25.42 -.10 -1.4 GladstnCm Q GOOD 1.50 7.6 23.29 16.78 68 19.76 355 19.97 19.66 +.06 -6.2 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 26.24 13 26.80 26.13 -.09 -.7 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.38 9 26.74 26.32 -.22 +1.2 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 3 25.47 8 25.50 25.36 +.03 -1.7 GladstInv Q GAIN .80a 6.8 16 12.26 9.00 96 11.87 541 12.00 11.75 +.06 +6.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.29 9 25.34 25.26 +.01 -.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 25.30 4 25.35 25.26 -.05 -.6 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 2 25.28 19 25.31 25.15 +.15 -1.3 GladstLnd Q LAND .53 4.2 86 14.29 11.36 86 12.52 1298 13.13 12.17 +.71 -6.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 2 25.55 22 25.58 25.47 +.04 -1.2 Glatfelter N GLT .52 3.2 12 23.85 15.76 239 16.10 1472 17.33 16.03 -.84 -24.4 Glaukos n N GKOS 46.50 23.08 253 41.95 1853 42.81 36.89 +2.56 +63.5 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 2204 40.15 10597 41.73 40.04 -.16 +13.2sGlenBurnie Q GLBZ .40 3.1 29 13.55 10.34 1 12.95 8 13.55 12.33 +.51 +17.1 GblBldT n Q GBT 68.05 26.10 752 46.15 3625 48.65 45.26 -.40 +17.3sGblBrCopp N BRSS .36f 1.0 17 37.35 27.50 170 36.65 837 37.35 35.45 +.79 +10.7 GblEagEnt Q ENT 3.59 .87 543 2.47 1702 2.95 2.31 +.16 +7.9 GlbIndem Q GBLI 26 49.91 32.22 6 39.70 37 41.17 39.21 -.69 -5.5 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.60 14 25.60 25.50 +.05 -1.0 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 2 25.77 13 25.90 25.74 -.06 -.4 GlbMed n N GMRE .20p 9.83 6.34 90 9.10 449 9.18 8.46 +.53 +11.0 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 1 25.00 8 25.10 24.95 -.00 -1.3sGlobNetL n N GNL .94 4.4 35 22.53 15.55 451 21.72 2665 22.53 21.08 +.62 +5.5 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.22 14 25.25 25.15 +.04 -1.8sGlobPtrs N GLP 1.90f 9.5 20.45 15.17 89 19.90 461 20.45 19.00 +.93 +19.2 GlobPay s N GPN .04 39 121.00 92.90 864 116.14 5613 119.23 115.71 -2.63 +15.9 GlSlfStor n Q SELF .26 6.4 5.15 3.92 11 4.09 50 4.15 4.00 -.01 -11.3 GlbShipLs N GSL .40 31.3 1.94 .98 15 1.28 388 1.31 1.24 -.03 +10.3 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 3 25.02 11 25.07 24.38 +.19 +4.6 GlWatRs n Q GWRS .28 2.9 10.00 8.40 16 9.65 70 9.78 9.38 +.11 +3.3 GlbXNordic N GXF .83e 3.8 24.68 21.25 4 21.72 31 22.57 21.68 -.66 -4.3tGbXSpDvE N SDEM .63e 17.90 13.81 7 13.78 40 14.49 13.75 -.67 -15.4 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 53 15.33 238 15.54 15.33 -.13 -1.4 GbXUSRota N SCTO .12p 28.03 24.51 27.16 5 27.28 27.16 -.05 +3.2 GblXEffic N EFFE .16p 27.69 25.00 1 26.57 2 26.75 26.57 -.03 -.3 GblXPortgl N PGAL .36e 2.8 13.33 11.54 13 12.65 36 13.01 12.63 -.18 +6.4 GblXColum N GXG .41e 4.0 11.51 9.33 67 10.14 291 10.48 10.07 -.24 +1.2 GblXEmFtr N EMFM .40e 1.9 26.16 20.91 2 21.31 8 22.34 21.31 -.73 -11.1 GbXMLP&E N MLPX .60 4.3 14.60 11.36 75 14.07 1208 14.28 13.97 +.09 +3.5 GblXChMat N CHIM .24e 1.3 24.12 17.46 6 18.18 7 18.35 17.66 -.32 -12.8 GblXArg N ARGT .09e .3 38.46 26.36 115 28.38 479 29.70 28.09 -.96 -19.6 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 42 25.00 237 25.39 24.91 -.33 -2.3 GXSupInPf N SPFF .99 8.3 12.88 11.65 49 11.87 188 11.94 11.87 -.03 -2.4sGblXGuru N GURU .28e .9 32.53 26.85 5 32.12 29 32.53 32.08 -.08 +8.1 GbXGreece N GREK .13e 1.5 11.56 8.57 791 8.87 1573 9.21 8.80 -.35 -13.7 GblXChCon N CHIQ .12e .7 19.98 15.25 95 16.19 824 16.50 15.93 -.02 -13.3 GblXSocM Q SOCL 39.03 28.94 30 33.27 157 33.69 32.86 +.20 +1.0 GblX MLP N MLPA .90e 9.0 10.88 8.14 1095 10.04 4156 10.26 10.00 -.01 +1.8 GblXFertil N SOIL .25e 2.4 11.01 9.30 8 10.56 10 10.86 10.56 -.28 +.3 GblXChiEn N CHIE .41e 3.2 13.77 10.88 0 12.86 3 12.86 12.47 +.46 +13.3 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 408 20.40 1256 20.86 20.36 -.42 -6.3 GlbXChiFn N CHIX .34e 2.0 21.04 16.22 17 16.97 124 17.26 16.60 +.28 -5.7 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 5 16.32 361 16.68 16.10 +.18 -4.0 GblXPakist N PAK 16.35 10.21 32 11.20 112 11.43 11.18 -.05 -9.5 GblXChiInd N CHII .35e 2.5 16.58 13.30 1 14.03 5 14.29 14.02 -.17 -8.2 GblXNorway N NORW .83e 5.8 14.95 12.46 31 14.25 432 14.70 14.21 -.11 +8.5 GbXNsChiT Q QQQC .07e .3 34.11 26.29 10 27.29 61 27.98 27.14 -.54 -11.7sGblXScUS n N SCIU 32.76 28.49 5 32.44 36 32.76 32.39 -.06 +4.9 GblXScEu n N SCID 29.75 26.69 27.50 2 27.53 27.33 +.18 -.8 GblXScAs n N SCIX 27.08 24.48 25.47 1 25.47 25.47 -.47 -1.7 GblXScJp n N SCIJ 33.72 29.13 29.96 -5.5 GbX Auto n Q DRIV 15.78 14.35 1 14.60 8 14.98 14.60 -.21 -4.5 GbX US pf n N PFFD 26.22 23.70 35 24.24 180 24.39 24.23 -.09 -2.6tGbXNigeria N NGE .31e 1.6 27.10 19.60 21 19.85 54 20.55 19.56 -.28 -8.6 GbX US Inf N PAVE 17.80 13.80 23 16.95 97 17.21 16.79 -.02 +1.0 GblFound n N BOSS 20.72 15.50 1 19.96 9 20.11 19.73 +.21 +15.2tGblX SupDv Q EFAS 19.06 17.05 2 17.04 33 17.61 16.98 -.31 -5.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11.79 3 11.92 11.79 -.11 -6.3 GblX Rob n Q BOTZ 27.42 19.63 445 22.22 3928 22.55 22.09 -6.2sGlbXCon ef Q KRMA 20.97 17.33 24 20.66 51 20.97 20.58 -.13 +6.4 GblXMilTh Q MILN 23.14 17.31 9 22.85 48 22.95 22.44 +.46 +18.6 GbX Longv Q LNGR 21.78 18.23 1 21.19 12 21.49 21.08 -.38 +8.9 GlX Intrn n Q SNSR 21.41 17.90 14 20.21 108 20.70 20.13 -.09 +1.8sGbX HlthW Q BFIT 19.30 15.68 1 19.29 5 19.31 18.92 +.12 +15.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 14 15.30 44 15.54 15.23 -.04 GlX Fintc n Q FINX 27.98 19.25 149 27.31 521 27.50 26.80 +.45 +24.4tGlbXCop rs N COPX .43e 1.9 29.34 22.50 194 22.43 346 23.14 22.12 -.46 -18.0tGlbXSilv rs N SIL 36.36 26.53 46 26.52 419 27.32 26.50 -.71 -18.8 GlbXLith rs N LIT 41.21 31.30 174 32.23 1190 33.19 32.12 -.37 -16.8 GbX Gold rs N GOEX 25.21 20.08 4 20.50 19 21.30 20.48 -.70 -12.1 GbXUran rs N URA 16.36 11.81 168 12.76 860 13.35 12.75 -.50 -15.2 GlXCatholc Q CATH 35.58 29.72 14 35.16 36 35.51 35.08 -.04 +6.8tGlblScape A GSB .06 1.8 19 4.72 3.20 109 3.38 318 3.69 3.20 -.22 -4.8 Globalstar A GSAT 2.08 .40 2539 .53 18515 .55 .48 +.06 -59.8 GlobantSA N GLOB 60 59.97 34.82 242 58.21 1280 59.39 56.37 +1.52 +25.3tGlobusM rs Q GLBS 2.26 .28 572 .47 5779 .60 .28 +.13 -59.2 GlobusMed N GMED 44 57.55 27.79 749 52.35 3016 53.25 51.94 -.34 +27.4 Glowpoint A GLOW .65 .15 206 .19 1339 .20 .18 +.01 -46.4 GluMobile Q GLUU 6.75 2.97 1352 6.43 9072 6.60 5.88 +.48 +76.6 GlycoMim Q GLYC 26.05 10.06 552 14.45 1303 17.07 14.19 -.09 -13.9 GoDaddy n N GDDY 80.42 40.78 1729 76.04 9339 77.50 74.93 +.10 +51.2 Gogo Q GOGO 14.76 3.52 1810 4.26 8601 4.46 3.76 +.50 -62.2 GolLinhs s N GOL 14.48 5.06 594 6.27 4373 7.87 6.20 -1.53 -28.4 GolLNGLtd Q GLNG .20 .8 35.54 19.32 485 25.11 3225 26.05 24.97 -.57 -15.8 GolLNGPt Q GMLP 2.31 15.2 23.46 14.27 483 15.24 2180 15.79 14.71 -.37 -33.2 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 22 25.39 158 26.15 25.32 -.12 -2.4tGoldFLtd N GFI .02e .6 4.70 3.45 4086 3.51 13704 3.63 3.44 -.13 -18.4 GoldResrc A GORO .02 .4 71 7.33 3.37 311 5.69 1854 5.80 5.53 -.03 +29.3 GoldStdV g A GSV 2.01 1.15 208 1.64 1013 1.70 1.60 +.02 -6.3 Goldcrp g N GG .24 2.0 16 15.55 11.64 4173 11.91 23345 12.34 11.89 -.43 -6.7 GoldBull n Q DNJR 9.46 4.40 2 7.46 34 8.17 7.00 -.88 +57.2 GoldenEnt Q GDEN 26 34.75 20.00 417 25.97 2255 29.67 25.14 -3.03 -20.5tGoldenMin A AUMN .65 .24 300 .26 1141 .28 .24 -.00 -39.6 GoldenOc rs Q GOGL .40 4.5 9.95 7.00 153 8.80 492 9.29 8.72 -.42 +8.0 GoldStr g A GSS 7 .92 .56 1200 .76 4914 .76 .68 +.03 -14.7 GldFld A GV 12 6.38 3.60 46 4.60 560 4.95 4.11 -.30 -6.1 GoldS pfJ N GSpJ 1.38 5.4 27.82 25.36 75 25.60 329 25.76 25.58 -.08 -3.4 GS BDC n N GSBD 1.80 8.1 12 23.20 18.78 105 22.21 584 22.29 21.75 +.28 +.1 GS ActbtInt N GSIE 32.48 27.98 151 29.10 791 29.81 29.00 -.60 -3.0 GS ActEM N GEM 39.44 32.27 104 32.80 544 33.79 32.66 -.71 -8.4 GS ActEur N GSEU .60e 33.94 30.00 8 30.38 32 31.25 30.29 -.76 -4.2 GS ActJpn N GSIY 36.02 30.42 9 32.41 16 33.10 32.33 -.59 -3.6 GS US LgC N GSEW 46.27 40.58 5 45.28 46 45.88 45.26 -.14 +4.1 GS HYBd n N GHYB 50.32 48.01 8 48.58 17 48.75 48.58 +.03 -1.9 GS CpBd n N GIGB 50.44 47.71 4 48.18 17 48.33 48.08 -.01 -4.1sGS ActLgC N GSLC 57.75 48.05 153 57.23 4046 57.75 56.94 +.06 +7.3 GS 0-1Yr n N GBIL 105.09 99.91 51 100.07 430 100.07 100.01 +.03 +.1 GS Indus n N GVIP 57.99 48.84 10 56.99 32 57.34 56.55 +.54 +7.6 GS SCap n N GSSC 48.61 39.39 11 48.14 29 48.30 47.65 +.40 +11.2 GSCI37 N GSC 28.00 17.55 25.92 0 25.92 25.82 +.35 +8.1 GoldmanS N GS 3.20f 1.4 18 275.31 214.64 3862 229.61 14131 239.46 228.11 -4.48 -9.9 GoldS pfK N GSpK 1.59 5.9 29.61 26.63 35 26.81 147 26.90 26.65 -6.1 GoldS pfN N GSpN 28.34 25.95 46 26.20 169 26.24 26.09 +.02 -5.9 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 7 26.17 56 26.36 25.90 +.05 +1.1 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 7 23.90 51 23.95 23.85 +.03 +5.1 GoldS pfA N GSpA .96 4.1 24.09 21.25 20 23.39 146 23.60 23.20 +3.7 GoldS pfD N GSpD 1.02 4.5 23.73 21.46 61 22.84 294 22.93 22.71 -.01 +1.1 GS MLPEn N GER .64 9.1 7.29 5.25 345 7.02 1535 7.13 6.85 +.07 +14.1 GS MLPInc N GMZ 1.38 13.8 10.33 7.55 232 10.00 716 10.14 9.65 +.18 +11.9 GolubCap Q GBDC 1.28a 6.7 13 19.51 17.35 194 18.97 716 19.14 18.81 -.10 +4.2 GoodTimes Q GTIM 4.30 2.25 49 4.20 127 4.25 4.05 +58.5 GoodrPet n A GDP 15.75 8.20 36 13.00 125 13.26 12.08 +.43 +19.2 Goodyear Q GT .56 2.3 8 36.07 20.75 2562 24.28 13805 25.41 24.11 -.35 -24.9 GoosehIn n Q GSHD 29.73 10.78 59 27.25 617 28.78 24.00 -.43 +73.0 GoPro Q GPRO 11.89 4.42 3812 5.96 25908 7.00 5.95 -1.09 -21.3 GordPoin n Q GRAQ 9.84 9.70 110 9.80 110 9.81 9.80 -.01 +1.0sGorsHl A n Q GSHT 10.40 9.85 3244 10.45 8802 10.49 10.24 +.17 +5.1sGoresHl un Q GSHTU 11.15 10.25 3 11.35 108 11.35 10.85 +.25 +9.6 GormanR N GRC .50 1.4 32 38.07 26.53 24 37.00 208 37.89 36.09 +.38 +18.6 GovPrpIT Q GOV 1.72 10.7 26 19.60 11.87 433 16.06 3855 16.37 15.73 +.19 -13.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 8 25.54 47 25.54 25.35 +.16 -1.2 vjGrace N GRA .96 1.4 21 77.37 58.48 464 70.39 3172 72.32 70.14 -1.26 +.4 Graco s N GGG .53 1.1 15 49.69 36.57 699 46.65 2451 47.34 46.30 -.03 +3.2sGrahamCp N GHM .40f 1.4 20 28.00 17.97 18 27.98 88 28.00 25.78 +2.31 +33.7 GrahamH s N GHC 5.32f 1.0 21 625.45 536.90 13 557.90 83 574.53 555.15 -1.45 -.1sGraingr N GWW 5.44 1.5 25 358.63 155.00 451 351.30 2669 358.63 339.84 +13.66 +48.7 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 2 25.31 47 25.37 25.28 +.01 -6.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 3286 27.28 11111 27.45 27.28 -.13 +2.3 GranTrra g A GTE 3.61 1.93 942 3.33 3651 3.54 3.32 -.03 +23.3 GranaMon N GRAM .25e 6.6 5.15 2.25 17 3.79 591 3.85 3.51 +.13 +33.0 GrCanyEd Q LOPE 25 122.19 77.78 439 116.04 3316 120.00 113.29 -1.37 +29.6tGraniteC N GVA .52 1.1 23 68.58 45.51 862 45.54 4289 53.80 44.48 -7.10 -28.2 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 349 18.57 2643 19.28 18.54 -.51 +4.7 GraniteRE N GRP/U 2.30 42.53 36.24 0 41.28 3 42.22 41.28 +.64 +5.6tGran Gld n N BAR 142.87 120.56 31 120.91 72 121.39 120.56 -.23 -7.2 GranCom n N COMB 27.39 24.67 13 25.21 57 25.59 25.21 -.22 -3.7 GranSP n N COMG 32.29 24.96 1 29.00 5 29.55 28.91 -.22 +4.7 GrphTInt n N EAF 24.36 14.44 3456 19.47 20310 22.66 19.07 -1.57 +25.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 3456 14.22 15433 14.64 14.11 -.19 -8.0 Gravity rs Q GRVY 22 108.97 13.18 5 51.08 109 56.34 50.00 +1.39 -45.9 GrayTelev N GTN 9 17.80 10.70 1314 16.25 10370 17.25 14.80 +1.15 -3.0 GrayTvA N GTN/A 23 15.75 9.50 0 15.25 4 15.60 14.40 +.95 +6.3 GrtAjax n N AJX 1.20 8.8 9 15.40 12.27 48 13.58 231 13.62 13.36 +.07 -1.7 GrtAjx24 n N AJXA 26.80 24.54 5 25.14 16 25.15 24.88 +.14 -.9 GrElCp hn Q GECC 1.00 10.4 11.30 8.76 46 9.57 109 9.60 9.25 +.26 -2.7 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.64 25 25.64 25.39 +.26 +.7 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 3 25.02 8 25.02 24.85 +.12 +2.2tGrElm hn Q GEC 4.40 3.10 90 3.10 111 3.25 3.00 -23.5 GrLkDrge Q GLDD 5.83 3.60 90 5.30 567 5.45 5.15 +.05 -1.9tGtPanSilv g A GPL 1.46 1.00 327 1.02 2540 1.12 1.00 -.06 -20.9 GrtSoBc Q GSBC 1.12 1.9 17 61.65 47.50 12 59.90 93 60.90 58.40 +1.45 +16.0 GrtWstBcp N GWB 1.00 2.4 16 46.03 33.27 110 41.96 779 42.84 41.57 -.35 +5.4 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 160 24.20 1026 24.80 24.13 -.25 +19.2 GreenBrick Q GRBK 14 12.50 8.90 301 10.45 1897 10.60 9.40 +1.05 -7.5sGreenDot N GDOT 43 85.69 39.66 398 83.61 2190 85.69 77.14 +4.10 +38.7 GreenPlns Q GPRE .48 2.7 89 21.90 15.25 478 17.80 3804 18.10 17.15 +.50 +5.6 GrnP LP n Q GPP 1.90 11.9 9 20.39 15.65 35 15.90 228 16.10 15.76 -.25 -15.0tGreensky n Q GSKY 27.02 16.85 3608 15.59 15952 22.30 15.41 -2.26 -33.3 GreenTrH n N GHG 98 25.10 10.75 118 15.70 406 16.40 14.18 +.70 +21.2 GreenbCos N GBX .92f 1.6 13 60.15 41.95 191 58.50 1503 59.50 58.27 -.50 +9.8 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 34.50 9 34.99 34.00 -.35 +5.8 Greenhill N GHL .20 .6 33.45 13.80 167 32.10 1670 33.04 31.70 -.85 +64.6stGreenlAc rt Q GLACR .38 .35 85 .37 2436 .38 .35 +1.4stGreenlAc un Q GLACU 11.17 10.10 43 10.24 520 11.17 10.10 +.13 +1.2stGreenlAc n Q GLAC 9.68 9.66 85 9.68 356 9.68 9.66 +.2tGreenlight Q GLRE 23.15 13.05 357 12.90 2283 13.88 12.75 -.80 -35.8tGreenpro n Q GRNQ 22.70 4.50 1 5.55 3 6.49 4.50 -.45 -74.8 Greif A N GEF 1.68 3.2 17 65.60 47.97 83 53.18 514 55.25 53.04 -.69 -12.2 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 1 57.20 12 58.55 56.95 -.05 -17.5 GrdsmHld n Q GSUM 13.99 3.68 33 6.30 181 6.50 6.25 +.01 -31.1 Griffin Q GRIF .40f 1.0 46.50 31.61 1 40.49 22 43.18 38.00 +.82 +10.3 Griffon N GFF .28f 1.6 18 24.50 17.00 193 17.25 945 17.95 17.00 -.45 -15.2 GrifolsSA s Q GRFS .46e 2.2 25.18 20.04 559 20.92 4919 21.68 20.75 -.60 -8.7tGrinrdSh n Q GRIN 20.50 8.53 0 9.00 4 9.65 8.53 -.74 -47.1 Group1 N GPI 1.00 1.3 10 84.47 51.62 236 76.17 1622 79.84 72.71 +5.42 +7.3 Groupon Q GRPN 5.99 3.80 8388 4.35 66627 4.81 4.34 -.51 -14.7 GrubHub N GRUB 141.06 49.60 754 130.42 5214 132.58 125.52 +4.34 +81.6 GAeroPac N PAC 2.78e 3.0 114.99 82.19 33 93.48 217 97.80 93.01 -4.22 -9.0 GpAeroCN Q OMAB 1.71e 3.4 20 51.16 37.45 77 49.78 297 51.05 48.37 +.17 +20.0 GpoASur N ASR 3.31e 213.48 152.41 21 179.60 168 189.32 178.79 -2.80 -1.6 GpoAvalAc N AVAL .40 5.1 9.51 7.69 240 7.80 723 8.07 7.71 -.23 -8.2 GrpoFin Q GGAL .36e 1.1 73.45 31.20 1113 31.96 4022 37.62 31.29 -5.40 -51.5 GpoSimec A SIM 11.74 8.26 1 9.79 27 9.89 9.45 +.04 +4.7 GpSuprvi n N SUPV 33.85 9.99 989 11.06 4038 13.38 10.61 -2.24 -62.3 GpTelevisa N TV 26.64 14.20 996 18.67 5091 21.21 18.42 -1.25 GuangRy N GSH .63e 2.5 37.43 24.20 3 25.17 20 25.41 24.60 +.53 -24.6 GuarntyBc Q GBNK .66 2.1 19 35.20 24.70 72 30.95 309 31.20 30.15 +.50 +11.9 GuarBcs n Q GNTY .56 1.8 19 37.36 28.00 9 30.49 43 31.27 30.15 +.41 -.5 GuarFBc Q GFED .48 1.9 36 25.00 20.41 0 24.95 8 25.00 24.85 +.02 +11.7 Guess N GES .90 3.9 26.15 11.98 467 22.93 2269 23.34 21.90 +.76 +35.8 GuggBAB N GBAB 1.66 7.7 23.29 20.97 32 21.67 142 21.85 21.56 +.12 -4.7 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.32 83 22.43 22.18 +.14 +1.8 GugSPVal N RPV 1.18e 1.8 71.34 58.59 64.18 -3.2 GuEqWREst N EWRE .27e 28.67 23.75 26.03 -6.2 GugMCGth N RFG .75e .5 167.46 137.04 155.08 +.6 GugUtil N RYU 2.62e 3.2 91.25 77.44 82.64 -3.6 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugEnhEq N GPM .96 10.8 9.42 7.72 98 8.85 729 8.95 8.81 +.03 -.6 GugSolar N TAN .83e 3.1 26.95 21.05 26.55 +5.7 GugFront A FRN .47e 2.9 16.28 14.02 16.15 +8.8 GugGTimb N CUT .52e 1.6 33.90 27.96 32.72 +2.9 GugDJIADv N DJD .02p 36.38 30.60 32.96 -3.5 GugBlt22HY N BSJM 1.27 5.2 25.46 24.17 24.49 -1.7 GugBlt23CB N BSCN .65 3.2 21.24 20.20 20.32 -2.4 GugCpBd20 N BSCK .61e 2.9 21.60 20.98 21.04 -1.2 GugStrOp N GOF 2.19 10.0 22.39 18.80 160 21.86 690 21.95 21.70 -.02 +1.3sGuidewire N GWRE 96.19 67.89 366 96.06 2365 96.66 88.84 +7.01 +29.4 GulfIsland Q GIFI .04 .4 13.95 6.90 43 9.65 346 9.90 8.45 +.75 -28.1tGulfRes Q GURE 2 2.05 1.20 147 1.15 331 1.33 1.13 -.10 -21.8 GlfmrkOf n A GLF 39.00 17.80 10 38.25 52 38.50 36.47 +1.26 +34.3 GulfportE Q GPOR 6 15.08 8.11 3120 11.43 13780 11.95 11.20 +.02 -10.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.70 6 21.16 20.13 +.70 +3.1H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 20.16 326 34.43 912 36.65 34.26 -1.35 -15.3sHCA Hldg N HCA .35p 19 131.10 71.18 1293 128.17 7977 131.10 127.15 -1.99 +45.9 HCI Grp N HCI 1.50 3.7 44.25 27.11 30 40.45 231 41.09 38.66 +1.22 +35.3 HCP Inc N HCP 1.48 5.7 14 30.59 21.48 1856 25.98 10524 26.63 25.92 -.48 -.4 HD Supply Q HDS 13 45.24 29.91 540 43.79 4190 44.76 42.71 +.97 +9.4 HDFC Bk N HDB .37e .4 112.10 89.07 1712 101.94 4011 104.81 100.41 -2.05 +.3 HECO pfU N HEpU 1.62 6.1 28.45 25.05 26.49 1 26.49 26.20 +.07 +.1 HFF Inc N HF 1.80e 19 51.74 32.99 162 44.28 1074 46.00 43.81 -.32 -9.0 HL Acqui n Q HCCH 10.47 9.51 7 9.59 8 9.60 9.53 -.06 +.4 HL Acq un Q HCCHU 10.43 10.05 10.38 3 10.40 10.38 -.05 +3.1 HMG A HMG 16.33 8.94 1 14.61 11 15.00 14.40 +.41 +17.0 HMN Fn Q HMNF 19 21.90 16.80 7 21.00 10 21.01 20.70 +.15 +9.9sHMS Hldgs Q HMSY 59 31.28 11.01 403 30.61 4786 31.28 28.89 +1.71 +80.6 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 82 43.26 564 43.73 42.42 +.58 +12.2 HP Inc N HPQ .56f 2.3 9 24.75 18.36 5333 23.99 29525 24.32 23.28 +.65 +14.2tHSBC N HSBC 1.50e 3.2 55.89 46.23 1721 46.39 5943 47.32 46.19 -.80 -10.2 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 34 26.15 297 26.15 26.01 +.12 +1.3 HTG Mol h Q HTGM 5.83 1.59 429 3.58 4341 3.78 2.80 +.78 +76.4 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.88 2 15.47 14.79 -.27 -2.2 HabitRest Q HABT 89 15.70 8.10 289 15.20 1941 15.40 14.60 +.50 +59.2 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 9 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 40

sHackettGp Q HCKT .34f 1.8 23 19.33 13.24 311 18.91 945 19.33 17.65 +.92 +20.4sHaemonet N HAE 92 108.37 39.92 318 99.74 4074 108.37 95.84 +3.03 +71.7 Hailiang n Q HLG 88.92 8.82 29 82.18 159 82.22 80.81 +1.35 +81.8 HainCels lf Q HAIN 44.37 25.41 856 28.09 4900 30.42 28.00 -1.35 -33.7tHalconRs n N HK 9.07 3.56 4838 4.05 29807 4.10 3.56 +.01 -46.5 HalladorE Q HNRG .16 2.5 7 7.98 4.79 32 6.46 237 7.12 6.31 -.51 +6.1 Hallibrtn N HAL .72 1.7 57.86 38.18 3927 41.94 27271 42.47 41.24 -.11 -14.2 HallmkFn Q HALL 11.83 8.62 9 10.60 96 11.06 10.21 +.20 +1.6 Halozyme Q HALO 38 21.48 11.41 1252 16.99 5241 18.16 16.91 -.13 -16.1 HamiltnBc Q HBK 16.20 14.00 3 14.55 3 14.95 14.55 -5.5 HamBchBr N HBB .34 1.4 41.00 20.97 12 23.85 181 25.47 22.97 -1.07 -7.2 HamilLa n Q HLNE .85 1.8 51 54.59 21.36 114 46.28 1258 48.34 41.86 -1.44 +30.8tHancJaf n Q HJLI 5.64 2.22 42 2.34 530 3.10 2.22 -.29 -55.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 18 38.71 103 39.22 38.71 -.18 -1.6 HanJS N JHS .87e 6.4 15.12 12.97 16 13.54 71 13.56 13.50 +.02 -8.8 HanJI N JHI 1.45e 8.9 18.85 15.85 10 16.28 50 16.50 16.20 +.06 -7.0 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 52 16.19 392 16.20 16.01 +.17 -5.5 HanPfEq N HPI 1.68 7.7 22.58 19.73 18 21.93 131 22.25 21.87 +.01 +2.4 HanPfd2 N HPF 1.68 7.9 22.55 19.39 24 21.31 166 21.57 21.26 +.05 -.8 HanPfd3 N HPS 1.47 8.0 19.33 16.80 38 18.44 200 18.64 18.38 +.05 -1.7 HanTxAdv N HTD 1.45 6.2 26.23 21.00 62 23.54 331 23.78 23.47 +.26 -4.5 HancWhit Q HWC .96 1.9 17 56.40 41.05 262 51.20 1675 51.85 50.05 +.85 +3.4 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 1 25.50 12 25.77 25.47 -.14 -2.2 Hanesbds s N HBI .60 3.2 10 25.73 16.38 4949 18.62 26501 18.89 17.76 +.65 -11.0 HanmiFin Q HAFC .96 3.8 14 33.10 24.25 97 25.45 713 25.80 25.13 +.24 -16.1 HannArms N HASI 1.32 6.5 32 25.28 17.33 197 20.17 1382 20.24 19.45 +.72 -16.2 HanoverIns N THG 2.16 1.7 68 127.68 87.91 157 125.08 709 127.37 123.63 -.89 +15.7 HanovIns53 N THGA 1.59 6.3 25.90 25.02 2 25.31 62 25.40 25.28 -.06 -.1 Hanwha rs Q HQCL 21 9.25 5.40 51 8.30 325 8.39 8.15 +.03 +18.2 HarbrOne n Q HONE 60 20.19 15.92 34 18.50 154 18.59 18.01 +.47 -3.4 HarleyD N HOG 1.48 3.4 15 56.50 39.34 1129 43.25 8970 44.06 43.06 -.81 -15.0 Harmonic Q HLIT 5.33 2.80 240 5.18 1692 5.30 5.05 +.03 +23.2 HarmonyG N HMY .05 2.53 1.52 3308 1.63 9114 1.69 1.62 -.01 -12.8 HarrisCorp N HRS 2.28 1.4 29 170.54 116.62 543 163.26 2731 165.64 160.40 +.88 +15.3 Harsco N HSC .20m .8 63 26.75 15.35 272 24.65 1985 26.75 24.15 -.45 +32.2 HarteHk rs N HHS 12.16 7.27 18 7.59 55 9.84 7.56 -1.76 Hrt TotR n N HTRB 40.25 38.76 39.09 0 39.09 39.09 +.18 -2.4 HrtMuOp n N HMOP 42.46 39.53 39.70 0 39.70 39.70 -.03 -1.2 HartfFn42 N HGH 1.97 6.9 31.34 28.21 39 28.38 210 28.51 28.34 -.02 -3.0 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 1222 51.68 7138 53.07 51.34 -1.08 -8.2sHrvrdBio Q HBIO 6.60 2.65 358 6.45 3226 6.66 5.60 +.75 +95.5 HarvCapCr Q HCAP 1.14a 10.5 7 13.93 9.90 20 10.91 78 11.35 10.63 +.24 -.5 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.43 4 25.79 25.43 -.08 -.1 Hasbro Q HAS 2.52 2.6 60 107.58 79.00 619 97.82 3444 99.70 97.22 -1.71 +7.6 Haverty N HVT .72 3.3 22 27.23 17.70 48 21.50 349 21.85 20.65 +.40 -5.1 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.30 1 21.30 20.55 +.30 -8.8 HawaiiEl N HE 1.24 3.6 24 38.72 31.72 339 34.67 2327 35.36 34.16 -.53 -4.1 HawHold Q HA .48 1.1 6 44.30 32.40 362 42.00 2119 42.15 40.54 +.85 +5.4 Hawkins Q HWKN .88 2.2 20 44.00 30.55 17 39.20 86 41.60 38.45 -2.20 +11.4sHawthornB Q HWBK .40 1.8 17 22.40 18.29 0 22.36 30 22.40 22.05 +.36 +12.0 HaymkAc n Q HYAC 9.85 9.50 9.80 759 9.82 9.76 +.03 +2.5sHaymkA un Q HYACU 10.35 9.88 2 10.40 105 10.40 10.21 +.10 +5.1 HaynesIntl Q HAYN .88 2.2 45.14 28.97 63 39.78 298 42.40 39.27 -1.32 +24.1 Hc2 Hldgs N HCHC 1.29 7.79 4.30 126 5.89 1093 6.50 5.59 +.26 -1.0 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 418 40.96 2331 41.28 39.76 +.89 -22.3sHlthInsInn Q HIIQ 35 46.10 12.65 533 46.55 2155 46.85 42.00 +2.30 +86.6 HlthcrRlty N HR 1.20 4.0 48 34.26 26.09 491 30.09 3127 31.13 30.09 -.49 -6.3 HlthcreTr N HTA 1.22 4.4 54 31.87 24.06 850 27.96 6766 28.70 27.95 -.28 -6.9 HealthEqty Q HQY 99 83.34 40.21 241 82.48 1098 83.29 77.65 +4.17 +76.8 HlthStrm Q HSTM 1.00e 72 30.89 21.15 123 30.04 559 30.53 28.80 +1.04 +29.7 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 292 19.62 1323 19.74 18.99 +.43 -15.9 HeartFn Q HTLF .56f .9 20 60.55 42.10 120 59.90 551 60.13 57.00 +.09 +11.6 HeatBio rs Q HTBX 7.89 1.09 133 2.06 748 2.22 2.05 -46.2 HebronTc n Q HEBT 3.75 1.45 2 1.51 17 1.66 1.51 -.14 -42.6tHeclaM N HL .01e .3 5.54 2.85 3788 3.03 20966 3.21 2.85 -.03 -23.7 Heico s N HEI .13 97.32 64.23 124 76.99 1136 77.75 75.27 +.91 Heico A s N HEI/A 51 79.00 55.80 57 65.65 321 66.25 63.60 +1.15 sHeidrkStr Q HSII .52 1.2 44.35 17.90 111 42.40 732 44.35 41.35 +.58 +72.7 HelenTroy Q HELE 14 119.25 81.10 198 110.30 998 115.25 109.85 -4.70 +14.5tHeliosM rs Q HMNY 9714.50 .06 169613 .05 1287481 .18 .05 -.02 -100.0 Helius Med n Q HSDT 13.20 7.47 45 9.11 199 9.74 9.07 +.03 +16.6 HelixEn N HLX 5 10.42 5.44 1263 9.43 7555 9.56 9.20 +.14 +25.1 HelmPayne N HP 2.80f 4.5 75.02 42.16 872 62.62 4858 62.70 59.51 +1.32 -3.1 HemisMda Q HMTV 13.95 10.50 87 13.00 187 13.10 12.15 +.95 +12.6 Hemisphrx rs A HEB .65 .28 43 .30 398 .30 .29 -.00 -14.5 HennesAd s Q HNNA .40 2.6 7 20.00 14.29 2 15.22 72 16.29 15.07 -.23 -8.0 HennCap n A HCAC 11.00 8.97 2 10.13 192 10.15 10.08 +.01 +3.4 HennCap wt A HCAC/WS HennCap un A HCAC/U 11.53 10.05 11.10 6 11.10 11.10 +.00 +7.0 HSchein s Q HSIC 30 92.64 62.56 1027 77.37 8891 85.51 77.12 -2.86 +10.7 Herbalif s N HLF 25 60.41 30.36 1539 57.45 7820 59.91 57.43 -1.55 HercHld n N HRI 72.99 35.89 249 52.44 1317 57.05 50.84 -3.20 -16.2 HercTGC N HTGC 1.24 9.2 11 13.97 11.55 817 13.44 2732 13.68 13.25 -.12 +2.4 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 3 25.11 20 25.19 25.11 +.01 -2.0 HrtgeCo Q HTBK .44 3.0 17 18.10 12.76 177 14.71 954 15.03 14.25 -.15 -4.0 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 176 35.30 817 35.80 34.98 +.15 +14.6 HeritageIns N HRTG .24 1.6 98 19.15 8.85 191 14.64 1226 15.16 13.95 -.37 -18.8 HeritCryst Q HCCI 34 25.20 17.10 216 23.45 606 24.50 23.15 -.45 +7.8 HernTher h Q HRTX 42.90 14.40 693 38.70 3994 41.55 36.05 +2.10 +113.8 Hersha pfC N HTpC 1.72 7.0 25.87 23.82 1 24.65 1 24.65 24.45 +.18 -1.9 Hersha rs N HT 1.12 5.2 28 22.57 16.60 190 21.51 1242 21.96 21.48 -.30 +23.6 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 7 23.34 58 23.52 23.13 -5.4 Hersha pfE N HTpE 26.30 22.66 3 23.95 31 23.98 23.12 +.46 -3.2 Hershey N HSY 2.89f 3.0 21 115.82 89.10 634 97.70 4991 100.27 96.76 -1.46 -13.9 HertzGl N HTZ 27.27 13.40 3165 19.50 45126 20.35 15.56 +3.59 -11.8tHerzfldCrb Q CUBA .12e 7.54 6.53 6 6.58 49 6.61 6.51 -.02 -8.0 HeskaCorp Q HSKA 60 111.34 56.59 28 97.90 280 105.00 95.52 -4.76 +22.1 Hess N HES 1.00 1.6 71.14 37.25 2881 64.27 28188 68.31 63.56 -2.03 +35.4 Hess pfA N HESpA 79.62 48.24 38 71.56 157 75.22 71.04 -2.28 +23.6 HessMidP n N HESM 1.38f 6.0 22 23.34 18.32 42 22.92 220 23.00 22.13 +.21 +15.7 HP Ent n N HPE .45e 2.8 13 19.48 12.82 5035 15.85 24120 16.29 15.78 -.13 +10.4 Hexcel N HXL .60f .9 24 73.42 51.92 714 68.63 2293 70.15 68.44 -.37 +11.0 Hexindai n Q HX .40p 17.00 8.06 28 8.22 176 9.24 8.12 -.92 -25.6 Hi-Crush N HCLP 1.67e 12.2 15 16.65 7.25 1962 13.75 10019 13.85 12.65 +.50 +28.5 Hibbett Q HIBB 13 29.50 9.40 543 24.25 1965 24.60 23.05 +.10 +18.9 HighPtRs N HPR 7.60 2.66 2771 5.07 14305 6.55 4.85 -1.40 -1.2 HighlFlR n N HFRO 16.60 15.00 65 15.70 402 16.00 15.66 -.03 +1.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 223 18.22 1287 18.23 18.18 +.01 +.2tHighpwrInt Q HPJ 4 5.90 2.61 12 3.16 134 3.35 2.61 +.21 -14.7 HghwyH Q HIHO .40e 10.0 6.55 3.30 10 4.00 52 4.05 3.90 +.01 -4.8 HighwdPrp N HIW 1.85 3.7 26 53.34 41.34 320 49.41 2312 50.32 49.34 -.76 -2.9 Hill Intl N HIL 6.11 4.25 132 5.70 317 5.75 5.45 +.20 +4.6sHill-Rom N HRC .80 .8 25 96.47 71.91 286 95.00 2346 96.47 93.41 +.62 +12.7 HillenInc N HI .83 1.6 25 52.80 34.65 160 51.85 991 52.70 51.60 -.35 +16.0 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 2 30.15 23 30.50 30.00 -.35 -12.2tHilltopH N HTH .28 1.4 11 28.32 20.46 227 20.74 1711 21.20 20.46 -.14 -18.1tHilGrVa n N HGV 47.75 31.58 1305 31.57 9131 34.08 31.48 -2.31 -24.7 Hilton N HLT .60 .8 38 88.11 60.54 3271 75.65 18072 78.26 75.39 -2.38 -5.3 HimaxTch Q HIMX .10e 1.5 45 13.95 5.97 1493 6.56 10206 6.82 6.41 +.10 -37.0 HingmSv Q HIFS 1.40f .6 19 242.00 174.70 0 220.25 4 220.25 216.10 -.45 +6.4 Histogenics Q HSGX 3.35 1.60 174 2.44 810 2.47 2.25 +.03 +19.0 HoeghLP N HMLP 1.76f 9.8 11 19.85 15.33 72 17.90 770 18.10 17.25 -.10 -4.0 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 9 25.36 189 25.84 25.32 +.12 -5.8 HollyEngy N HEP 2.64f 8.1 15 36.02 26.09 1451 32.59 2526 34.00 30.47 +1.86 +.3 HollyFront N HFC 1.32 1.9 17 83.28 27.04 2016 69.02 14170 70.49 67.02 +1.37 +34.8 Hollysys Q HOLI .12e .5 11 28.35 17.90 188 23.45 854 24.00 22.53 +.63 +5.3 Hologic Q HOLX 45.09 35.10 1130 40.66 8837 42.38 40.58 -1.45 -4.9 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 7 44.95 70 46.06 42.82 -.90 +4.0 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 422 23.51 2268 23.71 22.99 +.38 +1.1 HomeDp N HD 4.12 2.1 26 207.61 146.89 2857 196.30 15235 199.74 195.11 +.66 +3.6sHmFdB LA Q HFBL .56f 1.7 20 34.49 26.00 2 33.75 4 34.49 33.75 +.35 +20.0 HomeStreet Q HMST 28 32.60 24.00 55 30.10 391 30.20 29.20 +.65 +4.0 HometBk n Q HMTA .16 1.2 15.79 10.60 3 13.55 3 14.00 13.50 -.09 +21.3 HomeTrBc Q HTBI 29 29.85 22.30 25 29.70 109 29.85 29.00 +.55 +15.3tHomolMd n Q FIXX 24.40 15.88 70 15.54 346 17.35 15.37 -1.21 -16.7 Honda N HMC .84e 2.8 37.29 27.36 924 30.09 3712 30.79 29.96 -.57 -11.7 HonwllIntl N HON 2.98 1.9 72 165.13 134.50 1541 153.09 10655 156.48 152.53 -1.95 -.2 HookerFu Q HOFT .56 1.2 17 52.75 35.90 57 45.30 258 46.40 44.50 +.60 +6.7 HopeBcp Q HOPE .56f 3.3 15 19.86 15.10 411 17.19 2463 17.43 16.90 +.11 -5.8sHopFedBc Q HFBC .28f 1.6 22 17.50 13.51 4 17.00 14 17.75 16.62 +.31 +20.6 HorMan N HMN 1.14 2.5 27 47.65 33.85 68 44.80 324 44.93 43.65 +.85 +1.6 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 29 20.87 205 21.32 20.60 +.03 +12.6 HorizGbl n N HZN 36 18.73 5.13 431 7.64 3028 8.18 6.64 +.95 -45.5sHorizPhm Q HZNP 21.10 11.17 1846 20.95 14059 21.10 17.42 +2.98 +43.5 HorizTFn Q HRZN 1.20 10.6 11 11.88 9.66 84 11.32 400 11.40 11.05 +.32 +.9 HorizFn22 n N HTFA 26.00 25.26 1 25.58 7 25.66 25.51 +.00 +.7 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 112 25.06 586 25.23 24.91 +.17 +2.2 HorzDAX Q DAX .60m 2.1 34.00 28.07 5 28.20 9 29.44 28.20 -1.00 -10.7sHorzSPCvC N HSPX 2.52e 3.7 53.15 46.37 3 51.57 26 53.15 51.57 -.15 +2.5 HorGKWld N KLDW 35.73 30.63 4 33.92 34 34.53 33.89 -.57 +1.3 Horz Saba n N CEFS 23.00 19.87 2 20.11 41 20.23 20.08 -6.0 HrzProSp n N FANZ 23.62 20.25 1 23.11 6 23.38 23.11 -.09 +3.7 Hormel s N HRL .75 2.0 23 38.00 29.75 1092 37.09 7329 37.37 36.78 +.07 +1.9 Hornbeck N HOS 5.35 2.26 198 4.61 789 4.63 4.01 +.49 +48.2sHortonwks Q HDP 22.00 14.15 2821 21.73 13622 22.20 16.84 +4.74 +8.1 HospPT Q HPT 2.12 7.6 11 31.27 23.83 447 27.97 2849 28.50 27.53 -.30 -6.3 HostHotls N HST 1.00a 4.9 17 22.47 17.26 8288 20.27 51757 21.75 20.14 -1.36 +2.1 HostessBr n Q TWNK 21 15.41 11.00 2026 11.73 14457 14.51 11.41 -2.69 -20.8tHoughMH Q HMHC 12.25 5.10 539 5.70 3854 5.80 5.10 -.10 -38.7 HoulihnL n N HLI 1.08 2.2 19 53.20 34.41 415 48.21 1501 48.62 47.16 +.23 +6.1 HstnAEn A HUSA .64 .22 189 .24 1116 .25 .23 +.00 -28.2 HoustWC Q HWCC .12m 1.5 9.32 4.70 29 8.10 193 9.00 7.75 +.20 +12.5tHovnEn pf A Q HOVNP 8.47 5.25 5.25 3 5.75 5.25 -.50 -30.0 HovnanE N HOV 3.41 1.51 647 1.64 4418 1.76 1.55 +.05 -51.0 HowardBcp Q HBMD 26 24.20 15.70 23 16.15 104 17.00 16.10 -.30 -26.6 HHughes N HHC 27 142.36 114.28 233 128.89 1979 136.55 126.91 -6.89 -1.8 HuanPwr N HNP 2.45e 9.2 31.03 23.64 47 26.61 205 28.18 26.61 -1.63 +6.4 HuazhuGr Q HTHT 28 49.60 24.08 1465 33.88 7553 35.07 32.41 +.78 -6.2 HubGroup Q HUBG 29 56.60 33.55 249 51.90 1682 54.05 51.65 -.95 +8.4 Hubbell N HUBB 3.08 2.6 21 149.03 100.55 187 117.92 1541 120.14 116.73 -1.64 -12.9 HubSpot N HUBS 143.00 65.70 411 130.65 2281 132.25 120.00 +9.95 +47.8 HudBayM g N HBM .02 7 10.25 4.75 283 5.10 1714 5.23 4.90 +.05 -42.0 HudsonGbl Q HSON .20 11.4 2.44 1.29 1 1.76 320 1.77 1.70 +.06 -21.8 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 602 33.46 3329 34.70 33.45 -.54 -2.3tHudsonTc Q HDSN 31 10.40 1.58 1257 1.83 4568 2.16 1.58 -.05 -69.9 HugotnR N HGT .09e 14.8 2 1.90 .52 14 .61 415 .65 .60 -.03 -56.4sHumana N HUM 2.00f .6 27 327.50 231.90 380 325.04 2176 327.50 320.61 +.93 +31.0 HuntCoFn N HCFT .40m 11.4 5 4.95 2.55 337 3.47 795 3.49 3.17 +.11 -13.3 HuntJB Q JBHT .96 .8 18 131.74 89.81 669 121.11 2540 123.48 119.95 +.30 +5.3sHunterMar Q HUNT 9.92 9.68 9.85 416 9.92 9.82 -.05 +.9 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 8237 15.84 42827 16.21 15.63 +.11 +8.8 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 16 26.20 84 26.43 26.16 -.23 -6.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.57 10 25.67 25.55 -.08 -1.8 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 15 40.38 80 41.05 40.17 -.27 +5.3 HuntgtnEco N HECO .47e .2 44.87 39.67 43.48 1 43.48 43.31 +.19 +4.3 Str 7handl n Q HNDL 25.98 23.65 1 24.28 117 24.29 24.22 +.08 -3.1 HuntgtnIng N HII 2.88 1.2 22 276.69 201.91 279 237.85 1385 240.09 231.67 +1.89 +.9 Huntsmn N HUN .65 2.0 11 36.09 24.51 1647 31.76 8561 33.00 31.72 -.70 -4.6 Hurco Q HURC .44 1.0 17 50.50 32.95 10 43.05 45 45.10 42.78 -1.10 +2.3sHuronCon Q HURN 48.45 29.53 143 48.05 698 48.55 46.10 +1.65 +18.8 HutChMd n Q HCM 42.25 22.90 46 32.90 460 33.00 30.64 +1.11 -16.5 HuttigBld Q HBP 7.75 3.50 67 5.04 200 5.15 4.86 -.10 -24.2 Huya n N HUYA 50.82 15.25 2125 32.19 9665 32.96 30.13 +.62 +100.4 Hyatt N H .60 .8 36 84.89 55.70 495 77.68 2884 79.56 77.40 -.66 +5.6 Hydrognc Q HYGS 12.00 4.95 29 6.20 163 6.29 5.75 +.25 -44.1 HyreCar n Q HYRE 6.50 2.58 87 2.98 413 3.40 2.94 -.37 -41.6tHysterYale N HY 1.24f 2.1 15 93.90 59.10 35 58.97 213 63.19 58.47 -3.34 -30.8I -:I-AMCap n Q IAM 11.94 9.75 0 10.05 59 10.14 10.05 -.10 +1.8 I-AMCap rt Q IAMXR .52 .21 .35 54 .37 .35 -.00 +16.3 i3 Vert n Q IIIV 19.50 13.79 411 15.25 709 16.86 14.50 +.18 -16.9sIAC Inter Q IAC 1.36 .7 73 183.77 100.57 2034 193.00 8021 195.27 151.60 +40.29 +57.8 IAMGld g N IAG 1.52f 30.8 82 7.25 4.80 3775 4.93 13239 5.58 4.90 -.63 -15.4 ICAD Q ICAD 4.89 2.80 49 2.90 294 3.65 2.87 -.03 -15.7 ICC Hld n Q ICCH 71 18.00 14.54 1 15.01 5 15.13 15.01 -.19 -7.7 ICF Intl Q ICFI .56 .7 23 80.70 41.10 50 76.10 828 79.40 74.00 -1.95 +45.0 ICICI Bk N IBN .16e 1.7 11.26 7.61 6169 9.51 41996 9.89 9.05 +.57 -2.3sICU Med Q ICUI 313.20 164.00 509 292.40 1496 321.70 281.85 -.95 +35.4 IClickInt n Q ICLK 11.40 5.03 132 6.15 743 6.17 5.51 +.51 -32.0 ID Syst Q IDSY 8.05 5.37 0 6.94 35 6.97 6.04 +.76 IdexxLab s Q IDXX 73 252.49 146.09 281 243.52 2203 249.18 240.56 +.88 +55.7 IDT Cp N IDT 1.00f 19.3 16.48 4.82 84 5.19 938 5.45 5.18 -.11 -51.0 IEC Elec A IEC 6.80 3.42 84 5.58 827 5.73 4.77 +.27 +35.4sIES Hldgs Q IESC 27 20.25 14.05 21 19.15 205 20.25 18.85 +.30 +11.0 IF Bancp Q IROQ .20f .8 28 25.04 19.10 1 24.29 1 24.30 24.26 -.08 +23.5 IFresh n Q IFMK 18.00 1.69 49 2.94 8192 4.74 2.22 +.74 -77.4sIHS Mark Q INFO 31 54.41 42.40 779 53.79 4524 54.41 52.98 +.84 +19.1 II-VI Q IIVI 29 53.08 34.05 534 45.25 4533 46.50 39.00 +6.35 -3.6 ILG Inc Q ILG .70 2.1 39 35.00 24.38 543 34.00 3928 34.72 33.99 -.38 +19.4 IMV Inc n Q IMV 7.21 4.50 9 5.09 24 5.10 4.75 +.11 -26.1tING N ING .14e 1.0 20.58 14.14 5010 13.76 11881 14.97 13.69 -.93 -25.5 ING 6.125 N ISG 1.53 6.0 26.37 25.20 10 25.62 67 25.74 25.62 -.02 +.3 ING 6.375 N ISF 1.59 6.1 26.40 25.40 68 25.86 413 25.89 25.76 +.06 +.6sINTLFCStn Q INTL 18 57.00 33.11 36 54.85 209 57.00 53.31 -.49 +29.0 ION Geo rs N IO 32.45 4.26 164 16.75 1445 18.00 15.35 -1.25 -15.2 IPG Photon Q IPGP 26 264.11 161.05 481 162.47 3617 175.24 161.77 -7.99 -24.1 iPass Q IPAS .89 .25 716 .30 5132 .41 .25 -.07 -43.1 iPicEnt n Q IPIC 17.00 5.91 5 6.99 45 7.74 6.16 +.04 -53.8 IQ M Ins n N MMIN 29.89 24.66 1 24.82 1 24.82 24.82 -.05 -1.6 IQ HdgMult N QAI 33.13 29.42 84 30.59 413 30.73 30.53 -.07 +.5 IQ Hedge N MCRO 27.20 25.64 0 26.19 6 26.31 26.10 -.11 -1.4 IQ HdgLgS N QLS 24.53 20.92 1 22.10 18 22.29 22.10 -.10 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 4 25.85 3036 26.34 25.80 -.13 +2.2 IQ Ch SC n N CSML 29.96 23.89 60 28.93 268 29.30 28.77 +.03 +3.1 IQ HdgEv N QED 22.00 20.76 21.44 3 21.47 21.41 +.13 +2.6 IQ HiYlVl n N HYLV 25.58 23.73 24.26 2 24.27 24.25 +.05 -3.5 IQ CorePl n N AGGP 20.27 18.45 44 19.16 237 19.38 19.07 -.02 -4.0 IQ CoreBd n N AGGE 19.86 18.22 4 18.62 39 18.64 18.57 +.02 -4.9 IQ GTAA N QGTA 25.44 23.26 14 23.95 19 24.21 23.94 -.23 -1.9 IQ 50HJpn N HFXJ 23.96 19.89 21.59 1 21.62 21.43 -.10 -4.3 IQ 50HgEur N HFXE 21.45 19.16 2 19.60 7 20.01 19.57 -.34 -3.6 IQ 50HIntl N HFXI 22.80 20.05 8 20.78 104 21.23 20.76 -.33 -4.0sIQ RealRtn N CPI 28.21 27.17 28 27.87 42 28.21 27.83 +.03 +1.6 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 3 26.45 93 26.79 26.35 -.29 +.5 IQMrgArb N MNA 31.92 30.25 57 31.18 514 31.32 31.03 -.02 +.4 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.00 4 32.60 32.00 -.40 -8.4 IQ GlbRes N GRES .10e .4 29.30 26.13 12 26.88 71 27.22 26.82 -.16 -5.9 IQIYI n Q IQ 46.23 15.30 7507 29.40 51908 30.77 28.47 +.90 +89.1 IQVIA Hldg N IQV 15 125.35 87.45 484 121.15 3808 123.52 120.42 -1.99 +23.7tIRSA N IRS 32.97 16.51 95 16.65 448 18.75 16.41 -1.74 -43.8 IRSA Prop Q IRCP 1.86e 6.4 64.68 27.29 17 29.10 31 34.12 28.26 -3.40 -48.5 IRhythm n Q IRTC 90.40 42.33 216 83.89 1470 86.14 81.00 -.61 +49.7 iRobot Q IRBT 37 107.08 55.77 410 86.50 3362 88.49 81.55 +4.76 +12.8tiShGold N IAU 13.11 11.58 13235 11.61 48123 11.67 11.58 -.03 -7.2 iShGSCI N GSG 18.31 13.93 492 17.02 2581 17.40 16.95 -.18 +4.5 iSAstla N EWA 1.01e 4.5 24.19 21.54 1719 22.48 6218 23.01 22.42 -.24 -3.0 iSAstria N EWO .37e 1.6 27.41 22.25 28 22.53 2915 23.82 22.43 -1.04 -8.6 iShBelg N EWK .51e 2.6 23.00 19.45 11 19.64 27 20.26 19.60 -.51 -6.6 iShBrazil N EWZ .67e 2.0 47.85 30.98 41253 33.84 146720 37.62 33.73 -3.71 -16.3 iShCanada N EWC .48e 1.7 30.60 26.91 1664 28.78 9542 29.43 28.70 -.46 -2.9 iShEMU N EZU .86e 2.1 47.13 40.28 19417 40.63 30571 42.26 40.50 -1.35 -6.3 iSFrance N EWQ .58e 1.9 33.73 29.16 2418 30.42 6443 31.64 30.34 -.97 -2.6 iShGerm N EWG .60e 2.0 35.87 29.32 3499 29.72 12545 30.91 29.63 -.97 -10.0 iSh HK N EWH .61e 2.5 26.93 23.79 3880 24.27 19730 24.72 24.00 +.31 -4.5tiSh SKor N EWY .65e 1.0 79.07 64.86 3433 64.71 10546 66.88 64.61 -1.25 -13.6 iShMexico N EWW .78e 1.6 57.82 43.55 6530 49.62 21787 53.06 49.37 -2.27 +.7 iShNeth N EWN .66e 2.1 34.09 29.99 407 30.70 1368 31.76 30.62 -.95 -3.2 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 133 45.90 770 46.90 45.77 -.16 -4.0 iShSoAfr N EZA 1.02e 1.8 76.53 53.17 843 56.01 2541 60.26 55.64 -3.56 -20.0 iShSpain N EWP .99e 3.3 36.38 29.62 1267 29.81 2559 31.16 29.75 -1.16 -9.0 iSSwedn N EWD .76e 2.4 36.71 29.81 120 31.14 506 32.05 31.03 -.77 -8.1 iShSwitz N EWL .75e 2.2 37.84 31.94 506 34.03 2237 34.74 34.03 -.58 -4.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 155 28.80 875 29.86 28.67 -.77 -13.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 31 48.96 140 49.33 48.95 -.27 -3.0 iShxUSH bt A HYXU .92e 1.8 57.19 51.35 5 51.56 70 52.56 51.49 -.65 -5.3 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 8 48.20 44 48.62 47.99 -.27 -5.8 iShEMkHY N EMHY 3.98 8.8 51.12 44.85 61 45.27 302 46.57 45.21 -1.29 -9.4 iShAsiaPDv N DVYA 2.29e 5.1 51.42 44.06 2 44.97 19 45.75 44.87 -.36 -10.2 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 33 39.43 370 40.82 39.34 -1.39 -5.7tiShGblSilv N SLVP .29e 3.1 12.00 9.25 66 9.27 250 9.56 9.25 -.29 -14.4 iShGblEnP N FILL .59e 2.6 24.50 18.08 13 22.90 46 23.51 22.84 -.21 +6.3 iShGblAgri N VEGI .55e 1.9 31.00 26.69 2 28.82 7 29.50 28.82 -.43 -1.8 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 20 89.44 71 91.00 89.30 -.84 +1.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 66.30 15 68.86 171 70.14 68.28 -.22 -6.6 iShEMktSC N EEMS .89e 1.9 57.36 46.72 42 47.42 126 48.81 47.35 -1.29 -10.7tiShEMkBd N LEMB .42e 1.0 50.78 43.94 969 43.51 1455 45.46 43.36 -1.90 -9.7 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 114 85.27 1152 86.09 85.21 -.48 +1.1 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.37 645 58.82 2008 59.71 58.56 -.41 -3.2 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 87 75.93 859 77.32 75.78 -1.43 -4.8 iShThai N THD 1.88e 2.1 103.71 78.41 326 87.70 786 89.94 87.04 -1.37 -5.2 iShIsrael N EIS .81e 1.5 54.66 46.67 5 53.52 39 54.21 53.32 +.30 +4.3 iShChile N ECH .71e 1.6 56.53 42.73 532 45.19 2017 47.37 44.85 -2.31 -13.4 iShBRIC N BKF .54e 1.3 50.94 39.66 22 41.53 273 42.55 41.39 -.67 -6.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 15 58.04 57 58.58 57.91 -.12 +4.7tiShTurkey Q TUR 1.10e 5.1 47.13 24.90 13289 21.42 19254 26.56 19.65 -5.55 -50.7 iShSilver N SLV 17.14 14.35 6273 14.41 23092 14.59 14.38 -.09 -9.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 497 125.99 1491 127.26 125.58 -.07 +6.2 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 4 105.66 24 107.21 105.56 -.62 +.1tiShIntTBd s Q IGOV 201.98 48.33 122 48.23 361 48.74 48.14 -.33 -3.4 iShMrnLG N JKE 1.20e .7 183.69 141.15 9 179.95 88 181.59 178.84 +1.00 +15.0 iShNewZea Q ENZL 2.01e 4.3 51.06 44.71 16 46.91 70 47.61 46.76 -.54 -1.2tiSh1-3yITB Q ISHG .20e .2 87.67 81.46 6 80.98 18 82.04 80.93 -.87 -3.8 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 14 162.59 64 164.32 162.19 -.90 +2.3 iShBrazSC N EWZS .40e 3.1 18.14 12.00 19 12.77 177 14.35 12.77 -1.53 -21.6 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 6 17.48 73 17.79 17.44 -.20 -6.3siShSPTUS s N ITOT 65.77 55.13 556 65.15 3701 65.77 65.01 +.01 +6.6 iShSTNtMu N SUB .86 .8 106.40 104.31 147 105.11 398 105.18 105.06 -.05 +.2 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 12 111.09 46 111.18 110.75 +.27 -1.8 iShSelDiv Q DVY 3.03e 3.0 102.32 90.47 239 99.76 1599 100.35 99.61 -.26 +1.2 iShGTimb Q WOOD .94e 1.3 83.88 61.04 13 75.09 238 76.00 74.96 -.57 +5.6 iShTIPS N TIP 1.69e 1.5 115.26 111.01 710 111.88 5733 112.03 111.18 +.50 -1.9 iShEurFn Q EUFN .74e 3.7 25.85 19.86 1881 20.02 4005 20.77 19.95 -.67 -14.1 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 621 71.34 5074 72.79 71.08 -.21 -6.5 iShChinaLC N FXI .87e 2.0 54.00 41.23 29327 42.77 103695 43.61 41.69 +.63 -7.4 iShTransp N IYT 1.70e .9 206.73 162.38 114 199.56 736 202.53 198.25 -.24 +4.1 iShChinaSC N ECNS 1.73e 3.6 56.49 45.00 1 48.56 20 49.16 47.44 -.42 -3.9 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 3290 285.07 17232 288.02 284.36 -.48 +6.0 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 188.67 39 191.19 187.17 -1.17 +1.6 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 4 28.42 10 29.22 28.42 -.76 -13.6 iShGClnEn Q ICLN .33e 3.8 10.08 8.58 60 8.74 262 9.00 8.74 -.23 -6.2 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 4136 106.23 15113 106.36 105.80 +.26 -2.8 iShEMkts N EEM .59e 1.4 52.08 42.15 86602 43.19 224093 44.55 43.05 -1.02 -8.3 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 647 47.17 3758 48.40 47.05 -.94 -5.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4766 115.36 27932 115.75 115.03 -.15 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 2171 72.65 7619 73.90 72.45 -.72 +.8 iSKokusai N TOK 1.60e 2.4 69.65 60.17 2 66.15 5 67.17 66.15 -.43 +2.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 974 24.57 5913 24.60 24.41 +.13 -2.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.95 783 61.70 5939 62.98 61.58 -1.13 -4.3 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 27 56.12 86 57.01 55.81 +.08 -7.3 iShEMBd Q EMB 5.27e 5.0 117.46 105.17 7195 106.37 19337 108.39 106.08 -1.94 -8.4 iShGblTech N IXN 1.10e .6 174.94 135.10 57 170.76 450 173.50 170.07 -.02 +11.1 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 22 50.68 37 50.83 50.55 -.08 -4.1 iSMrnMCG N JKH .59e .3 229.36 180.50 1 226.76 15 228.42 225.24 +2.03 +12.0 iShIndones N EIDO .35e 1.5 30.61 21.90 1501 24.00 4607 24.72 23.79 -.16 -15.6 iSSP500Gr N IVW 2.03e 1.2 172.69 138.20 424 170.79 3594 172.62 170.29 +.12 +11.8 iShNYMun s N NYF 56.36 54.26 16 54.64 127 54.69 54.46 +.10 -2.1 iShGblHcr s N IXJ 61.56 53.45 72 59.95 793 60.71 59.75 -.47 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 4 48.49 34 48.49 48.21 +.13 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 11 65.76 129 67.39 65.63 -.95 -6.0 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 391 86.79 1063 87.80 86.61 -.23 +4.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 150 36.83 2109 37.84 36.57 -.34 +3.6 iShCalMn s N CMF 59.75 57.68 53 58.50 273 58.52 58.35 +.05 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 15 50.07 87 50.13 49.73 +.27 -2.3 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 4 86.56 20 87.41 86.56 -.31 +3.2 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 105 43.11 847 43.87 43.09 -.42 -4.7 iShNANatR N IGE .85e 2.3 38.33 30.59 89 36.35 509 37.10 36.16 -.23 +2.6 iSh JPXNik N JPXN 70.78 58.84 1 61.87 8 63.41 61.87 -1.25 -4.7 iShUSAVal N VLUE 1.49e 1.7 89.40 73.08 423 86.12 1552 87.18 85.86 -.41 +3.0 iShLatAm N ILF .60e 1.9 39.54 28.68 4519 30.98 10444 33.68 30.84 -2.49 -9.3 iShUSAMo N MTUM .81e .7 115.33 90.67 389 113.83 3281 114.80 111.08 +.78 +10.4 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 13 161.96 62 163.94 161.87 -.88 +1.5 iShPhilpns N EPHE .20e .6 40.19 28.80 254 32.73 985 33.50 32.62 -.40 -15.7 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 732 114.15 3729 115.62 113.84 -.58 -.1 iShNMuBd N MUB 2.59 2.4 111.66 107.56 626 108.85 2763 108.92 108.55 +.12 -1.7 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.20 1 41.66 3 42.34 41.16 -.91 -4.5 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 12 52.60 78 53.25 52.44 -.14 +.3 iShIntlDev N WPS 1.16e 3.1 42.27 37.12 114 37.48 135 38.53 37.38 -.70 -5.1 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 37 62.32 207 63.85 61.91 +.16 -5.6 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 8058 120.66 30390 121.05 118.57 +1.44 -4.9 iSRTop200G N IWY .82e 1.0 82.95 65.31 30 82.00 195 82.88 81.81 +.14 +12.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 4328 102.37 17524 102.50 101.54 +.65 -3.0siShRTop200 N IWL 1.02e 1.6 66.35 55.62 27 65.60 59 66.35 65.52 -.16 +6.7 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 393 32.47 2069 33.19 32.38 -.43 -3.9 iSh1-3yTB Q SHY .52 .6 84.72 83.04 1497 83.25 5677 83.26 83.09 +.13 -.7 iS Eafe N EFA 1.66e 2.5 75.27 65.86 28625 66.74 83975 68.54 66.61 -1.38 -5.1 iShGerSC bt A EWGS .69e 1.1 70.42 55.04 3 61.55 23 62.99 61.03 -1.05 -4.3 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 4 39.28 9 40.05 39.18 -1.01 -4.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 263 89.95 1540 91.08 89.88 -.58 +.9 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 10 60.13 53 60.27 59.80 +.01 -7.2siSRusMCG N IWP 1.02e .8 132.79 106.74 195 131.45 784 132.79 130.36 +.92 +9.0 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 49 28.77 382 29.46 28.73 -.58 -4.1 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 31 55.59 197 56.75 55.18 -.78 -3.9 iShNorC bt A ENOR .58e 2.1 29.21 24.04 1 27.39 124 28.19 27.39 -.27 +6.2 iShRusMid N IWR 2.85e 1.3 220.02 188.02 115 217.43 799 219.65 217.12 -.14 +4.5 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 181.62 11 183.58 181.16 -.54 +4.3 iShIreland N EIRL .55e 1.2 50.12 42.91 8 45.21 56 47.02 45.05 -1.54 -5.8siSCorSPMid N IJH 1.89e .9 202.05 168.25 1255 199.35 5868 202.05 198.98 -.40 +5.0 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 31 58.53 740 58.85 58.25 -.13 -7.4 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 9473 85.89 41862 86.23 85.82 -.06 -1.6 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 6 39.80 20 41.09 39.79 -.93 +1.0 iShSft N IGV .12e .1 197.86 137.14 466 192.76 1440 193.81 188.95 +3.24 +24.7 iShCorUS n N FTY 51.01 43.20 45 49.35 825 50.37 49.35 -.80 -.5 iShDenC bt A EDEN .81e 1.3 71.11 62.85 10 64.61 31 67.16 64.57 -2.89 -4.4 iShs SOX Q SOXX 1.55e .8 198.84 142.78 1083 183.95 5925 190.90 183.08 -3.49 +8.3 iShIndia50 Q INDY .15e .4 39.29 33.37 78 37.15 584 37.86 37.05 -.43 +.1 iShNetw N IGN .25e .5 55.29 44.16 2 52.68 81 53.41 51.80 +.87 +8.7 iShNATch N IGM .73e .4 206.49 148.00 87 202.42 193 204.75 200.13 +1.96 +19.9 iShNsdBio s Q IBB 120.06 100.22 3414 116.73 8634 118.75 116.33 -.44 +9.3 iShResRE N REZ 2.01e 3.2 66.52 53.83 11 63.24 79 64.11 63.20 -.51 +1.6 iSh2019Mun N IBMH .27 1.1 25.65 24.92 13 25.37 104 25.42 25.37 -.04 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 90 100.65 553 102.88 100.63 -1.78 -.7 iShKLDSoc N DSI 1.11e 1.1 106.23 88.85 51 104.78 220 106.17 104.57 -.29 +6.7 iShGbl100 s N IOO 49.47 42.39 30 47.65 171 48.43 47.47 -.33 +3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 8 25.44 70 25.44 25.41 +.01 +.2siShConsSv N IYC 1.50e .7 203.19 160.53 51 201.35 135 203.19 199.56 +1.80 +12.3 iShMBS Q MBB 3.04e 2.4 107.76 102.93 333 104.01 1713 104.12 103.58 +.33 -2.4 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 9 110.57 211 110.57 110.00 +.40 -3.0 iShIndia bt A INDA .24e .7 38.21 32.16 3746 35.29 16916 35.90 35.24 -.46 -2.2 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 1271 124.98 7744 126.53 124.72 -.62 +.5 iSMrnSCG N JKK .87e .4 211.03 156.02 1 206.14 24 206.69 202.00 +3.86 +14.9 iShPoland N EPOL .42e 1.8 30.19 21.30 441 22.97 2279 24.25 22.85 -.89 -15.2 iSMCGth N IJK 1.88e .8 233.15 190.88 40 229.88 320 232.76 229.69 -.35 +6.5 iShIntGvC N GVI 1.99 1.8 111.75 106.93 73 107.74 407 107.89 107.40 +.31 -1.8 iSR1KGr N IWF 1.45e 1.0 151.91 119.96 1042 150.39 6615 151.87 149.73 +.45 +11.7 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 14 43.86 265 44.66 43.83 -.77 -16.6 iShCrUSCr s Q CRED 56.47 53.19 84 53.75 460 53.91 53.55 -.02 -4.0siSRus1K N IWB 2.36e 1.5 159.36 134.39 1145 157.78 3349 159.36 157.40 -.12 +6.2 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 957 134.12 4309 135.20 133.41 +.31 +6.7 iShIntCr s Q CIU 55.35 52.86 2116 53.28 6050 53.38 53.14 +.01 -2.4 iSh1-3Cr s Q CSJ 52.81 50.59 1959 51.97 4610 51.98 51.77 +.16 -.6 iSR2KGr N IWO 1.36e .6 214.74 162.12 1372 210.92 5817 212.54 207.88 +2.59 +13.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 83 130.82 151 130.97 129.42 +1.11 -3.8 iShFltRtB N FLOT .32 .6 51.10 50.79 1061 50.96 6638 50.99 50.93 +.03 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 20517 167.53 77066 168.71 165.90 +1.14 +9.9 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 439 119.88 1210 120.02 119.32 +.41 -1.9 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 222 88.20 1115 88.89 87.92 -.24 -2.2 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 193 55.56 1528 56.29 55.45 -.30 +.3siSCorUSGr s Q IUSG .72e 1.2 60.63 48.59 256 59.97 1382 60.63 59.81 +.03 +11.5 iShChina N MCHI .61e 1.0 76.72 58.04 7213 62.16 18675 63.21 60.97 +.43 -6.6 iShShtTrB Q SHV .03e 110.45 110.18 667 110.35 4093 110.35 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.17 36.52 1599 37.34 11074 37.50 37.31 -.13 -1.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 483 71.30 2812 72.76 71.16 -1.15 -2.3siSRus3K N IWV 2.47e 1.5 170.05 142.71 166 168.39 678 170.05 168.03 -.03 +6.5 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 10 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 41

iSGblMatl N MXI 1.02e 1.5 75.19 61.73 6 66.60 208 68.48 66.47 -1.55 -5.0 iShUtils N IDU 4.54e 3.4 142.50 119.51 26 134.57 106 136.26 134.12 -.46 +1.3siSUSAMinV N USMV .87e 1.6 55.63 49.50 952 55.34 5467 55.63 55.24 +.06 +4.9 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 5 155.58 22 157.31 155.07 +.19 +2.2siShMCVal N IJJ 2.16e 1.3 168.30 142.74 52 166.02 396 168.30 165.59 -.31 +3.7 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 4 49.20 74 49.95 49.12 -.57 -.7 iShTelecm N IYZ .68e 2.4 33.00 26.34 223 28.51 1244 28.77 27.89 +.59 -3.1 iShTech N IYW 1.20e .6 191.62 143.35 94 188.71 590 191.25 187.27 +1.00 +15.9 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 2 89.80 32 91.74 89.80 -1.33 -3.3 iShGblCSt s N KXI 54.58 47.79 32 49.92 103 50.98 49.72 -.99 iShREst N IYR 2.76e 3.4 83.27 71.27 6232 80.75 27161 82.47 80.75 -1.46 -.3 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 7 116.22 191 118.18 115.97 -.55 +6.2 iSh0-5Tips N STIP 100.84 98.65 59 99.01 310 99.05 98.75 +.18 -.9 iShHmCnst N ITB .09e .2 46.56 33.10 2470 37.96 9754 38.63 37.13 +.45 -13.2 iShInds N IYJ 1.65e 1.1 158.32 129.07 13 150.06 73 152.29 149.63 -.53 +1.8 iShAerosp N ITA 1.31e .6 207.47 164.85 147 202.87 787 204.85 202.02 -.91 +7.8 iShHltcare N IYH 3.01e 1.6 193.31 163.20 58 191.33 288 192.94 190.62 -.30 +9.8 iShFinSv N IYG 1.21e .9 142.14 110.22 83 135.43 480 137.85 134.09 -.88 +3.8 iShRegBks N IAT .61e 1.2 54.74 41.83 294 51.31 643 52.00 50.95 -.03 +4.1 iShInsur N IAK .82e 1.3 69.95 59.34 1 64.81 20 66.03 64.66 -.60 -2.7 iShFincls N IYF 1.45e 1.2 126.54 105.78 140 122.06 504 124.00 121.78 -.73 +2.2 iShBroker N IAI .65e 1.0 70.58 51.86 32 64.48 477 65.84 64.07 -.27 +2.7 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 455 41.47 2189 42.18 41.11 -.02 +4.6 iShESGSel N KLD 1.14e 1.0 119.20 101.54 12 116.80 63 118.47 116.38 -.79 +5.2siShCrSPS s N IJR 87.77 66.77 3093 87.22 15001 87.77 86.43 +.61 +13.6 iShMedDev N IHI 1.57e .8 212.08 160.37 87 208.92 571 211.63 208.42 -1.24 +20.4 iShConsGd N IYK 2.43e 2.0 130.93 111.06 10 119.87 52 122.02 119.67 -1.93 -5.4siShHltcPrv N IHF .24e .1 189.70 139.65 20 189.00 221 189.70 186.80 +1.78 +20.5 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 627 59.70 3713 61.27 59.59 -1.28 -5.4siShPharm N IHE 3.11e .9 166.81 139.28 4 164.85 42 166.81 162.59 +1.77 +6.8 iShBasM N IYM 1.42e 1.4 108.32 89.47 43 100.22 223 102.13 99.78 -.81 -1.9 iShPeru N EPU .70e 1.8 44.95 35.59 32 38.79 170 39.65 38.69 -.86 -5.3 iShCorEafe N IEFA 1.56e 2.5 70.84 61.63 7290 62.99 28473 64.62 62.87 -1.30 -4.7 iShOilEq N IEZ .86e 2.4 40.89 29.57 14 36.16 158 36.75 35.60 +.20 +.7siShDJ US N IYY 2.01e 1.4 143.37 120.99 13 142.06 58 143.37 141.71 -.07 +6.3 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 34 74.36 231 75.85 73.45 +.06 +14.5 iShAggrAllo N AOA .98e 1.8 56.94 51.55 32 53.84 208 54.50 53.70 -.42 -.1 iShCrShUS s Q ISTB 50.47 48.89 188 49.06 956 49.12 49.00 +.02 -1.5 iShEurope N IEV 1.12e 2.5 50.81 43.96 545 44.56 1480 45.94 44.46 -1.11 -5.7 iShGroAllo N AOR .81e 1.8 46.77 43.25 48 44.59 193 45.03 44.54 -.30 -.7 iSRusMic N IWC 1.08e 1.0 109.96 83.45 42 106.27 210 107.00 105.13 +.75 +11.0 iShModAllo N AOM .71e 1.9 39.05 36.94 82 37.67 447 37.87 37.66 -.10 -1.0 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 46 24.51 189 24.80 24.51 -.22 -5.1 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 398 51.12 2187 52.51 51.00 -.95 -7.4 iSSCVal N IJS 1.73e 1.0 170.40 132.50 62 168.35 507 169.41 167.00 +1.14 +9.6 iShConsAllo N AOK .64e 1.9 35.27 33.64 41 34.08 189 34.24 34.05 -.11 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 157 78.61 623 80.57 78.39 -1.55 -2.6siShSCGrth Q IJT 1.54e .8 201.47 149.00 96 200.03 640 201.47 198.04 +1.80 +17.6 iShiB3-20F s N IBCD 24.82 24.24 9 24.33 24 24.44 24.30 -.00 -.8 iShiB3-23x s N IBCE 24.76 23.38 3 23.58 5 23.64 23.57 -.01 -2.9 iShBd3-23 s N IBDD 26.95 25.50 63 25.71 69 25.77 25.61 +.05 -2.8 iShBd3-20 s N IBDC 26.38 25.81 10 25.99 51 26.03 25.87 +.02 -.3 iStar N STAR 7 12.22 9.75 382 10.26 2733 10.83 10.24 -.65 -9.2 iStar pfD N STARpD 2.00 7.9 26.12 24.29 5 25.34 24 25.58 25.27 -.08 -.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.00 4 25.25 25.00 -.13 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 6 24.88 40 25.02 24.71 -.14 -1.2 IT TchPck A ITP 3 2.45 .75 743 .91 808 1.25 .80 -.03 -29.5sITT Inc N ITT .54 .9 20 63.04 38.66 528 60.31 3492 63.04 59.73 -1.23 +13.0 Itus Cp hrs Q ITUS 6.43 .60 211 3.90 552 3.90 3.24 +.61 +65.3 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 287 84.70 1294 85.05 82.85 +1.35 +9.3 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 2 26.95 6 27.17 26.65 -.12 -5.0 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 27.05 4 27.71 26.80 +.13 -3.7sIcahn Ent Q IEP 7.00f 9.2 32 81.88 49.13 181 76.36 922 81.88 76.25 -.39 +44.1 IchorHld n Q ICHR 11 35.51 17.76 645 22.70 4893 24.00 21.50 +.75 -7.7sIcon PLC Q ICLR 38 146.31 101.00 559 147.55 1408 149.69 142.28 +3.61 +31.6tIconixBrnd Q ICON 1 6.29 .49 1737 .45 8640 .62 .42 -.06 -65.1 Idacorp N IDA 2.36 2.5 24 100.04 79.59 113 96.20 926 97.65 94.35 +2.08 +5.3tIdealPower Q IPWR 2.94 .71 106 .70 409 .85 .65 -.11 -50.7sIdentive lf Q INVE 5.90 2.55 141 6.11 346 6.50 5.05 +1.01 +82.9 IderaPh rs Q IDRA 22.96 5.20 800 6.25 4747 7.95 5.38 +.72 -63.0sIDEX N IEX 1.72 1.1 33 154.62 110.25 155 151.04 895 154.62 150.48 -.72 +14.5 iGATE N PTI 19.52 iKangHlth Q KANG 18 21.01 13.15 177 20.40 948 20.65 20.38 -.24 +29.1 Ikonics Q IKNX 13.03 7.25 9.70 17 10.40 8.73 -.60 +29.0 ITW N ITW 4.00f 2.9 25 179.07 134.66 1423 136.47 6634 142.52 135.58 -3.08 -18.2sIllumina Q ILMN 86 341.08 189.15 895 330.25 4609 341.08 329.44 -2.24 +51.2 ImageSens Q ISNS 5.20 2.50 43 4.70 57 4.80 3.85 +.55 +59.3 Imax Corp N IMAX 26.70 17.58 310 22.75 1963 23.00 22.10 +.30 -1.7 Immersn h Q IMMR 6 17.71 5.76 418 11.72 3987 11.81 10.42 +.94 +66.0 ImmuCell Q ICCC 73 9.25 5.26 8 6.56 25 6.83 6.50 -.12 -25.4 ImmuneDs Q IMDZ 11.25 2.80 104 3.50 871 3.65 3.30 -10.3 ImunoCll rs A IMUC .55 .17 192 .23 900 .24 .21 -.00 -28.5 ImunoGn Q IMGN 13.41 4.80 1007 8.94 7015 9.27 8.38 -.24 +39.5 Imunmd Q IMMU 27.33 7.17 635 23.61 4530 23.93 22.96 +.28 +46.1 Immuron n Q IMRN 16.70 4.47 1 10.17 10 10.59 9.70 +.16 +92.2 Immutep Q IMMP 3.06 1.25 8 2.66 137 2.75 2.53 -.04 +69.4 ImpacMtg A IMH 3 15.50 7.18 10 7.48 114 8.52 7.20 -.85 -26.4 ImpOil g A IMO .57 1.8 64 34.29 25.91 298 31.93 1082 33.83 31.84 -1.19 +2.4 Imperva Q IMPV 57.65 37.17 491 45.95 1737 46.90 45.15 -.20 +15.7 Impinj n Q PI 41.97 9.95 263 19.56 1647 19.88 18.17 +.59 -13.2sImprimisP Q IMMY 2.87 1.35 1071 3.09 3078 3.25 2.27 +.70 +81.8 IncOpR A IOR 29 14.25 8.51 0 13.30 3 13.55 13.30 -.29 +20.0 Incyte Q INCY 140.11 60.23 1023 64.44 10467 65.46 61.45 +1.40 -32.0 IndCDrillg N ICD 5.48 2.72 173 3.80 584 4.17 3.73 -.23 -4.5 IndepHld N IHC .25f .7 13 39.85 20.53 2 37.04 46 38.65 36.83 +.04 +34.9 IndepRT N IRT .78a 7.8 20 10.63 8.26 330 10.04 2066 10.29 10.04 -.15 -.5 IndBkMA Q INDB 1.52 1.7 23 95.00 65.25 80 87.65 358 89.35 87.13 -.45 +25.5 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 67 24.65 644 24.70 24.00 +.20 +10.3 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 102 69.15 617 69.55 67.30 +1.35 +2.3 IndiaFd N IFN 1.82e 1.8 28.81 23.71 64 25.11 250 25.54 25.11 -.40 -3.9 IndiaGCap A IGC 1.63 .30 66 .42 524 .45 .40 -.01 -58.0 IndoTel s N TLK .67 36.19 23.65 333 23.75 2379 24.91 23.66 +.03 -26.3 IndusAcq n Q INDU 11.74 9.65 0 9.95 6 9.95 9.95 -.02 +2.1 IndSvAm lf Q IDSA 2.70 1.42 67 2.38 624 2.69 1.98 +.39 +45.1 IndLogis n Q ILPT .60e 76 24.00 17.21 56 23.71 489 23.90 21.81 +.06 +1.5 IndBach N IBA .87e 1.5 67.61 53.00 10 58.43 25 62.50 58.08 -2.42 +2.0 Infinera Q INFN 12.39 6.10 1190 8.61 12181 9.41 7.99 +.14 +36.0 InnityPh Q INFI 3.75 .93 679 2.11 2950 2.22 1.76 +.30 +3.9 InflaRx n Q IFRX 68 42.83 14.47 8 31.05 32 32.90 30.00 -.47 +48.2 InfoSvcs Q III .20f 4.7 5 4.63 3.52 72 4.27 497 4.33 4.03 +.23 +2.4sInfosys N INFY .40e 1.9 19 20.98 13.88 2218 20.80 17766 20.98 20.30 +.26 +28.2 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 49 20.94 600 21.39 20.59 -.13 +12.7 InfrEnAlt Q IEA 10.68 8.25 254 9.96 748 10.59 9.40 -.28 +.4 InfuSystem A INFU 3.60 1.75 9 3.35 150 3.35 3.05 +.25 +45.7 IngerRd N IR 2.12f 2.2 22 99.00 79.63 939 96.25 6322 98.20 95.74 -.70 +7.9sIngevity N NGVT 101.67 55.07 94 100.21 815 101.67 97.80 +1.88 +42.2 InglesMk h Q IMKTA .66 1.9 15 36.95 20.75 238 34.35 614 34.75 28.45 +5.40 -.7 Ingredion N INGR 2.40 2.5 13 146.28 95.01 348 97.73 3251 102.83 97.59 -.93 -30.1 InnerWkgs Q INWK 19 12.03 5.90 608 6.76 3660 6.99 6.00 +.66 -32.6 Innodata Q INOD 1.65 .88 29 1.25 138 1.25 1.16 +.09 -8.1 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 67 44.05 359 45.27 43.63 -.31 -5.7 Innospec Q IOSP .88f 1.2 28 83.20 54.10 85 74.90 778 79.70 71.75 -3.20 +6.1 InnovBio rs Q INNT 50.50 3.43 846 5.43 4247 6.38 4.20 +.59 -11.0 InnovInd n N IIPR 1.00 2.8 39.75 16.35 135 35.19 311 35.35 32.83 +2.05 +8.9 InnoInd pfA N IIPRpA 29.15 25.50 28.90 1 28.90 28.67 +.38 +3.4tInnovSolu Q ISSC 9 4.03 2.50 11 2.68 115 2.98 2.46 -.22 -8.8 Innoviva Q INVA 1.00 7.2 13 17.99 11.47 623 13.89 3178 14.34 13.65 +.17 -2.1 Innsuites A IHT .01 .6 3.70 1.23 13 1.54 585 1.90 1.25 +.19 -12.0sInogen Q INGN 242.10 90.84 180 227.09 2061 242.10 210.21 +15.56 +90.7 Inovalon n Q INOV .12p 17.80 8.90 226 11.75 1803 12.28 11.25 -.45 -21.7 InovioPhm Q INO 7.00 3.64 417 4.46 5170 4.58 3.85 +.52 +8.0 Inphi N IPHI 20 44.25 23.65 282 33.38 3394 34.04 31.76 +1.37 -8.8 Inpixon rs Q INPX 19.50 .10 2291 .11 12390 .16 .11 -.01 -98.3sInseegoCp Q INSG 2.58 1.01 681 2.76 2320 2.78 1.91 +.82 +71.4 InsightEnt Q NSIT 18 54.06 32.11 242 53.26 1676 53.94 52.00 +.58 +39.1 InsightS n N INSI .80 4.3 21.10 18.03 9 18.56 108 18.75 18.34 +.15 -6.7 Insignia s Q ISIG .70e 2.40 .98 35 1.95 157 2.00 1.80 +.13 +63.9 Insmed Q INSM 33.94 11.49 982 22.22 9007 26.49 21.05 -3.93 -28.7sInsperity s N NSP 36 111.30 39.25 234 110.85 1441 112.00 103.55 +7.10 +93.3sInsprMed n N INSP 50.00 22.50 147 46.33 1122 50.00 45.10 -.13 +85.5 InspEnt Q INSE 14.00 4.40 15 7.60 111 7.65 6.90 +.70 -22.4tInstlldBPd N IBP 27 79.40 50.20 223 50.75 1001 54.30 50.20 +.10 -33.2 Insteel Q IIIN .12a .3 26 43.78 23.20 114 42.18 705 43.61 41.74 -.11 +48.9 Instructre n N INST 49.18 28.85 362 37.20 2711 40.15 37.05 -1.25 +12.4 Insulet Q PODD 102.89 51.36 583 87.02 3333 87.35 83.77 +1.13 +26.1 InsysTher s Q INSY 14.00 4.10 532 7.46 3200 7.85 6.29 +1.19 -22.5tIntecPhm n Q NTEC 9.80 3.88 87 3.95 245 4.10 3.88 -.10 -23.3 IntegerHl N ITGR 76.85 42.50 174 70.70 1259 72.50 70.20 -.05 +56.1 IntegLfSc s Q IART 71 67.50 41.51 704 62.88 4118 64.00 61.00 -.49 +31.4sIntgDv Q IDTI 37 36.78 23.07 929 35.78 4912 36.78 35.45 +.15 +20.3 IntegMed n Q IMTE 44.00 1.85 2 11.57 19 14.00 11.57 -.01 +105.6 Intel Q INTC 1.20 2.5 18 57.60 34.38 28591 48.85 136202 50.60 48.30 -.48 +5.8 Intellia n Q NTLA 35.99 15.06 405 27.67 2533 29.36 25.95 +1.63 +44.0 Intellichk A IDN 3.18 1.50 3 2.16 57 2.28 2.15 -.14 -15.6sIntellgSys A INS 13.25 3.61 50 12.90 185 14.00 10.38 +2.33 +182.9 Intelliph Q IPCI 3 1.30 .31 86 .31 348 .34 .31 -.01 -61.1sIntelsat N I 25.20 2.44 2282 24.21 12323 25.21 21.71 +2.46 +614.2sIntParfum Q IPAR .84 1.4 43 64.75 37.34 73 61.70 705 64.75 61.21 +.30 +42.0 InterXion N INXN 67.19 46.90 413 63.73 2148 65.23 63.37 -.97 +8.1 InteractB Q IBKR .40 .6 40 80.32 39.70 628 62.02 3237 62.21 60.12 +1.91 +4.7 InterceptP Q ICPT 121.92 51.05 439 113.50 6196 118.85 103.87 +16.24 +94.3 IntcntlExc s N ICE .88e 1.2 17 77.22 63.93 1924 73.27 9141 74.01 72.40 +.46 +3.8 IntCtlHtls N IHG 69.23 49.03 431 60.77 1511 62.15 58.92 -.81 -4.3 InterDig Q IDCC 1.40 1.7 14 85.85 67.55 197 81.25 1461 83.40 80.61 +.75 +6.7 Interface Q TILE .26 1.2 23 26.25 18.30 140 22.55 1320 22.98 22.00 +.52 -10.3 Intergroup Q INTG 31.00 21.30 29.80 5 30.00 28.10 +.30 +25.0 IntlnkEl n Q LINK 9.00 2.50 2 3.83 10 4.18 3.80 -.21 -26.6 Intermolec Q IMI 1.98 .86 37 1.23 701 1.52 1.17 -.18 -10.2 Internap rs Q INAP 22.36 8.88 293 14.41 2071 14.43 12.96 +1.08 -8.3 IntlBcsh Q IBOC .66 1.4 18 46.00 33.85 74 45.60 560 45.90 44.80 +.40 +14.9 IBM N IBM 6.28f 4.3 11 171.13 137.45 3002 144.48 17887 147.64 143.88 -3.22 -5.8 IntFlav N IFF 2.92f 2.2 34 157.40 122.11 684 132.41 3607 135.69 132.07 -1.79 -13.2 IntlGmeT n N IGT .80 3.8 31.00 19.30 3205 21.03 15353 22.71 21.00 -1.24 -20.7 IntMonEx n Q IMXI 11.99 9.12 453 9.84 775 10.50 9.26 +.10 -.8 IntPap N IP 1.90 3.6 17 66.94 50.00 1953 52.12 8822 53.84 51.94 -.43 -10.0 IntlSeaw n N INSW 24.78 15.23 80 20.75 368 22.50 20.23 -.77 +12.4 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 52 44.05 799 44.60 43.35 +.05 +10.5 IntTower g A THM .78 .29 48 .47 215 .51 .46 -.01 +9.5tIntrntGold Q IGLD 10.91 2.19 4 2.17 28 2.52 2.17 -.35 -74.3 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 4 9.50 57 10.00 9.33 +.08 +4.3 IntrpDia rs Q IDXG 1 1.80 .72 1333 1.07 2130 1.14 1.00 +.07 +4.9 Interpublic N IPG .84 3.8 15 26.01 18.30 1677 22.09 10828 22.52 21.93 +.07 +9.6 IntersENT Q XENT 42.95 25.15 419 27.50 1716 27.95 25.90 +1.10 -15.1 Intersectns Q INTX 4.21 1.46 21 1.58 76 1.78 1.56 -.17 -30.1 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 3 24.99 11 25.10 24.99 -.13 -1.9 inTestCorp A INTT 15 10.25 5.75 71 8.85 601 9.45 7.90 +1.00 +2.3 Intevac Q IVAC 94 9.70 4.50 27 4.70 389 4.85 4.65 -.05 -31.4 IntraCellu Q ITCI 25.82 10.25 156 21.22 1000 22.37 20.72 +.32 +46.5 IntPotash N IPI 5.31 3.12 593 3.51 5562 3.61 3.25 -.11 -26.3 Intrexon N XON 21.93 10.26 3025 15.05 12138 16.13 13.40 +.33 +30.6sIntriCon Q IIN 66.45 8.05 281 65.55 1137 69.25 59.35 +1.55 +231.1 Intuit Q INTU 1.56 .7 47 219.46 133.60 912 211.01 5418 212.84 204.35 +5.86 +33.7 IntSurg s Q ISRG 76 539.30 309.21 384 521.02 2321 528.75 515.18 -1.58 +42.8tInuvo A INUV 1.24 .64 26 .68 200 .72 .64 -.01 -16.7 Invacare N IVC .05 .3 20.00 13.13 300 16.75 2447 18.25 16.05 -1.25 -.6 Invesco24 n N IHTA 10.33 8.28 14 9.29 73 9.37 9.27 +.01 -9.9 InvHiIn23 n N IHIT 10.32 9.53 25 9.98 114 9.98 9.91 +.01 +1.9 InvAdvMu2 A VKI .78 7.3 11.86 10.33 33 10.75 298 10.75 10.63 +.06 -5.5 InBLDR As Q ADRA .72e 2.2 37.70 31.80 1 32.86 5 33.47 32.85 -.57 -4.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.89 3 22.31 62 23.06 22.30 -.62 -5.2 InBLDR Em Q ADRE .60e 1.5 48.92 40.01 44 41.05 83 42.29 40.89 -1.15 -4.8 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 1 22.16 1 -3.2 Inv Bond N VBF .83a 4.6 20.28 17.47 7 17.89 133 18.27 17.59 +.25 -10.1 InvCAVal N VCV .79 6.6 13.20 11.53 77 11.98 444 12.04 11.91 +.05 -4.8 InvDynCrd N VTA .90 7.9 12.05 11.33 180 11.42 955 11.54 11.39 -.09 -2.5 In SCMatII Q PSCM .41e .8 55.75 43.76 1 54.07 7 54.87 54.07 -.24 +3.3 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 7 54.93 25 55.23 54.10 +.55 +4.0 InOpYCmd Q PDBC 19.43 15.87 415 17.79 5123 18.14 17.78 -.13 +1.9 InvMltStr Q LALT 23.50 19.26 0 21.83 1 21.83 21.83 -.08 +2.7 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .5 50.87 40.42 15 41.66 198 43.09 41.39 -.93 -7.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 10 26.69 76 26.91 26.64 -.07 +.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 88 17.72 737 18.25 17.70 -.44 -.5 InvIntlDiv Q PID .65e 4.1 17.38 15.28 103 15.77 495 16.18 15.75 -.33 -4.7 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 InvNsdMo Q DWAQ .06e .1 117.50 91.53 0 112.74 4 113.51 111.80 +.68 +9.9 PwSSmGr N PXSG .08e .2 36.79 27.86 36.72 +14.3 InvUtils Q PUI .63e 2.2 29.97 23.64 3 28.54 28 28.75 28.26 +.22 +2.6sInvWtrRs Q PHO .18e .6 31.94 26.47 85 31.24 210 31.94 31.22 -.34 +3.2 InvBuybk Q PKW .52e .9 63.49 52.75 50 59.23 260 59.81 59.07 +.03 +.4 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 21 136.65 129 139.01 136.01 +.52 +18.1 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 22 142.04 113 142.88 141.08 +.86 +9.4 InvBasMat Q PYZ .61e .9 75.26 60.34 2 69.24 17 70.56 69.14 -.73 -2.0sInv CnsCyc Q PEZ .30e .5 57.39 44.22 2 57.23 11 57.42 55.16 +2.13 +13.8 InvTechM Q PTF .26e .4 65.80 45.90 4 63.64 43 64.10 62.34 +1.67 +20.8 InvDWA M Q PDP .11e .2 57.85 47.00 28 57.37 233 57.81 57.18 +.22 +11.1 InvInds Q PRN .19e .3 64.86 53.77 1 62.65 14 63.22 62.50 +.32 +2.8 InvHlthcr Q PTH 94.93 59.64 7 89.76 71 90.73 88.59 +1.16 +24.5 Inv Fincl Q PFI .14e .4 37.29 30.63 2 35.11 21 35.49 35.03 -.04 InvEngy Q PXI .69e 1.6 46.64 30.10 16 42.35 53 43.36 41.70 +.09 +7.3 InvCnsStp Q PSL .67e .9 72.79 60.18 9 71.06 94 72.50 70.29 -.89 +9.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 5 31.60 28 31.68 31.27 +.21 -3.6 InSC InfoII Q PSCT .08e .1 87.34 71.36 12 85.91 59 86.53 84.31 +1.60 +12.4sInSC Ind II Q PSCI .40e .5 73.79 52.88 8 73.07 45 73.79 72.03 +1.05 +13.3 InSC HCrII Q PSCH 137.28 83.33 107 135.39 589 136.50 134.44 +.68 +37.4 InSC FinII Q PSCF .97e 1.5 59.42 48.65 9 58.70 65 59.22 58.18 +7.7 InSC EgyII Q PSCE .14e .8 18.77 11.37 140 16.49 644 17.05 16.10 -.39 +7.1sInSC CnS II Q PSCC 1.34e 1.6 85.18 65.00 6 83.52 413 85.18 82.70 -.61 +11.7sInSC CnDsII Q PSCD .35e .5 69.33 50.36 5 69.09 477 69.46 67.41 +1.97 +13.0 PS SP500 n N SPMV 28.51 26.39 27.34 -.7 PS LowVRot N DWLV 33.00 28.27 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.51 8 24.64 24.49 -.12 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 11 58.45 46 59.03 58.05 +.24 +4.4 InP&CInsII Q KBWP .69e 1.0 63.45 52.71 5 62.31 21 63.01 61.80 -.44 +4.9 InKbwReit Q KBWY 2.58 7.5 38.43 29.75 50 34.48 328 35.67 34.47 -.96 -2.6 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 45 23.25 263 23.62 23.15 -.34 -1.5 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 126 56.42 1044 57.63 56.10 -.53 +2.5 InIntByb II Q IPKW .29e .8 40.14 33.23 42 35.18 231 36.33 35.13 -.77 -6.4 InGlbWtII Q PIO .34e 1.3 27.16 23.57 7 25.35 30 25.85 25.27 -.26 -2.6tInGlGoldII Q PSAU .10e .6 21.85 16.65 4 16.93 218 17.47 16.65 -.46 -13.9 InGlbAgrII Q PAGG .74e 2.7 28.90 24.88 0 27.08 5 27.72 27.08 -.15 -1.1 In IntlLB II Q IDLB 32.01 28.14 1 29.02 7 29.55 29.02 -.43 -3.7 InDWATcR II Q DWTR 30.90 24.35 5 30.74 23 30.76 30.26 +.65 +8.8 InTactII Q DWIN 1.18 4.7 27.77 24.71 10 25.28 87 25.56 25.28 -.25 -6.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 28 55.89 225 56.13 54.51 +1.32 +14.7 InDWA MoII Q DWLV 33.76 32.05 1 33.15 14 33.44 32.89 -.02 -1.0 InEmMomII Q PIE .12e .6 22.22 17.87 211 19.32 450 19.84 19.22 -.17 -6.0 InDevMoII Q PIZ .26e .9 29.70 25.84 175 27.44 287 28.37 27.40 -.72 -.7 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 29 13.64 89 13.65 13.56 +.06 -7.3 Invsco iim N IIM .84 5.9 15.43 13.64 79 14.17 376 14.17 14.10 +.02 -4.9tInvesco N IVZ 1.16 4.7 10 38.43 24.76 5208 24.70 21413 25.82 24.31 -.45 -32.4 InvMtgCap N IVR 1.68 10.5 7 18.86 15.15 1490 16.00 4074 16.46 15.76 -.41 -10.3 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 8 25.15 40 25.24 25.02 -.09 +.5 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 8 26.10 42 26.27 25.75 +.10 +1.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 22 24.77 89 25.07 24.61 -.21 -.9 Invsco oia N OIA .39 5.0 8.25 7.34 27 7.85 206 7.85 7.66 +.18 -1.9 InvMuOpTr N VMO .88 7.4 13.37 11.52 120 11.88 531 11.94 11.80 +.02 -4.2 InvMuniTr N VKQ .82 6.8 13.03 11.51 83 11.98 456 11.98 11.86 +.14 -4.2 InvPAVal N VPV .79 6.6 12.66 11.54 58 12.02 155 12.03 11.96 +.07 -1.1 Invsco iqi N IQI .76 6.3 13.04 11.70 83 12.03 437 12.05 11.94 +.02 -3.8 InvSrInco N VVR .31 7.2 4.57 4.26 220 4.31 1906 4.35 4.29 -.03 -1.8 InvTrIG N VGM .88 7.2 13.80 12.02 84 12.21 544 12.24 12.10 +.11 -7.4 InvTrNY N VTN .85 6.7 14.00 12.61 24 12.72 88 12.73 12.63 +.08 -7.3 Investar Q ISTR .16f .6 26 29.90 20.35 8 27.20 57 27.45 27.05 +.10 +13.0 InvTech N ITG .28 1.2 23.96 17.63 356 23.07 2047 23.88 19.66 +1.44 +19.8 InvestBncp Q ISBC .36 2.9 19 14.69 12.30 1482 12.62 7614 12.82 12.53 +.06 -9.1 InvRlEst N IRET .28 5.2 6 5.99 4.05 399 5.37 1568 5.48 5.36 -.08 +7.6 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 58 24.65 66 24.70 24.30 +.45 -5.2 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 5 198.11 10 202.85 191.75 +3.11 -.1 Invitae n N NVTA 10.44 4.35 1536 9.95 10921 10.18 7.73 +1.69 +9.6 InvitHm n N INVH .44 1.9 24.30 20.25 4824 23.33 12054 23.86 22.14 -.14 -1.0 Invuity n Q IVTY 9.55 2.35 45 3.60 398 3.95 3.51 -.30 -41.9 IonisPhm Q IONS 65.51 39.07 2342 48.70 8124 51.64 41.25 +5.08 -3.2 IovanceTh Q IOVA 19.90 4.45 611 14.65 4209 14.90 13.50 +.90 +83.1 iPBetaCmd N BCM 32.00 25.55 1 28.87 50 29.38 28.85 -.19 -1.3 iPBetaCrOil N OLEM 21.88 14.03 20.45 2 20.98 20.45 -.28 +15.5 iPTr5yBear Q DFVS 37.18 27.28 4 35.70 4 35.88 35.65 -.78 +12.6siRadimed Q IRMD 27.60 8.95 73 27.70 817 27.85 24.55 +2.55 +82.8 Iridex Q IRIX 10.98 4.28 17 8.00 63 8.08 7.12 +.40 +5.0sIridiumCm Q IRDM 23 20.52 9.68 689 19.85 5342 20.52 18.95 +.90 +68.2sIridium pfB Q IRDMB 16.88 2.4 690.00 348.00 690.00 3 690.00 668.35 +46.57 +71.6 IronMtn N IRM 2.20 6.4 30 41.52 30.78 2499 34.60 8543 36.18 34.44 -1.16 -8.3 IronwdPh Q IRWD 21.20 12.89 704 18.82 4909 19.77 16.65 -.37 +25.6tiShItaly rs N EWI 34.45 28.36 1020 27.76 2781 29.27 27.65 -1.10 -8.8 iShJapan rs N EWJ 64.71 54.04 6126 57.50 22627 58.71 57.39 -1.07 -4.1 iSMlasia rs N EWM 36.56 30.46 1391 32.65 7602 33.26 32.40 +.01 -1.0 iShSing rs N EWS 28.35 23.23 1243 23.92 3018 24.61 23.83 +.05 -7.8 iSTaiwn rs N EWT 39.36 35.01 5959 37.32 17686 37.98 37.20 -.42 +3.1 iSh UK rs N EWU 38.05 33.13 1433 33.97 6616 34.69 33.90 -.52 -5.2 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 60 49.65 1309 49.68 49.60 +.02 -1.2 iShCmdOpT N CMDT 41.95 34.94 0 35.99 3 36.06 35.89 -.11 -3.2 iShCvBd N ICVT .67e 60.09 52.59 31 58.68 265 59.35 58.28 +.23 +6.5 iShCorEM N IEMG .95e 1.8 62.70 51.05 13637 52.24 47686 53.85 52.08 -1.21 -8.2 iSh 10 Cp n N LLQD 51.31 46.31 1 47.31 1 47.47 47.25 +.09 -7.7 iShRUT P n Q AMCA .26e 28.53 24.40 28.23 41 28.23 28.07 +.34 +3.2 iSh USD n Q SUSC 25.49 24.01 1 24.29 9 24.35 24.25 +.07 -4.6 iShColomC N ICOL .43e 3.0 16.51 13.45 4 14.54 10 15.01 14.50 -.45 +.7 iShEnhBd n N IGEB 50.77 47.60 11 48.29 37 48.31 48.11 +.11 -4.0 iSh 1-5Yr n Q SUSB 25.26 24.46 20 24.60 51 24.60 24.51 +.09 -1.4 iShDefBd n N HYDB 51.96 48.94 2 49.55 7 49.62 49.50 +.15 -2.2 iShFSIntSC N ISCF .12p 34.73 29.03 53 31.28 84 31.92 31.08 -.54 -3.6siShRs2500 n N SMMD 47.41 38.87 2 46.99 7 47.41 46.85 +.21 +7.6 iShFacSIntl N INTF .17p 31.21 26.82 133 27.43 798 28.09 27.32 -.60 -4.9 iShArgGl n N AGT 32.94 22.40 2 23.81 67 25.11 23.81 -1.00 -21.1 iShFS USA N LRGF .19e 33.93 28.60 189 33.20 1786 33.51 33.12 +.03 +4.4siShFSUsaSC N SMLF .23e 44.03 34.88 14 43.59 93 44.03 43.40 +.15 +10.3 iShFacSGbl N ACWF .11p 34.07 27.48 27 30.34 62 30.81 30.26 -.26 -1.1 iSh iBd23 n N IBML 25.96 24.64 4 24.97 67 25.03 24.97 -.01 -1.0 iSh IntDv n N IDEV 62.47 54.22 54 55.77 441 57.19 55.59 -1.12 -4.7 iShMgRE rs N REM 47.64 39.80 76 44.06 957 44.72 43.75 -.56 -2.5 iShExpoTc Q XT .14p 38.52 32.14 118 37.72 887 38.42 37.64 -.23 +6.4 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 156 46.74 1712 46.92 46.67 -.06 -.8 iShDvlValu N IVLU 28.44 24.41 26 24.92 141 25.61 24.86 -.56 -5.7 iSh 3-10yr n N IMTB 50.17 47.14 6 48.04 24 48.26 47.80 +.24 -3.4 iShSaudi N KSA 31.99 24.69 32 30.39 256 31.12 30.30 -.82 +16.1siSh USA Op Q ESGU .92e 1.5 62.93 53.41 10 62.16 32 62.93 62.11 -.24 +6.6siSh MinVl n N SMMV 32.13 27.25 3 32.03 58 32.16 31.74 +.29 +9.7 iShHYlexOG Q HYXE 52.20 49.68 0 50.52 1 50.64 50.52 +.14 -1.0 iShIntDevM N IMTM .30p 33.00 28.45 33 29.46 105 30.09 29.31 -.37 -3.4 iShIntDevQ N IQLT .55p 31.40 27.86 7 28.94 171 29.60 28.84 -.31 -2.4 iShLwCarb N CRBN .94p 125.97 108.50 6 117.76 29 119.56 117.59 -.95 +.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 5 26.42 67 26.52 26.40 +.02 -2.7 iShShMBd bt A NEAR .35 iShDvlSize N ISZE 29.72 26.46 0 26.96 0 26.96 26.96 -.34 -4.8 iShCHdEM N HEEM 1.26e 1.9 28.95 24.60 18 25.60 113 26.09 25.49 -.20 -3.4tiShMsciChA A CNYA 35.68 25.22 7 26.03 129 26.44 25.22 +.13 -18.7 iSh ESG Opt Q ESGD 72.49 63.67 50 64.86 416 66.54 64.71 -1.27 -4.4 iSh IntDvGr N IGRO 62.04 53.84 4 55.59 12 57.18 55.35 -1.26 -6.4 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.75 1 57.22 13 58.79 57.22 -.88 -3.3 iShMultiTc N TCHF 43.69 35.26 0 43.29 4 43.60 42.79 +.72 +11.7 iShMultInd N INDF 33.67 29.24 0 31.96 0 32.04 31.96 -.18 +.2 iShMultHl N HCRF 35.18 29.11 4 35.00 26 35.17 34.93 +.12 +10.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 12 25.38 180 25.41 25.36 -.02 +.1 iSh MultFin N FNCF 37.85 30.16 0 34.70 1 35.25 34.70 -.17 -1.8 iShMultiEn N ERGF 30.71 23.28 29.76 7 29.79 29.22 +.15 +5.1 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 43 91.28 136 92.02 91.23 -.35 +.5 iShCHAust N HAUD 1.81p 25.23 22.42 24.99 2 24.99 24.70 +.31 +2.0 iShCTotBd s Q IUSB 51.49 48.94 115 49.39 483 49.47 49.26 +.10 -2.9 iSh MultCnS N CNSF 27.25 23.37 25.12 -5.1 iShCDivGr N DGRO .65e 1.8 37.22 31.20 374 36.10 2702 36.46 36.01 -.14 +3.8siSh MulConD N CNDF 34.86 27.45 34.86 1 34.86 34.72 +.61 +11.3 iSh MultUt N UTLF 28.56 23.93 26.79 1 26.91 26.79 +.79 +.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 405 29.84 2421 30.48 29.77 -.50 +.1 iShGblReit N REET .94e 3.7 26.68 23.40 116 25.69 1352 26.14 25.66 -.45 -1.6 iSh AdapC N DEFA .48p 30.45 27.17 28.80 0 28.81 28.80 +.23 -2.1 iSh AdapEu N DEZU .56p 30.64 27.49 28.70 0 28.70 28.70 +.16 -.2 iShCoreInt N IAGG 53.61 51.56 58 52.51 267 52.66 52.41 +.13 +.9 iShEurSC N HEUS 31.56 27.52 30.56 0 30.58 30.56 +2.0 iShCorePac N IPAC 1.06e 1.8 63.99 55.03 76 57.39 427 58.50 57.30 -.74 -3.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 74 27.65 593 28.21 27.58 -.43 -3.6 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 21 96.27 356 97.10 96.10 -.75 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 3 26.95 6 26.97 26.84 -.04 +2.1 iShJpMinV N JPMV .70e 1.1 72.41 63.29 1 66.41 5 67.53 66.41 -.89 -2.2 iShEafeMV N HEFV 28.30 26.08 0 27.72 2 28.11 27.72 -.20 +.5 iShEuMinV N EUMV .67e 2.7 26.69 24.16 2 24.65 14 25.23 24.61 -.55 -2.7 iShCHNk400 N HJPX .19p 32.09 26.80 29.45 0 29.45 29.45 -.27 -3.1 iShCorEur N IEUR 1.18e 2.5 53.97 46.83 307 47.53 1642 48.90 47.39 -1.11 -5.3 iShxJMinV N AXJV .84p 38.95 33.94 0 35.30 1 35.70 35.20 +.07 -2.9 iSh2022Mu N IBMK .09e 26.37 25.24 14 25.55 112 25.59 25.52 -.03 -.5 iSh UAE Q UAE .63e 4.0 18.08 14.87 0 15.74 10 15.83 15.66 -.18 -6.3 iShEm exCh N EMXC 58.49 47.58 3 49.45 6 51.23 49.36 -1.57 -8.3siSh Qatar Q QAT .66e 3.7 18.38 13.01 7 17.80 90 18.38 17.80 -.39 +9.9 iShYdOpBd N BYLD .75 3.1 26.66 24.00 4 24.18 36 24.21 24.14 +.01 -3.3 iSh2021Mu N IBMJ .07e 26.08 25.19 14 25.45 83 25.46 25.39 +.01 +.1siSHgxUSHY N HHYX .67e 28.17 27.36 28.17 1 28.17 28.12 +.26 +1.0 iShRussia rs N ERUS 39.23 29.85 698 31.19 1842 34.32 31.11 -2.81 -7.0 iSCHeafe N HEFA .70e 1.6 30.88 27.65 297 29.48 1819 29.97 29.42 -.31 -.7 iShCHMex N HEWW 1.41p 21.67 18.16 19.82 1 19.97 19.55 +.13 -.9 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.99 4 26.28 25.92 -.28 -1.6 iShCHSpain N HEWP .31p 23.79 20.85 10 21.62 13 22.16 21.62 -.51 -2.5 iShHEmBd N EMBH .30e 27.04 25.12 0 25.59 3 25.81 25.59 -.45 -3.6 iShCHItaly N HEWI .55p 19.17 16.48 17.03 0 17.03 17.03 +.13 +1.2 iShShMMu N MEAR .27e 50.18 49.61 20 49.95 69 50.05 49.85 -.02 +.3 iSCHEafSC N HSCZ .19p 32.36 28.21 2 30.94 23 31.30 30.90 -.24 -.1 iShUSFxBal N FIBR 2.20e 101.15 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 188 26.45 198 26.92 26.45 -.28 -1.6 iShGbMM rs N PICK 37.91 29.49 203 31.48 587 32.94 31.35 -1.01 -9.1 iShCmdSel Q COMT 1.89e 5.0 40.62 32.69 40 37.96 240 38.86 37.91 -.43 +4.5 iShCHAcwi N HACW .94e 2.0 30.93 26.95 0 30.15 3 30.44 30.15 -.01 +2.6tiShGblGld rs Q RING 20.84 16.20 97 16.02 571 16.64 16.02 -.62 -14.8 iShTrFRBd N TFLO .07e .1 50.85 50.12 29 50.27 291 50.28 50.24 +.02 +.1 iShCH UK N HEWU .24p 25.54 22.21 3 24.48 284 24.74 24.35 +.11 +.7 iSh ESG s N ESGE 37.04 16.64 99 33.74 318 34.64 33.56 -.51 iShEMktMV N HEMV 29.20 26.01 1 26.93 7 27.25 26.55 -.38 -1.7 iShLqdty bt A ICSH .25e .5 50.54 49.99 51 50.11 414 50.14 50.08 +.02 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 462 31.84 1674 32.62 31.72 -.69 -4.5tiShCHSoK N HEWY .48p 32.01 27.86 1 27.80 1 28.53 27.80 -.20 -8.1 iShFacEmg N EMGF .13p 53.84 44.17 62 44.78 300 46.36 44.52 -1.00 -9.5 iSh iBd26 n N IBDR 24.92 22.99 30 23.39 78 23.45 23.32 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 64 25.12 179 25.14 25.10 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 155 25.02 525 25.09 24.99 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 81 24.77 433 24.82 24.75 +.01 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 61 24.35 306 24.41 24.28 +.03 -2.9 iSiBd12-22 s N IBDN .55e 25.42 24.19 92 24.37 725 24.42 24.31 +.03 -2.4 iSiBd12-25 s N IBDQ .64e 25.37 23.60 59 23.98 427 24.10 23.98 +.01 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 52 24.15 194 24.22 24.08 +.04 -3.6 iSiBd12-21 s N IBDM .47e 25.19 24.27 132 24.36 490 24.43 24.33 -1.8 IsoRay A ISR 1.22 .36 519 .58 3066 .62 .53 -.01 +45.1 IsraelChm N ICL .27e 5.3 5.32 3.85 138 5.13 1478 5.28 5.00 -.15 +27.0 Isramco Q ISRL 135.05 92.00 121.20 1 121.20 119.50 +1.70 +15.8 IssuerDir A ISDR .20 1.1 62 21.85 12.00 0 18.00 15 18.00 17.30 +.40 -1.9 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 13 15.20 47 16.00 14.67 -1.08 +13.1 ItauUnibH N ITUB .32e 2.8 16.98 9.92 22135 11.26 74957 12.60 11.05 -1.36 -13.3 Iteris Q ITI 8.17 4.09 37 4.72 461 5.00 4.60 -.15 -32.3 IterumTh n Q ITRM 13.00 8.13 2 8.79 25 9.04 8.35 +.17 -31.6tItron Q ITRI 79.95 55.26 160 61.65 2053 64.75 55.26 +2.00 -9.6 IturanLoc Q ITRN .96 2.9 18 38.00 28.50 29 33.40 176 35.05 32.31 -1.10 -2.3 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 52 14.30 305 14.44 14.28 -.06 -5.4 Izea n Q IZEA 7.85 .80 949 1.20 2089 1.33 1.02 -.13 -73.5J -:J&J Snack Q JJSF 1.80 1.3 22 159.05 124.10 58 142.90 287 145.29 140.66 +1.49 -5.9 JAlexHld n N JAX 31 12.80 8.70 18 10.95 89 11.85 10.60 +.20 +12.9 JJill n N JILL 6 12.21 4.17 149 8.53 1071 8.89 8.03 +.39 +9.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 42

j2Global Q JCOM 1.70f 2.1 28 91.58 70.27 838 80.37 1702 86.79 79.36 -4.14 +7.1 JBG Smth n N JBGS .90 2.5 38.91 30.79 371 36.61 2743 37.63 36.38 -.17 +5.4 JD.com Q JD 18 50.68 34.76 8676 35.79 46363 36.80 35.47 -.38 -13.6 JMP Gp27 n N JMPD 25.62 24.11 3 24.96 19 25.02 24.90 +.01 -1.3 JMP Grp N JMP .36 6.6 78 5.78 4.92 16 5.46 136 5.72 5.40 +.01 -2.5 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.53 12 25.60 25.41 -.04 +.9 JMU Ltd rs Q JMU 10.70 1.03 54 1.32 254 1.65 1.10 -.09 -74.1 JPMCh pfE N JPMpE 1.58 6.1 27.27 25.53 39 25.81 214 25.81 25.67 +.08 -4.6 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 5 60.51 30 61.58 60.49 -.75 -3.2 JPMIntEq N JPIN 1.08e 1.9 63.18 56.37 149 57.25 624 58.33 57.06 -.78 -4.7 JPMDvREm N JPEM 1.31p 64.42 52.52 8 54.50 72 56.20 54.42 -1.36 -6.6 JPM DREq N JPUS .26p 74.59 64.75 21 73.48 149 74.13 73.44 -.10 +4.2 JPM DivInt N JPIH 30.68 27.59 30.47 1 30.47 30.47 +.27 +1.6 JPMDsfEu N JPEU 64.34 57.74 2 58.11 6 59.50 58.11 -1.24 -3.7sJPM DivEu N JPEH 29.66 26.58 29.66 1 29.66 29.55 +.23 +4.9 JPM Val n N JVAL 27.44 24.90 26.75 11 26.75 26.71 +.32 +2.5sJPM Qual n N JQUA 27.76 24.85 27.75 4 27.76 27.75 +1.58 +6.4sJPM Mom n N JMOM 28.02 24.95 28.02 12 28.02 27.97 +.41 +9.3sJPM MinV n N JMIN 26.92 24.93 26.92 2 26.92 26.92 +.30 +4.4 JPM US Dv N JDIV 26.74 24.18 1 26.27 14 26.41 26.27 +.10 -.8 JPM DivAlt N JPHF 28.92 24.74 16 24.85 49 25.02 24.79 -.04 -5.0tJPM FutSt n N JPMF 25.34 23.65 2 23.87 6 23.88 23.65 -.10 -5.1 JPM UlSh n N JPST 51.03 48.88 491 50.20 4786 50.20 50.15 +.05 +.3 JPM SCap n N JPSE 32.72 27.03 9 32.35 68 32.56 32.12 +.28 +9.0 JPM GlB n N JPGB 52.67 49.61 5 50.22 21 50.30 50.12 +.08 -1.8 JPM Evnt n N JPED 26.37 24.55 1 26.08 1 26.12 26.08 +.07 +3.5 JPM Disc n N JPHY 52.80 49.30 5 49.87 32 50.12 49.85 +.05 -2.7sJPM USMid N JPME 67.28 58.25 3 66.79 34 67.28 66.76 +.16 +4.8 JPMorgCh N JPM 2.24f 1.9 15 119.33 88.08 12586 115.73 57916 118.29 114.68 -1.36 +8.2 JPMCh pfA N JPMpA 1.36 5.4 25.84 24.52 27 25.14 145 25.23 25.07 -.02 -.9 JPMCh pfB N JPMpB 1.68 6.4 27.34 25.74 32 25.97 230 26.04 25.88 -4.0 JPMAlerian N AMJ 2.29 7.8 30.74 23.17 3213 29.48 10960 29.87 28.79 +.53 +7.3 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 88 25.85 313 25.90 25.77 -3.0 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 72 26.02 239 26.21 25.98 -.18 -3.5 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 41 26.21 308 26.28 26.10 -2.7 Jabil N JBL .32 1.1 19 31.77 23.70 714 28.08 4719 28.90 28.06 -.46 +7.0sJackHenry Q JKHY 1.48 1.1 32 141.62 98.16 213 140.72 1179 142.28 138.56 +2.09 +20.3 JackInBox Q JACK 1.60 1.8 26 108.55 79.23 828 90.48 4614 93.98 84.45 +5.23 -7.8sJacobsEng N JEC .60 .8 28 73.90 49.31 845 71.88 9209 73.90 68.20 +4.79 +9.0 JaggedPk n N JAG 16.55 10.55 3801 14.35 9097 14.71 13.07 +.60 -9.1 JkksPac Q JAKK 3.70 1.95 17 2.30 459 2.35 2.25 +.05 -2.1 Jamba Q JMBA 13.00 7.01 116 12.94 1264 12.95 12.94 -.01 +60.5 JHardie s N JHX .38e 2.4 73 18.79 13.55 20 15.87 50 17.38 15.79 -1.16 -9.9 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 201 39.97 688 41.23 39.77 -.92 -.1sJanusSmC Q JSML 51.25 32.73 2 43.80 20 51.25 42.61 +1.98 +19.2sJanSmMid Q JSMD 44.83 33.36 3 44.58 40 44.83 42.24 +.81 +14.8 JanLTCar n Q OLD 26.73 21.60 2 25.98 7 26.41 25.94 -.07 +8.5sJanObes n Q SLIM 40.01 26.82 5 36.50 30 40.01 36.50 -1.27 +17.7 JanOrgan n Q ORG 36.00 29.30 3 31.12 9 32.26 31.11 -.64 -9.9 Jan ShDur n N VNLA 50.42 49.94 126 50.10 543 50.17 50.03 +.04 -.1tJanusHn n N JHG 1.44f 5.2 41.64 28.35 1193 27.70 5885 30.03 27.66 -1.10 -27.6 JpnSmCap N JOF .13e 1.2 13.06 10.17 3 11.28 52 11.47 11.27 -.22 -4.5 Jason Inds Q JASN 3.88 1.10 26 2.41 174 2.55 2.30 -.14 +1.7 JazzPhrm Q JAZZ 24 184.00 128.58 419 176.11 3119 181.46 172.50 +.06 +30.8 JeffrFn N JEF .40 1.7 41 28.30 21.61 2310 23.67 6883 24.70 23.63 -.84 -10.6tJeldWen n N JELD 42.27 23.44 1085 24.59 7430 27.91 23.44 -2.34 -37.5 JensynAc n Q JSYN 11.10 10.06 10.60 0 10.62 10.60 +.05 +2.9 JensynAc rt Q JSYNR .45 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .11 .18 81 .20 .17 -.02 -52.0 JerashHl n Q JRSH 11.00 5.83 29 7.53 85 7.68 6.08 +1.30 -12.4 JernignC n N JCAP 1.40 7.5 11 21.81 15.90 76 18.74 360 19.11 18.66 +.06 -1.4 JetBlue Q JBLU 12 23.08 17.10 2953 18.45 18024 18.66 18.12 +.20 -17.4 JetPay h Q JTPY 4.90 1.45 31 1.75 92 1.85 1.60 +.09 -31.1 JewettCm s Q JCTCF 23 8.96 6.50 3 8.35 25 8.65 7.85 +.35 +11.3tJianpu n N JT 9.49 4.61 82 4.55 300 4.87 4.51 -.28 -29.8 JinkoSolar N JKS 31 30.50 11.48 974 15.84 3669 16.30 13.83 +1.91 -34.1 JBeanTch N JBT .40 .4 42 122.65 84.81 99 108.15 661 109.75 107.35 +.85 -2.4 JHMultLgC N JHML .10p 37.14 31.35 31 36.61 242 36.96 36.50 -.05 +5.2sJH MultMdC N JHMM .08p 36.81 30.55 49 35.93 455 36.81 35.87 -.03 +5.3 JH MultCns N JHMC .07p 33.38 27.14 1 32.50 8 32.72 32.19 +.31 +6.3 JH MultFin N JHMF .08p 39.70 31.54 2 37.45 44 38.00 37.22 -.13 +1.9sJH MultHltC N JHMH .05p 34.59 29.08 2 34.10 41 34.59 34.03 -.16 +9.5 JH MultTch N JHMT .09p 47.62 35.86 1 46.75 24 47.29 46.38 +.29 +13.9 JH MultEn N JHME 33.93 24.30 3 32.04 10 32.80 31.92 -.14 +8.0 JH MultMat N JHMA 38.20 30.90 2 34.82 8 35.28 34.82 -.17 -3.1 JH SmCap n N JHSC 28.88 24.27 6 27.71 33 27.96 27.65 +.07 +6.1 JH MultDev N JHMD 32.58 28.28 6 28.88 26 29.61 28.80 -.51 -5.1 JH MultUt N JHMU 29.74 25.00 3 28.33 105 28.48 27.95 +.05 +3.0 JH MulCnSt N JHMS 28.79 24.55 3 26.39 13 26.88 26.31 -.44 -4.8 JH MultInd N JHMI 37.55 30.46 2 35.84 9 36.50 34.88 +.10 +2.1 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 20 16.15 172 16.45 16.07 -7.2 JH TxAdY N HTY 1.28 14.2 9.74 8.27 17 9.01 207 9.10 8.68 +.28 +2.2 JohnJn N JNJ 3.60f 2.8 18 148.32 118.62 4252 130.75 29334 132.53 130.26 -1.20 -6.4 JohnContl n N JCI 1.04e 2.8 25 42.60 32.89 3681 36.90 19995 38.36 36.65 -1.04 -3.2sJohnsnOut Q JOUT .48 .5 24 100.37 54.45 21 96.93 228 100.37 81.50 +15.87 +56.1sJointCorp Q JYNT 8.88 3.50 111 9.20 234 9.64 8.14 +.97 +85.5 JonesEngy N JONE 2.21 .28 1705 .50 12631 .57 .33 +.16 -54.6 JonesLL N JLL .82f .5 26 178.75 115.71 368 151.38 2537 171.22 151.31 -17.07 +1.6 JounceTh n Q JNCE 29.25 6.56 661 8.37 1951 8.56 6.88 +1.14 -34.4tJumei Intl N JMEI 19 4.20 1.64 514 1.71 7106 1.87 1.64 -.16 -41.4 JnprNtwk N JNPR .72 2.7 15 29.95 23.61 2539 26.89 13666 27.09 26.11 +.55 -5.6 JunprPhm Q JNP 19 13.25 4.30 56 11.48 429 11.50 11.45 +.03 +136.6 Jupai n N JP .40f 2.7 8 29.00 7.89 106 14.87 609 16.58 14.85 -.94 -19.6tJustEngy g N JE .41 1 5.91 3.48 720 3.30 1971 3.95 3.29 -.55 -23.1 JustEn pfA N JEpA 26.40 21.29 12 22.04 51 23.52 22.00 -1.26 -11.4K -:sK12 N LRN 63 18.69 12.72 109 17.51 1213 18.69 16.07 +1.30 +10.1 K2M Grp Q KTWO 24.43 16.44 170 20.85 1003 22.08 20.74 -.92 +15.8sKAR Auct N KAR 1.40 2.3 21 62.35 40.43 905 61.91 4347 62.56 59.26 +2.28 +22.6 KB FnclGp N KB 63.96 44.21 177 44.83 530 47.14 44.66 -2.28 -23.4 KB Home N KBH .10 .4 22 38.80 20.68 1156 24.03 6045 24.48 23.16 +.60 -24.8 KBL Merg n Q KBLM 10.69 9.65 10.01 3 10.03 10.01 -.01 +3.1 KBL Mrg wt Q KBLMW .28 .17 .23 +16.8 KBL Mrg rt Q KBLMR .56 .25 .35 8 .36 .35 -.09 +20.7 KBL Mg un Q KBLMU 10.75 9.10 10.55 30 10.60 10.55 -.20 +3.8 KBR Inc N KBR .32 1.6 14 21.70 14.40 1091 20.20 6171 20.44 19.86 +.19 +1.9 KBS Fash rs Q KBSF 15.00 1.41 173 4.00 4403 7.95 4.00 -.70 -3.4 KCAP Fin Q KCAP .40 12.4 4.00 2.91 110 3.23 529 3.33 3.20 -.03 -5.3 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.53 1 25.94 25.52 -.15 +.9 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.22 14 25.30 25.11 -.00 +.5 KEYW Hld Q KEYW 9.84 4.94 253 7.62 2007 7.70 7.39 +.09 +29.8 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 KKR Inco N KIO 1.50a 8.9 18.63 15.38 91 16.78 440 17.02 16.71 -.04 +4.5 KKR RE n N KREF 1.72e 21.82 18.09 229 19.94 2712 21.00 19.52 -.65 -.3 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 2338 114.23 7327 119.34 113.21 -5.36 +8.7 KLX Q KLXI 27 82.50 45.73 181 72.74 832 72.95 72.65 +.01 +6.6 KMG Chm N KMG .12 .2 16 79.35 45.65 111 67.18 481 70.89 66.83 -2.68 +1.7 KT Corp N KT 18.04 12.55 992 13.42 5830 14.20 13.29 -1.07 -14.0 KVHInd Q KVHI 14.15 9.05 9 12.75 70 13.09 12.50 +.10 +23.2 Kadant N KAI .88f .9 27 114.00 82.70 43 94.35 250 95.20 90.86 +2.80 -6.0 Kadmon n N KDMN 5.86 2.05 897 3.40 2488 3.47 3.21 +.06 -6.1 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 68 110.88 328 113.06 110.16 +.01 +3.8 Kala Ph n Q KALA 26.75 11.81 143 12.60 1031 13.13 12.37 -.02 -31.9 Kalvista rs Q KALV 15.80 5.48 15 12.44 196 12.50 10.30 +1.44 +27.6 Kamada Q KMDA 6.10 3.75 22 5.20 180 5.90 4.80 -.70 +9.5 Kaman N KAMN .80 1.2 32 75.08 47.66 215 65.12 1055 67.18 62.45 -.22 +10.7 KandiTech Q KNDI 9.90 3.50 329 4.20 1110 4.25 3.75 +.10 -38.2 KCSo pf N KSUp 1.00 3.9 29.13 25.22 0 25.41 1 25.55 25.40 -.14 -6.8 KC Southn N KSU 1.44f 1.3 21 117.79 99.47 385 115.02 2650 116.31 114.26 -.75 +9.3 KapStoneP N KS .40 1.2 12 35.01 20.42 338 34.53 1720 34.88 34.44 -.29 +52.2 Karyophm Q KPTI 20.39 8.00 473 18.08 2003 18.87 17.47 +.46 +88.3sKayAnAc n Q KAAC 10.25 9.64 1378 10.20 9640 10.25 9.95 +.25 +5.0 KayneAn un Q KAACU 11.18 9.85 2 10.85 913 10.85 10.40 +.41 +8.9 KA MLP N KYN 1.80 9.2 20.38 14.38 343 19.48 2124 19.85 19.22 +.16 +2.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 9 25.09 21 25.16 25.05 -.07 -.6 KAMidsEn N KMF 1.80m 13.2 15.32 11.36 223 13.68 858 13.90 13.50 +.11 -.9 KaziaTh rs Q KZIA 6.68 1.63 6 3.25 47 3.79 3.24 -.24 +2.2 KeanGrp n N FRAC 19.83 11.90 1388 14.43 4347 14.53 13.80 +.36 -24.1 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 205 13.70 1094 13.88 13.45 -.10 -5.2 Kellogg N K 2.24f 3.1 17 73.24 56.40 1125 71.38 9300 72.66 70.83 -.77 +5.0 KellySA Q KELYA .30 1.2 13 32.31 21.01 88 24.12 660 24.99 23.79 -.10 -11.6 KellySB Q KELYB .30 1.2 14 34.30 20.95 25.89 1 26.57 25.89 +3.75 -9.2 KelsoTch g A KIQ .03f 6.4 .96 .24 1 .47 124 .51 .44 -9.6 Kemet N KEM 5 29.85 13.73 1898 23.82 6557 26.78 23.36 -1.44 +58.2 Kemper N KMPR .96 1.3 24 82.53 45.60 128 76.80 1083 79.90 75.70 -3.00 +11.5 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 6 25.62 62 26.14 25.51 +.10 -1.8 KemPhm n Q KMPH 8.40 2.45 180 4.80 437 5.15 4.35 +.35 +18.5 Kennamtl N KMT .80 2.1 24 52.52 32.93 724 38.83 5319 43.00 37.75 +.84 -19.8 KennWils N KW .76 3.6 22.28 15.95 318 21.40 2581 22.05 21.25 -.55 +23.3 KenonHld n N KEN 33.22 12.99 15.00 2 15.40 14.85 -.76 -30.7tKY FstFd Q KFFB .40 5.0 33 10.00 7.65 1 7.95 18 8.35 7.65 -.40 -11.2tKeryxBio Q KERX 8.07 3.30 1305 3.28 5900 4.11 3.27 -.72 -29.5sKeurDrPep N KDP 2.32 9.8 5 24.39 13.23 1229 23.70 9740 24.39 23.60 -.34 +53.6 KewnSc Q KEQU .68 2.0 19 38.80 24.56 9 34.01 35 34.70 32.54 -.20 +17.4 KeyEngy N KEG 18.40 8.20 37 15.03 357 15.73 14.00 -.02 +27.5 KeyTrn Q KTCC 15 8.60 6.69 4 7.90 107 8.05 7.60 +15.8 Keycorp N KEY .48f 2.2 14 22.40 16.28 7940 21.38 39257 21.75 21.16 +.02 +6.0 Keycorp pfI N KEYpI 29.97 26.55 11 27.19 89 27.32 27.11 +.07 -6.0 Keysight N KEYS 45 62.41 39.21 547 59.93 3349 61.20 59.43 +.62 +44.1sKforce Q KFRC .72f 1.7 33 43.51 17.30 194 43.15 1072 43.51 42.00 +.65 +70.9 KilroyR N KRC 1.82f 2.5 15 77.73 62.91 608 71.53 4023 74.14 71.25 -2.04 -4.2 KimballEl Q KE 19 22.45 15.75 45 19.50 193 20.65 19.35 -.25 +6.8 KimballInt Q KBAL .28 1.6 17 20.97 15.40 69 17.15 596 17.30 16.68 +.42 -8.1 KimbRoy n N KRP 1.68f 7.9 24.50 15.20 11 21.28 144 22.20 21.07 -.67 +31.0 KimbClk N KMB 4.00 3.6 22 124.15 97.10 2372 110.09 10265 117.47 109.88 -6.61 -8.8 Kimco N KIM 1.12 6.9 17 20.78 13.16 4046 16.27 20974 17.16 16.19 -.82 -10.4 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 4 25.01 123 25.16 24.94 -.09 -.7 Kimco pfJ N KIMpJ 1.38 5.9 25.61 21.10 11 23.48 43 24.09 23.35 -.31 -6.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 11 23.90 46 24.29 23.90 -.17 -4.8 Kimco pfL N KIMpL 25.99 20.01 12 22.49 84 22.76 22.30 -.13 -9.1 KindMorg N KMI .80 4.4 23 20.20 14.69 12689 18.17 64644 18.25 17.60 +.55 +.6 KindM pfA N KMIpA 44.00 29.98 94 34.23 596 34.36 33.31 +.76 -9.8sKindredBio Q KIN 14.30 6.55 486 15.00 1489 15.50 13.30 +1.45 +58.7 KingldJw Q KGJI 2 2.50 1.20 61 1.23 164 1.29 1.23 -39.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 17 16.90 113 18.00 15.35 +1.50 -10.1 Kingsway N KFS 6.15 2.65 34 3.15 68 3.30 2.95 -.15 -37.6 KingtoneW Q KONE 9.90 2.63 2 7.45 28 7.77 6.70 -.01 +73.9 KiniksaPh n Q KNSA 24.64 13.04 25 14.14 199 14.25 13.29 +.48 -27.4tKinross g N KGC 24 4.91 3.21 9063 3.15 32991 3.46 3.14 -.28 -27.1sKinsaleCp n Q KNSL .28 .5 63.38 34.70 104 58.94 558 63.38 55.49 -1.28 +31.0 KirbyCp N KEX 36 94.05 59.25 247 85.25 1240 85.65 82.85 +1.70 +27.6 KirklLak n N KL .02e 23.86 11.52 679 21.98 3432 23.79 21.67 -1.30 +43.1 Kirklands Q KIRK 33 13.48 8.17 109 11.31 368 11.49 10.76 +.09 -5.5 KiteRlty N KRG 1.27 7.6 5 21.25 13.87 501 16.64 2523 17.09 16.38 -.37 -15.1 KitovPh n Q KTOV 3.81 1.62 71 1.88 470 2.05 1.86 -.17 -17.7 KnSwftT rs N KNX .24 .7 21 51.94 29.00 1739 33.22 9685 33.46 31.92 +.80 -24.0 Knoll Inc N KNL .60 2.6 16 24.00 17.56 156 23.22 1650 23.37 22.18 +.85 +.8 KnotOffsh N KNOP 2.08 9.4 23.95 19.15 65 22.05 309 22.10 21.80 +.10 +6.3 Knowles N KN 15 18.32 10.95 396 17.71 2418 18.04 17.51 +.08 +20.8 Kohls N KSS 2.44 3.2 15 79.92 36.50 2673 75.66 11951 76.47 71.39 +3.35 +39.5 KonaGrill Q KONA 5.00 1.52 114 2.40 200 2.55 2.30 +.10 +37.1tKopinCp Q KOPN 4.60 2.21 232 2.28 3918 2.90 2.21 -.76 -28.8tKoppers N KOP 1.00 2.8 10 51.80 33.65 144 35.25 589 38.30 33.65 -2.35 -30.7tKoreaElc N KEP 19.80 13.34 383 13.80 1440 13.91 13.34 -.41 -22.1tKoreaFd N KF 4.50e 44.64 36.07 3 36.10 8 37.01 36.00 -.45 -12.5sKornFer N KFY .40 .6 27 68.98 31.53 334 66.63 2209 68.98 65.70 +.63 +61.0 KornitDig n Q KRNT 20.00 11.70 159 18.90 1397 19.50 17.41 +.10 +17.0 KosmosEn N KOS 8.94 5.15 2962 8.46 18115 8.49 7.28 +.82 +23.5 Koss h Q KOSS 3.58 1.40 9 2.62 68 2.75 2.53 +.10 -15.1 KraftHnz n Q KHC 2.50 4.2 17 87.29 54.11 5094 59.65 37397 64.12 59.10 -4.83 -23.3 KrNwChin s N KFYP 44.18 30.07 1 31.00 6 31.47 30.81 -.32 -7.4tKrS ChIn n N KWEB 68.39 53.43 936 53.19 6452 54.95 52.66 -.82 -9.2tKranChinA N KBA 9.93e 39.22 27.15 125 28.04 1120 28.49 27.15 +.23 -18.6tKraneChCm N KCNY .22e .6 37.87 33.87 34.37 15 34.38 33.87 -.07 -2.1 KranShFtse N KEMP 29.85 24.27 24.91 0 -6.4tKrnChEnv n N KGRN 27.96 20.35 1 21.15 5 21.26 20.35 -.17 -16.4 KrnOnBelt n N OBOR 28.16 22.54 5 23.62 22 24.26 23.57 -.24 -7.6tKrS CnTc n N KEMQ 28.97 23.23 15 23.25 77 23.92 23.16 -.38 -8.9 KratonCp N KRA 16 53.99 31.48 132 48.17 537 49.46 47.29 +.36 KratosDef Q KTOS 13.93 8.90 531 13.07 5674 13.50 12.27 +.67 +23.4 Kroger s N KR .56f 1.9 12 31.45 19.69 6359 30.14 33697 30.66 29.61 +.21 +9.8 KronosWw N KRO .68 3.2 7 29.49 17.11 679 21.19 3380 22.96 20.15 -1.00 -17.8 KrystlBio n Q KRYS 19.25 8.03 19 16.01 147 17.25 15.58 +.23 +52.2 Kulicke Q KLIC .12p 57 28.71 18.22 384 26.64 2816 27.45 26.24 +.12 +9.5 KuraOnc n Q KURA 24.03 5.90 113 19.10 1149 21.70 18.05 -2.40 +24.8L -:L Brands N LB 2.40 7.7 10 63.10 30.42 6236 31.24 26910 32.88 30.74 -1.27 -48.1 L-3 Tch N LLL 3.20 1.5 21 218.71 175.87 419 210.06 2601 214.82 207.95 -1.35 +6.2 LCI Inds N LCII 2.40f 2.4 16 132.73 80.95 83 98.15 798 100.75 96.30 -2.35 -24.5 LCNB Corp Q LCNB .64 3.2 18 22.84 18.05 142 19.90 321 20.65 18.80 +1.10 -2.7 LF CapA n Q LFAC 10.10 9.57 9.58 11 9.60 9.58 +.01 -.5tLF CapA un Q LFACU 10.18 9.92 4 10.08 189 10.15 9.92 -.04 +.8 LG Display N LPL 15.88 7.77 466 9.72 2432 10.10 9.57 -.04 -29.4 LGI Homes Q LGIH 11 81.88 40.73 295 58.50 3321 59.18 48.79 +7.53 -22.0sLGL Grp A LGL 23 7.24 4.25 93 7.22 425 7.28 5.82 +1.38 +28.5sLHC Grp Q LHCG 45 95.00 58.65 176 93.40 895 95.00 91.22 +.56 +52.5 LKQ Corp Q LKQ 19 43.86 29.60 1482 33.75 9434 34.45 33.07 +.31 -17.0 LM FdgA n Q LMFA 6.65 .35 64 .37 587 .42 .36 -.03 -76.5 LMP CapIn N SCD 1.24f 9.0 14.75 12.22 33 13.78 163 13.97 13.68 -1.2 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.08 493 65.80 2495 68.61 65.07 -.46 +15.2 LRAD h Q LRAD .04 1.4 3.00 1.46 64 2.81 437 2.90 2.70 +.10 +12.9 LSB Inds N LXU 10.05 4.75 123 6.98 518 7.06 6.68 +.21 -20.3tLSC Com N LKSD 1.04 8.9 18.64 10.64 266 11.67 2282 12.14 10.64 -.18 -23.0tLSI Ind lf Q LYTS .20 4.4 21 8.88 4.55 104 4.52 496 4.92 4.47 -.25 -34.3 LTC Prp N LTC 2.28f 5.3 18 50.88 34.46 158 43.16 740 43.59 42.24 +.55 -.9tLaJollaPh Q LJPC 41.36 22.68 1473 23.20 6179 33.92 22.42 -10.82 -27.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 203 31.05 1418 31.40 30.10 +.80 -.5 LabCp N LH 21 190.36 146.68 362 179.59 2900 181.50 177.52 +.68 +12.6sLadderCap N LADR 1.30f 7.8 16 16.90 12.99 494 16.73 2943 16.90 16.57 +.09 +22.7 LadThalFn A LTS .04 1.2 3.84 2.24 149 3.34 718 3.54 3.26 +.06 +5.7 LadTh pfA A LTSpA 2.00 7.8 25.95 24.75 39 25.72 119 25.85 25.44 +.10 +1.6 LadThal27 n A LTSL 1.63 6.8 25.17 23.60 7 24.00 49 24.46 23.75 -.35 -3.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 0 17.25 1 17.27 17.10 +.05 +.6 LakeldB Q LBAI .46 2.4 18 21.90 15.06 36 19.25 305 19.65 19.08 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 72 49.04 309 49.38 48.11 +.74 +1.1 LakeInd Q LAKE 10 16.85 12.20 1 13.75 38 13.85 13.45 +.20 -5.5 LamResrch Q LRCX 4.40f 2.5 17 234.88 149.04 2959 178.10 13172 190.50 177.44 -9.19 -3.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 325 72.84 2246 75.25 72.06 +.77 -1.9sLambWst n N LW .77 1.1 27 73.19 43.00 399 71.09 2890 73.19 70.81 -1.07 +25.9sLancastrC Q LANC 2.40 1.6 35 149.70 113.34 104 147.10 397 149.70 145.34 -.21 +13.8 Landcad n Q LCA 10.50 9.89 41 10.14 148 10.18 10.11 -.02 +2.0 Landcad un Q LCAHU 13.08 9.65 12.00 6 12.00 10.76 +1.01 +14.1 Landec Q LNDC 17 15.60 11.42 44 13.35 537 13.70 13.10 +.05 +6.0 LandBncp Q LARK .80b 2.8 30 29.59 25.73 0 29.00 10 29.25 28.87 +.19 tLandmInfr Q LMRK 1.47 11.3 20 18.75 12.70 63 13.00 366 13.45 12.68 -.25 -28.2 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 3 24.35 11 24.76 24.35 -.24 -3.6 LndInf un B Q LMRKO 1.98 8.4 25.59 22.15 14 23.63 29 24.30 23.10 -.63 -7.4tLandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 27 23.05 100 23.40 22.07 -.03 -4.9 LandsEnd Q LE 25 31.15 10.55 186 26.10 644 26.70 24.05 +1.40 +33.5 Landstar Q LSTR .66f .6 25 118.60 80.00 140 115.10 1194 116.00 111.70 +3.47 +10.6 Lannett N LCI 5 30.35 11.90 443 13.55 2851 14.20 12.90 +.20 -41.6 Lantheus n Q LNTH 4 24.45 13.00 228 13.10 1051 13.75 13.05 -.50 -35.9sLantronix Q LTRX 3.90 1.78 40 3.20 747 3.90 3.15 -.23 +58.4 LaredoPet N LPI 4 13.40 7.41 2506 8.46 19432 8.87 8.34 -.11 -20.3 LVSands N LVS 3.00 4.4 19 81.45 59.16 4133 67.85 14319 69.72 67.36 -.80 -2.4 LaSalleH N LHO .90m 2.6 54 36.13 24.10 685 34.22 4597 34.79 34.20 -.38 +21.9 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 0 24.95 6 25.10 24.95 -.09 -.6 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 25.06 14 25.20 25.06 -.11 -2.6 Latam Air N LTM 17.39 9.49 680 9.91 2409 11.21 9.57 -1.29 -28.7 LatAmDisc N LDF .03e .3 13.25 9.27 22 11.24 161 11.80 10.53 +.54 -2.2 LattDvMkt N RODM .62e 2.2 31.02 27.38 277 28.37 1662 29.20 28.31 -.49 -2.9 LattEmMkt N ROAM .43e 1.9 28.12 22.08 108 23.00 191 25.91 22.84 -.66 -10.7 Latt RE n N RORE 16.02 13.27 0 15.60 19 15.74 15.57 -.04 +.7 LattUSEqt N ROUS .39e 33.42 27.25 15 32.70 115 33.08 32.63 +.04 +4.5 LattGblSC N ROGS .57e 1.8 33.42 28.59 0 31.61 5 32.09 31.61 -.12 +.1 HrtLoVol n N LVIN 29.40 26.45 0 26.93 2 27.38 26.90 -.57 -2.9 Lattice Q LSCC 7.98 5.05 1707 7.56 8627 7.86 7.35 +.02 +30.8 LaureatE n Q LAUR 17.40 10.46 1469 16.00 4088 16.99 14.54 +1.32 +18.0sLawsn Q LAWS 9 31.15 21.00 13 29.85 93 31.15 28.60 +1.50 +20.6 LazGlobTR N LGI .95 5.3 19.39 15.68 44 18.06 187 18.40 17.88 -.06 +.3 Lazard N LAZ 1.76 3.5 14 60.00 40.50 535 50.66 2339 53.54 50.36 -2.25 -3.5tLazWldDiv N LOR .69 6.7 12.63 10.28 31 10.31 137 10.56 10.23 -.14 -11.3 Lazydays n Q LAZY 26 11.10 7.25 7 7.92 27 9.00 7.81 -1.08 -28.7 LeMaitreV Q LMAT .28 .8 42 41.28 28.23 123 36.58 439 37.35 35.00 +1.04 +14.9 LeadgBr g Q LBIX 3.75 .74 34 1.15 501 1.27 1.12 -.07 -29.4 LeafGrp N LFGR 12.05 6.35 66 11.15 213 11.43 10.90 +.10 +12.6 LeapTh n Q LPTX 10.25 4.90 77 7.31 285 7.45 6.30 +.12 +17.1 LearCorp N LEA 2.80 1.6 12 206.36 140.45 466 172.61 2945 180.07 171.00 -6.13 -2.3 Lee Ent N LEE 6 3.30 1.90 289 2.90 1174 3.08 2.86 -.05 +23.4 LegacyAc n N LGC 9.91 9.51 0 9.63 0 9.63 9.63 -.02 LegacyA un N LGC/U 10.18 9.82 1 10.15 1 10.15 10.10 +.04 +2.1 LegacyRes Q LGCY 10.54 1.07 379 4.78 2055 4.90 4.16 -.09 +196.9 LegcyR pf Q LGCYP 2.00 14.8 19.25 3.69 19 13.55 65 14.40 11.25 -.39 +188.3 LegcyR pfB Q LGCYO 2.00 14.7 19.24 3.69 39 13.65 208 13.99 11.03 -.22 +191.0 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 94 43.48 950 44.03 42.62 +.03 +3.0 LeggMason N LM 1.36 4.3 9 47.13 31.40 610 31.98 3662 33.73 31.69 -.26 -23.8 LegMas56 n N LMHA 28.47 25.57 6 26.33 50 26.47 26.33 -.05 -3.4 LegM 5,4 56 N LMHB 25.73 23.37 15 24.38 175 24.51 24.25 -.11 -3.5 LM DevDvr Q DDBI 31.49 28.15 0 29.11 3 29.84 29.11 -.52 -1.9 LM EMDvr Q EDBI 35.60 28.90 0 29.38 2 30.45 29.38 -.97 -11.1 LM USDvrs Q UDBI 32.99 29.13 1 32.91 1 32.93 32.91 +.76 +4.3 LM LoVHiD Q LVHD 32.10 28.75 13 30.59 101 30.91 30.59 -.22 -3.0 LM IntLoV N LVHI 28.95 25.85 1 27.55 5 27.72 27.40 +.11 -2.2 LM EM LoV N LVHE 31.44 25.67 3 27.80 20 29.00 27.64 -.59 +1.0 LM Gl Inf n Q INFR 30.39 27.00 1 28.10 8 28.87 28.10 -.20 -4.7 LM SC Qu n Q SQLV 30.83 23.33 3 30.26 10 30.39 30.20 +.23 +11.1 LeggPlat N LEG 1.52f 3.5 20 51.99 39.57 1207 43.33 5323 44.62 43.09 -.29 -9.2sLeGS3.5s34 N JBK 1.59 5.8 26.85 23.54 7 27.30 12 27.30 26.43 +.87 +8.6sLeidosHld N LDOS 1.28a 1.8 25 71.18 55.05 421 70.55 3621 71.18 69.20 +.96 +9.3 LeisAcq n Q LACQ 9.75 9.55 305 9.71 430 9.71 9.68 +.01 LeisAcq un Q LACQU 10.28 9.30 10.22 370 10.22 10.20 +.07 +3.1 LejuHldgs N LEJU .20e 2.23 .96 62 1.49 159 1.63 1.49 -.07 +3.5 LendgTree Q TREE 404.40 205.45 126 245.80 524 253.86 237.05 +1.70 -27.8 LendingClb N LC 6.56 2.57 3136 3.69 30141 4.13 3.46 -.24 -10.7 LennarA N LEN .16 .3 14 72.17 48.71 2841 53.38 11806 53.98 50.84 +1.90 -15.6 LennarB N LEN/B .16 .4 11 58.65 39.76 28 43.91 129 44.57 42.01 +1.35 -15.0sLennox N LII 2.56f 1.2 28 224.24 160.18 156 215.62 1011 224.24 215.05 -2.23 +3.5 Leo Hld un N LHC 10.90 9.40 10.25 62 10.25 10.22 +2.8tLevelBr n A LEVB 5.52 2.74 21 3.05 213 3.40 2.74 -.01 -29.9 LevOneBc n Q LEVL .03p 58 30.79 25.51 5 27.42 30 27.81 27.21 -.33 -6.3 LexiPhm rs Q LXRX 15.82 7.67 139 10.99 976 11.35 10.69 +.10 +11.2 LexnFint n Q LX 20.00 10.14 161 12.44 1185 12.90 12.15 +.19 -10.5 LexRltyTr N LXP .71 8.0 11 10.65 7.59 1160 8.85 4666 8.96 8.65 +.01 -8.3 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 49.26 5 49.49 48.60 -.34 -4.0 LianlouSm Q LLIT 3.69 1.21 2 1.87 26 1.89 1.65 +.02 +6.6 Libbey A LBY .47 4.4 11.54 4.60 73 10.64 696 10.84 10.09 -.30 +41.5 LbtyASE N USA .72e 11.0 6.82 5.53 397 6.52 2993 6.61 6.49 +3.5 LbtyASG N ASG .38e 5.8 7.28 4.72 47 6.53 442 6.75 6.53 -.21 +17.9 LibBrdbdA Q LBRDA 104.35 67.75 140 79.06 712 80.22 77.39 -.19 -7.0 LibBrdbdC Q LBRDK 104.66 68.33 662 79.21 3514 80.29 77.16 -.22 -7.0 LibExpA n Q LEXEA 56.82 35.89 238 47.11 1392 48.00 46.64 -.35 +6.3tLibtyGlobA Q LBTYA 39.73 27.00 1989 27.80 6377 28.77 26.89 -.79 -22.4 LibtyGlobC Q LBTYK 37.86 25.95 3676 27.03 15474 27.77 26.03 -.37 -20.1tLibLA A n Q LILA 24.00 18.00 271 18.54 922 19.62 18.00 -.14 -14.1 LibLA C n Q LILAK 23.92 17.90 681 18.89 3138 19.93 18.43 -.09 -11.7 LibMSirA n Q LSXMA 48.57 38.61 256 46.63 1928 47.47 46.37 -.17 +17.6 LibMSirB n Q LSXMB 49.09 38.62 48.95 0 48.95 47.44 +.85 +10.0 LibMSirC n Q LSXMK 48.56 38.52 275 46.80 1970 47.67 46.43 -.01 +18.0sLibMBrA n Q BATRA 26.64 21.35 19 26.30 241 26.64 25.04 +.94 +19.3 LibMCFor Q FWONK 41.14 28.37 1326 35.90 7746 36.09 31.81 +.93 +5.1 LibMAFor Q FWONA 39.37 27.22 523 33.67 2294 33.96 30.10 +.37 +2.9 LibMBrC n Q BATRK 26.71 21.53 50 26.26 931 26.66 24.98 +.94 +18.2 LibOilSv n N LBRT .05p 60 23.90 16.00 728 20.31 3704 20.98 18.31 +.57 -11.3 LibtProp N LPT 1.60 3.7 16 45.40 37.77 788 43.75 4951 44.07 43.48 -.09 +1.7 LibTripA A Q LTRPA 18.30 7.90 462 15.40 2050 16.05 14.90 +.28 +63.4 LibTripA B Q LTRPB 61 18.00 9.00 15.75 1 15.75 15.65 +1.85 +67.6 LifeStorg N LSI 4.00 4.1 34 101.28 71.01 232 97.31 1531 99.05 97.19 -.64 +9.3 LifePtHlth Q LPNT 61 65.35 41.45 325 64.55 2600 64.70 64.50 -.10 +29.6 LifetimeBr Q LCUT .17 1.5 19 19.70 10.00 9 11.55 104 12.45 10.90 +.05 -30.0sLifevant rs Q LFVN 10.99 2.86 308 11.33 1237 11.40 9.64 +1.40 +138.0 LifewayFds Q LWAY 12 10.75 3.55 8 3.62 43 3.85 3.60 +.01 -54.8sLigandPh Q LGND 78 254.24 121.22 334 242.39 2731 254.24 222.26 +17.35 +77.0 LightPath Q LPTH 4.10 1.97 318 2.11 1417 2.59 2.10 -.26 -5.2 Lightbrdg rs Q LTBR 4.80 .85 438 .87 1117 .92 .86 -.03 -28.7 LightInBox N LITB 3.46 1.61 3 1.75 21 1.82 1.69 +.02 -23.9 LilisEn n A LLEX 6.30 2.96 733 4.12 2761 4.61 3.82 -.40 -19.4tLimbach n Q LMB 15.22 10.55 19 10.60 67 11.04 10.33 -.25 -23.4 LimelghtN Q LLNW 6.05 3.46 452 4.17 2574 4.47 4.13 -.20 -5.4 LimestBcp Q LMST 17.65 10.72 0 15.55 1 15.55 15.55 +.03 +8.6sLimoneira Q LMNR .25 .9 22 30.08 19.62 44 29.09 471 30.08 28.24 +.58 +29.9 LincEdSv Q LINC .08 3.8 3.49 1.49 46 2.10 236 2.43 1.70 +.37 +4.0 LincElec Q LECO 1.56 1.7 25 101.34 81.48 251 91.86 1576 95.83 90.80 -1.47 +.3 LincNat N LNC 1.32 2.0 9 86.68 61.18 1291 64.66 6830 68.38 64.14 -1.97 -15.9sLindbladEx Q LIND 73 14.55 8.66 102 13.84 639 14.55 13.27 +.57 +41.4 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 44 103.03 83.57 64 88.64 194 92.23 88.31 -1.82 +.5 LineCp n N LN 47.81 34.39 34 42.96 217 43.89 42.91 -.71 +4.8 LionsGat A N LGF/A .36 1.5 36.48 21.54 1482 24.21 3223 24.88 22.66 +1.21 -28.4 LionsGat B N LGF/B .36 1.6 34.41 19.97 1304 23.14 2199 23.90 21.81 +1.07 -27.1 Lipocine Q LPCN 4.88 1.03 103 1.53 674 1.55 1.30 +.16 -55.5 LiqTech A LIQT .93 .26 156 .85 1008 .89 .82 -.02 +50.4sLiquidTch n Q LQDA 13.43 10.52 18 13.12 107 13.90 11.06 +2.14 +18.2 Liquidity Q LQDT 8.00 4.34 30 7.30 506 7.40 6.85 +.35 +50.5 LithiaMot N LAD 1.16 1.3 10 127.99 78.85 272 85.94 1282 89.06 85.61 -.30 -24.3 Littelfuse Q LFUS 1.72f .8 44 238.11 166.40 113 218.89 1041 229.73 215.86 -.75 +10.7 LivaNova n Q LIVN 41 124.29 59.99 136 122.98 1346 124.13 120.00 +1.49 +53.9 LiveNatn N LYV 52.84 35.94 1212 49.20 5751 50.32 49.00 +.18 +15.6 LiveOakB n Q LOB .12 .4 12 32.95 20.75 81 29.70 799 30.25 29.15 +24.5 LiveVent rs Q LIVE 26.50 9.54 39 11.08 99 11.58 10.43 -.42 -30.7 LiveXLve n Q LIVX 11.11 3.43 17 4.65 124 5.05 4.48 -.06 +16.3 LivePrsn Q LPSN 25.20 10.80 292 24.03 2179 24.50 23.21 +.48 +108.9tLloydBkg N LYG .47a 15.1 4.21 3.22 7951 3.14 26129 3.27 3.14 -.15 -16.3 LockhdM N LMT 8.00 2.6 38 363.00 291.52 1080 313.12 6333 318.61 311.39 -7.43 -2.5 Loews N L .25 .5 14 53.59 45.01 839 50.11 3816 51.23 49.69 -1.03 +.2 Logitech Q LOGI .63e 1.4 34 47.17 32.66 146 45.73 1710 46.74 45.25 +.06 +35.9 LogMeIn Q LOGM 1.20 1.5 73 134.80 77.05 891 80.25 3560 84.78 80.05 -2.75 -29.9tLomaNeg n N LOMA 11 26.89 9.20 800 9.50 3473 11.29 8.65 -1.53 -58.8 LoneRs n Q LONE 11.24 2.43 135 8.70 1724 10.13 8.26 -.40 +119.1tLoopInd n Q LOOP 19.00 9.01 20 9.22 96 10.00 9.01 -.45 -36.4 LoralSpac Q LORL 64 51.75 36.85 32 42.10 226 42.55 39.90 +1.75 -4.4 LaPac N LPX .13p 15 31.19 23.39 2165 28.67 11185 29.06 27.40 +.95 +9.2 Lovesac n Q LOVE 25.01 19.33 18 20.75 64 22.07 19.95 +.75 -13.5 Lowes N LOW 1.92f 2.0 22 108.98 70.76 3068 98.31 15404 100.58 97.35 +.68 +5.8 LoxoOncol Q LOXO 208.95 70.01 345 159.30 1827 174.98 156.19 -7.34 +89.2 Lubys N LUB 3.20 2.35 4 2.42 73 2.52 2.42 -.05 -8.3slululemn gs Q LULU 59 130.49 56.56 1874 130.52 7357 130.76 124.38 +4.44 +66.1 LumberLiq N LL 41.33 18.26 1113 18.98 5151 19.58 18.85 -.51 -39.5 Lumentm n Q LITE 16 74.40 41.95 1755 58.60 16722 61.00 54.05 +3.75 +19.8sLuminex Q LMNX .24 .9 36 35.37 18.62 521 27.20 4988 35.37 24.83 -7.40 +38.1 LunaInn h Q LUNA 4.32 1.16 111 3.95 667 4.05 3.54 +.09 +62.6tLuthBur n Q LBC .13e 1.2 13.60 10.49 43 10.61 636 10.78 10.49 -.04 -11.9 Luxoft N LXFT 20 61.70 31.50 177 39.80 1461 40.50 37.15 +2.25 -28.5 Lydall N LDL 14 60.00 37.50 67 40.70 338 41.90 40.05 +.10 -19.8 LyonBas A N LYB 4.00f 3.6 9 121.95 85.35 1745 112.57 7793 114.45 111.50 +.42 +2.0M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 746 173.96 2658 177.76 172.56 -.47 +1.7 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 1 1014.00 1014.00 +2.05 -1.6 MACOM Q MTSI 46.33 15.46 329 23.30 2459 24.11 21.08 +2.12 -28.4tMAG Slv g A MAG 13.29 8.81 224 9.07 1146 9.41 8.81 -.33 -26.6 MAM Soft Q MAMS 19 9.42 6.54 4 8.04 16 8.14 7.90 +.14 +7.1 MB Fncl Q MBFI .96 2.0 20 51.59 38.29 298 47.87 1598 48.90 47.61 -.31 +7.5 MB Fin pfC Q MBFIO .39p 26.48 24.20 2 25.86 34 26.11 25.71 +.43 -1.7sMBIA N MBI 11.62 6.04 1195 10.76 8512 11.62 10.15 +.52 +47.0 MBT Fnl Q MBTF .40f 3.6 16 11.60 9.30 7 11.00 66 11.30 10.95 -.20 +3.8 MCBC n Q MCFT 16 31.26 16.82 112 25.82 539 25.99 24.42 +1.21 +16.2 MDC N MDC 1.20 3.9 11 35.18 26.45 367 31.14 1920 31.75 29.89 +1.11 -2.3 MDC Pr gs Q MDCA .84 16.3 2 12.26 3.80 300 5.15 1992 5.45 4.95 -.25 -47.2 MDU Res N MDU .79 2.8 24 29.62 24.29 386 28.51 3268 28.87 28.28 -.06 +6.1 MEI Phrm Q MEIP 5.14 1.79 148 3.64 884 3.76 3.50 -.11 +73.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 43

MER Tel rs Q MTSL 6.45 .99 250 1.66 4215 2.42 1.62 -.27 -21.3 MFA Fncl N MFA .80 10.6 10 8.90 6.72 2539 7.56 34251 7.68 7.46 -.11 -4.5 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 25.75 8 25.86 25.74 +.09 -2.3 MFA pfB N MFApB 1.88 7.4 25.89 23.96 2 25.33 27 25.37 25.26 -.04 +.1 MFC Bcp N MFCB 9.62 5.69 2 6.57 14 6.58 6.13 -.01 -15.7 MFS CAMu A CCA .60 5.8 14.00 10.16 4 10.42 40 10.45 10.30 +.11 -9.5 MCR N MCR .72a 9.2 8.72 7.74 45 7.80 432 7.85 7.79 -8.0 MGF N MGF .41 9.2 4.99 4.45 9 4.47 163 4.48 4.45 +.01 -6.7 MFS HInM N CXE .30 6.0 5.51 4.82 39 4.98 329 4.98 4.92 +.02 -5.0 MFS HYMu N CMU .28 6.1 4.89 4.37 56 4.51 238 4.51 4.45 +.04 -2.4 MFS IHI N CIF .25 9.4 3.03 2.46 16 2.63 220 2.68 2.62 -.04 -10.5 MIN N MIN .42 11.1 4.34 3.76 117 3.81 1311 3.83 3.78 +.03 -8.2 MFS InvG N CXH .50 5.4 10.33 9.08 63 9.29 99 9.30 9.22 +.06 -4.3tMMT N MMT .52 9.4 6.29 5.46 164 5.54 846 5.60 5.46 -.01 -8.7 MFM N MFM .38 5.6 7.35 6.41 30 6.80 165 6.83 6.76 -1.0 MFV N MFV .58 10.4 6.84 5.34 32 5.56 120 5.69 5.47 -.02 -6.1 MGE Engy Q MGEE 1.29 2.0 31 68.10 51.05 61 64.85 240 65.65 64.23 +.20 +2.8 MGIC Inv N MTG 9 16.21 9.97 1194 12.59 7964 12.81 12.42 +.12 -10.8 MGMGrPr n N MGP 1.72f 5.9 31.83 25.31 405 29.34 5176 29.85 28.37 -.11 +.7 MGM Rsts N MGM .48 1.7 8 38.41 26.85 7740 28.86 52210 30.09 28.03 +.33 -13.6 MGP Ing Q MGPI .32a .4 46 99.73 55.04 178 77.21 1379 77.85 73.67 +1.10 +.4 MI Homes N MHO 12 37.41 24.08 124 25.91 1141 26.67 25.30 +.06 -24.7 MICT Inc Q MICT 1.94 .65 32 1.46 196 1.49 1.40 +.05 +30.4 MKS Inst Q MKSI .80 .9 13 128.28 77.05 714 91.25 2501 95.65 89.60 -3.20 -3.4 MMA Cap Q MMAC 4 30.58 18.00 11 27.00 49 28.00 27.00 +.10 +11.1 MPLX LP N MPLX 2.51 6.6 35 39.38 31.60 8590 38.11 16342 39.01 36.98 +1.02 +7.4 MRC Glbl N MRC 22 22.98 14.01 841 20.63 3670 21.12 20.17 +.13 +21.9sMSA Safety N MSA 1.52 1.5 58 101.82 65.95 110 99.84 481 101.82 97.01 +2.72 +28.8 MSB Fin Q MSBF .87a 4.1 21.95 17.10 1 21.40 11 21.50 21.15 +.25 +20.2 MSC Ind N MSM 2.32 2.7 15 99.94 65.42 504 84.91 2068 85.45 82.92 +1.61 -12.2 MSCI Inc N MSCI 1.52 .9 42 176.88 106.13 432 173.13 2313 173.99 166.05 +6.31 +36.8 MSG Netw N MSGN 10 26.30 16.25 220 23.05 1278 23.68 22.70 -.10 +13.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 219 19.80 960 19.90 19.70 -.10 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 1 25.88 17 25.88 25.65 +.17 -.8 MTS Q MTSC 1.20 2.3 14 57.50 42.00 54 51.55 415 54.45 50.10 -2.05 -4.0 MTchAcq n Q MTEC 11.80 9.17 1 9.85 1 9.85 9.85 -.35 +2.4 MV OilTr N MVO .76e 7.3 8 12.21 4.80 43 10.30 191 10.38 9.50 +.32 +22.6tMVB Fin n Q MVBF .10 .6 20.40 15.36 7 16.90 132 17.40 15.36 +.23 -15.9 MVC Cap N MVC .60 6.3 10.97 9.25 6 9.46 154 9.65 9.38 -.15 -10.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.45 18 25.56 25.41 -.02 -1.5 MYOS Q MYOS 2.50 1.03 75 1.20 292 1.32 1.20 -.06 -11.3 MYR Grp Q MYRG 23 40.81 23.00 85 35.93 537 36.78 34.99 +.83 +.6 MacQUtlDv N MFD 1.20 10.5 14.75 10.71 45 11.40 186 11.61 11.21 +.17 -8.3 MacQGInf N MGU 1.48 6.6 26.50 21.32 27 22.46 123 22.92 22.43 -.33 -12.9 Macatawa Q MCBC .24 1.9 21 12.92 9.18 8 12.38 100 12.53 12.32 +.06 +23.8 Macerich N MAC 2.96 5.0 32 69.73 52.12 802 58.72 4912 60.64 58.46 -1.80 -10.6 MackCali N CLI .80 4.2 9 25.01 15.86 365 19.20 2069 19.37 19.00 +.02 -10.1 MackFn Q MFNC .48 3.0 14 17.58 13.91 25 15.91 57 16.48 15.85 -.43 +.1 Macquarie N MIC 5.24e 11.6 8 76.41 36.20 902 45.01 4821 46.30 44.91 -.91 -29.9 MacroGen Q MGNX 32.74 15.33 148 21.33 1014 21.99 19.34 +1.96 +12.3 Macys N M 1.51 3.8 12 41.33 17.41 5679 39.97 26479 40.79 38.30 +1.02 +58.7 MadCvCall N MCN .72 9.2 7.95 7.09 25 7.79 443 7.84 7.69 +.11 +.9 MadSqGd n N MSG 99 330.00 205.22 72 319.44 546 321.40 311.25 +8.30 +51.5 MadStSec N MSP 1.04 8.7 12.16 10.72 2 12.00 27 12.06 11.88 +.13 +2.5 MadrigP rs Q MDGL 325.98 15.46 252 232.63 1046 253.99 231.75 -18.30 +153.4 Magal Q MAGS 6.48 4.13 2 5.35 35 5.35 5.18 +.23 +5.7 MagellnHlt Q MGLN 18 112.25 71.03 98 75.60 1054 76.65 74.40 +.55 -21.7 MagellMid N MMP 3.83f 5.3 21 75.82 54.82 2625 71.76 5927 72.90 69.50 +2.06 +1.2 Magenta n Q MGTA 16.33 11.45 11 13.00 77 13.60 12.41 -.19 -10.5 MagicSft Q MGIC .29e 3.4 21 9.50 7.60 11 8.45 117 8.98 8.45 -.15 +.9 MagicJack Q CALL 8.65 5.55 57 8.25 529 8.50 8.25 -.20 -2.4 Magna g s N MGA 1.32f 2.5 9 67.47 45.37 1700 53.05 9671 59.99 52.25 -6.12 -6.4 MagnaChip N MX 8 13.40 8.85 315 12.00 1830 12.55 11.90 -.20 +20.6 MagneG rs Q MNGA 11.99 .23 1849 .27 4157 .28 .25 +.02 -94.4 MagyarBc Q MGYR 71 13.75 12.01 0 12.71 2 12.71 12.51 -.09 -.7tMaidenH Q MHLD .20m 4.3 11.10 4.15 1446 4.60 4962 8.35 4.15 -3.75 -30.3 Maiden prA N MHpA 2.06 9.0 25.71 18.80 55 22.91 290 25.13 22.00 -2.20 -7.3 Maiden pfC N MHpC 1.78 8.8 26.67 16.73 57 20.31 148 23.65 19.58 -3.05 -16.8 MaidnH pfD N MHpD 1.68 9.1 25.05 14.85 71 18.40 267 21.37 18.25 -2.65 -12.1 MaidenHld n N MHLA .60 3.2 26.60 16.68 48 18.62 128 21.33 17.81 -2.62 -19.0 MaidHld 43 N MHNC 1.94 8.9 27.34 18.64 43 21.83 153 23.81 20.84 -1.69 -10.6 MainStCap N MAIN 2.28f 5.7 14 41.79 34.37 230 40.30 961 40.77 40.26 -.12 +1.4 MainSDTMu N MMD 1.18 6.0 20.49 18.54 84 19.73 225 20.02 19.44 +.17 -.5 Majesco n A MJCO 9.27 4.35 5 8.85 48 8.90 8.61 +.14 +64.8 MMyTrip Q MMYT 41.70 22.40 373 33.50 1180 35.15 32.25 -.25 +12.2 MalibuBoat Q MBUU 30 46.49 25.00 61 38.58 346 39.11 37.03 +.91 +29.8 Mallinckdt N MNK 41.70 11.65 4117 31.10 37820 31.38 23.80 +6.93 +37.9 MalvernBc Q MLVF 13 28.20 21.00 0 24.70 8 24.95 24.55 +.15 -5.7 MamEngy n Q TUSK .13p 42.30 10.88 296 38.23 2382 40.75 35.38 +1.83 +94.8 ManTech Q MANT 1.00 1.6 21 64.90 37.02 103 62.41 522 63.71 61.83 +.46 +24.3 ManchUtd N MANU .36 1.6 1 22.25 16.05 11 22.10 802 22.15 20.50 +1.55 +11.6 ManhAssc Q MANH 32 54.21 39.10 172 50.94 1338 51.55 48.51 +1.81 +2.8 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 41 6.75 168 6.85 6.66 +13.5 Manitex Q MNTX 13.26 7.28 112 11.59 391 12.58 11.29 -.46 +20.7tManitowc rs N MTW 44.03 22.99 364 22.93 3361 28.11 22.75 -1.80 -41.7tMannKd rs Q MNKD 6.96 .98 1739 1.18 18603 1.32 .98 +.03 -49.1 Mannatech Q MTEX .50 2.8 8 22.40 13.50 2 18.10 26 21.00 16.30 -2.05 +20.7tManngNap N MN .32 11.6 11 4.35 2.75 95 2.75 350 2.90 2.70 -.10 -23.6 ManpwrGp N MAN 1.86 2.1 11 136.93 81.85 873 89.59 4987 93.73 89.36 -2.54 -29.0 Manulife g N MFC .88 22.16 17.73 1847 18.22 11748 18.41 17.86 +.07 -12.7 MarathnO N MRO .20 1.0 22.74 10.55 5785 20.38 45829 21.22 19.96 -.16 +20.4 MaraPat rs Q MARA 10.03 .82 300 .96 2622 1.05 .92 -.07 -76.6 MarathPt s N MPC 1.84 2.3 12 83.33 49.30 2708 80.93 17483 82.18 78.81 +1.84 +22.7 MarchxB Q MCHX .50e 3.20 2.34 43 2.77 225 2.90 2.65 -.01 +.5 MarcusMill N MMI 24 41.45 24.34 121 38.11 1156 39.96 37.72 -1.36 +16.9sMarcus N MCS .60f 1.5 32 39.40 23.55 116 39.80 504 39.85 37.30 +2.40 +45.5tMarinSft rs Q MRIN 15.45 4.75 51 4.35 96 5.45 3.80 -1.10 -60.3 MarPet Q MARPS .32e 8.4 8 4.85 2.83 3 3.82 57 4.10 3.60 -.16 +12.4 MarineP N MPX .40 2.1 34 23.19 12.00 25 19.02 74 19.60 18.64 -.20 +49.3 MarineMx N HZO 19 25.05 14.60 192 19.15 1237 19.78 18.75 +.15 +1.3 MarinusPh Q MRNS 9.87 1.99 341 5.86 2582 6.11 5.28 +.20 -28.2 Markel N MKL 67 1226.95 995.30 19 1185.74 138 1194.40 1170.82 +6.74 +4.1 MktAxess Q MKTX 1.68 .9 48 229.84 171.45 114 186.47 884 190.54 184.55 -2.75 -7.6 MarlinBs Q MRLN .56 2.1 16 31.95 20.26 12 27.25 102 28.67 26.75 -1.41 +21.7 MAR Q MAR 1.64f 1.4 31 149.21 96.90 2307 120.16 16358 129.51 119.77 -8.03 -11.5 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 147 117.19 1164 121.73 117.03 -2.59 -13.3 Marrone Q MBII 3.39 .85 150 1.92 1005 2.09 1.90 -.13 +74.5 MarshM N MMC 1.66f 2.0 23 87.89 76.68 1467 83.01 10433 84.29 82.78 -.14 +2.0 MartenTr s Q MRTN .10 .4 34 29.60 15.60 192 22.53 1128 22.65 21.85 +.43 +11.0 MartMM N MLM 1.76 .9 29 241.33 189.27 862 200.13 3474 211.29 199.68 -6.83 -9.5tMartinMid Q MMLP 2.00 15.9 20 18.31 12.50 385 12.60 1354 13.15 12.50 -.20 -10.0 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 6188 20.91 24456 22.25 20.81 -.46 -2.6 Masco N MAS .42 1.1 20 46.45 35.79 2153 38.60 9937 40.06 38.24 -.90 -12.2sMasimo Q MASI 46 110.37 80.69 333 109.63 2039 110.72 107.22 +1.37 +29.3 Masonite g N DOOR 13 76.00 50.40 274 68.10 883 72.00 65.35 +2.05 -8.2 Mastec N MTZ 11 55.53 38.40 776 46.95 5939 47.90 44.80 +.25 -4.1sMastechD A MHH 23 22.00 8.48 26 19.87 102 22.00 19.20 -.75 +97.5 MasterCrd N MA 1.00 .5 47 214.28 127.59 2566 202.65 13782 204.66 200.51 +1.45 +33.9 MatadorRs N MTDR 25 35.22 22.52 1067 32.72 7732 32.85 31.00 +1.58 +5.1sMatch n Q MTCH 52 49.98 18.06 5887 50.82 36816 51.74 37.04 +12.94 +62.3 Materialise Q MTLS 16.50 11.23 42 13.09 319 13.53 12.74 +.42 +3.0sMaterion N MTRN .42 .7 41 65.10 36.75 70 64.20 407 65.10 63.40 +.65 +32.1 MatinasB n A MTNB 1.60 .32 73 .37 427 .40 .35 +.01 -68.1 MatlinPr n Q MPAC 10.09 9.65 55 10.02 123 10.06 10.00 -.01 +2.7 MatlnPrt un Q MPACU 12.00 10.00 0 10.66 0 10.66 10.66 -.03 +5.0 MatrixSv Q MTRX 20.65 9.60 148 20.25 912 20.45 19.75 -.15 +13.8 Matson N MATX .80 2.2 7 40.32 21.63 128 35.91 784 36.37 35.55 +.24 +20.3 Mattel Q MAT .60 3.8 19.21 12.21 4013 15.72 16563 16.09 15.24 -.22 +2.2 Mattersight Q MATR 3.05 1.93 68 2.58 446 2.65 2.55 -.03 +1.0 MatthInt Q MATW .76 1.5 18 65.75 47.70 53 51.70 370 52.25 51.06 -.15 -2.1 MauiLand N MLP 23 18.80 9.95 9 13.15 69 13.15 12.58 +.45 -24.0tMaxarTc n N MAXR 1.48 3.9 67.30 35.82 596 38.07 5790 44.76 35.82 -6.39 -40.8 MaximIntg Q MXIM 1.84f 3.0 25 74.94 43.43 1413 61.38 7154 63.68 61.20 -1.21 +17.4 Maximus N MMS .18 .3 19 72.71 58.89 704 63.33 2324 66.23 62.27 -1.33 -11.5 MaxLinear N MXL 13 28.06 15.39 1037 18.40 8848 18.56 16.60 +1.38 -30.4tMaxwellT Q MXWL 6.61 3.33 744 3.34 4103 4.33 3.24 -.97 -42.0 MaysJ Q MAYS 21 47.00 35.30 1 38.50 28 41.45 38.50 -1.20 -1.3 MazorRbt Q MZOR 76.56 35.80 520 49.72 4160 53.39 45.22 -3.46 -3.6 McClatch rs A MNI 11.04 5.75 4 9.74 13 10.01 9.50 +.05 +9.1sMcCorm vot N MKC/V 2.08f 1.7 122.04 93.54 1 121.19 4 122.04 119.59 -.47 +20.6 McCorm N MKC 2.08 1.7 18 122.58 92.93 464 121.00 3633 122.30 119.64 -.52 +18.7 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3343 158.68 14016 159.62 155.46 +2.47 -7.8 McGrathR Q MGRC 1.36 2.3 9 68.79 38.06 134 58.02 615 59.54 56.73 -1.38 +23.5tMcKesson N MCK 1.56f 1.3 10 178.86 122.92 966 123.14 6138 128.27 122.63 -3.07 -21.0 McEwenM N MUX .01 .5 2.86 1.82 1005 2.15 6537 2.24 2.13 -.05 -5.7tMechel pf N MTLp 1.34 .80 55 .80 60 .94 .60 -.14 -23.8tMechel rs N MTL 5.80 2.65 46 2.56 243 2.98 2.54 -.32 -51.3sMedalFin Q MFIN .20 3.2 6.25 2.08 366 6.29 1041 6.34 5.40 +.75 +78.2 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 0 25.31 1 25.41 25.30 +.03 -5.7 Medequit n N MRT .84 8.4 12.08 9.67 114 9.96 804 11.33 9.84 -1.30 -11.2sMedProp N MPW 1.00 7.0 16 14.92 11.82 2876 14.38 9831 14.92 14.37 -.20 +4.4 MedTrBill Q MTBC 5.44 1.25 194 4.39 2278 5.34 4.11 -.38 +68.2 MedTBill pf Q MTBCP 2.75 10.3 27.99 22.21 8 26.60 44 27.21 26.55 -.38 +5.3 MediCo Q MDCO 41.57 24.45 1119 38.53 3144 39.43 38.08 +.02 +40.9 MediciNova Q MNOV 14.50 4.40 97 9.44 333 9.94 9.02 +.19 +45.9 Medidata Q MDSO 88 88.87 59.60 404 77.63 2086 78.67 75.12 +1.51 +22.5 Medifast N MED 1.92 .9 89 229.20 41.87 296 204.69 1614 213.84 197.99 -8.50 +193.2 MediWound Q MDWD 7.35 3.56 7 6.45 118 6.60 6.10 +.20 +44.9 MedleyCap N MCC .40m 11.1 6 6.65 3.35 1589 3.59 2267 3.70 3.37 +.18 -31.2 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 15 24.89 28 24.92 24.29 +.34 -1.4 MedleyC 21 N MCX 1.63 6.4 26.35 24.90 21 25.33 32 25.35 24.95 +.26 -1.8 Medley n N MDLX .22p 25.09 23.60 37 24.48 51 24.55 23.85 +.47 -1.2 Medley24 n N MDLQ 25.66 24.50 35 25.26 53 25.33 24.75 +.35 +.2 MedleyMgt N MDLY .80 15.0 7.15 3.10 1296 5.35 1606 5.50 3.30 +1.70 -17.7 Mednax N MD 12 63.04 40.56 642 47.74 4199 48.76 46.55 +.51 -10.7 Medpace n Q MEDP 50 63.97 30.62 803 58.70 6601 59.79 54.13 -.67 +61.9sMedtrnic N MDT 2.00f 2.2 36 91.47 76.41 3442 90.60 22521 91.47 90.07 +.12 +12.2 MeetGrp Q MEET 4.89 1.84 640 4.16 3149 4.34 3.94 +.16 +47.5 MeiraGTx n Q MGTX 15.49 7.98 11 8.75 96 9.20 8.10 -.16 -41.7 MelcoResE Q MLCO .32e 1.4 73 32.95 19.99 3022 22.58 15000 24.36 22.57 -1.07 -22.2tMelinta rs Q MLNT 22.00 4.68 219 4.85 2993 5.65 4.68 -.35 -69.3 Mellanox Q MLNX 73 90.45 42.25 196 80.80 1193 82.75 79.15 +1.65 +24.9 MenloTh n Q MNLO 39.86 6.99 73 7.91 439 8.24 7.78 -.04 -72.4 Menus n Q MRUS 26.74 13.30 19 18.81 151 20.83 18.65 -1.20 -3.0 MercadoL Q MELI .60 .2 417.91 217.06 986 372.35 5004 394.92 337.19 +28.47 +18.3 MercBank Q MBWM .96f 2.7 16 38.47 28.92 38 35.47 145 35.97 34.46 +.17 +.3 MercerIntl Q MERC .50 2.8 15 18.75 10.45 170 17.65 1109 18.30 17.60 -.25 +23.4 MerchBcp n Q MBIN .24 .9 29.15 16.27 66 25.60 261 26.20 24.57 -.41 +30.1sMerck N MRK 1.92 2.9 25 66.99 52.83 7384 66.07 40245 66.99 65.68 +.14 +17.4 MercGn N MCY 2.50 4.8 47 60.19 41.41 120 52.36 801 52.94 51.86 +.10 -2.0 MercSys Q MRCY 64 55.00 30.11 289 49.57 2027 49.86 47.32 +1.82 -3.5 Meredith N MDP 2.18 4.4 12 72.25 47.30 1189 49.70 2252 54.25 49.05 -3.90 -24.8 MeridBcp Q EBSB .20 1.1 25 21.85 16.95 98 18.40 573 18.45 17.98 +.30 -10.7 MeridnBk n Q MRBK 21.37 16.56 1 17.40 4 17.59 17.26 -.04 -12.9 MeridBio Q VIVO .50 3.3 25 17.10 13.35 106 15.00 648 15.55 14.10 -.35 +7.1 MeritMed Q MMSI 54 61.18 36.21 206 54.75 1606 56.30 49.95 -1.00 +26.7 Meritage N MTH 12 55.50 38.80 398 43.00 2370 43.70 42.30 +.20 -16.0 Meritor N MTOR 6 29.54 17.28 726 21.39 4121 22.10 21.26 -.55 -8.8 MerL pfK N MERpK 1.61 6.2 26.54 25.42 50 26.10 228 26.19 26.04 +.02 ML CZN46 N PIY 2.09 13.3 26.88 11.66 1 15.73 6 16.30 15.73 -.12 +7.0tMLRRD29 N PYS 1.58 9.7 23.00 16.18 33 16.30 171 17.69 15.98 -1.52 -19.5 MLGS flt N PYT .76 3.4 22.60 20.40 1 22.00 1 22.10 21.92 +.08 +5.0 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.35 4 27.45 27.07 -.23 -1.3 MerrimP rs Q MACK 1 15.40 4.71 69 5.38 392 5.50 5.02 +.29 -47.5 Mersana n Q MRSN 23.96 8.76 98 12.87 453 13.30 11.40 +1.40 -21.7stMesaAir n Q MESA 2520 11.75 2520 12.00 11.50 MesaLabs Q MLAB .64 .3 224.95 122.35 18 203.30 117 209.50 193.20 +9.36 +63.6 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.84 4 14.35 32 14.47 14.15 -22.2 Mesab N MSB 1.49e 30.92 14.65 28 28.25 183 28.50 27.90 +.10 +12.3 Mesoblast n Q MESO 7.79 4.74 38 6.30 179 6.48 6.11 -.12 +7.9 MetaFincl Q CASH .52 .6 18 117.98 60.70 70 89.90 247 92.75 88.25 +.70 -3.0 Methanx Q MEOH 1.32 1.8 21 74.18 43.00 245 71.90 1591 74.05 70.65 +.40 +18.7 Methode N MEI .44 1.1 26 48.44 36.75 214 39.20 679 40.20 38.90 +.15 -2.2 MetLife N MET 1.68 3.8 10 55.91 43.09 7635 44.65 29689 46.69 44.25 -.68 -11.7 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 12 25.16 79 25.34 25.15 -.08 +1.3 MetroBkH n N MCB 55.00 36.35 32 46.42 124 48.36 45.58 -2.08 +10.3 MettlerT N MTD 39 697.26 540.24 75 572.20 580 591.08 570.63 -14.47 -7.6 MexcoEn A MXC 14.49 3.00 294 5.38 336 6.31 5.35 -.41 +36.9 MexEqt N MXE 1.62e .1 12.09 9.50 3 11.07 10 11.74 11.07 -.42 +7.9 MexicoFd N MXF .60 3.8 18.08 14.03 106 15.91 244 16.87 15.83 -.60 +1.0sMKors N KORS 22 73.18 36.76 3175 72.67 22495 73.25 63.56 +8.43 +15.4 Michaels Q MIK 11 27.87 17.66 1839 20.25 8545 21.11 19.85 +.01 -16.3 MicrFoc n N MFGP 36.21 12.67 791 16.09 4600 16.24 15.25 +.02 -52.1 Microbot rs Q MBOT 1.52 .58 381 .63 2122 .68 .59 +.01 -38.7 Microchp Q MCHP 1.46f 1.7 89 104.20 78.33 19237 87.41 39679 98.26 84.77 -7.68 -.5 MicrSol n A MICR 4.20 2.88 10 3.30 80 3.35 3.10 +.16 -5.7 MicronT Q MU 5 64.66 26.85 31261 51.37 139424 53.53 51.02 -1.44 +24.9 Microsoft Q MSFT 1.68 1.5 52 111.15 71.28 18119 109.00 112932 110.16 107.56 +.96 +27.4 MicroStr Q MSTR 25 143.37 122.16 72 141.46 451 142.60 134.20 +6.57 +7.7 Microvisn Q MVIS 3.25 .89 923 1.03 3161 1.03 .90 +.06 -36.8 MidPenn Q MPB .60 1.9 16 37.90 26.75 7 31.00 46 32.55 30.85 -1.75 -6.3 MidAApt N MAA 3.48 3.5 18 110.24 85.16 289 99.85 2018 102.46 99.79 -2.00 -.7 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 65.34 2 65.34 64.44 +.20 -2.9 MidConEn Q MCEP 2.52 .92 99 1.54 545 1.71 1.46 -.13 +30.5tMidatech n Q MTP 2.71 .45 6 .52 208 .64 .45 -.10 -37.9 Middleby Q MIDD 22 138.89 98.06 580 116.30 5724 131.40 101.69 +14.17 -13.8 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 1 50.42 8 50.85 49.60 +.07 +4.6 MdsxWatr Q MSEX .90 2.0 27 46.74 33.96 23 44.94 181 45.65 42.60 +2.28 +12.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 55 34.66 173 35.14 34.07 +.21 +6.7 MidsthBcp N MSL .28m 2.1 15.40 11.05 67 13.65 223 14.10 13.60 -.20 +3.0 MidstPet N MPO 19.04 11.79 46 12.59 211 13.11 12.27 -.29 -24.1 MidWOne Q MOFG .78 2.4 18 37.94 30.56 7 32.58 59 32.90 32.23 +.22 -2.8 Milacron n N MCRN 22.62 15.09 149 19.66 1035 20.55 19.65 -.15 +2.7 MilestnSci A MLSS 1.60 .64 8 .83 14 .85 .82 -.01 -29.8 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 154 37.95 1364 38.50 37.10 +.45 -5.2 MHowHiInc N HIE 1.39 11.1 14.17 10.93 44 12.57 241 12.61 12.43 +.15 +.8sMillerInds N MLR .72 2.6 17 29.00 23.90 31 28.10 183 29.40 25.35 +2.50 +8.9 Mimecast n Q MIME 46.87 25.12 834 38.98 2395 40.75 37.52 +.43 +36.0 MiMedx Q MDXG 19 18.25 3.01 1341 4.29 7053 4.78 4.10 +.13 -66.0 Mind CTI Q MNDO .30e 14.0 10 2.55 2.08 17 2.14 102 2.15 2.10 -.01 -13.1 Mindbody n Q MB 45.50 21.57 567 36.15 2751 37.50 35.05 +1.10 +18.7 MinTech N MTX .20 .3 16 80.80 62.55 193 69.05 900 72.60 67.40 -4.00 +.3 MinervaN Q NERV 9.25 4.80 170 8.45 2136 8.70 7.15 +.55 +39.7 Miragen rs Q MGEN 13.98 5.01 66 5.88 637 6.62 5.67 -.50 -43.6 MiratiTher Q MRTX 65.35 4.50 187 58.50 1462 61.00 56.45 +.90 +220.5sMisonix Q MSON 18.25 8.20 13 17.35 93 18.25 17.00 +.05 +83.6 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.28 1 25.32 25.15 -.12 -1.5 Mistras N MG 41 23.83 17.00 54 22.38 430 23.60 20.37 +1.91 -4.6 Mitcham Q MIND 4.57 2.82 5 4.10 18 4.15 4.01 -.02 +29.3 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 5 23.79 12 23.96 23.62 -.17 +2.3 MitekSys Q MITK 24 10.55 7.00 168 8.70 717 8.75 8.25 +.35 -2.8 MitelNet g Q MITL 11.31 7.13 1233 10.96 3384 11.02 10.94 -.05 +33.2 MitsuUFJ N MUFG 8.11 5.49 855 5.94 3413 6.13 5.93 -.28 -18.3 MiX Tele N MIXT .22e 21.00 8.30 57 16.71 673 17.65 16.60 -.90 +31.0 MizuhoFn N MFG 4.00 3.28 435 3.49 6208 3.59 3.48 -.10 -4.1 MobileMini Q MINI 1.00 2.2 39 50.40 28.10 286 45.95 1087 46.30 43.05 +2.90 +33.2tMobileTele N MBT .53e 7.0 12.80 7.76 3979 7.60 16167 8.55 7.52 -.92 -25.4 MobileIron Q MOBL 5.30 3.20 203 4.98 1435 5.05 4.90 +27.6 Model N N MODN 20.33 12.40 316 17.35 1757 18.60 16.65 -.80 +10.2 ModMed n Q MMDM 10.24 9.70 1 10.02 143 10.04 10.02 +2.2 ModMed rt Q MMDMR .55 .30 .45 52 .55 .45 -.09 +15.4 Modine N MOD 12 25.75 15.25 232 17.35 1236 18.20 17.20 -.60 -14.1 Moelis&Co N MC 1.88f 3.3 44 67.65 37.75 344 57.70 2960 60.35 56.95 -1.65 +19.0 Mohawk N MHK 14 286.85 177.00 1097 182.32 5409 190.04 180.71 -4.29 -33.9 MolecTemp Q MTEM 13.25 4.61 39 5.33 269 5.46 4.95 -.02 -46.8 Moleculin n Q MBRX 3.34 1.50 87 1.65 628 1.68 1.57 -.01 -11.3 MolinaHlth N MOH 130.88 56.68 1488 129.01 4529 129.33 122.17 +2.58 +68.2 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 0 71.00 2 75.90 65.53 -.40 -15.5 MolsCoorB N TAP 1.64 2.5 10 91.74 58.75 2316 65.46 12315 69.93 65.20 -3.74 -20.2 Momenta Q MNTA 32.20 11.85 345 25.98 2588 29.75 22.50 -2.48 +86.2 Momo Q MOMO 54.24 22.49 2392 42.28 12548 42.64 38.98 +1.88 +72.7 MonakGp n Q MKGI 5.07 1.74 2 2.09 62 2.43 2.04 -.22 -57.9 MonarCas h Q MCRI 31 49.63 33.33 69 45.89 270 48.47 45.77 -2.05 +2.4 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 4461 41.94 30777 43.75 41.88 -1.82 -2.0 MoneyGrm Q MGI 17.07 5.86 267 6.03 1980 6.24 5.92 -.07 -54.2sMngDB A n Q MDB 62.01 24.62 839 63.10 3132 63.16 57.27 +5.21 +112.6 MonRE N MNR .68 4.0 26 18.45 13.87 259 16.92 1287 17.24 16.58 +.12 -4.9 MonRE pfC N MNRpC 1.53 6.3 26.49 22.82 21 24.17 96 24.28 24.11 -.03 -3.4 MonPwSys Q MPWR 1.20 .9 94 142.91 95.50 499 139.42 1764 142.38 134.00 +3.72 +24.1 Monotype Q TYPE .46 2.2 50 26.75 18.08 355 21.15 1492 21.35 20.45 +.75 -12.2sMonro Q MNRO .80f 1.1 36 71.25 43.98 196 69.95 998 71.25 68.95 -.10 +22.8 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 92 13.73 486 13.82 13.25 +.51 -.1 MonstrBv s Q MNST 42 70.21 47.61 2040 60.70 15316 62.40 58.77 +1.44 -4.1 Moodys N MCO 1.76 1.0 37 187.98 126.28 751 170.99 3315 174.14 169.59 -1.69 +15.8 Moog A N MOG/A 1.00 1.3 19 93.93 71.56 77 75.15 423 76.49 73.69 +1.15 -13.5 Moog B N MOG/B 1.00 1.3 19 91.71 72.60 75.74 2 75.74 73.94 +1.32 -14.6 MorgStan N MS 1.20f 2.5 11 59.38 43.84 14320 48.39 39440 50.84 48.14 -1.52 -7.7 MorgSt pfE N MSpE 1.78 6.3 29.98 27.88 17 28.22 126 28.25 28.02 +.14 -2.6 MorgSt pfF N MSpF 1.72 6.2 29.49 27.21 33 27.60 150 27.70 27.34 +.19 -3.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 78 26.95 616 27.08 26.81 +.08 -3.2 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 14 25.96 57 26.02 25.90 -2.8 MorgSt pfK N MSpK 27.72 25.54 34 25.98 183 26.07 25.90 +.07 -4.1tMS Asia N APF .14e .8 19.99 16.60 0 16.89 85 17.43 16.60 +.12 -8.2tMS China N CAF 13.33e 27.79 20.47 88 21.61 830 21.80 20.47 +.74 -7.6 MS CushHi N MLPY 1.28e 18.1 8.00 6.09 6 7.07 9 7.07 6.72 +.15 +.2 MS EMD N MSD .57e 6.5 10.27 8.55 98 8.71 409 8.95 8.69 -.17 -12.7 MSEMDDbt N EDD .80m 11.8 8.33 6.64 259 6.78 1170 6.98 6.75 -.09 -11.9 MSEmMkt N MSF .05e .3 19.86 15.63 12 16.20 59 16.64 16.11 -.32 -9.4 MS India N IIF .04e 35.14 25.40 29 26.82 626 27.44 26.72 -.57 -19.1 MSJCP97 N HJV 1.75 14.2 16.67 10.00 3 12.35 39 12.50 11.97 +.37 +.1 MkVRMB N CNY 49.16 40.13 42.76 1 43.06 42.73 +.25 -.6 MSDLEur N URR 21.49 16.65 17.96 -1.0sMSDSEur N DRR 55.98 44.20 2 56.30 3 56.40 53.09 +2.24 +16.2 MorgSt pfA N MSpA 1.01e 4.3 23.76 21.49 25 23.30 177 23.47 23.16 -.10 +2.9 Mornstr Q MORN 1.00 .8 30 140.61 79.54 74 132.17 484 135.60 129.92 +1.77 +36.3 MosaicAc n N MOSC 9.90 9.49 19 9.71 19 9.71 9.71 -.04 +.1sMosaic N MOS .10 .3 43 32.32 19.23 4070 31.49 29697 32.32 29.87 +1.04 +22.7 MoSys rs Q MOSY 2.23 .61 204 .96 948 1.08 .95 -.06 -13.7 MotifBio n Q MTFB 13.75 6.84 2 8.10 7 8.31 8.10 -.56 -25.1 MotorcarP Q MPAA 29 30.16 18.09 508 24.04 1748 24.87 19.71 +2.60 -3.8 MotrlaSolu N MSI 2.08 1.7 22 125.31 82.86 556 121.01 5343 122.03 117.35 +3.34 +33.9 MotusGI n Q MOTS 10.66 3.75 19 5.99 250 6.44 5.07 -.18 +36.8tMtnPDia g Q MPVE .04p 3.95 2.08 23 2.15 217 2.40 2.06 -.15 -21.8 Movado N MOV .80 1.6 53.73 21.50 92 50.75 538 51.53 49.25 +1.10 +57.6 Moxian n Q MOXC 4.00 1.56 21 1.61 87 1.76 1.60 -.09 -58.3 MudrickC n Q MUDS 9.94 9.55 9.67 26 9.70 9.66 +.01 +.8 MudrcC un Q MUDSU 10.35 9.98 10.27 13 10.27 10.27 -.03 +2.7 Mueller N MLI .40 1.2 23 37.57 25.26 141 32.06 739 32.88 31.52 -.54 -9.5 MuellerWat N MWA .20 1.7 27 12.99 9.59 608 11.70 6511 12.55 11.07 -.66 -6.6 MultiColor Q LABL .20 .3 18 89.70 61.45 146 67.40 595 67.65 62.30 +2.70 -10.0 MurphO N MUR 1.00 3.2 35.98 22.21 2048 31.06 11279 33.90 29.34 -1.76 MurphUSA N MUSA 16 89.69 61.05 353 84.12 2030 86.06 83.76 -1.31 +4.7tMustBio n Q MBIO 13.35 5.87 45 6.41 288 6.75 5.87 +.21 -46.5 MutualFst Q MFSF .72 1.9 19 40.50 33.06 5 38.00 26 38.45 37.10 +.40 -1.4 MySize n Q MYSZ 3.58 .57 176 .81 2439 .88 .75 +.04 +25.2 MyersInd N MYE .54 2.5 43 24.60 15.40 109 21.70 702 22.20 21.45 -.15 +11.3 Mylan NV Q MYL 8 47.82 29.39 5602 37.21 52530 39.57 35.05 -1.24 -12.1 MyndAn wt Q MYNDW 1.00 .30 .43 -8.5 MyndAn n Q MYND 5.05 1.15 55 1.31 561 1.43 1.16 -.04 -61.5sMyoKard n Q MYOK 63.00 23.50 176 59.80 947 63.00 55.55 +3.65 +42.0tMyomo n A MYO 11.40 1.74 82 2.06 1339 2.32 1.74 -.23 -45.1 Myovant n N MYOV 25.54 9.92 54 21.31 408 23.38 20.65 +.51 +68.6sMyriadG Q MYGN 21 44.87 23.95 483 42.53 3289 44.87 42.50 -1.47 +23.8N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 36 39.43 405 39.75 39.00 -.24 +7.1 NCI BldSy N NCS 16 23.35 13.05 700 14.75 4244 15.53 14.45 -.80 -23.6 NCR Corp N NCR 25 38.68 26.00 982 27.92 6439 29.45 27.77 -17.9 NCS Mltst n Q NCSM 24.85 12.57 105 16.26 495 17.63 14.12 +.57 +10.3 NETgear Q NTGR 78.30 44.10 202 67.40 2332 69.25 64.80 +1.70 +14.7sNF EngSv Q NFEC 5.96 .76 315 6.32 891 7.19 4.80 +1.49 +552.0 NGL EnPt N NGL 1.56 11.9 17.65 8.58 4360 13.15 9650 13.40 11.90 +.89 -6.4 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 26 24.50 114 24.75 24.30 -.27 +.4 NI Hldg n Q NODK 18.62 15.72 1 16.67 23 16.88 16.46 +.14 -1.8 NIC Inc Q EGOV .32 2.0 21 18.90 12.65 279 16.40 1817 16.85 15.60 +.45 -1.2 NICE Ltd Q NICE .64 .6 36 116.05 73.65 154 110.56 936 111.45 106.82 -1.03 +20.3 NII Hldg n Q NIHD 7.29 .22 3195 5.38 21306 6.33 4.77 -.93 +1168.9 NL Inds N NL 6 16.05 6.90 13 8.45 165 9.15 7.47 -.20 -40.7 nLIGHT n Q LASR 43.63 22.14 297 34.30 1749 35.36 29.45 +3.62 +27.3 NMI Hldg h Q NMIH 15 22.50 10.10 269 21.60 1709 22.08 20.50 -.10 +27.1 NN Inc Q NNBR .28 1.4 19 32.90 18.05 261 19.70 1128 22.15 19.25 -1.30 -28.6 NRG Egy N NRG .12 .4 55 35.17 22.90 2628 33.79 20811 34.69 32.88 +1.18 +18.6 NRG Yld A N NYLD/A 1.12f 5.9 39 19.91 15.30 121 19.06 879 19.20 18.40 +.76 +1.1 NRG Yld C N NYLD 1.28f 6.7 26 20.15 15.55 203 19.00 1954 19.25 18.35 +.70 +.5 NTN Buzz rs A NTN 8.40 3.01 65 5.29 68 5.45 4.50 +.72 +25.6sNV5 Global Q NVEE 29 91.55 40.01 134 84.65 1047 91.55 80.05 -.35 +56.3 NVE Corp Q NVEC 4.00 3.4 44 135.00 68.50 11 116.71 114 120.98 106.76 +7.81 +35.7 NVR N NVR 18 3700.00 2606.85 19 2723.47 117 2791.11 2640.90 +32.86 -22.4snVent El n N NVT 29.84 21.00 599 27.95 5216 29.84 27.84 -.11 +23.0 NXP Semi Q NXPI 35 125.93 90.25 9378 94.56 29405 96.57 93.70 -1.36 -19.2 Nabors N NBR .24 3.7 8.87 5.32 9137 6.47 42589 6.84 6.20 -.24 -5.3tNabriva n Q NBRV 14.10 2.33 579 2.66 3288 2.68 2.33 +.15 -55.5 NACCO N NC .66 1.8 4 92.60 23.80 8 36.25 38 37.00 35.58 +.05 -3.7 NamTai N NTP .28 2.7 39 13.90 9.40 25 10.45 156 10.60 10.40 -.10 -16.7 NanoDim n Q NNDM 5.99 1.21 76 2.05 775 2.31 1.99 -.08 -33.2 NanoString Q NSTG 16.75 5.87 250 14.00 1179 14.18 11.90 +1.66 +87.4 NanoVib n Q NAOV 5.00 3.68 0 4.63 7 4.86 4.43 +.01 -1.1tNanoViric A NNVC 1.43 .35 132 .34 746 .42 .34 -.06 -61.4 Nanomtr Q NANO 33 44.17 22.08 299 41.83 1450 43.00 41.30 -.44 +67.9 NantHlth n Q NH 5.26 2.60 196 2.83 412 3.24 2.79 -.32 -7.4 NantKwst n Q NK 6.83 2.66 92 3.15 768 3.37 2.79 -.04 -29.8 Napco Q NSSC 42 17.45 7.40 32 15.65 199 16.25 15.00 -.45 +78.9 Nasdaq Q NDAQ 1.76 1.9 24 96.19 71.65 444 92.12 2719 93.62 91.31 +.63 +19.9 Natera n Q NTRA 25.63 7.78 941 25.22 2993 25.49 22.93 +1.58 +180.5 Nathans s Q NATH 1.00a 1.1 56 107.05 54.25 6 87.85 58 92.45 86.50 -.95 +16.4 NatAmUnv Q NAUH .18 18.2 2.32 .76 0 .99 8 1.02 .91 +.07 -30.3 NatBkHldg N NBHC .56f 1.4 29 40.98 30.25 72 40.39 345 40.80 39.96 +.08 +24.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 3 46.10 21 46.85 45.10 +1.4 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 123 111.10 748 112.46 105.21 +3.80 +14.0sNatCineM Q NCMI .68 7.9 8.89 5.09 403 8.66 2800 8.89 8.09 +.43 +26.2 NatlCmce n Q NCOM 21 48.60 38.03 46 44.05 257 44.55 43.00 +.55 +9.4 NatEnrSv n Q NESR 11.73 9.51 64 11.21 91 11.53 11.05 -.04 +12.7 NatFuGas N NFG 1.70f 3.1 17 59.90 48.31 299 55.21 1895 55.84 53.24 +2.10 +.5sNatGenHld Q NGHC .16 .6 28 28.25 16.21 206 27.77 955 28.25 26.71 +.30 +41.4 NatGnH pfA Q NGHCP 1.88 7.4 26.36 22.77 2 25.36 19 25.38 25.03 +.24 +.4 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 7 25.20 47 25.29 25.09 +.14 +.6 NatGnH pfC Q NGHCN 1.88 7.4 26.10 23.13 8 25.28 52 25.29 25.15 +.14 +1.0 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 4 25.88 11 26.00 25.71 +.09 +1.8 NatGrid N NGG 2.89e 5.5 65.60 51.44 499 52.65 2166 53.30 52.51 -.51 -10.5 NtHlthInv N NHI 4.00 5.2 18 81.60 62.71 100 76.37 907 78.57 75.90 +.21 +1.3sNHltcre A NHC 1.92f 2.6 27 74.67 57.00 24 72.86 130 74.67 71.66 +.72 +19.6 NatlHld rs Q NHLD 6.26 2.08 2 3.37 11 3.37 3.16 +.16 +2.1 NatInstrm Q NATI .92 2.1 55 53.57 38.70 279 44.38 2813 45.46 40.94 +.20 +6.6 NOilVarco N NOV .20 .4 49.08 29.90 2863 45.84 15571 47.30 45.25 -1.19 +27.3 NatPresto N NPK 1.00a .8 17 136.65 88.80 10 124.50 131 128.65 124.45 -1.20 +25.2 NatResrch Q NRC .68f 1.8 74 41.99 26.35 18 37.90 148 38.33 36.90 +.45 +1.6sNatRetPrp N NNN 2.00f 4.5 21 46.11 36.25 736 44.91 4242 46.11 44.91 -.85 +4.1 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 10 24.63 62 24.95 24.63 -.21 -3.6 NtRetP pfF N NNNpF 1.30 5.5 25.58 21.97 7 23.80 41 23.95 23.62 +.03 -5.1 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.20 16 17.70 16.20 -.58 -.9 NatlStor n N NSA 1.16f 4.1 98 32.28 21.17 339 28.52 2173 29.16 27.44 -.34 +4.6 NtStorAf pfA N NSApA 26.30 23.57 2 24.94 48 25.03 24.61 -.03 -4.2sNatlVis n Q EYE 44.80 27.19 434 44.90 3108 45.17 40.98 +3.87 +10.6 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 4 332.29 41 334.83 310.68 +5.66 +.4 NatxIntV n N MVIN 47.10 43.04 44.50 3 44.66 44.41 -.15 -.2 NaturlAlt Q NAII 9 12.15 9.15 7 9.90 69 10.20 9.55 -.20 -3.9 NatGsSvcs N NGS 66 29.55 21.45 16 22.40 93 23.35 21.90 +.25 -14.5sNatrlGroc N NGVC 47 18.67 4.79 164 18.47 1315 19.33 16.21 +1.12 +106.8 NatHlTr n Q NHTC .56f 2.3 6 26.11 14.15 94 24.25 405 24.60 23.14 +.70 +59.6 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 26 31.55 105 32.70 30.70 +.45 +21.3 NaturesSun Q NATR .40 4.4 13.80 7.55 21 9.00 139 9.25 7.85 +.50 -22.1 NatusMed Q BABY 51 43.60 28.00 128 35.50 824 36.75 35.05 -.90 -7.1 Natuzzi N NTZ 2.67 1.41 6 1.57 15 1.57 1.42 +.07 -1.9 Nautilus N NLS 16 17.75 11.30 193 13.90 1167 14.25 13.40 -.20 +4.1tNavideaBio A NAVB .68 .15 393 .14 1161 .17 .14 -.01 -60.2 Nav43 Q JSM 1.50 6.4 25.00 20.21 8 23.41 43 23.49 21.99 +1.43 -1.5 Navient Q NAVI .64 4.8 7 15.61 11.48 901 13.24 6470 13.37 13.03 +.03 -.6 NavigCons N NCI 22 25.85 14.62 274 24.17 2767 25.50 23.42 +.89 +24.5 NavigatrH N NVGS 13.55 9.25 136 12.00 904 12.85 11.85 -.40 +21.8 NavgGp s Q NAVG .28 .5 20 61.74 45.80 131 61.10 405 61.65 56.80 +1.70 +25.5 NaviosAcq N NNA .08 14.2 1.40 .53 134 .56 490 .61 .55 -.02 -49.3 Navios pfG N NMpG 2.19 15.1 19.99 10.18 1 14.50 11 14.50 13.77 +.17 -10.5 Navios N NM 1.90 .68 291 .87 1306 .89 .84 +.01 -27.3 NavMH pfH N NMpH 2.16 15.2 18.89 10.27 3 14.25 4 14.50 13.85 -.74 -12.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 44

NavMMid N NAP 2.00f 60.1 10.40 3.25 43 3.33 315 3.44 3.30 -.10 -65.0 NaviosMar N NMM .08 4.0 7 2.62 1.61 481 2.00 2055 2.09 1.98 -.04 -15.3 Navistar N NAV 27 47.73 29.53 221 41.41 2036 43.26 41.09 -.42 -3.4sNebulaAc n Q NEBU 10.50 9.65 10.50 0 10.50 10.47 +.80 +8.8sNebulaA un Q NEBUU 10.18 9.96 1 10.18 7 10.20 10.18 +.06 +1.6 NeenahP N NP 1.64 1.9 19 95.40 75.50 60 88.15 333 90.80 86.65 -1.25 -2.8 NektarTh Q NKTR 111.36 17.51 2972 59.75 18604 61.88 51.60 +5.81 +.1 Nelnet N NNI .64 1.1 13 64.00 43.92 25 57.02 187 59.64 56.08 -1.63 +4.1 Nemaura n Q NMRD 6.80 2.08 22 2.28 136 2.58 2.25 -.22 -60.3sNeogen s Q NEOG 69 84.99 48.55 181 83.60 716 84.99 81.53 +2.09 +35.6sNeoGenom Q NEO 15.00 7.08 6176 12.50 8851 15.00 11.87 -1.90 +41.1 NeonTh n Q NTGN 16.23 10.21 14 12.09 297 13.00 11.20 +.88 -19.4 Neonode Q NEON 1.42 .30 34 .35 356 .40 .34 -.01 -52.8sNeoPhoton N NPTN 8.97 4.56 1260 8.62 11439 9.00 6.61 +1.99 +31.0 NeosTher n Q NEOS 13.15 5.30 239 6.25 1115 6.30 5.60 +.65 -38.7 Neovasc g Q NVCN 1.89 .03 11313 .04 110446 .04 .04 +.00 -94.0 NeptuneT g Q NEPT 6 4.46 .70 164 2.79 1427 2.96 2.58 +.01 +18.2 Net1UEPS Q UEPS 8 13.20 8.05 463 9.16 963 9.54 9.07 +.01 -23.0 NetElem rs Q NETE 33.51 2.56 67 7.09 299 7.43 6.80 +.08 -36.3sNetApp Q NTAP 1.60f 2.0 31 83.60 37.55 1738 81.95 12245 83.60 80.93 +.27 +48.1tNetEase Q NTES 1.94e .9 8 377.64 222.32 1813 224.67 8434 266.80 218.22 -33.46 -34.9 Netflix s Q NFLX 423.21 164.23 4319 345.87 31918 357.31 341.74 +2.78 +80.2 Netlist h Q NLST 1.13 .10 2428 .11 8972 .12 .10 -.00 -64.6 NtScout Q NTCT 23 34.40 23.15 470 26.05 2851 27.05 25.95 -.10 -14.4 Netshoes n N NETS 20.39 1.84 130 2.53 711 3.30 2.44 -.08 -68.0 NetSolTch Q NTWK 33 6.60 3.09 29 5.90 337 6.20 5.80 +.05 +25.3 Netw1Tch A NTIP .10 3.6 8 4.60 2.25 9 2.80 105 2.95 2.75 +.05 +16.7 NBCAInt A NBW .74 5.9 14.61 12.48 13 12.55 85 12.60 12.49 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.76 66 10.87 235 10.95 10.87 -.03 -7.6 NBIntMu A NBH .90 6.7 15.90 13.37 32 13.50 227 13.61 13.41 -8.7 NBNYInt A NBO .58 5.0 13.05 11.41 9 11.59 33 11.64 11.51 +.02 -4.7 NBRESec A NRO .36 7.0 5.70 4.29 156 5.15 749 5.19 5.11 -.03 -6.9 Neuralst rs Q CUR 3.09 .88 135 1.25 1030 1.35 1.06 +.10 -27.3 NeurMx rs Q NURO 2.96 1.11 12 1.21 201 1.27 1.18 -30.0sNeurcrine Q NBIX 120.90 50.88 473 118.46 3577 120.90 115.03 +2.45 +52.7sNeuronet n Q STIM 31.50 23.95 78 33.51 293 33.85 24.55 +8.91 +20.6 Neurotrpe h Q NTRP 11.93 3.40 11 9.60 123 10.50 9.60 -.47 +36.4 NevGCas A UWN 25 2.86 1.80 22 2.26 465 2.40 2.18 +.11 -15.4 NevroCorp N NVRO 94.34 35.41 405 64.23 3044 65.38 57.56 +5.29 -7.0sNevsun g A NSU .04 1.1 3.89 1.96 665 3.75 4162 3.89 3.56 +.08 +53.7 NewAgeB n Q NBEV 5.14 1.56 269 1.80 1083 1.92 1.71 -.09 -17.1 NewAmHi N HYB .78a 9.2 10.20 8.35 63 8.50 315 8.50 8.45 +.04 -9.6 NewConcEn A GBR 48 12.75 1.16 95 2.40 1403 3.00 2.16 -.16 +53.9 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 66.20 4 67.00 66.20 -.80 -9.7tNwGold g A NGD 4.25 1.11 3072 1.12 24599 1.35 1.11 -.20 -66.0tNewHome N NWHM 9 13.55 8.50 38 9.00 300 9.28 8.50 +.01 -28.2tNwIreland N IRL 2.15e 1.5 14.17 11.03 22 10.97 75 11.20 10.97 -.13 -12.5 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 462 45.55 2201 46.90 44.75 -.20 +13.3 NewLink Q NLNK 19.30 2.90 409 3.01 2863 3.19 2.93 -.02 -62.9 NewMedia N NEWM 1.48 9.4 28 19.10 13.10 448 15.69 3047 16.37 15.44 -.76 -6.5 NwMtnFin N NMFC 1.36 9.7 10 14.70 12.05 101 13.95 1102 14.15 13.75 -.15 +3.0 NewOriEd N EDU .40e 42 108.40 74.66 1209 86.99 6108 88.73 85.25 +1.75 -7.5 NewRelic N NEWR 114.78 43.42 448 105.77 4064 107.10 99.20 +5.10 +83.1 NewResid N NRZ 2.00 11.1 6 18.74 15.24 1876 18.06 9120 18.14 17.89 +.10 +1.0tNewSenInv N SNR .52m 8.1 12 9.64 6.10 915 6.41 4711 7.23 6.10 -.75 -15.2 NY&Co N NWY 5.55 1.50 220 4.67 1350 4.94 4.52 -.03 +63.3 NY CmtyB N NYCB .68 6.4 12 14.53 10.40 3911 10.61 28621 10.93 10.45 -.12 -18.5 NY Cmt pfA N NYCBpA 30.39 26.12 9 26.79 118 26.92 26.72 -.01 -6.3 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 3 49.25 11 49.60 49.25 -.25 -2.9 NYMtgTr Q NYMT .80 12.8 8 6.54 5.35 16584 6.26 22744 6.48 6.08 -.12 +1.5 NYMtT pfB Q NYMTP 1.94 8.0 25.74 18.66 4 24.17 18 24.30 24.07 -.11 -4.5 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 0 24.46 9 24.50 24.20 +.17 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 8 23.99 56 24.01 23.80 +.10 -2.8 NY REIT rs N NYRT 4.85c 19.42 15.04 57 18.13 288 18.37 18.12 -.11 NY Times N NYT .16 .7 26.85 16.95 2127 22.65 22613 24.65 22.40 -1.55 +22.4 NewatrTc n Q NEWA 28.20 7.60 153 22.04 402 22.84 17.10 +4.87 +134.7tNewellRub N NWL .92f 4.4 4 51.57 20.21 11810 20.82 117954 26.25 20.21 -5.75 -32.6 NewfldExp N NFX 14 35.20 22.72 2289 27.88 11571 29.16 27.29 +.38 -11.6tNewmrkGp Q NMRK 19 15.62 13.02 130 12.95 1067 13.88 12.92 -.23 -9.9 NewMarket N NEU 7.00 1.9 20 442.17 358.33 55 378.36 258 411.00 367.88 -26.87 -4.8 NewmtM N NEM .56 1.6 27 42.04 34.20 3536 35.60 23531 36.75 35.39 -.86 -5.1 NewpkRes N NR 11.65 7.30 396 10.55 1598 10.75 10.05 +.40 +22.7 NewsCpA Q NWSA .20 1.5 17.29 12.84 5992 13.20 21145 15.44 13.00 -1.88 -18.6 NewsCpB Q NWS .20 1.5 17.70 13.10 940 13.45 1996 15.63 13.20 -1.85 -19.0sNewtekBsn Q NEWT 1.72e 7.9 21.95 16.01 38 21.74 337 21.95 21.44 +.34 +17.6tNewtek 22 Q NEWTZ 1.88 7.3 27.14 25.43 0 25.60 9 25.88 25.43 +.10 -3.5 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 3 25.66 10 25.93 25.50 -.16 +2.2 NexGen g A NXE 2.85 1.65 288 2.01 1547 2.20 1.95 -.06 -21.5 Nexeo Sol Q NXEO 11.14 6.74 158 9.97 2443 10.07 8.91 +.89 +9.6 Nexeo un Q NXEOU 13.00 6.12 2 10.79 33 10.99 9.97 +1.54 +12.2 NexPtCr rs N NHF 2.40m 10.5 25.64 21.33 81 22.93 384 23.06 22.71 +.20 -9.3sNxPtRsT n N NXRT 1.00 3.1 10 32.93 22.84 58 31.80 567 33.03 30.90 +.40 +13.8 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 310 76.40 3656 79.10 73.45 +3.33 -2.3 NextDec n Q NEXT 10.80 3.95 7 6.35 64 6.50 6.00 +.07 -23.7 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.42 80 47.19 918 48.42 46.42 +.07 +9.5 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 11 25.00 121 25.18 24.88 -.07 +.1 NextEra 73 N NEEpJ 1.25 5.1 25.61 22.88 11 24.54 69 24.87 24.54 -.23 -1.7 NextEra76 N NEEpK 25.98 23.62 47 24.69 183 25.00 24.57 -.24 -3.4 NxtEra pfQ N NEEpQ 3.19 4.2 76.30 65.79 14 76.05 256 76.13 75.52 -.25 +9.3sNextEraEn N NEE 4.44 2.6 13 172.07 144.70 1121 170.93 5192 173.06 169.19 -.22 +9.4 NxtEra pfR N NEEpR 59.70 53.67 53 58.10 169 59.30 57.95 -.20 +3.4 NiSource s N NI .78 2.9 33 27.76 22.44 2979 26.61 11861 26.91 26.34 +.02 +3.7 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 95.90 0 95.90 95.90 +1.89 -.2 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 94.82 0 97.00 94.82 -1.70 -4.3sNichFncl h Q NICK 26 11.10 7.59 6 10.99 157 11.10 9.55 +1.44 +24.9 NicoletBc n Q NCBS 15 61.98 51.21 3 54.92 26 55.65 54.60 +.23 +.3 Nielsen plc N NLSN 1.40f 6.4 13 43.15 20.53 6657 21.97 44538 22.41 21.51 -.02 -39.6 NightstTh n Q NITE 24.94 10.01 70 16.80 1003 19.79 14.99 +.54 +28.0sNikeB s N NKE .80 1.0 70 81.88 50.35 5021 80.73 26360 81.88 78.43 +1.99 +29.1 NoahHldgs N NOAH 24 69.56 26.53 286 43.05 2259 51.03 42.94 -7.95 -7.0 NobilisH n A HLTH 1.70 .70 345 .85 2696 .93 .80 +.05 -37.0 NobleCorp N NE .08 1.4 6.84 3.14 4634 5.87 24762 6.30 5.65 +.11 +29.9 NobleEngy N NBL .44 1.4 31 37.76 22.99 5541 30.58 34681 32.80 30.27 -2.31 +4.9 NobleMid n N NBLX 1.91e 12 57.98 41.99 386 48.90 1048 53.75 48.68 -4.80 -2.2 NokiaCp N NOK .19e 3.6 6.53 4.51 10930 5.22 52457 5.43 5.20 -.14 +12.0sNomadF n N NOMD 20.07 13.73 949 19.78 5929 20.07 18.43 +.46 +17.0tNomura N NMR 6.83 4.62 304 4.57 1013 4.69 4.55 -.10 -21.5 Noodles Q NDLS 13.30 3.50 1561 10.60 3472 10.90 9.60 +.70 +101.9 Norbord n N OSB 1.29 3.3 45.45 32.22 133 39.27 921 40.44 37.79 +1.02 +16.1tNordicAOff N NAO .18 18.9 1.60 .92 122 .95 808 1.05 .92 -.03 -20.8 NordicAm N NAT .23e 9.7 5.87 1.82 755 2.36 3143 2.54 2.32 +.02 -4.1 Nordson Q NDSN 1.40 1.0 22 151.84 107.16 124 133.43 596 134.89 131.47 +.34 -8.9 Nordstrm N JWN 1.48a 2.8 20 54.61 37.79 2211 52.58 10492 53.30 50.06 +2.00 +11.0sNorflkSo N NSC 3.20f 1.9 26 174.43 114.89 1192 171.94 6190 174.43 170.19 +.32 +18.7 NorSys Q NSYS 93 8.08 2.77 68 3.70 570 4.34 3.56 -.54 -4.1 NEurO N NRT .78e 9.8 9 9.40 6.10 26 8.00 74 8.44 8.00 -.09 +14.9 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 160 59.31 734 60.23 58.58 -.05 -.7 NorestB Q NBN .04 .2 19 29.95 18.85 6 22.60 103 22.75 21.65 +.66 -2.4 NDynMn g A NAK 2.34 .43 518 .56 2963 .61 .56 -.01 -68.2 NthnO&G A NOG 40 3.80 .63 2026 3.23 24022 3.74 2.94 -.46 +57.6 NthnTech Q NTIC .40 1.3 34 41.90 15.75 7 31.65 29 36.20 30.61 -4.35 +27.9 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1377 108.40 5377 112.73 107.58 -1.41 +8.5 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 7 26.79 53 26.94 26.57 +.05 +2.0 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 45 16.20 184 16.37 16.01 -.07 -5.2sNthrim Q NRIM .96f 2.2 18 43.25 26.31 36 42.90 184 44.03 41.45 +1.45 +26.7 NorthropG N NOC 4.80f 1.6 31 360.88 264.35 988 291.32 5539 297.82 289.30 -5.93 -5.1 NStREur n N NRE .60 4.4 14.81 10.08 191 13.76 1596 14.71 13.38 +.36 +2.5 NwstBcsh Q NWBI .68 3.8 19 18.35 15.06 290 17.82 1557 18.01 17.69 -.11 +6.5 NwstNG N NWN 1.88 3.0 69.50 51.50 138 63.50 794 65.15 61.50 -1.05 +6.5 NwstPipe Q NWPX 22.00 14.60 61 18.55 209 19.82 18.40 -.91 -3.1 NorwCruis N NCLH 16 61.18 46.16 1855 50.61 10550 51.60 48.88 +.80 -5.0 NorwdFn s Q NWFL .88 2.3 29 39.97 26.05 1 37.45 16 38.88 37.00 -.65 +13.5 NovaLfstyl Q NVFY 3.10 1.06 18 1.84 75 1.86 1.77 -.01 -23.5 NovaMeas Q NVMI 16 32.00 21.62 101 28.03 442 28.28 27.15 +.49 +8.2 NovaBay rs A NBY 5.00 2.00 3 2.19 18 2.45 2.05 -.16 -43.0 NovaGld g A NG 5.05 3.35 710 4.33 3101 4.38 4.25 +.03 +10.2 Novan n Q NOVN 7.33 2.46 35 2.59 126 2.97 2.59 -.16 -38.7 Novanta Q NOVT 69.90 36.05 98 67.70 655 68.00 64.35 +2.70 +35.4 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1810 82.10 7953 83.74 81.89 -1.23 -2.2 Novavax Q NVAX 2.75 .94 3929 1.43 26624 1.55 1.15 +.26 +15.3 Novelion rs Q NVLN 9.34 3.08 10 3.31 96 3.75 3.10 -.29 +6.1 NovoNord N NVO .96e 2.0 58.37 41.09 1315 46.87 8716 50.45 46.62 -3.13 -12.7 NovoCure n Q NVCR 38.65 16.10 347 35.95 1736 36.05 33.76 +1.20 +78.0tNovumeS n Q NVMM 4.75 1.12 3 1.68 222 1.95 1.12 +.38 -62.9 NovusTher rs Q NVUS 8.61 3.12 11 5.69 72 5.89 5.10 +.44 +40.1 NOW Inc N DNOW 18.56 9.12 2272 17.25 10366 17.66 16.74 -.06 +56.4 NuSkin N NUS 1.47 1.8 39 88.68 53.50 571 81.38 2919 86.65 81.16 -3.17 +19.3 NuCana n Q NCNA 32.00 9.32 16 23.00 117 24.00 21.26 +.70 +127.5 NuVasive Q NUVA 42 68.72 44.62 436 64.56 2287 64.93 62.44 +.64 +10.4 NuanceCm Q NUAN 18.75 12.18 2429 16.84 13718 17.13 15.00 +1.65 +3.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2980 63.45 10947 65.35 62.56 -1.02 -.2 Nush EnhYl N NUAG 24.87 23.37 42 23.59 110 23.59 23.48 +.07 -3.4 Nush 1-5yr N NUSA 25.18 24.24 0 24.35 9 24.35 24.28 +.01 -1.7sNushLCGr N NULG 36.08 28.72 6 35.79 31 36.08 35.73 +.19 +14.7 NushLCVal N NULV 30.70 26.13 5 29.80 27 30.15 29.74 -.18 +4.3sNushMCGr N NUMG 33.28 26.52 2 32.89 15 33.28 32.80 +.28 +12.0 NushMCVal N NUMV 29.85 25.59 2 28.31 16 28.70 28.27 -.30 +.4 NushSmCap N NUSC 31.78 25.30 1 31.42 37 31.67 31.29 +.21 +10.4 NushShTrm N NURE 27.75 23.57 0 27.25 4 27.75 27.25 -.17 +3.5 Nus AgBd n N NUBD 25.90 23.98 3 24.24 21 24.24 24.12 +.08 -2.8 NustarEn N NS 2.40m 8.4 28 42.27 19.22 3157 28.64 6304 29.12 25.94 +2.64 -4.4 NustEn pfA N NSpA 2.13 8.8 27.03 21.53 93 24.11 171 24.19 23.95 +.11 -3.0 Nustar pfB N NSpB 1.91 8.4 25.75 20.00 12 22.84 83 22.96 22.38 +.44 +.8 Nustar pfC N NSpC 26.43 22.31 22 24.93 581 25.21 24.73 -.13 -4.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 10 25.58 46 25.71 25.54 -.14 +2.3 Nutanix n Q NTNX 64.87 20.02 1067 54.33 7682 54.97 50.40 +3.65 +54.0 NutriSyst Q NTRI 1.00 2.5 23 60.80 26.06 478 40.55 3049 43.65 40.15 -2.70 -22.9sNutrien n N NTR 1.60 2.8 58.70 40.41 1342 57.06 7285 58.70 56.38 -.69 +9.9 Nuvectra Q NVTR 23.66 7.60 202 18.14 1108 18.25 14.97 +2.73 +133.8 NuvNYVl2 n N NYV 15.50 13.22 0 13.52 8 13.60 13.47 +.02 -5.7 NuvCr22 n N JCO 10.10 9.26 23 9.47 223 9.50 9.37 +.05 -.2 Nuv Mun21 N NHA 10.20 9.29 11 9.40 45 9.51 9.40 -.07 -.4 NuvHiInO n N NMZ 13.91 12.28 153 13.11 793 13.15 12.95 +.12 -3.7 Nuv Pf22 n N JPT 27.14 23.01 2 23.26 66 23.39 23.14 -.00 -7.4 Nuv 11-21 n N JHB 10.15 9.42 73 9.57 366 9.59 9.47 +.02 -3.9 NuvCA V2 n N NCB 18.40 15.24 4 15.75 21 16.04 15.57 -.03 -7.4 NvHiInDc19 N JHD 10.35 9.72 35 9.85 261 9.86 9.83 -1.7 Nuv RE In N JRS 11.41 9.39 60 10.07 498 10.20 10.02 +.08 -10.6 NuvMO Pr N NOM 17.58 12.81 12.87 7 13.00 12.87 -.08 -7.7 NuvAllCEn N JMLP 1.37 16.6 9.62 6.79 34 8.23 218 8.30 8.04 +.11 -3.9 NuvAZ N NAZ .80 6.4 14.96 12.53 9 12.56 99 12.64 12.53 +.03 -11.2 NuvBldAm N NBB 1.34 6.6 22.13 19.95 20 20.51 186 20.53 20.31 +.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.52 4 22.05 51 22.15 21.80 +.15 -4.3 NCaAMTFr N NKX .86 6.4 16.07 13.30 45 13.54 304 13.58 13.46 +.07 -11.9 NCADvA N NAC .91 6.8 15.47 13.18 206 13.41 1228 13.41 13.33 +.08 -6.3 NCalMunV N NCA .47 4.9 10.70 9.16 49 9.55 172 9.69 9.50 -.02 -6.3 NuvCASel N NXC .63a 4.5 17.17 13.51 12 13.88 56 14.06 13.79 -.04 -6.9 NCTPI N NTC .68a 5.9 12.50 11.38 3 11.66 44 11.74 11.65 -.02 -2.2sNuvCorEqA N JCE 1.21a 7.6 16.49 13.95 88 15.83 303 16.49 15.77 -.08 +8.4 NvCredStr N JQC .62 7.8 8.69 7.83 206 7.92 2337 7.95 7.89 +.01 -3.6 NvDvrsDiv N JDD 1.04 9.1 13.10 11.11 81 11.38 394 11.41 11.13 +.22 -7.4 NuvDivA N NAD .85a 6.4 14.46 12.92 183 13.24 1352 13.27 13.18 +.06 -5.8 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 66 18.99 373 19.39 18.70 +.09 +.8 NuEnMLP N JMF 1.35 11.9 12.97 9.65 251 11.37 850 11.57 11.13 +.04 -.2 NEnhMuV N NEV .96a 6.8 15.25 13.18 30 14.11 225 14.18 13.95 +.17 -.6 NuvFloat N JFR .72 7.0 11.95 10.21 85 10.35 776 10.39 10.29 -.02 -7.7 NuvFltOp N JRO .76a 7.4 11.87 10.14 134 10.18 730 10.28 10.17 -.07 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.15 15 11.27 111 11.28 11.22 +.05 -10.3 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 58 15.84 286 15.86 15.66 +.14 -6.3 NuvHi2020 N JHY .68 6.9 10.50 9.67 11 9.90 126 9.94 9.87 -.04 -.1 NuvHIDec18 N JHA 10.12 9.67 25 9.84 121 9.87 9.83 -.01 -.7 NuvEnhMu N NVG 15.83 14.06 205 14.81 1425 14.87 14.76 -4.1 NNYAmtF N NRK .70 5.8 13.44 11.88 62 12.18 614 12.24 12.15 +.01 -6.0 NuvAmtFr N NEA .75a 5.8 14.18 12.70 194 13.00 1487 13.07 12.93 -.06 -5.5 NuvIntMu N NID .68 5.5 13.77 12.10 41 12.53 445 12.67 12.51 -.09 -3.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 4 12.50 53 12.60 12.50 -.02 -2.9 NMDPI N NMY .67a 5.5 13.21 11.88 9 12.16 120 12.20 12.10 +.05 -3.3 NvMAP N NMT .71a 5.8 14.95 12.03 4 12.30 69 12.32 12.22 +.07 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 27 12.64 215 12.65 12.55 +.01 -4.7 NuvMNMu N NMS .80 6.0 15.88 13.25 10 13.28 32 13.33 13.27 +.03 -9.7 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 10 23.71 72 23.85 23.70 +.01 -4.0 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 3 23.00 25 23.00 22.71 +.26 -3.1 NuvMultM N JMM .48 6.9 7.77 6.60 8 6.99 49 7.03 6.99 -.02 -8.3 NvMuI N NMI .50a 4.6 13.27 10.77 10 10.93 50 11.05 10.85 -.02 -5.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 238 9.49 1237 9.50 9.45 +.03 -6.3 Nv AMT-Fr N NUW .78a 5.1 18.59 15.28 24 15.31 174 15.45 15.28 -.10 -11.3 NvNq100Dy Q QQQX 1.48 6.0 28.19 19.58 82 24.76 582 25.01 24.30 +.47 +2.3 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 49 13.09 418 13.10 13.00 +.02 -4.4 NNYDvA N NAN .80a 6.4 14.57 12.39 59 12.53 364 12.58 12.50 +.03 -9.4 NNYMV N NNY .39a 4.2 10.65 9.03 23 9.21 95 9.23 9.14 +.07 -3.1 NuvNYSel N NXN .55 4.3 14.30 12.58 1 12.90 59 13.03 12.75 -.04 -5.4 NNCPI N NNC .59a 4.8 13.67 12.06 4 12.29 88 12.31 12.19 +.08 -4.7 NOHQI N NUO .80 5.8 15.46 13.48 13 13.84 108 13.93 13.80 -.03 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 22 12.79 213 12.85 12.73 +.03 -2.8 NuvPf&Inc N JPI 1.95a 8.3 25.61 22.72 34 23.40 207 23.50 23.16 +.17 -5.5 NvPfdInco N JPC .80 8.5 10.72 9.29 214 9.42 1035 9.50 9.39 -.06 -8.9 NuvQPf2 N JPS .70 7.9 10.47 8.77 403 8.87 2629 9.04 8.86 -.14 -13.0 NuvREAst N JRI 1.49a 9.1 19.00 15.75 77 16.35 297 16.39 16.22 +.11 -8.1 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 129 14.30 1136 14.49 14.18 -.02 +.4 NEqPrmG N SPXX 1.04 6.1 19.88 14.92 35 16.99 226 17.18 16.93 -.01 -1.8 NvSMM N NIM .31a 3.2 10.55 9.49 13 9.75 111 9.83 9.65 -.02 -2.1 NSTFI N NXP .55a 3.9 15.16 13.85 31 14.19 111 14.24 14.15 -.01 -2.9 NSTFI2 N NXQ .53a 3.9 14.33 13.28 32 13.66 110 13.77 13.59 -.07 -2.0 NSTFI3 N NXR .55a 3.8 15.69 14.04 3 14.51 60 14.61 14.50 -.10 -4.5 NuvSnIn N NSL .42 6.8 6.83 6.10 125 6.15 574 6.17 6.12 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 39 16.66 199 17.00 16.65 -.24 +.2 Nv TA Div N JTD 1.23 7.1 18.44 15.66 48 17.27 133 17.48 17.08 +.08 -1.8 NvTxATR N JTA 1.04 7.7 14.69 12.50 40 13.38 184 13.65 13.38 -.24 -4.1 NTXQI N NTX .65 5.1 14.94 12.42 8 12.83 56 12.92 12.79 +.04 -10.5 NVAPI N NPV .65a 5.3 13.46 12.08 36 12.25 145 12.41 12.25 -.12 -4.4 NuverEnv n A NES 26.50 9.00 4 9.63 26 10.90 9.63 -.82 -47.0 Nvidia Q NVDA .60 .2 48 269.20 152.91 6374 254.79 34599 260.24 249.71 +2.69 +31.7 NxStageMd Q NXTM 29.93 22.70 246 28.30 1569 28.69 27.75 +.22 +16.8 Nxt-ID rs Q NXTD 8.59 1.01 140 1.64 908 1.69 1.50 +.10 -53.1 NymoxPh Q NYMX 4.60 3.00 56 3.19 332 3.27 3.04 -.05 -3.3O -:sO2Micro Q OIIM 2.15 1.30 78 2.00 371 2.15 1.92 +19.8 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2 OFG Bncp N OFG .24 1.4 13 17.18 7.80 333 16.85 1614 17.00 16.11 +.40 +79.3 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 14 24.61 36 24.81 24.30 +.03 +2.0 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 1 24.37 22 24.49 24.08 -.02 +10.4 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 6 24.80 37 24.85 24.45 +10.5 OFS Cap Q OFS 1.36a 11.5 10 13.84 10.41 32 11.83 143 11.95 11.70 +.13 -.6 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 23 24.80 41 24.93 24.66 -.10 -.4sOGE Engy N OGE 1.33 3.6 20 37.32 29.59 1456 36.89 6754 37.37 35.96 +.66 +12.1 OHA Inv Q OHAI .08 5.6 36 1.68 .85 19 1.43 36 1.51 1.40 -.06 +24.3 ONEGas N OGS 1.84 2.4 23 79.51 62.20 179 76.68 839 77.76 76.19 +.81 +4.7 OP Bancp n Q OPBK 14.10 11.54 30 12.68 75 12.80 12.34 -.03 +1.8sOReillyAu Q ORLY 21 321.01 186.82 442 318.94 2339 321.01 311.17 +7.06 +32.6 OSI Sys Q OSIS 71 96.64 50.50 106 79.35 509 81.93 78.91 +.44 +23.3 OakVlyBcp Q OVLY .26e 1.3 18 25.65 14.55 10 20.30 45 22.63 19.90 -1.05 +3.9 OaktreeC N OAK 3.59e 8.8 12 48.05 38.80 471 40.95 1349 41.70 40.85 -.40 -2.7 OaktrSpL Q OCSL .38 7.6 5.91 4.17 186 4.98 1520 5.10 4.90 -.03 +1.8 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 5 24.70 13 24.70 24.51 +.08 -2.0 OaktStInco Q OCSI .62f 7.1 11 9.06 7.03 39 8.75 303 8.75 8.50 +.15 +4.2sOasisMid n N OMP 1.64f 6.9 23.86 15.57 51 23.71 513 23.86 21.10 +2.46 +36.0sOasisPet N OAS 13.90 6.69 6109 13.04 47950 13.90 12.26 +.78 +55.1 OasmiaPh n Q OASM .02p 3.17 .80 7 1.70 111 1.97 1.56 +.19 +92.7 ObalonT n Q OBLN 10.40 1.46 4 1.76 378 1.90 1.58 +.13 -73.4 ObsEva n Q OBSV 20.35 6.15 12 15.01 218 15.77 14.00 +1.17 +53.8 Obsidian g N OBE 1.44 .82 557 .98 5586 1.06 .95 -.06 -21.3 OcciPet N OXY 3.12f 4.0 87.67 58.44 8231 78.78 34336 83.13 76.10 -3.51 +7.0 OceanBio Q OBCI .05e 5.71 3.26 29 3.79 115 3.88 3.39 +.26 -12.8tOceanPw rs Q OPTT 2.54 .66 155 .68 683 .71 .66 -.01 -38.6 vjOceanR rs Q ORIG 115.88 20.22 243 25.60 1313 28.57 25.56 -1.66 -4.5 Oceaneerg N OII .60 2.3 27.66 17.11 608 26.38 3283 26.94 25.90 +.10 +24.8 OceanFst Q OCFC .60 2.1 17 30.90 24.02 143 28.82 692 29.07 28.45 +.21 +9.8 Och-Ziff N OZM .87e 44.2 22 3.95 1.88 264 1.97 1254 2.06 1.90 -.04 -21.2 Oclaro Q OCLR 14 10.20 5.61 1295 9.04 6908 9.18 8.76 +.26 +34.1 OconeeFed Q OFED .40 1.5 29 30.49 25.55 1 26.71 2 26.81 26.71 -.07 -6.9 OcularTher Q OCUL 8.28 3.30 294 6.22 1723 6.36 5.36 +.80 +39.8 OcwenFn N OCN 4.84 2.66 408 4.22 2890 4.24 4.03 +.11 +34.8 OdonateT n Q ODT 32.00 15.15 14 19.03 84 20.54 17.75 +.18 -23.9 OdysMr rsh Q OMEX 13.75 3.17 20 7.37 117 7.48 6.44 +.41 +95.4 OfceDpt Q ODP .10 3.3 7 6.26 2.00 3293 2.99 40102 3.08 2.41 +.51 -15.5 OhioValB Q OVBC .84 1.7 32 56.15 29.05 4 49.65 22 50.73 48.05 +.65 +22.9tOhrPhar h Q OHRP 2.18 .15 198 .15 1866 .18 .15 -.03 -91.9tOi SA C N OIBR/C 9.71 3.89 700 3.84 5064 4.28 3.78 -.47 -31.8 OilStates N OIS 38.95 20.23 474 33.05 2724 34.10 32.30 +.10 +16.8 Oil-Dri N ODC .96f 2.3 45 50.82 35.42 1 41.47 17 42.98 40.94 -.11 -.1 Okta n Q OKTA 61.00 22.72 1280 56.11 6580 57.86 53.06 +3.18 +119.1 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 209 146.58 1952 148.98 144.47 +.84 +11.4 OldLnBc Q OLBK .40f 1.1 18 35.72 26.01 132 34.91 340 35.08 33.48 +1.28 +18.6 OldNBcp Q ONB .52 2.7 25 20.55 15.38 456 19.35 2336 19.60 19.25 -.05 +10.9 OldPoint Q OPOF .44 1.5 22 34.64 24.07 4 28.96 34 29.65 28.51 -.24 -2.7 OldRepub N ORI .78 3.6 18 22.34 17.92 1481 21.43 5416 21.89 21.30 -.14 +.2 OldSecBc Q OSBC .04 .3 15 16.30 10.75 43 15.10 295 15.45 14.99 -.05 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 4 10.55 8 10.56 10.49 +.03 +1.2 Olin N OLN .80 2.7 9 38.84 27.68 896 29.51 6161 30.60 29.37 -.58 -17.1 Ollies n Q OLLI 34 77.50 41.31 443 71.35 2356 72.53 68.85 +2.50 +34.0 OlympStl Q ZEUS .08 .4 9 25.84 16.58 70 22.66 408 24.23 22.01 +.25 +5.4 OmegaFlex Q OFLX .96f 1.1 50 95.00 53.50 5 87.86 37 90.50 87.52 -1.12 +23.0 OmegaHlt N OHI 2.64 8.5 11 32.98 24.90 939 31.04 9509 31.72 30.10 +.95 +12.7 Omeros Q OMER 25.20 8.36 2368 17.73 3943 22.59 17.56 -4.07 -8.7sOmnicell Q OMCL 64.95 39.75 317 63.90 1836 65.55 59.84 +3.90 +31.8 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1417 67.85 6398 68.44 67.16 +.40 -6.8 Omnova N OMN 11.90 8.10 67 8.35 452 8.95 8.35 -.50 -16.5sOnDeckCap N ONDK 9.41 4.11 738 8.62 8295 9.41 6.57 +1.91 +50.2 OnSmcnd Q ON 11 27.10 15.26 8249 21.34 28463 22.57 21.20 -.25 +1.9 OnTrack Q OTIV 2.94 .93 77 1.10 628 1.14 1.04 +.03 -19.1 OncoMed Q OMED 5.56 1.74 30 2.42 209 2.64 2.31 +.09 -41.0 Oncobiolog Q ONS 2.30 .78 14 .84 44 .87 .80 -.03 -35.5 OncoCyte n A OCX 7.64 1.10 64 2.60 292 2.75 2.20 +.30 -44.1tOncolBio n Q ONCY 7.40 4.00 131 4.84 613 4.84 4.00 +.45 -22.7 Onconva rs Q ONTX 2.83 .33 424 .44 2733 .48 .42 -.02 -70.8 OncoSec rs Q ONCS 2.95 .88 509 1.51 4071 1.53 1.18 +.33 -7.1 OneGpHosp Q STKS 3.10 1.32 7 2.85 89 2.90 2.67 +.09 +19.2tOneHorz rs Q OHGI 3.38 .20 215 .28 2710 .40 .20 -.12 -80.4s180 DgrCap Q TURN 2.50 1.46 51 2.37 632 2.50 2.23 +.08 +20.3sOneLibrty N OLP 1.80 6.4 15 28.74 21.02 37 28.31 222 28.84 27.08 +1.21 +9.2 OneStopS n Q OSS 6.25 3.17 2 4.13 22 4.21 3.81 -.04 -15.4 1800Flowrs Q FLWS 25 14.99 7.80 104 14.55 484 14.75 14.20 +.15 +36.0 OneSmart n N ONE 16.00 8.56 91 10.37 574 10.98 10.02 +.03 -4.9 OneSpan Q OSPN 91 23.35 11.05 259 17.30 1048 17.45 16.45 +24.5sOneMain N OMF 17 37.29 23.70 537 35.66 2786 37.29 35.09 -.14 +37.2 ONEOK N OKE 3.30f 4.8 50 71.99 49.65 2107 68.90 15529 69.26 67.30 +1.39 +28.9 Ooma n N OOMA 16.90 7.30 35 16.20 187 16.55 15.80 +.20 +35.6 OpenText s Q OTEX .61f 1.6 21 40.31 31.00 390 38.98 3348 39.69 38.29 -.29 +9.3tOperaLtd n Q OPRA 15.62 11.49 261 13.36 2810 14.24 11.49 +1.86 +1.9 OpesAcq n Q OPES 9.98 9.66 20 9.78 425 9.80 9.77 +.01 +1.0 OpesAcq un Q OPESU 10.15 9.11 0 10.15 275 10.15 10.12 +.03 +1.3 OpGen n rs Q OPGN 10.25 1.62 136 1.77 387 1.89 1.75 -.08 -62.1 Ophthotech Q OPHT 1 4.50 2.25 44 2.44 584 2.57 2.35 +.07 -21.8 OpiantPh n Q OPNT 51.90 12.75 81 15.11 268 19.50 14.58 -.53 -34.2 OpkoHlth Q OPK 7.24 2.66 6292 5.42 29467 6.00 5.37 -.47 +10.6 OppLgCap N RWL .72e 1.4 55.31 45.76 50 52.74 219 53.24 52.59 +2.6 Opp RUT n N OMFS 27.89 24.71 27.73 0 +6.2 OppMidCap N RWK .59e .7 64.10 53.65 8 63.12 45 64.07 62.82 -.32 +4.0 OppSmCap N RWJ .59e .8 77.03 60.34 13 76.40 59 76.85 75.41 +1.03 +9.3 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 105 38.46 655 38.98 38.38 -.45 +5.1sOp R1000D n N OMFL 28.02 24.74 28.01 10 28.02 27.82 +.23 +7.3 OpIntRev n N REFA 30.89 25.86 1 26.16 7 26.87 26.16 -.55 -6.1 OpGlbRv n N RGLB 30.09 25.62 27.35 1 27.35 27.34 +.11 -1.9 Opp Rev n N ESGL 33.09 28.18 2 31.52 12 31.89 31.52 +.14 +1.4 OppGlRv n N ESGF 33.63 29.00 0 30.12 3 30.97 30.12 -.49 -4.0 OppenFin N RWW .58e .9 74.63 58.96 3 67.65 7 69.15 67.55 -.31 -2.0 OpEMRev n N REEM 30.65 24.95 26.13 1 26.13 25.98 +.21 -6.0sOppenHldg N OPY .44 1.3 34.00 15.35 179 33.75 865 34.00 31.53 +2.21 +25.9 OptiNose n Q OPTN 30.00 15.01 129 20.98 779 22.96 20.66 -.40 +11.0 Optibase Q OBAS 9.50 6.40 2 7.80 3 8.90 7.80 -1.10 -2.0 OptCable Q OCC .08 2.1 4.30 2.13 1 3.77 20 3.98 3.61 -.03 +56.5 OptimBk h Q OPHC 13.96 1.85 12 5.50 156 6.49 5.00 +.37 +17.0 OpusBank Q OPB .52e 1.8 18 30.95 21.06 61 28.45 375 28.63 28.15 +.20 +4.2 Oracle N ORCL .76 1.6 55 53.48 42.57 10499 48.32 63491 48.95 48.22 -.15 +2.2tOramedPh Q ORMP 11.34 4.80 76 4.78 387 5.29 4.70 -.33 -46.9 Orange N ORAN .41e 2.5 18.57 15.89 205 16.22 798 17.07 16.16 -.78 -6.8 OraSure Q OSUR 33 23.01 12.86 399 16.76 3123 17.20 14.88 -.04 -11.1 Orbcomm Q ORBC 11.95 8.50 1914 10.93 7458 11.05 10.21 +.51 +7.4 Orbotch Q ORBK 22 65.75 35.66 141 63.31 869 65.26 63.19 -1.69 +26.0 OrchidIsl N ORC 1.08e 13.5 42 10.47 6.77 437 7.98 2144 8.04 7.89 -.05 -14.0tOrchidsPP A TIS 1.40 175.0 1 15.74 1.62 2289 .80 7850 4.14 .75 -3.43 -93.8 Organovo Q ONVO 2.38 .91 1673 1.13 4027 1.38 1.10 -.10 -15.7 Orgenesis n Q ORGS 16.80 6.00 31 6.91 159 7.36 6.40 +.62 -50.1 OrignAg rs Q SEED 19.60 6.40 32 6.71 185 7.83 6.55 -.84 -21.1 OrigBcp n Q OBNK .13 .3 42.31 36.12 52 40.21 294 40.61 39.03 +.51 +7.2 OrionEngy Q OESX 1.25 .70 44 .95 290 1.07 .95 -.05 +8.0sOrionECarb N OEC .72 75 36.55 19.90 995 34.45 3668 36.55 33.75 -.80 +34.6sOrionGpHl N ORN 9.83 5.17 285 9.05 1481 9.83 9.02 -.30 +15.6 Oritani Q ORIT 1.13e 7.0 11 17.70 15.00 189 16.00 977 16.10 15.65 +.08 -2.4 Orix N IX 100.03 77.59 28 78.79 150 81.20 78.25 +.54 -7.1tOrmatTc N ORA .49 .9 30 70.68 45.79 152 51.74 1825 54.47 45.79 -1.26 -19.1 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 22 25.50 55 26.25 24.80 -.65 +1.0 OrthoPed n Q KIDS 31.39 14.00 61 27.59 325 29.00 26.02 +.06 +43.8sOrthoMed Q OFIX 72 61.98 43.47 156 53.96 1658 61.98 50.41 -7.30 -1.4sOshRusS n N OUSM 28.35 24.76 7 28.02 94 28.35 27.90 +3.6 OshIntQ n N ONTL 29.06 25.73 3 26.38 7 26.89 26.27 -.45 -4.6 OshkoshCp N OSK .96 1.4 16 100.26 67.88 560 70.39 3862 75.69 70.25 -2.07 -22.6tOsirisTher n Q OSIR 11.93 9.10 73 8.90 524 11.00 8.67 -1.62 -18.0tOsiskoGl n N OR .20 14.39 8.78 674 8.87 2795 9.25 8.78 -.29 -23.3sOspyEn A n Q OSPR 11.00 9.47 1125 10.90 7547 11.00 10.67 +.21 +13.5 OspreyE un Q OSPRU 11.80 9.26 11.70 50 11.70 11.70 -.10 +17.6 OssenInn rs Q OSN 15 8.90 1.50 11 2.38 24 2.54 2.35 -.06 -17.4 Otelco Q OTEL 9 17.75 7.80 3 15.18 15 15.30 14.90 +.03 +13.7 Otonomy Q OTIC 21.15 2.80 139 3.50 1115 3.95 3.10 +.20 -36.9 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.61 1 13.70 13 13.86 13.66 -.01 -5.1 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 24 48.45 271 49.00 47.75 +.15 +9.0 OutfrontM N OUT 1.44 7.6 11 25.30 17.75 1228 18.83 9153 21.08 18.33 -1.94 -18.8tOvaScience Q OVAS 1.71 .70 1052 .82 5833 .92 .70 -.07 -41.4 OverSh rs N OSG 4.16 1.67 363 3.57 2032 3.88 3.55 -.13 +30.3 Overstk Q OSTK 89.80 16.55 9772 41.65 15924 48.00 35.32 +5.40 -34.8 Ovid Th n Q OVID 12.44 5.28 84 6.16 1453 7.00 5.59 -3.36 -37.6tOwensMin N OMI 1.04 7.4 9 29.85 14.15 1691 14.11 12493 19.16 14.07 -4.17 -25.3 OwensCorn N OC .84 1.4 18 96.52 56.25 2443 58.51 7317 62.42 58.26 -2.78 -36.4 OwensIll N OI 21 25.90 16.22 908 17.70 5118 18.74 17.70 -1.02 -20.2 OwensRM A ORM .80f 4.7 12 18.72 13.71 16 17.17 98 17.29 15.90 +.48 +7.2 Oxbridge Q OXBR .48 23.0 4 5.95 1.00 17 2.09 389 2.10 1.70 -.21 -2.8 OxfordImm Q OXFD 18.28 10.00 33 14.47 571 14.60 14.15 +.14 +3.6 OxfordInds N OXM 1.36 1.4 23 97.19 57.36 59 94.79 428 95.86 91.04 +3.50 +26.1 OxfordLn Q OXLC 1.62 14.2 11.74 9.11 279 11.42 1364 11.50 11.24 +.18 +13.6 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.40 19 25.45 25.28 +.00 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.05 0 25.47 8 25.47 25.36 +.11 +1.1 OxfSqCap Q OXSQ .80 11.1 6 7.48 5.15 83 7.19 567 7.26 7.02 +.20 +25.3P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 8.48 1 8.49 8.03 -.16 +1.2sPAM Q PTSI 56 67.00 16.34 7 62.69 137 67.00 57.03 +5.82 +82.1 PB Bncp Q PBBI .24 2.1 12.20 10.00 11.20 1 11.95 11.20 -.65 +4.2sPBF Engy N PBF 1.20 2.5 15 51.42 19.46 7389 48.46 15903 51.42 47.46 -.14 +36.7sPBF Logist N PBFX 1.96f 8.8 12 22.70 17.75 99 22.25 592 22.70 21.80 -.25 +6.2sPC Cnnctn Q CNXN .34e 18 39.79 22.66 77 37.48 452 39.79 37.08 -.34 +43.0tPC-Tel Q PCTI .22 5.0 7.85 4.60 354 4.44 751 6.15 4.41 -1.38 -39.8 PCM Fund N PCM .96 8.3 12.13 10.15 18 11.59 151 11.80 11.53 -.10 +.2sPCM Inc Q PCMI 25.23 6.90 95 23.65 943 25.23 23.15 +.40 +138.9 PCSB Fn n Q PCSB .03p 52 22.34 16.50 112 20.18 253 20.45 19.90 +.26 +5.9 PDC Engy Q PDCE 66.20 36.74 940 55.04 8202 63.96 48.96 -8.10 +6.8tPDF Sol Q PDFS 29 18.48 9.27 182 9.95 1410 9.99 9.27 -.01 -36.6 PDL Bio Q PDLI .20 8.4 4 3.55 2.27 1345 2.39 6043 2.59 2.36 -.13 -12.8 PDL Cmt n Q PDLB 16.95 14.46 9 14.85 31 15.34 14.76 -.23 -2.2 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 7665 42.67 25155 44.91 42.59 -.29 -4.8sPGT Inc N PGTI 32 25.70 12.36 659 24.65 2862 25.70 24.10 +.50 +46.3 PHH Corp N PHH 15.00 8.01 52 10.89 289 10.92 10.87 +.02 +5.7tPHI vtg Q PHII 13.95 7.95 3 8.15 28 8.69 7.95 -.46 -30.3tPHI nv Q PHIIK .20 2.6 13.39 8.01 83 7.64 459 8.56 7.52 -.64 -34.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 45

PICO Hld s Q PICO 5.00e 14.57 10.38 110 12.15 463 12.60 11.35 +.10 -5.1 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 3 49.96 74 49.98 49.86 +.09 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 41 51.42 205 51.45 51.28 +.08 -1.0 Pim15TIPS N LTPZ .42e .6 69.37 64.47 10 66.74 80 66.97 65.74 +.63 -3.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 5 57.22 19 57.22 56.83 +.27 -1.7 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 8 99.63 33 99.89 99.36 +.21 -.7 PimcoTR N BOND 6.13e 6.0 107.65 101.92 470 102.96 664 103.08 102.68 +.17 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 446 99.90 1272 100.41 99.87 -.33 -.6 PimIGBd N CORP 3.12a 3.1 106.25 97.04 16 101.18 591 101.30 100.65 +.45 -4.2 PimShMat N MINT .82e .8 101.87 101.35 507 101.51 3416 101.51 101.43 +.06 PimIntMu N MUNI 1.26 2.4 54.58 52.31 13 52.73 63 52.83 52.64 +.02 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 7 49.96 30 50.06 49.70 +.12 +.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 5 113.69 22 113.94 110.60 +1.98 -6.4 PJT Part n N PJT .20 .3 60.82 35.47 132 59.63 883 59.97 56.95 +2.49 +30.8 PLDT Inc N PHI 1.60e 6.3 34.51 21.58 95 25.29 419 26.25 24.92 -.11 -15.9 PLX Phr rs Q PLXP 9.41 3.20 1 3.59 6 3.70 3.30 +.14 -48.0 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 70 27.45 268 27.55 27.35 -.02 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 7 25.19 64 25.25 25.13 +.02 -.6 PNC N PNC 3.80f 2.6 12 163.59 119.77 1540 143.55 6674 146.65 142.75 -1.48 -.5 PNM Res N PNM 1.06 2.7 20 46.00 33.75 340 39.80 2213 40.50 39.50 +.20 -1.6 POSCO N PKX 93.12 67.17 186 71.88 961 74.87 71.22 +.14 -8.0 PPDAI n N PPDF 13.68 3.82 1048 4.03 4717 4.76 4.02 -.17 -43.3 PPG s N PPG 1.92f 1.8 19 122.07 100.36 628 107.46 4076 110.84 107.37 -3.01 -8.0 PPL Cap 73 N PPX 1.48 5.9 25.78 24.40 66 25.21 91 25.33 25.15 -.12 -1.5 PPL Corp N PPL 1.64 5.7 13 39.90 25.30 6922 28.84 24638 29.44 28.16 -.13 -6.8 PQ GrpH n N PQG 36 18.69 12.88 553 17.67 1320 18.25 16.34 +.16 +7.4 PRA Grp Q PRAA 55 43.75 25.72 266 37.35 1913 40.05 35.95 -1.35 +12.5 PRA Hlth Q PRAH 63 108.02 73.05 764 101.42 8949 107.69 100.01 -3.79 +11.4 PRGX Glbl Q PRGX 10.30 5.78 34 9.10 302 9.85 8.65 +.20 +28.2 PS BusPk N PSB 4.20f 3.3 26 137.60 107.91 73 128.83 347 130.10 127.40 -.64 +3.0 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 3 24.96 24 25.17 24.93 -.10 -1.1 PSBPk pfV N PSBpV 1.42 5.7 26.32 24.06 0 24.93 16 25.00 24.75 -.09 -1.5 PS BusP pfY N PSBpY 24.78 22.04 6 22.92 84 23.16 22.80 -.16 -6.8 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.32 8 23.55 84 23.88 23.23 -.07 -6.8 PS BsPk pfW N PSBpW 25.77 22.23 8 23.27 46 23.49 23.04 -.03 -7.8 PTC Inc Q PTC 100.79 52.20 718 94.30 4025 95.07 92.29 +1.80 +55.2 PTC Thera Q PTCT 52.95 14.56 764 43.64 4120 44.49 37.12 +6.08 +161.6 PVH Corp N PVH .15 .1 18 169.22 118.66 789 153.74 3246 157.63 149.34 +2.89 +12.0 PacWstBc Q PACW 2.40 4.7 15 55.86 43.08 723 50.95 2743 51.68 50.22 +.53 +1.1 Paccar Q PCAR 1.12 1.8 11 79.69 59.82 1454 63.56 7234 66.27 63.03 -.87 -10.6sPcrTrnd750 N PTLC 30.85 25.96 167 30.54 728 30.85 30.44 -.06 +6.7sPcrTrnd450 N PTMC 33.34 27.70 57 32.93 339 33.34 32.83 +.01 +5.9 PcrTrnd100 N PTNQ 35.62 27.23 33 35.06 196 35.45 34.86 +.11 +15.9 PacrCash n N GCOW 34.59 29.33 60 30.91 172 31.51 30.78 -.37 -1.8tPacrTrendp N PTEU 33.39 27.44 28 27.33 123 28.36 27.20 -.78 -11.0 Pacr Wlth n N PWS 27.67 23.99 10 26.24 77 26.51 26.13 +.16 +4.0 Pac Cash n N CALF 32.73 22.60 14 29.43 58 29.67 29.09 +.55 +12.8 PacDvCsh n N ICOW 31.03 26.54 3 27.25 55 28.27 27.08 -.53 -7.1 PacBiosci Q PACB 5.70 2.02 1290 4.40 6606 4.56 3.65 +.59 +66.7stPacCityF n Q PCB 1241 19.98 1241 20.50 19.50 PacifCstOil N ROYT .15e 6.2 6 2.75 1.36 145 2.39 1129 2.53 2.31 -.04 +23.2 PacEthanol Q PEIX 6.06 2.30 260 2.35 1667 2.80 2.30 -.40 -48.4 PacGE pfA A PCGpA 1.50 6.1 33.05 21.19 5 24.75 19 25.25 24.75 -.25 -12.2 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 23.30 5 23.40 22.61 +.50 -9.8 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 21.25 1 21.50 21.11 -.25 -13.6 PacGE pfD A PCGpD 1.25 6.1 26.74 20.01 7 20.35 14 20.97 20.04 -.29 -15.7 PacGE pfE A PCGpE 1.25 6.1 29.48 20.30 2 20.50 12 20.79 20.30 -.09 -16.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 0 20.00 7 20.01 19.86 +.02 -18.6 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 19.07 3 19.20 19.07 -.24 -17.3 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 2 18.98 13 19.18 18.90 -.13 -15.9 PacMerc Q PMBC 23 10.10 7.60 4 10.00 48 10.00 9.70 +.15 +14.3 PacPreBc Q PPBI .15p 21 46.05 32.05 239 37.50 1083 37.65 36.50 +.50 -6.3 PaciraPhm Q PCRX 47.55 26.95 427 45.95 3298 46.30 42.00 +.75 +.7 PackAmer N PKG 3.16f 2.9 18 131.13 106.49 499 110.56 2993 112.60 110.21 -.83 -8.3 Pagsegur n N PAGS 39.97 24.57 2765 28.39 11391 28.84 26.82 +.83 -10.4tPainThr rs Q PTIE 12.80 1.06 197 1.13 3089 2.18 1.06 -1.28 -71.8 PalatinTch A PTN 1.59 .38 609 .93 4858 .95 .88 -.01 +7.7 PaloAltNet N PANW 219.38 126.56 1386 212.62 5250 215.50 206.50 +5.66 +46.7 PampaEng N PAM 72.98 32.18 582 35.23 2824 40.06 35.10 -4.73 -47.6 PanASlv Q PAAS .14 .8 22 19.56 13.99 1353 17.01 6604 17.62 15.76 +.61 +9.3 Pandora N P 8.78 4.09 5753 7.94 28956 8.12 7.70 +.09 +64.7 PangaeaL Q PANL 2 8.40 2.13 10 3.38 190 3.90 3.20 +.18 -8.2 PanhO&G N PHX .16 .8 97 25.30 17.65 7 19.35 66 19.60 18.50 +.15 -5.8tPapaJohns Q PZZA .90 2.2 17 80.80 38.05 1936 40.26 18866 42.59 38.05 -1.80 -28.2 PapaMurph Q FRSH 13 6.50 3.50 13 5.25 176 5.66 5.20 -.25 -2.4sParTech N PAR 52 22.00 7.31 291 21.27 841 22.41 17.84 +2.56 +127.5 ParaGold n A PZG 3 1.80 1.12 23 1.13 83 1.14 1.12 +.01 -13.1 ParamtGp N PGRE .40 2.6 16.61 13.70 1656 15.51 6645 15.73 15.33 +.13 -2.1 ParatekPh Q PRTK 29.00 9.38 620 10.00 6964 12.30 9.90 +.20 -44.1 Paretem rs A TEUM 3.59 .54 1167 2.66 14622 3.36 2.52 -.26 +28.5 ParkCity Q PCYG 41 13.40 6.75 7 8.25 94 8.30 8.05 +.10 -13.6 ParkEl N PKE .40 1.8 18 24.16 14.59 58 22.00 574 22.75 21.93 -.33 +29.0 ParkHot n N PK 2.20f 7.0 33.14 23.91 1680 31.53 6818 32.47 31.35 -.55 +9.7 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 18 111.26 78 111.73 109.45 +1.33 +7.0 ParkOh Q PKOH .50 1.3 18 47.90 34.95 24 39.95 144 41.74 36.01 +3.58 -13.1 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 6 23.70 58 24.00 22.70 +.25 +26.9tParkDrl rs N PKD 21.60 3.61 91 3.70 521 4.15 3.61 -.17 ParkerHan N PH 3.04f 1.8 21 212.80 152.47 872 168.00 5402 175.77 167.61 -4.51 -15.8 ParkrVs rs Q PRKR 2.24 .48 90 .59 650 .73 .59 -.12 -44.0 ParsleyEn N PE 50 33.43 21.12 3839 30.28 31019 32.00 29.15 -.64 +2.9 PrtnrCm Q PTNR 17 6.60 3.23 1 3.89 13 3.96 3.64 +.19 -36.8 PartRe pfF N PREpF 1.47 5.8 26.20 24.68 8 25.30 21 25.40 25.26 +.01 -1.1 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 7 26.42 40 26.49 26.30 -.06 -1.6 PartRe pfH N PREpH 1.81 6.5 29.57 26.81 18 27.77 68 27.85 27.47 +.11 -3.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 6 25.27 29 25.39 25.26 -.04 -3.8 PartyCity n N PRTY 14 16.95 9.50 8071 15.10 12423 16.68 14.85 -.80 +8.2 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 0 15.13 7 15.46 15.13 -.07 -1.8 PatrkInd s Q PATK 20 72.35 45.30 204 62.10 747 62.30 59.10 +2.50 -10.6 PatriotTr n Q PATI 15 23.80 16.72 1 21.95 9 21.95 20.73 +.45 +26.3 PatternEn Q PEGI 1.69 9.0 14 26.56 16.58 2040 18.77 9650 19.11 17.46 +.47 -12.7 Patterson Q PDCO 1.04 4.6 10 40.90 20.57 1352 22.45 11561 25.22 21.96 -2.09 -37.9 PattUTI Q PTEN .16 .9 25.03 14.60 2025 16.92 11993 17.11 16.51 +.21 -26.5 Pavmed n Q PAVM 9.31 .87 285 1.44 1584 1.52 1.36 -.05 -37.0 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 1112 71.02 8017 71.67 69.60 +1.28 +4.3sPaycomSft N PAYC 136.80 67.34 639 135.76 3137 136.80 132.52 +2.94 +69.0sPaylocity Q PCTY 66.14 41.15 724 67.65 1485 68.14 61.40 +5.21 +43.4 PayData rs Q PYDS 4.10 1.26 33 1.95 204 2.05 1.81 +.10 -23.1 PayPal n Q PYPL 55 92.35 57.58 5725 87.01 27169 88.09 84.90 +1.82 +18.2 pdvWirelss Q PDVW 39.75 22.50 45 32.30 262 32.70 25.95 +2.85 +.6 PeabodyE n N BTU .60 1.4 47.84 26.73 380 43.37 3448 44.03 42.64 +.34 +10.2 PeakRsts Q SKIS .28 5.5 5.78 4.10 82 5.10 130 5.25 4.70 +.35 -5.6 PeapkGl Q PGC .20 .6 18 38.00 29.21 36 32.85 255 33.58 32.53 +.12 -6.2 Pearson N PSO .80e 6.8 12.73 7.62 281 11.68 1272 11.95 11.64 -.06 +18.9 Pebblebrk N PEB 1.52 4.1 21 41.65 31.29 453 37.52 2338 39.02 37.50 -1.04 +.9 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 1 25.03 6 25.33 25.02 -.07 -.9 Pebbleb pfD N PEBpD 2.09 8.4 26.43 24.11 5 25.00 7 25.37 25.00 -.24 -3.0 Pedevco rs A PED 4.44 .26 179 2.12 954 2.30 2.02 -.10 +562.5 Pegasyst Q PEGA .12 .2 67.95 45.40 664 59.90 3794 60.80 56.70 +2.95 +27.0 Pembina g N PBA 1.56 26 36.99 29.28 715 35.12 2250 36.84 34.58 -1.47 -2.9 PnnNtGm Q PENN 33 36.90 20.05 775 31.47 4725 32.68 30.62 -.82 +.4 PennVa n Q PVAC 96.13 32.49 259 79.44 1164 87.01 76.50 -5.37 +103.1 PennantPk Q PNNT .72 9.4 9 7.84 6.29 338 7.68 1125 7.68 7.49 +.08 +11.1 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 126 13.64 603 13.85 13.51 +.03 -.6 Penney N JCP 40 5.57 2.25 9403 2.42 59067 2.47 2.31 +.04 -23.4 PennsWd Q PWOD 1.88 4.1 17 50.00 39.59 2 45.83 13 46.00 44.88 +.45 -1.6 PennaRE N PEI .84 8.3 14 12.52 8.86 403 10.12 5477 11.05 9.96 -.48 -14.9 PenRE pfB N PEIpB 1.84 7.5 25.63 20.21 4 24.50 22 24.59 24.25 +.16 -2.7 PenRE pfC N PEIpC 1.80 7.7 26.72 19.44 5 23.42 31 23.70 23.35 +.01 -9.6 PenRE pfD N PEIpD 1.72 7.6 25.83 19.01 7 22.70 28 22.77 22.48 +.15 -9.6 PennyMFn N PFSI .47p 8 25.20 16.00 52 21.30 492 21.85 20.95 -.25 -4.7sPennyMac N PMT 1.88 9.6 20 19.93 14.87 331 19.51 1658 19.93 19.46 -.34 +21.4 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 17 25.24 71 25.31 25.16 PennyM pfB N PMTpB 25.45 23.68 2 25.18 30 25.29 25.13 -.07 PensarAc n Q WRLS 10.17 7.75 115 9.90 510 9.95 9.87 +2.4 PensrAc rt Q WRLSR .55 .30 8 .51 68 .51 .48 +.05 +2.0 PensarA un Q WRLSU 11.48 10.03 10.70 5 10.70 10.69 +3.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 165 50.56 1369 53.14 50.23 -.56 +5.7 Pentair N PNR .70 1.6 13 74.84 41.28 1290 43.28 7176 44.41 42.87 -.68 -38.7 Penumbra n N PEN 167.35 79.65 451 124.35 3992 150.95 120.20 -21.70 +32.1 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 1764 18.40 11623 18.66 18.23 -.14 -1.6 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 10 25.77 81 26.03 25.77 -.07 -9.0 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 21 35.79 145 36.28 35.07 -.03 +9.7 PeopBNC Q PEBK .52 1.7 16 34.54 26.00 1 30.67 17 31.38 29.75 +.11 -.1 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 39.00 2 45.50 14 46.30 45.00 -.12 -2.3 PeopUtah n Q PUB .40f 1.1 32 38.70 26.55 16 35.25 100 36.20 35.25 -.75 +16.3 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 3572 112.87 29859 118.44 112.57 -3.43 -5.9 Percptr Q PRCP .15 1.5 29 12.25 6.80 9 9.96 76 10.78 8.68 +.10 +2.7 Perficient Q PRFT 44 27.90 16.99 99 27.15 684 27.88 26.44 +.66 +42.4 PerfFood n N PFGC 23 39.45 25.40 398 36.55 2673 37.50 36.35 +.15 +10.4 Performnt Q PFMT 3.52 1.52 24 2.11 60 2.24 1.54 +.06 +27.9 PerionNwk Q PERI 1.40 .71 133 1.05 1143 1.17 1.01 +.02 +1.9 PerkElm N PKI .28 .3 33 87.72 62.43 365 84.92 2435 86.70 84.71 -1.40 +16.1 PermRck n N PRT 16.69 15.00 48 15.47 379 16.00 15.28 -.03 -.2 PermaFix Q PESI 5.15 3.25 1 4.80 56 4.80 4.45 +.35 +31.5 PermaPip Q PPIH 10.43 7.60 1 9.20 28 9.25 8.96 +.10 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 50 9.20 254 9.35 9.06 +.12 +3.7tPernixT rs Q PTX 3.35 1.84 143 1.67 648 1.99 1.20 -.30 -30.4 Perrigo N PRGO .76 1.1 95.93 63.68 3715 69.90 15717 78.97 67.69 -8.81 -19.8 PerryEllis Q PERY 8 29.59 16.35 87 29.12 380 29.51 28.99 +.02 +16.3tPershGld rs Q PGLC 3.31 1.22 37 1.25 373 1.46 1.22 -.16 -47.9 Perspecta n N PRSP 25.45 19.84 809 21.96 4356 22.29 21.18 -.19 -10.5 PetIQ n Q PETQ 29.55 17.03 212 27.12 1068 27.80 26.62 -.34 +24.2 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 302 37.66 1837 38.57 37.10 -.49 -17.2 PetChina N PTR .70e .9 85.02 60.94 90 74.90 436 76.90 72.35 +2.01 +7.1 PetrbrsA N PBR/A 14.98 7.55 6012 10.07 31835 11.50 9.99 -1.29 +2.4 Petrobras N PBR 17.20 8.41 21906 11.54 88155 12.73 11.41 -.99 +12.1 Pfenex A PFNX 8.42 2.07 220 4.90 718 5.24 4.65 +84.2sPfizer N PFE 1.36 3.3 16 41.64 32.32 17194 40.93 119442 41.64 40.33 +.39 +13.0 PFSweb Q PFSW 11.86 5.90 125 9.90 302 10.11 8.88 +.78 +33.2 PhlpsSelEn N DSE 1.26 20.3 7.25 4.89 172 6.20 926 6.41 6.17 +.07 +6.0sPhibroAH Q PAHC .40 .8 35 51.05 32.05 53 49.05 461 51.05 49.05 -1.35 +46.4 PhilipMor N PM 4.56f 5.5 20 119.43 76.21 5086 82.56 18354 86.97 82.17 -4.28 -21.9 PhilipsNV N PHG .88e 2.1 44.71 35.47 763 42.91 3703 44.49 42.80 -.91 +13.5sPhillips66 N PSX 3.20f 2.6 28 123.97 80.73 1793 122.59 9102 123.97 121.03 +.93 +21.2 Phill66LP N PSXP 3.01f 5.6 20 56.48 44.40 1767 53.72 3158 54.94 53.31 +.40 +2.6 PhxNMda N FENG 8.14 2.63 153 4.43 597 4.48 3.95 +.32 -31.7 PhotrIn Q PLAB 1 10.60 7.20 252 8.70 1501 9.20 8.70 -.40 +2.1 PhysRltTr N DOC .92 5.6 43 19.07 14.13 777 16.50 6101 16.98 16.45 -.10 -7.1tPiedmLithn Q PLLL 17.98 12.75 1 12.57 13 13.94 12.57 -1.18 -1.4 PiedmOfc N PDM .84 4.3 9 20.77 16.69 569 19.75 3309 20.25 19.74 -.39 +.7tPier 1 N PIR .28 14.1 5.92 2.08 1822 1.99 4057 2.15 1.98 -.14 -51.9 PierisPhm Q PIRS 9.75 4.42 778 5.68 5079 5.83 4.43 +.40 -24.8 PilgrimsP Q PPC 8 38.39 16.30 1131 17.70 6025 18.54 17.33 -.50 -43.0 PimUS Eq n N MFUS 29.49 25.01 1 29.01 121 29.42 28.98 +.02 +5.1 Pim IntEq n N MFDX 28.41 25.25 3 25.39 16 26.07 25.39 -.53 -5.0 PimEmMkt N MFEM 28.32 23.49 14 24.02 43 24.80 23.94 -.66 -8.2 PimcoCA N PCQ .92 5.4 17.89 14.43 35 17.01 212 17.28 16.86 +.19 -1.5 PimcoCA2 N PCK .65 7.7 10.40 8.01 35 8.34 458 8.42 8.28 +.02 -17.9 PimcCA3 N PZC .72 6.8 11.12 9.55 21 10.62 137 10.77 10.56 +.03 +1.7sPimcoCp&I N PCN 1.35 7.4 18.60 15.84 41 18.36 340 18.60 18.28 +.03 +6.8 PimCpOp N PTY 1.56a 8.7 18.93 15.86 188 17.95 1512 18.19 17.82 +.01 +9.1 PimDyCrd N PCI 1.97 8.2 24.32 21.61 320 24.05 2082 24.29 23.95 -.03 +7.2sPimDyInco N PDI 2.65a 8.1 33.13 28.60 147 32.82 992 33.13 32.67 +.01 +9.2 PimcIncStr N PFL 1.08 8.9 12.54 11.15 62 12.13 256 12.22 12.07 +.05 +3.9 PimIncStr2 N PFN .96 8.9 10.89 10.00 218 10.75 971 10.87 10.69 +.03 +3.1 PimStPls N PGP 2.20 13.8 18.00 12.37 47 15.98 205 16.40 15.65 +.42 +3.9sPimcoHiI N PHK 1.24 14.2 8.98 7.19 558 8.75 3265 8.98 8.70 -.01 +17.3 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 38 27.34 323 27.79 27.34 -.09 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 14 13.29 244 13.39 13.20 +.10 +2.2 PimcoMu2 N PML .78 5.9 13.56 11.80 63 13.16 551 13.30 13.10 +.04 -.2 PimcMu3 N PMX .75 6.6 12.28 10.76 46 11.55 235 11.67 11.52 +.02 -.3 PimcoNY N PNF .68 5.4 13.44 11.26 5 12.68 48 12.85 12.65 +.00 -.8 PimcoNY2 N PNI .80 7.2 12.51 10.40 22 11.05 126 11.13 10.90 +.19 -7.9 PimcNY3 N PYN .63 6.6 10.27 8.50 9 9.55 58 10.01 9.47 +.03 -3.7 PimcoStrIn N RCS .96 9.5 10.53 8.62 135 10.13 740 10.31 10.10 -.03 +10.3 Pinduodou n Q PDD 27.54 18.62 2571 19.51 27036 21.90 18.92 +.44 -26.9 PingtanM Q PME .04 1.5 17 4.20 1.99 16 2.64 153 2.71 2.48 -.05 -13.4 PinnclEnt Q PNK 35.18 18.30 167 32.95 1283 33.45 32.59 -.31 +.7 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 326 62.90 1252 64.30 62.05 -.35 -5.1 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1461 66.13 8054 66.99 66.07 -.65 +11.2 PinWst N PNW 2.78 3.4 19 92.42 73.41 567 81.30 4193 82.38 80.29 +.98 -4.6 PionDvrsHi A HNW 1.38 9.5 16.86 14.25 37 14.55 233 14.60 14.42 +.10 -7.6 PionEnSvc N PES 6.35 1.60 1019 3.35 3829 3.63 3.10 +.15 +9.8tPionFltRt N PHD .72 6.6 12.22 10.92 169 10.93 705 11.17 10.91 -.19 -4.7 PionHiIn N PHT 1.14 12.3 10.12 9.17 65 9.26 377 9.36 9.24 -.06 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 61 10.96 256 10.97 10.87 +.09 -3.6 PioMunHi N MHI .84 7.3 12.35 11.10 55 11.52 361 11.54 11.41 +.05 -2.8 PioNtrl N PXD .32f .2 213.40 125.46 1302 186.14 8695 189.77 182.05 +2.03 +7.7 PioneerPw Q PPSI 24 7.95 4.40 0 4.75 33 5.00 4.55 +.20 -37.6 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 50 76.90 248 78.95 75.00 +.95 -10.8 PitnyBw N PBI .75 9.2 5 14.80 7.85 1573 8.15 10564 8.48 8.03 -.10 -27.1 PitnyBw 43 N PBIpB 1.67 6.7 26.22 21.46 14 24.97 140 24.97 24.57 +.37 +2.4 PivotSft n N PVTL 31.24 15.11 464 23.45 2142 24.84 23.19 -.12 +49.1 Pixelwrks Q PXLW 7.05 3.15 186 4.23 2364 4.39 4.02 +.03 -33.2sPlainsAAP N PAA 1.95 7.2 35 26.99 18.38 16510 27.27 34383 27.70 25.01 +1.75 +32.1sPlainsGP rs N PAGP 1.70 43 26.50 18.98 4297 26.64 14345 27.00 24.69 +1.68 +21.4sPlanetFit n N PLNT 2 50.73 22.79 3690 51.94 8275 53.41 47.52 +4.17 +50.0 Plantron N PLT .60 .9 22 82.28 41.28 299 66.87 2057 73.00 66.78 -1.92 +32.7 PlatfmSpc N PAH 17 14.55 9.09 4388 12.25 21167 12.62 11.98 +23.5 PlatEag n Q EAGL 11.82 9.60 19 9.80 19 9.80 9.76 +.01 +.5 PlatEag un Q EAGLU 11.00 8.00 10.10 51 10.11 10.06 -.15 +.9 PlatGpM rs A PLG 1 .72 .08 678 .11 4498 .12 .10 +.00 -65.1 PlayAGS n N AGS 31.46 16.66 1634 30.13 5941 30.62 27.66 +.01 +62.9 PlayaHot n Q PLYA 11.98 9.41 137 10.34 848 11.01 9.97 +.16 -4.2 Plexus Q PLXS 66.78 49.20 91 60.82 581 61.96 60.49 +.40 +.2 PlugPowr h Q PLUG 3.21 1.53 3089 1.91 15308 2.05 1.83 -.04 -19.1 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 0 27.68 4 27.90 27.55 -.32 +19.3 Plurlsght n Q PS 29.84 19.25 402 28.20 1712 28.31 26.37 +1.70 +41.0 PluristemT Q PSTI 2.12 1.06 144 1.26 569 1.27 1.22 +.01 -9.1 PlymInd n A PLYM 1.50 9.7 19.00 14.37 26 15.54 115 15.74 14.58 +.75 -15.9 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 1 24.97 10 24.97 24.65 +.29 -.7 PoageBksh Q PBSK .24 .9 31 27.25 18.10 4 26.10 51 26.35 25.94 -.05 +24.3 PointrTel h Q PNTR 15 19.65 9.95 3 11.39 36 11.53 11.15 -.06 -38.8 PointsInt g Q PCOM 49 18.48 7.76 141 16.16 528 16.29 14.46 +1.36 +57.0 PolarPwr n Q POLA 6.85 4.01 65 6.42 94 6.55 6.13 +.07 +28.1 Polaris N PII 2.40 2.2 28 137.66 86.96 495 107.42 2439 110.84 107.02 -3.36 -13.4 Polarity rs Q COOL 41.22 15.21 387 23.78 1462 24.75 20.26 +2.87 +2.5 PolyMet g A PLM 1.36 .58 351 .85 1098 .90 .79 +.05 -1.2 PolyOne N POL .70 1.6 20 47.48 34.15 241 44.25 1272 44.99 43.60 +.42 +1.7sPool Corp Q POOL 1.80f 1.1 30 163.13 97.25 184 161.21 683 163.36 156.87 +4.03 +24.3 PopeRes Q POPE 2.80 3.9 26 73.50 66.60 2 71.26 7 73.00 70.38 -2.10 +2.2 Popular Q BPOP 1.00 2.0 31 51.87 32.04 393 50.11 2609 51.09 49.44 -.37 +41.2 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.17 13 25.30 25.15 -.06 +3.6 PopCpII pf Q BPOPM 1.53 6.3 24.49 17.66 1 24.20 5 24.45 24.00 -.05 +7.1 PortGE N POR 1.45 3.2 22 50.11 39.02 495 45.70 2561 46.75 45.26 +.08 +.3tPortolaPh Q PTLA 64.56 30.10 4587 29.15 14208 38.53 28.22 -8.61 -40.1sPostHldg N POST 24 96.96 70.66 540 93.22 4980 96.96 92.31 -.36 +17.7 Potbelly Q PBPB 13.75 10.60 114 12.88 710 13.00 12.00 +.73 +4.7 PotltchDel Q PCH 1.60 3.5 25 56.35 43.85 296 45.60 1600 46.50 45.20 -.65 -8.6sPowellInds Q POWL 1.04 2.6 41.42 22.80 28 40.29 311 41.42 36.06 +3.32 +40.6 PwrInteg Q POWI .64 .9 36 86.60 60.55 175 72.50 640 73.75 70.90 +1.55 -1.4 PowrREIT A PW 8.13 5.50 1 6.13 6 6.24 6.12 -.03 -.4 PS Consrv N PSMC 12.98 12.60 12.75 -.8 PSCrudeDS N DTO 148.00 51.80 1 58.82 11 60.46 55.38 +.84 -33.7 PSBMetDL N BDD 11.60 7.02 7.63 4 7.63 7.02 -27.5 PSCrudeLg N OLO 6.48 3.99 6.28 5 6.30 6.27 +.12 +23.3 PSCrudeSh N SZO 91.17 44.71 59.95 1 59.95 58.40 +6.32 -21.8 PwShCurH N DBV 24.63 21.17 24.43 +3.0 PS USDBull N UUP 25.00 23.09 24.80 +3.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 18.42 -2.8 PranBio rs Q PRAN 3.79 1.75 10 2.17 62 2.20 1.92 +.22 -30.4 Praxair N PX 3.30 2.1 35 168.54 127.36 1303 154.79 10993 159.84 153.52 -9.42 +.1 Precipio n Q PRPO 5.77 .32 271 .43 2217 .46 .40 -.00 -64.5 PrecDrill N PDS .28 4.14 2.26 1850 3.71 6812 3.73 3.49 +.08 +22.8 PrecTh rs Q AIPT 2.50 .81 63 1.23 558 1.28 1.16 +.02 +21.8 PfdAptCm N APTS 1.02 6.0 22.71 13.60 159 17.00 937 17.31 16.88 -.12 -16.0 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 205 61.85 464 64.14 61.74 -.39 +5.2 PrefrmdLn Q PLPC .80 1.0 37 96.83 47.56 4 80.26 26 83.28 80.26 -3.50 +13.0 PremFin s Q PFBI 12 26.05 16.78 3 18.94 26 19.58 18.90 -.33 -5.7 Premier Q PINC 38.99 27.16 260 38.25 1857 38.55 37.59 +.39 +31.0 Presbia n Q LENS 7.14 1.79 1 2.13 120 2.54 2.10 +.07 -43.7 Presidio n Q PSDO 19.74 11.97 193 14.94 581 15.02 13.84 +.80 -22.1 Prestige rs N PBH 3 266.15 27.84 408 37.43 2482 37.99 36.02 +.99 -15.7 Pretium g N PVG 12.44 6.17 7762 9.24 13551 9.37 7.60 +1.17 -19.0 PriceTR Q TROW 2.80 2.4 21 127.43 81.61 980 117.14 3626 120.75 116.63 -.26 +11.6 PrSmrt Q PSMT .70 .8 34 94.45 77.30 104 82.75 577 84.40 81.50 +.35 -3.9 PrmEgy Q PNRG 75.20 43.50 0 73.00 0 +41.7sPrimerica N PRI 1.00 .9 15 120.30 71.60 132 117.50 948 120.30 114.70 +2.40 +15.7sPrimoWtr Q PRMW 98 19.85 10.47 314 19.51 2882 19.85 17.29 +2.00 +55.2 Primoris Q PRIM .24 .9 19 30.00 23.61 227 25.64 1769 27.92 24.54 -1.66 -5.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.63 4 40.98 40.28 +.09 -1.6sPrinPrice Q PSET .16e 34.60 29.10 34.60 1 34.60 34.60 +.46 +7.5 PrinShHld Q PY .33e 34.81 28.54 33.48 1 33.48 33.36 +.21 +2.7 PrinHlIn ef Q BTEC 39.21 27.02 6 35.75 16 35.85 34.96 +.34 +13.7 PrinMill ef Q GENY .06e 38.63 30.03 0 37.73 17 38.08 37.17 +.66 +8.7 Prin US SC Q PSC 35.98 27.61 0 34.68 1 34.70 34.36 +.70 +9.4 PrinActGl N GDVD 29.52 25.74 0 27.78 1 27.78 27.78 -.43 -.8sPrin Cont n N PVAL 27.19 25.45 27.19 0 27.19 27.19 +.32 +6.7 Prn MegC n N USMC 28.10 24.58 5 27.19 21 27.54 27.19 -.12 +3.5 PrinSpec n N PREF 101.70 94.59 5 95.09 16 95.27 94.87 +.07 -5.2 PrinFncl Q PFG 2.12f 3.9 11 75.59 52.31 1112 53.98 5435 57.36 53.55 -1.84 -23.5 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 16 18.08 87 18.25 17.81 +.33 +5.2sPriorityTc Q PRTH 12.99 8.34 4 10.97 42 12.99 10.49 -.21 +7.7 ProAssur N PRA 1.24a 2.8 25 63.45 34.95 445 45.05 2018 45.70 41.30 +3.40 -21.2 ProDex Q PDEX 18 8.00 5.80 30 6.70 69 6.95 6.25 +.45 -1.5 ProLogis N PLD 1.92 3.0 27 67.53 58.28 2430 64.57 14329 67.14 64.52 -2.24 +.1 ProPetr n N PUMP 22.88 10.84 1291 17.33 7923 17.42 16.06 +1.03 -14.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 2 3.06 19 3.10 2.94 +.12 +76.7sProQRTher Q PRQR 7.75 2.75 42 7.35 384 7.75 6.90 +.40 +127.9 PrUltDow s N DDM 50.80 33.53 544 45.39 1758 46.62 45.04 -.40 sProUltMC s N MVV 45.66 32.29 9 44.47 101 45.66 44.31 -.19 PrUltQQQ s N QLD 98.03 59.61 1512 95.22 5361 97.46 94.47 +.40 +29.9 ProUltSP s N SSO .40e .3 125.72 89.11 1912 120.61 6111 123.18 119.97 -.56 +10.2 PrUShCnG N SZK 17.35 12.80 8 14.67 15 14.74 14.52 +.40 +7.8tProShtHY N SJB 23.91 22.70 38 22.79 106 22.81 22.70 +.01 -1.4 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 11 75.61 105 76.02 73.04 +1.92 -9.5 Pro7-10yrT N UST .42e .8 60.83 51.89 24 54.02 74 54.16 53.20 +.65 -5.9 PrUltBio s Q BIB 69.62 48.12 42 64.22 246 66.27 63.81 -.46 +14.5 ProSShOG N DDG 27.58 20.60 0 21.52 0 21.52 21.52 +.27 -6.3 ProLCCre s N CSM .67e 1.0 71.46 59.79 28 70.20 149 71.01 70.00 +.07 +5.2 ProUltTl s N LTL 53.22 35.57 0 40.03 1 40.83 39.35 +1.68 -7.3 ProHdgRep N HDG 46.26 44.03 5 45.46 18 45.73 45.44 +.09 +.3 ProUltEM N EET 114.48 73.70 5 76.70 22 80.74 75.82 -3.34 -18.4 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.33 9 36.41 36.33 -.12 -3.4 ProUSL7-10T N PST 23.82 20.50 114 22.80 437 23.15 22.72 -.28 +5.8 ProShtEafe N EFZ 27.40 23.78 31 26.27 52 26.37 25.62 +.48 +3.1 ProShtEM N EUM 20.17 16.23 1496 19.12 2710 19.18 18.53 +.43 +6.5 ProUltEaf s N EFO 50.26 38.42 41.80 17 42.00 41.12 +.21 ProUEurop N UPV 66.95 50.83 0 55.28 1 55.52 54.84 -1.89 -5.7 ProUltRE s N URE 68.58 50.79 3 65.93 17 68.40 65.93 -2.10 ProUltFin s N UYG 47.86 33.38 72 43.64 254 45.08 43.45 -.57 tProShtRE N REK 17.94 15.31 2 15.62 12 15.62 15.31 +.23 -1.3 ProShtChi50 N YXI 21.96 16.42 7 19.84 26 20.30 19.50 -.28 +3.1 ProUltSem s N USD 54.11 27.75 29 44.56 112 47.59 44.19 -1.23 ProUltUt s N UPW 54.09 37.86 0 47.73 3 48.75 47.73 -.73 +1.4 PrUltTech s N ROM 118.26 68.50 63 114.36 230 117.54 112.83 +1.10 +30.3 ProUltJpn s N EZJ 50.46 35.37 40.30 2 40.30 39.63 +.43 ProUltO&G N DIG .46e 1.1 47.42 28.35 47 42.39 207 43.87 41.63 -.02 +7.0 ProUltInd s N UXI 83.64 56.44 1 73.46 3 75.81 73.46 -.09 +.6 PrUltHCr s N RXL .63e .6 107.49 77.00 19 103.46 203 105.12 102.75 -.34 +17.2sProUCnsSv s N UCC 100.98 64.24 1 99.81 3 100.98 99.81 +2.43 +22.5 PrUCnsGd s N UGE 52.04 37.81 1 43.21 2 44.74 43.21 -.66 -11.9 ProUBasM N UYM .15e .2 82.75 56.75 2 69.43 13 71.90 69.22 -1.00 -6.2 PrUlPR2K s N URTY 109.05 56.50 100 103.73 446 105.90 100.99 +2.20 +26.0 PUltM400 s N UMDD .03e 134.39 80.45 1 128.05 7 132.36 127.59 +.05 +9.6sProUltSC s N SAA 126.82 75.95 2 125.84 8 126.82 124.41 +2.98 +25.0 ProUPD30 s N UDOW 116.82 62.61 857 95.86 2839 99.95 94.86 -1.37 +1.7 PrUltPQ s Q TQQQ 68.81 34.13 10663 65.73 42854 68.10 64.99 +.40 +42.1 ProUlR2K s N UWM 86.27 54.70 61 83.58 447 84.72 82.03 +1.19 +18.3 ProSht20Tr N TBF 23.81 21.58 362 22.78 875 23.18 22.74 -.28 +4.2 PUltSP500 s N UPRO 57.48 34.35 3454 52.81 11455 54.49 52.38 -.36 ProUChin50 N XPP 113.86 65.48 15 69.40 37 72.11 66.32 +1.52 -17.3 PrUSSilv s N ZSL 38.40 27.80 14 38.11 30 38.15 37.20 +.58 +21.4tPUVixST rs N UVXY 45.62 7.95 48216 8.86 120806 9.15 7.95 -.20 -13.2 ProVixST rs N VIXY 46.84 21.24 2997 24.67 7918 25.21 22.93 -.32 +6.6 PS Crde n N OILU 64.70 18.52 204 49.78 1472 54.95 46.80 -2.25 +33.7 PrUCrude rs N UCO 34.79 14.48 1469 29.71 10323 31.72 28.54 -.85 +26.7 PrUltYen rs N YCL 65.77 55.52 57.36 0 57.37 57.36 +.46 -.2 PVixMTFut N VIXM 28.24 19.88 34 21.14 102 21.36 20.56 -.28 PrUltSilv N AGQ 39.51 26.51 99 26.64 362 27.30 26.56 -.42 -21.3 PrUltShN s N KOLD 52.12 30.06 24 37.08 101 39.75 36.82 -2.66 -6.5 ProUShGld N GLL 81.55 63.08 10 80.92 38 81.36 80.02 +.42 +17.1sPrSUShAus N CROC 51.30 42.20 3 51.62 5 51.92 50.01 +1.79 +12.9 PrUltShYen N YCS 76.95 64.93 61 73.75 68 74.74 73.52 -.72 -1.6tProSUltGold N UGL 44.38 33.85 41 34.04 105 34.37 33.85 -.21 -16.3 ProShtVx s N SVXY 139.47 9.53 14734 14.05 36885 14.60 13.89 +.07 -89.0 PrUShCrd s N SCO 42.33 14.69 1152 16.70 8031 17.34 15.70 +.40 -32.0sProShtEuro N EUFX 42.23 38.37 1 42.69 3 42.69 41.99 +.00 +6.7tProUltEuro N ULE 18.97 15.64 15 15.26 24 15.82 15.22 -.47 -12.6sProUShEuro N EUO 23.50 19.46 733 24.01 1232 24.07 23.12 +.73 +13.3 ProctGam N PG 2.87 3.5 21 94.67 70.73 5564 81.43 29263 82.93 81.00 -.90 -11.4 ProDvrs h rs Q IPDN 6.74 2.45 6 2.92 15 3.24 2.91 -.11 -28.6 ProrEng Q PFIE 1 5.30 1.23 637 2.93 2274 3.74 2.90 -.62 +52.6sPrognicsPh Q PGNX 9.42 4.60 1319 8.13 17559 9.42 7.94 -1.05 +36.6 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 230 38.64 958 38.81 37.21 +1.13 -9.2 ProgsvCp N PGR .69e 1.1 25 64.77 43.59 2444 62.44 12995 62.90 61.26 +.89 +10.9 Proofpoint Q PFPT 130.27 82.61 533 117.16 3212 119.75 115.09 +1.58 +31.9 ProsHldg N PRO 41.10 21.36 119 39.99 583 40.34 37.00 +2.58 +51.2 ProShtQQQ N PSQ 39.66 29.80 4224 30.21 7489 30.32 29.85 -.07 -15.1tProShSP rs N SH 33.54 27.87 2894 28.18 11169 28.24 27.87 +.07 -6.6tPrUShSP rs N SDS 50.76 34.46 5962 35.20 15870 35.38 34.46 +.16 -14.3tPUShtMdC N MZZ 24.14 16.08 12 16.47 14 16.47 16.08 +.04 -12.2 PrShRs2K rs N SRTY 49.09 21.71 507 22.57 1955 23.23 22.11 -.50 -30.3 PShtQQQ rs Q SQQQ 30.24 11.82 17463 12.27 63067 12.43 11.86 -.09 -43.0 PrUShD3 rs N SDOW 29.93 15.67 3855 16.45 9943 16.65 15.80 +.21 -15.6 PUltShtF rs N FINZ 13.97 6.47 6 7.30 21 7.30 6.86 +.23 -9.9 PrSUlhGM rs N GDXS 16.97 12.07 7 16.82 23 16.90 16.13 +.90 +20.2 ProUShL20 N TBT 39.86 32.99 2927 36.34 9804 37.60 36.10 -.85 +7.6 PrShR2K rs N RWM 48.41 37.50 276 38.06 1191 38.41 37.80 -.28 -10.0tPrUShHC rs N RXD 34.67 24.08 0 24.32 1 24.32 24.08 -.19 -19.1tPrUShRE rs N SRS 37.33 26.85 19 27.90 70 27.92 26.85 +.90 -4.6 PUShtR2K N TWM 22.96 13.54 1864 13.91 5117 14.18 13.72 -.21 -20.3tPrUShtSC N SDD 21.13 11.65 1 11.75 3 11.90 11.65 -.21 -24.7 PS DecRt n N EMTY 38.59 30.50 3 30.94 6 31.84 30.74 -.76 -7.6 PUShtIndl N SIJ 21.83 14.55 3 15.37 6 15.54 15.01 -.10 -8.7 PS OnlSt n N CLIX 51.84 37.63 9 49.71 52 49.93 48.74 +.70 +26.5tPrShtSmC N SBB 39.75 29.77 0 29.79 2 30.26 29.77 -.23 -13.1 ProS Ris n Q EQRR 51.48 38.13 6 49.70 13 50.68 49.70 -.01 +6.5tPUPShtMC N SMDD 15.02 8.03 8.14 8 8.20 8.03 -.14 -18.9 PrSh K1 n N OILK 27.25 17.91 3 25.07 23 25.83 24.64 -.40 +15.8 PUShtEur N EPV 35.75 26.83 57 32.20 74 32.40 30.43 +1.38 +3.9 PUShtJpn N EWV 33.15 22.75 5 27.65 7 27.71 26.47 +.84 +4.5 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 195 64.90 1973 65.71 64.79 -.45 +1.3 PrUlNBio rs Q UBIO 46.35 25.80 16 39.42 114 41.17 39.01 -.30 +17.2 PUltShEafe N EFU 26.55 19.90 23.00 1 23.52 23.00 -.35 +.9tPrUGMin rs N GDXX 50.96 31.60 1 31.60 6 32.85 31.60 -1.46 -24.9 PrUltBra rs N UBR 107.88 44.12 6 51.91 12 63.80 51.73 -12.17 -33.5 PrSht20yTr N TTT 31.13 25.65 74 26.93 343 28.38 26.68 -1.00 +1.2 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 27 42.90 46 43.44 42.80 -.18 +.1 PUltShOG N DUG 53.46 28.56 25 30.91 120 31.54 29.95 -.03 -16.5 PS MngdF N FUT 40.60 39.00 1 40.16 8 40.22 39.93 +.07 -.3 PrGPrEq bt A PEX 1.53e 4.2 43.48 34.68 14 36.66 30 37.35 36.66 -.55 +2.3 ProEurDiv N EUDV .15p 44.13 39.91 0 41.63 3 43.13 41.63 -1.18 -.3 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 10 67.31 74 68.10 67.29 -.32 +.1 ProSPxTch N SPXT .23p 55.03 48.02 0 53.87 1 54.29 53.87 -.07 +3.0sProSPxHC N SPXV .24p 59.81 50.89 59.81 1 59.81 59.76 +.96 +9.9 ProMerger N MRGR .12e .3 36.52 34.73 36.02 1 36.27 36.02 -.21 -.7sProSPxFin N SPXN .23p 58.29 49.37 0 58.12 1 58.29 58.11 +.11 +7.1sProSPxEgy N SPXE .22p 59.72 44.29 0 59.22 2 59.72 59.22 +.57 +4.9 PrUltPFn N FINU .29e .3 134.30 65.55 30 97.77 138 103.97 96.25 -1.55 -7.2 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 35 74.83 154 75.75 74.56 -.66 -2.9 ProSht7-10y N TBX 29.77 27.55 11 29.11 494 29.37 29.09 -.17 +2.8 PrUSOGEx N SOP 17.82 16.08 16.08 sPrSPMCDv N REGL .65e 1.2 57.05 49.97 15 56.40 79 57.05 56.36 -.10 +3.4 ProSR2KDv N SMDV .47e 58.99 51.18 21 58.00 126 58.69 57.84 -.12 +5.1 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 0 74.05 1 74.40 73.93 -.79 -3.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 46

ProUltHY N UJB 1.72e 2.6 68.07 62.89 0 66.68 0 66.68 65.41 +1.45 +1.8 PrUShtUtl N SDP 31.15 22.19 1 23.48 9 23.65 23.04 +.21 -7.0 PrUltShtTc N REW 22.03 11.18 3 11.38 10 11.60 11.19 -.20 -30.9tPrUShtFn N SKF 27.17 18.56 61 19.21 119 19.36 18.56 +.27 -8.1 ProUShBio Q BIS 25.21 16.24 22 17.13 108 17.27 16.60 +.12 -22.3 ProMornAlt N ALTS .38e 1.0 39.08 36.94 38.01 1 38.01 37.94 +.05 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 29.22 7 29.33 29.11 -.10 +5.4 PS EMkDv N EMDV 64.49 52.24 1 56.51 5 58.32 56.51 -1.50 -3.6 ProCdNASh A WYDE 33.50 32.10 32.23 1 32.24 32.23 -.36 -.5 ProspctCap Q PSEC .72 10.4 8 8.23 5.51 781 6.90 6502 6.97 6.77 -.01 +2.4 ProsCap 24 N PBB 1.56 6.2 26.50 24.96 7 25.04 68 25.13 25.00 +.04 -3.3 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 314 72.86 2219 73.34 70.61 +1.77 +4.0 ProtagTh n Q PTGX 23.97 5.50 286 10.41 8581 11.90 7.60 +3.40 -50.0 Protalix A PLX .92 .38 611 .49 3130 .51 .46 -.00 -25.9 ProtctInsA Q PTVCA 1.12 4.9 52 24.86 21.31 2 22.70 5 24.05 22.70 -.80 -6.4 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.20 5 23.40 59 23.90 22.80 +.30 -2.3 ProteonTh Q PRTO 2.90 1.30 3 2.30 67 2.45 2.15 +.15 +21.1 Proteos n Q PTI 8.61 1.41 112 2.39 540 2.56 2.35 +.01 -59.0 Prothena Q PRTA 70.00 10.43 356 14.98 1693 15.02 13.20 +1.65 -60.0 ProtoLabs N PRLB 70 140.20 68.50 141 134.45 527 136.40 125.90 +8.65 +30.5 Provect wt A PVCT/WS .02 tProvent n Q PRVB 8.00 3.35 22 3.50 397 4.01 3.35 -.50 -27.2 ProvidSv Q PRSC 17 83.90 48.81 118 64.17 637 74.50 62.00 -7.68 +8.1 ProvidBc n Q PVBC 29.60 19.75 4 28.20 16 28.60 27.25 +.70 +6.6 ProvFnH Q PROV .56 3.1 19 20.00 17.62 3 18.16 29 18.68 18.16 -.15 -1.3 ProvidFS N PFS .84f 3.3 17 29.12 23.26 111 25.17 731 25.39 24.95 -.05 -6.7 PrudntlBcp Q PBIP .20 1.1 92 19.87 16.04 6 18.37 34 18.81 18.33 -.19 +4.4 Prudentl N PRU 3.60 3.7 10 127.14 92.05 2386 96.97 10981 101.73 96.32 -2.45 -15.7 PrudFn 52 N PJH 1.44 5.6 26.33 24.90 6 25.50 263 25.66 25.42 -.20 +1.0 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 9 25.35 228 25.37 25.20 +.04 +.2 PruUK pf N PUKp 1.69 6.4 27.17 25.66 5 26.25 29 26.44 26.22 -.13 +.2 PruUK pfA N PUKpA 1.63 6.2 27.02 25.47 4 26.40 27 26.45 26.22 +.03 +1.2 Prud UK N PUK 1.49e 3.3 55.36 45.11 244 45.72 951 47.34 45.13 +.17 -10.0 PsychmCp Q PMD .72 3.4 20 22.88 15.99 15 21.43 68 22.31 21.00 +.17 +4.2 PSEG N PEG 1.80 3.5 18 54.50 45.05 2245 51.32 11309 52.32 51.02 -.11 -.3 PubStrg N PSA 6.80 3.2 23 234.90 180.48 527 214.73 3622 218.86 213.48 +.75 +2.7 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 11 25.10 42 25.18 25.10 -.07 -.2 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 3 24.68 37 24.96 24.68 -.31 -2.1 PubSt pfW N PSApW 1.30 5.4 25.60 22.92 25 24.26 116 24.80 24.20 -.36 -2.9 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 4 24.31 31 24.73 24.28 -.30 -2.7 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 5 25.95 44 26.03 25.92 -.00 -2.5 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 11 25.79 47 25.92 25.73 +.01 -2.5 PubSt pfG N PSApG 25.63 22.49 10 24.20 100 24.78 24.07 -.48 -3.0 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 22 24.28 114 24.80 24.23 -.40 -3.0 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 7 23.72 63 24.06 23.70 -.34 -4.7 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 14 23.96 116 24.56 23.96 -.41 -4.2 PubSt pfC N PSApC 26.45 23.05 7 24.36 44 24.77 24.32 -.31 -4.4 PubSt pfB N PSApB 26.69 23.90 4 25.23 37 25.37 25.05 -.02 -1.8 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 7 25.71 37 25.92 25.67 -.07 -3.1tPulmatrix Q PULM 2.67 .28 684 .31 6260 .46 .28 -.13 -78.0 PulseBio n Q PLSE 34.82 9.81 72 15.03 220 15.40 12.85 +2.20 -36.3 PulteGrp N PHM .36 1.3 16 35.21 24.66 4917 28.74 19571 29.70 28.11 +.10 -13.6tPumaBiotc Q PBYI 136.90 46.55 4184 44.70 7478 54.20 44.50 -3.45 -54.8 PureCycle Q PCYO 11.00 6.55 19 10.75 79 10.95 10.30 +.05 +28.7 PureStrg n N PSTG 25.62 12.01 1675 22.54 8472 23.25 21.90 +.52 +42.1tPurplInv n Q PRPL 13.90 6.20 69 5.81 248 7.00 5.70 -1.18 -42.2 PMMI N PMM .44 6.1 7.72 6.89 113 7.17 509 7.18 7.08 +.03 -3.2 PMIIT N PIM .31 6.7 4.89 4.54 38 4.64 356 4.68 4.61 +.03 -2.7 PMOT N PMO .71 6.2 12.85 11.44 78 11.57 377 11.66 11.49 -.08 -6.3 PPrIT N PPT .31 5.9 5.50 5.05 120 5.29 953 5.31 5.26 +.03 -.8tPuxin n N NEW 35.00 15.56 83 15.48 319 16.70 15.32 -.55 -26.3 PyxisTnkr Q PXS 28 12.22 .79 139 .85 400 .97 .82 -.03 -73.6 PzenaInv N PZN .41e 4.6 18 13.15 8.61 40 9.01 262 9.44 8.95 +.01 -15.6sQ2 Hldgs N QTWO 64.25 35.05 238 60.50 2604 64.25 58.45 -.50 +64.2 QAD Inc B Q QADB .24 .6 44.24 21.58 1 41.00 1 41.00 41.00 +2.00 +33.0 QAD A Q QADA .29 .6 55.35 30.50 20 52.25 124 53.30 50.30 +2.00 +34.5 QCR Hld Q QCRH .24 .6 16 49.70 39.85 64 43.35 397 44.30 42.70 -.50 +1.2 QEP Res N QEP .08 .8 29 13.77 7.02 3345 10.00 25576 10.45 9.77 -.05 +4.5sQIAGEN N QGEN 42 39.18 30.20 512 38.28 5579 39.18 38.05 +.20 +23.8 QIWI plc Q QIWI .84e 5.5 15 20.31 13.67 122 15.17 605 16.05 14.84 -.76 -12.5 QTS RltTr N QTS 1.64 3.7 40 61.55 31.58 173 44.17 1559 45.32 44.03 +.16 -18.4 Qorvo Q QRVO 99 86.84 64.53 1277 83.19 4888 86.50 82.59 -.99 +24.9 QuadGrph N QUAD 1.20 5.5 11 31.29 17.73 160 21.76 1172 22.01 21.19 -.16 -3.7 QuakerCh N KWR 1.48f .9 34 178.90 129.98 24 168.22 141 170.57 162.87 +1.71 +11.6 Qualcom Q QCOM 2.48 3.8 69.28 48.56 8291 64.82 42797 66.02 64.49 -.58 +1.2 QualitySys Q QSII .70 3.2 35 23.73 12.24 133 21.69 1173 21.92 21.11 +.42 +59.7 Qualstar rs Q QBAK 13.50 5.55 35 8.15 171 9.18 7.42 +.63 -3.0 Qualys Q QLYS 86 98.30 43.35 293 88.00 1613 90.20 85.30 +2.85 +48.3 QuanexBld N NX .16 1.0 21 24.60 16.25 96 16.65 513 17.10 16.35 -.20 -28.8 QuantaSvc N PWR 23 40.11 32.19 1444 34.45 9086 35.60 34.10 -.47 -11.9 Quantenn n Q QTNA 20.40 9.60 482 16.09 1302 16.38 15.53 +.40 +31.9 Quanterx n Q QTRX 24.81 13.53 34 14.71 597 15.72 13.63 +.22 -31.5 QntmDSS rs N QTM 22 7.85 1.58 114 1.74 742 1.90 1.62 -.01 -69.1 Qu Insp100 n N BIBL 29.74 25.14 15 27.35 29 27.77 27.30 -.21 +4.8 QnForSm n N FFSG 27.15 24.51 8 26.80 65 27.11 26.76 -.13 +3.9 QnForTcG n N FFTG 26.55 24.19 11 24.87 56 25.33 24.81 -.29 -2.8 Sage Esg ef N GUDB 49.13 MainSecR n N SECT 29.56 24.41 27 28.73 270 29.01 28.65 -.06 +5.0 InspCpBd n N IBD 28.29 24.07 17 24.41 80 24.43 24.34 +.01 -3.2 QuaInsp n N ISMD 31.78 23.78 9 29.26 22 30.79 29.14 +.21 +10.6 QuaInsLg n N BLES 30.44 26.17 12 28.31 42 29.60 28.19 -.51 -.4 FormInco n N FFTI 27.57 23.70 21 24.12 194 24.18 24.03 -.02 -3.3 FrmHdGr n N FFHG 30.36 24.03 6 29.36 46 29.69 29.30 -.01 +6.6 QuanReal n N QXRR 26.19 23.44 7 24.33 7 24.55 24.33 -.05 -3.7 QuanDyn n N XUSA 30.30 25.12 0 30.14 0 30.14 30.14 -.12 +7.9 QuanMulT n N QXTR 26.83 24.56 2 26.14 20 26.31 26.07 -.03 +.5 QuanMulIn n N QXMI 26.53 24.73 1 25.29 4 25.44 25.29 -.09 -1.6 QuanGrw n N QXGG 29.10 25.68 2 28.42 6 28.81 28.42 -.20 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.01 264 1.31 1394 1.45 1.25 -.06 -28.8tQudian n N QD 47 34.91 6.80 428 7.01 6727 7.54 6.80 -.37 -44.1 QstDiag N DGX 2.00f 1.8 20 116.49 90.10 636 108.53 3877 109.14 107.48 -.31 +10.2 QuestRes rs Q QRHC 2.91 1.03 2 1.77 51 1.82 1.76 -.04 -23.0 QuickLog h Q QUIK 2.22 1.05 321 1.10 1339 1.18 1.09 -36.8sQuidel Q QDEL 73.36 31.01 291 69.70 2777 73.36 64.31 -1.17 +60.8 QuinStreet Q QNST 15.05 3.45 491 13.60 5471 15.00 12.12 -.85 +62.3 QuintEn n N QES 10.67 6.62 13 7.80 62 7.89 6.83 +.80 -13.3 Qumu Cp Q QUMU 3.28 1.42 9 2.75 77 2.78 2.50 -.04 +16.0 QuormHl n N QHC 10.00 2.96 599 4.28 2564 4.62 3.80 -.27 -31.4 Quotinet Q QTNT 9.02 2.78 294 7.71 1179 7.85 7.17 +.11 +55.8 QuotientTc N QUOT 17.85 10.35 260 14.60 2671 14.68 13.08 +1.45 +24.3 QuratRet A Q QRTEA 21 29.11 20.15 2030 22.77 15220 23.58 21.40 +1.04 -6.8 QuratRet B Q QRTEB 24 28.90 20.32 0 23.09 1 23.09 21.63 +1.95 -5.9 Qwest 54 N CTV 1.72 7.6 26.37 20.64 28 22.76 266 22.84 22.41 +.26 -3.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 11 25.39 39 25.45 25.12 +.13 +.8 Qwest 4-52 N CTX 1.75 7.5 25.80 21.27 19 23.37 215 23.41 23.02 +.22 -1.6 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 18 23.40 121 23.42 23.07 +.20 -1.5 Qwest53 N CTY 1.53 7.3 25.57 18.66 57 20.92 351 20.93 20.50 +.28 -4.9 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 11 22.15 130 22.24 21.77 +.16 -2.2 Qwest 56 N CTAA 27.25 21.51 30 23.45 142 23.46 22.80 +.64 -5.1 Qwest57 n N CTDD 25.97 20.51 90 22.53 347 22.62 22.23 +.25 -1.5 Qwest56 n N CTBB 25.60 19.86 81 22.20 290 22.22 21.73 +.40 -1.4R -:sR1 RCM n Q RCM 9.42 3.05 870 9.40 4340 9.53 8.20 +.76 +113.2 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 35 29.57 117 30.25 29.46 -.34 +8.0 RBC Bear Q ROLL 44 151.50 102.18 41 139.87 504 147.90 136.76 -.03 +10.7 RCI Hosp Q RICK .12 .4 12 34.84 21.91 44 33.02 166 34.09 32.09 +.79 +18.0 RCM Q RCMT 1.00e 23 7.50 4.63 5 4.75 19 4.99 4.75 -.07 -24.0 RELX NV s N RENX .45e 2.1 23.30 20.06 46 21.51 203 21.93 21.43 -.28 -6.8 RELX plc s N RELX .54e 2.5 24.03 20.31 195 21.61 594 22.07 21.54 -.32 -8.8sRF Inds Q RFIL .08 .7 25 10.83 1.75 176 10.90 698 11.15 9.70 +1.00 +303.7 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 2 28.19 24 28.95 28.05 +.13 +4.1 RH N RH 51 164.49 44.00 429 144.40 2184 146.91 133.71 +9.66 +67.5 RLI Corp N RLI .88f 1.2 31 76.10 50.34 87 75.83 596 75.96 74.60 +1.22 +25.0 RLJ Ent rs Q RLJE 6.19 2.67 2 6.18 83 6.18 6.15 +.01 +68.0 RLJ LodgT N RLJ 1.32 6.2 12 23.97 18.68 702 21.39 4674 22.52 21.05 -.96 -2.6 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 6 26.68 65 26.71 26.47 +.11 -1.2 RMG Net rs Q RMGN 2.73 .75 8 1.14 161 1.18 1.10 +39.0 RMR Gp h Q RMR 1.00 1.1 51 89.50 42.36 23 88.00 138 88.65 85.35 +1.35 +48.4 RPC N RES .40 2.6 20 27.07 12.98 1518 15.12 7059 15.21 14.44 +.47 -40.8 RPM N RPM 1.28 2.0 26 65.35 46.36 714 63.56 3083 64.45 63.35 -.54 +21.3 RTI Surg Q RTIX 5.75 3.85 99 4.50 413 4.75 4.43 -.10 +9.8 RXI Phm rs Q RXII 7.70 1.29 62 1.64 545 1.74 1.44 -.07 -70.6 RYB Edu n N RYB 31.80 15.50 31 21.55 244 21.98 20.54 +.76 +27.7 RaPhrm n Q RARX 17.90 4.78 253 10.88 1925 11.91 8.67 +1.86 +28.0 RadNet Q RDNT 88 15.50 7.60 150 14.05 877 14.85 13.06 +.05 +39.1 RadaElc rs Q RADA 3.86 1.77 102 2.74 582 2.94 2.63 -.01 -11.0 Radcom Q RDCM 53 22.40 17.00 22 19.55 184 21.05 18.95 -.80 -1.5 RadiSys Q RSYS 1.73 .53 338 1.40 2527 1.51 1.35 -.10 +39.3 RadianGrp N RDN .01 .1 11 23.49 14.06 1156 19.77 7871 20.13 19.20 +.52 -4.1 RadiantLog A RLGT 69 5.45 3.46 47 4.13 252 4.17 4.01 +.02 -10.2 RadLog pfA A RLGTpA 2.44 9.5 26.99 23.56 1 25.78 6 25.82 25.36 +.09 -.4tRadiusHlth Q RDUS 41.77 22.22 621 22.43 5137 24.44 21.71 -.97 -29.4 Radware Q RDWR 27.91 15.82 202 27.18 1751 27.58 26.46 +.48 +40.1 RafaelHl n A RFL 10.31 3.05 16 9.25 125 9.78 9.02 -.05 +88.8 RLauren N RL 2.50f 1.8 20 147.79 76.86 639 136.38 4245 137.86 129.27 +6.02 +31.5 RamacoRs n Q METC 9.35 3.81 89 7.78 498 7.82 6.15 +1.52 +13.1 Rambus Q RMBS 15.50 11.85 802 12.58 4449 12.82 12.49 +.05 -11.5 RamcoG N RPT .88 6.8 10 15.00 11.15 531 12.86 2365 13.50 12.67 -.39 -12.7 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 52.75 13 53.78 52.44 -.09 -8.5tRandCap Q RAND 2 3.50 2.25 34 2.25 67 2.50 2.24 -.14 -25.5tRandgold Q GOLD 2.00f 2.9 28 108.29 70.44 1184 69.97 3605 72.56 69.02 -3.01 -29.2 RandBcp n Q RNDB 17.45 13.36 1 16.80 20 17.24 16.73 +.16 +9.4 RangeRs N RRC .08 .5 17 20.65 11.93 5285 15.70 25866 16.40 15.59 +.13 -8.0 RngrEnS n N RNGR 15.70 6.88 8 9.00 93 9.59 8.50 -.30 -2.5sRapid7 n Q RPD 36.23 14.75 323 31.80 5618 36.23 28.71 +3.00 +70.4 RaveRest Q RAVE 2.33 1.09 13 1.34 103 1.44 1.29 -.03 -8.4 RavenInds Q RAVN .52 1.4 1 42.40 26.70 49 38.35 198 39.25 38.20 +.10 +11.6 RJamesFn N RJF .88f 1.0 19 102.17 74.14 614 89.97 2935 93.60 89.07 -1.37 +1.0 RayAdvM N RYAM .28 1.4 10 22.96 12.68 457 20.30 5033 20.79 19.75 +.56 -.7 RayAdv pfA N RYAMpA 2.00 1.4 157.11 100.00 140.14 5 143.12 138.43 +2.75 -2.7 Rayonier N RYN 1.08 3.2 36 39.73 27.71 421 34.08 2774 34.56 33.50 +.22 +7.7 Raytheon N RTN 3.47 1.8 28 229.75 173.35 1241 196.35 6032 198.59 193.36 +.55 +5.0tReShape rs Q RSLS 58.88 .05 55685 .10 88975 .46 .05 -.36 -99.6 ReadIntlA Q RDI 12 17.50 14.37 66 16.02 137 16.13 15.70 +.29 -4.1 ReadgIntB Q RDIB 20 27.88 20.00 1 26.55 3 27.63 25.00 +1.35 +15.4 RealGSol rs Q RGSE 3.25 .30 1254 .34 15264 .40 .32 +.00 -77.0 RealNetwk Q RNWK 5.00 2.63 35 3.49 151 3.52 3.46 +2.0 RealityETF N DIVY .46p 28.89 25.52 36 26.73 105 27.26 26.63 -.10 +2.5 RltDvcDiv N LEAD 34.32 28.20 2 33.25 38 33.59 32.96 -.03 +4.1 RealDivc n N DFND 28.60 25.12 0 27.56 2 27.90 27.56 -.16 +1.1 RealDivG n N GARD 26.84 21.91 3 25.54 24 25.90 25.53 -.28 +2.2 Rl NxtEc n Q BLCN 25.05 21.69 44 22.94 141 23.25 22.76 -.01 -5.4tRealitCh n Q BCNA 24.47 20.70 20.82 2 21.18 20.70 -.23 -14.0tRealogy N RLGY .27p 1.3 14 35.18 21.70 6352 21.22 14155 24.42 20.02 -2.74 -19.9 RealPage Q RP 77 61.95 38.00 503 59.50 2826 59.68 56.30 +2.85 +34.3 RltyInco N O 2.53 4.5 32 60.05 47.25 970 56.51 6852 57.88 56.51 -1.16 -.9 ReataPh n Q RETA 85.39 19.31 429 64.09 1713 74.54 62.36 -6.82 +126.3 ReavesUtl A UTG 1.82 5.9 36.73 27.13 148 30.88 716 30.94 30.52 +.26 -.2 ReconTech Q RCON 5.36 .64 21 1.38 343 1.49 1.34 -.02 +6.2 RecroPhm Q REPH 13.05 4.78 128 5.89 929 6.07 5.31 +.47 -36.3 RedHat N RHT 79 177.70 95.88 808 144.78 5723 145.85 140.39 +3.78 +20.5sRedLionH N RLH 13.05 6.15 170 13.15 536 13.25 12.00 +1.10 +33.5 RedRobin Q RRGB 21 70.10 36.20 241 37.65 1798 39.50 37.00 -33.2 RedRkRs n Q RRR .40 1.3 36.99 21.41 660 30.86 4827 33.61 30.70 -2.60 -8.5 RedViolt n Q RDVT 46.40 4.35 31 7.76 195 8.00 7.34 +.16 -83.3tRedn n Q RDFN 31.50 19.18 11396 17.96 18182 23.73 17.74 -5.58 -42.7 RedhillBio Q RDHL 11.49 4.30 200 6.50 2647 7.11 5.78 -.69 +26.5 RedwdTr N RWT 1.20 7.5 12 17.50 14.29 825 16.04 5209 16.48 15.68 -.44 +8.2 Reeds A REED 3.10 1.30 14 2.76 133 2.90 2.65 +.06 +77.7sRegalBel N RBC 1.12 1.4 15 86.65 67.84 116 80.60 1150 86.65 80.30 -3.10 +5.2 RgcyCtrs N REG 2.22 3.5 23 70.64 54.87 928 63.25 6156 64.94 62.88 -1.59 -8.6 Regenrn Q REGN 25 505.49 281.89 624 368.78 4223 395.84 363.25 -26.10 -1.9 RegnxBio n Q RGNX 48 85.10 18.35 2050 67.40 4666 72.54 61.00 -1.85 +102.7 RegHlthPr A RHE 3 1.08 .16 178 .19 715 .22 .17 -.01 +11.2 RegHlt pfA A RHEpA 2.72 123.2 22.60 2.10 12 2.21 28 2.50 2.21 -.28 -72.4 RegnlMgt N RM 15 37.21 21.47 29 34.18 156 34.25 33.01 +.92 +29.9 RegionsFn N RF .56f 2.9 16 20.21 13.03 8679 19.13 47917 19.44 18.93 -.01 +10.7 Regions pfA N RFpA 1.59 6.2 25.89 25.23 16 25.46 173 25.46 25.40 +.05 +.5 Regns pfB N RFpB 1.59 5.8 29.72 26.40 18 27.31 82 27.50 27.07 -.16 -3.9 Regis Cp N RGS 18.63 9.40 146 17.47 703 17.94 17.41 -.16 +13.7 tRegulusTh Q RGLS 1.52 .22 2330 .22 6878 .28 .20 -.05 -79.3 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 309 141.10 1961 143.27 138.62 -.58 -9.5 ReinsGp42 N RZA 1.55 5.7 29.41 26.54 9 27.24 82 27.25 26.93 +.33 -1.0 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 21 25.89 109 25.97 25.75 +.07 -7.5 Reis Inc Q REIS .76 3.9 24.00 15.95 21 19.50 97 20.95 17.60 -1.00 -5.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 369 88.54 2591 92.64 87.08 -1.00 +3.2 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 11 27.30 75 27.96 26.38 -.61 +6.5 Reliv In rs Q RELV 9.45 3.72 2 5.09 31 5.21 4.97 -.16 +6.7 RemarkHld Q MARK 15.10 2.12 169 3.60 1305 4.20 3.52 -63.0 RemaxHld N RMAX .80 1.6 54 67.50 43.85 255 48.50 1099 50.90 46.05 -1.75 RenaisIPO N IPO .02e .1 31.67 24.82 3 30.51 15 30.75 29.87 +.87 +8.2 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.37 1 23.37 22.09 +.98 -4.2 RenaisRe N RNR 1.32 1.0 148.88 116.50 138 127.78 848 132.19 125.65 -3.55 +1.7 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 15 24.60 73 24.81 24.53 -.16 -2.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.54 10 25.61 25.46 +.07 +.1 Renasant Q RNST .80 1.8 18 49.78 37.68 55 45.49 351 46.01 44.73 +.57 +11.2 ReneSola rs N SOL 3.79 2.12 33 2.42 131 2.49 2.39 -.04 -9.0sRenewEn Q REGI 6 21.50 9.50 1134 21.05 6516 21.50 17.45 +3.45 +78.4 RenminTi rs Q ABAC 4.76 1.90 9 2.28 30 2.44 2.15 +.12 -22.8 RennFund A RCG 2.20 1.13 32 1.65 152 1.80 1.65 -.03 +9.7 Renren rs N RENN 3.19 .59 186 2.21 695 2.22 2.06 +.10 +133.9 RentACt Q RCII .32 2.2 25 14.94 7.22 887 14.72 3783 14.88 14.70 -.11 +32.6sReplgn Q RGEN 95 50.00 29.56 196 49.27 1586 50.00 47.59 +1.70 +35.8sReplimun n Q REPL 16.98 14.03 73 16.91 236 17.33 15.53 +.89 +11.5 RepBncp Q RBCAA .97 2.0 19 49.88 33.17 6 49.06 74 49.38 47.51 +1.11 +29.0 RepFBcp Q FRBK 55 9.75 7.53 113 7.75 657 7.83 7.60 -8.3 RepubSvc N RSG 1.50f 2.1 33 73.31 60.26 1187 72.86 4732 73.26 72.51 +.21 +7.8 resTORbi n Q TORC 21.10 7.55 166 11.32 648 12.77 11.25 -.99 -32.9 RschFrnt Q REFR 1.46 .60 8 .90 47 .97 .87 -.05 -13.5 ResMed N RMD 1.48f 1.4 52 109.97 72.44 529 107.78 4038 109.62 104.82 +3.04 +27.3 ResolEn rs N REN 38.64 23.64 367 31.86 2781 32.95 28.64 +1.86 +1.2sResoluteF N RFP 12.81 4.50 250 12.65 1686 12.90 12.25 +.35 +14.5 Resonant Q RESN 8.55 3.17 426 4.65 962 4.87 4.08 +.06 -37.8 ResConn Q RECN .52f 3.2 27 17.95 12.05 183 16.10 628 16.48 15.36 -.10 +4.2 RestBrnds N QSR 1.80 2.9 20 68.89 53.09 1186 62.08 6718 63.74 61.91 -1.37 +1.0tRestorRob n Q HAIR 11.95 1.72 3157 1.48 5167 2.65 1.45 -1.35 -67.8 RetailOpp Q ROIC .78 4.1 56 20.54 16.18 758 18.94 4124 19.42 18.89 -.35 -5.1 RetailProp N RPAI .66 5.5 12 13.78 10.84 1861 12.11 8717 12.83 12.08 -.70 -9.9 RetailVal n N RVI 38.00 30.06 119 34.17 265 34.88 33.39 +.53 +5.5tRetoEco n Q RETO 12.75 3.13 4 3.90 99 3.96 3.13 +.23 -44.7 RetractTc A RVP 1.38 .54 37 .78 294 .83 .73 +.01 +14.3 Retrophin Q RTRX 31.87 20.09 143 25.93 1547 28.05 25.84 -1.14 +23.1 RevGp n N REVG .20 1.1 33.15 12.87 415 17.51 2232 17.88 17.07 +.08 -46.2 RevanceTh Q RVNC 37.45 22.35 193 26.50 1572 27.95 26.25 -.35 -25.9 RevenHo n Q RVEN 6.75 2.32 1 3.95 2 4.07 3.95 -.11 -14.8tRevlon N REV 27.90 14.00 199 17.25 710 17.55 14.00 +1.50 -20.9tRevolutL rs Q RVLT 7.89 2.63 430 2.46 1491 3.16 2.25 -.58 -25.2 ReWalkRob Q RWLK 2.00 .70 1548 .95 3285 1.05 .77 +.13 -13.6 RexAmRes N REX 15 99.75 70.48 17 76.33 132 80.17 75.79 -.82 -7.8 RexahnPh rs A RNN 3.19 1.23 147 1.60 562 1.62 1.45 +.15 -20.8 RexfordIR N REXR .64 2.0 53 32.91 26.32 249 31.23 1849 31.75 31.08 -.37 +7.1 RexfdIn pfA N REXRpA 26.41 22.53 8 25.05 30 25.10 24.73 -.05 -2.5 RexfInR pfB N REXRpB 1.47 6.0 25.15 22.33 3 24.54 14 25.00 24.35 -.46 -1.0 Rexnord N RXN 20 31.44 22.89 599 28.73 2396 30.32 28.50 -.84 +10.4 Rexnrd pfA N RXNpA 66.44 52.97 31 61.15 342 63.62 61.15 -1.32 +4.5 RhythmP n Q RYTM 37.23 16.80 101 31.66 447 34.97 29.67 -.78 +8.9 RibbnCm n Q RBBN 8.36 4.97 140 6.99 1667 7.12 6.71 +.06 -9.6 RiceBran Q RIBT 3.09 1.01 351 2.71 1247 2.86 2.35 +.22 +83.1 RichrdElec Q RELL .24 2.5 10.40 5.31 7 9.50 77 9.50 9.10 +.31 +40.9 RigelPh Q RIGL 4.71 2.14 2256 2.79 10960 3.14 2.65 +.14 -28.1 RigNet Q RNET 19.50 10.03 29 13.30 202 14.00 12.35 +.70 -11.0 RiminiSt n Q RMNI 10.40 .25 216 7.19 654 8.55 7.10 -.88 -9.1sRingCentrl N RNG 90.05 34.65 506 87.60 5665 90.05 79.05 +8.05 +81.0tRingEngy A REI 17.35 11.11 478 12.14 1993 12.28 11.11 +.30 -12.7 RioTinto N RIO 2.27e 4.6 60.72 43.88 4541 49.53 15833 52.76 49.03 -1.90 -6.4 RiotBlck Q RIOT 1.00p 46.20 3.08 762 6.96 3134 7.30 6.52 +.13 -75.5 RiseEdCy n Q REDU 21 18.60 9.50 63 12.89 382 13.25 12.67 -.23 -12.8sRitchieBr N RBA .68 1.8 43 36.00 24.08 1226 37.63 2346 38.54 33.98 +3.36 +25.7 RiteAid N RAD 2 2.80 1.38 22866 1.48 175755 1.77 1.47 -.36 -24.9 RittrPh rs Q RTTR 6.47 1.83 32 2.12 186 2.51 2.11 -.04 -35.6 RivrnOpp n N RIV 1.68 8.5 21.63 18.80 26 19.71 219 19.80 19.23 +.51 -1.5 Riv/Doubl n N OPP 19.76 17.12 28 17.57 127 17.67 17.40 +.04 -4.4 RivrvwBcp Q RVSB .14f 1.5 17 9.75 7.65 13 9.14 215 9.50 9.03 +.04 +5.4 RoadrnTrn N RRTS 3 9.75 1.63 347 2.03 2986 2.15 1.73 -.05 -73.7sRobtHalf N RHI 1.12 1.4 29 79.91 42.92 993 79.32 4652 79.91 76.89 +2.09 +42.8 RocktPh n Q RCKT 24.28 3.74 116 21.86 1407 22.88 20.24 +.65 +109.4 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 924 173.26 5371 182.03 172.53 -5.30 -11.8 RockColl N COL 1.32 1.0 21 139.63 121.46 882 136.09 4438 138.01 135.85 -.85 +.3 RockwllM Q RMTI 8.70 3.62 142 4.72 1375 5.07 4.00 +.78 -18.9 RockyBr Q RCKY .48 1.5 20 33.45 12.80 68 31.05 306 31.40 29.85 +.95 +64.3tRkyMChoc Q RMCF .48 4.6 11 12.60 10.06 6 10.50 60 10.79 10.06 +.29 -10.9 RogCm gs N RCI 1.57 13 54.95 43.11 255 51.21 1088 52.04 50.83 -.05 +.5 Rogers N ROG 36 184.00 105.60 98 129.68 725 137.08 126.35 +2.14 -19.9sRoku n Q ROKU 58.80 15.75 22371 58.05 82952 60.65 45.87 +11.58 +12.1sRollins s N ROL .56 1.0 69 57.22 42.82 177 56.23 1504 57.22 55.69 +20.8 Roper N ROP 1.65 .6 31 312.38 227.31 246 293.25 1354 299.92 292.35 -1.79 +13.2 Rosehill n Q ROSE 10.84 5.52 20 8.49 247 9.10 7.75 +.13 +8.0 Rosehill un Q ROSEU 11.26 6.50 10.15 1 10.15 7.60 -.10 -9.9 RosettaStn N RST 17.49 8.71 109 15.00 785 15.36 14.14 -.37 +20.3sRossStrs s Q ROST .90 1.0 24 92.72 52.85 2607 91.60 10318 92.72 88.83 +2.55 +14.1 Rowan N RDC .40 3.0 24 17.33 9.02 2153 13.45 12613 14.14 12.98 -.40 -14.1 RBCda pfT N RYpT 1.69 34.50 27.94 32.28 7 33.00 29.97 -.22 +7.8 RoyalBk g N RY 3.76 87.10 72.61 581 77.12 2843 78.42 76.82 -.99 -5.5tRBScotlnd N RBS 8.74 6.36 744 6.39 3145 6.65 6.35 -.44 -16.4 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 25 25.83 107 25.88 25.77 +.01 +1.5 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1612 113.64 9062 115.46 110.41 +1.22 -4.7 RoyDShllB N RDS/B 3.76 5.6 76.99 55.88 2132 66.74 8829 69.70 66.50 -1.04 -2.3 RoyDShllA N RDS/A 3.76 5.8 98 73.86 54.27 3525 64.87 15868 67.53 64.41 -.51 -2.8 RoyGld Q RGLD 1.00 1.2 98.53 78.25 394 82.84 2378 85.19 81.80 -1.00 +.9 RoyceGVal N RGT .10e 11.73 9.51 16 10.55 100 10.65 10.51 -.02 -2.5 RoyceMC N RMT .63e 6.0 10.63 8.09 51 10.44 376 10.53 10.36 +.07 +10.6 Royce N RVT 1.22e 7.6 17.18 14.02 205 16.15 1144 16.32 16.00 +.09 -.1 RubiconPrj N RUBI 4.24 1.48 429 3.59 2153 3.65 3.29 +.01 +92.0 Rubicon rs Q RBCN 9.05 6.71 1 8.35 23 8.40 8.22 +.10 +4.6 RubiusTh n Q RUBY 33.01 19.78 107 23.76 621 23.98 19.95 +2.90 -2.0 Rudolph N RTEC 17 34.55 21.10 302 27.80 1354 28.60 27.20 -.65 +16.3 RmblOn B n Q RMBL 7.82 3.53 103 5.90 501 6.18 5.56 -.01 +13.6 RushEntA Q RUSHA .12p 27 55.40 37.95 120 42.31 662 44.25 41.81 -1.36 -16.7 RushEntB Q RUSHB .12p 34 52.76 35.75 10 43.60 39 45.27 42.71 -.08 -9.6sRuthsHosp Q RUTH .44 1.3 31 30.35 17.95 1053 33.15 1632 33.95 28.45 +4.65 +53.1tRyanair Q RYAAY 1.55e 1.6 127.61 98.27 1048 96.77 2003 102.27 94.50 -3.65 -7.1 Ryder N R 2.16f 2.8 19 90.26 65.65 403 76.58 1889 79.19 75.50 -.59 -9.0 RyersonH N RYI 41 12.95 7.65 241 11.40 994 11.90 11.00 +.25 +9.6sRymanHP N RHP 3.40 4.1 18 86.83 57.78 242 83.57 1610 86.83 82.44 +.55 +21.1S -:S&P Glbl N SPGI 2.00 1.0 29 217.31 147.07 843 201.32 5142 203.19 197.69 +3.24 +18.8 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 69 44.46 271 45.13 44.15 +.06 +11.7 S&WSeed Q SANW 4.40 2.90 16 3.20 98 3.35 3.05 +.10 -17.9 SAP SE N SAP 1.31e 1.2 122.74 99.20 820 112.86 2232 116.51 112.22 -2.85 +.4 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 19.98 18 20.09 19.50 +.84 +8.0 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 8 28.05 127 28.70 26.90 -.42 +4.5 SBA Com Q SBAC 177.67 137.17 576 156.10 3462 159.81 155.61 -2.39 -4.4 SCANA N SCG .49m 1.3 9 63.93 33.61 499 38.02 7060 42.94 37.88 -4.10 -4.4 SCE TrV n N SCEpK 29.09 24.70 34 25.25 135 25.57 25.19 -.36 -4.5 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 9 23.93 55 24.07 23.71 -.03 -1.0 SCE Tr pfH N SCEpH 1.44 5.3 29.04 25.05 1 27.23 5 27.23 26.85 +.34 +.7 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 14 25.21 51 25.59 25.15 -.21 -2.3 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 18 22.89 106 23.03 22.79 +.08 -4.7 SEI Inv Q SEIC .60f 1.0 20 78.35 55.33 648 59.52 2686 60.74 58.15 -.25 -17.2tSelasLf rs Q SLS 17.25 1.01 202 1.05 1551 1.11 1.01 -86.6 SG Blck n Q SGBX 7.00 3.75 18 4.69 70 5.11 4.69 -.36 -21.6 SGOCO rs Q SGOC 2.29 .90 4 1.03 85 1.04 .96 -.00 -2.8tSI Fincl Q SIFI .24 1.8 14 15.70 13.65 21 13.70 133 14.10 13.60 -.25 -6.8sSIGA Tc n Q SIGA 7.89 5.61 222 7.85 695 7.92 7.00 +.73 +32.8 SJW N SJW 1.12a 1.8 22 69.29 51.26 37 61.81 613 64.17 61.41 -1.59 -3.2 SK Tlcm N SKM 28.97 22.66 441 25.34 2530 25.71 24.87 -.28 -9.2sSLGreen N SLG 3.25 3.1 37 106.35 89.46 343 103.81 2140 106.35 103.79 -.58 +2.9 SL Grn pfI N SLGpI 1.63 6.4 26.40 24.94 10 25.40 20 25.64 25.40 -.11 +1.3 SLM Cp Q SLM 16 12.46 9.65 1819 11.36 8495 11.55 11.17 +.12 +.5 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 6 71.30 13 71.46 71.00 +.05 +3.7sSM Energy N SM .10 .4 29.36 12.29 1705 28.36 10639 29.36 26.95 +.03 +28.4 SmartGlb n Q SGH 7 56.69 16.10 316 31.53 2377 33.13 30.98 +.16 -6.4 SMTC hg Q SMTX 3.18 1.16 32 2.48 94 2.70 2.48 -.08 +31.1 SORL Q SORL 4 8.45 3.70 104 5.23 412 5.24 4.90 +.20 -22.2 SP Plus Q SP 23 41.70 32.15 50 39.40 320 40.01 38.80 +.20 +6.2 SPAR Gp h Q SGRP 3.75 1.00 32 1.27 100 1.30 1.21 +.04 +3.3 SpdrDJIA N DIA 3.98e 1.6 265.93 215.73 4797 253.30 13048 256.76 252.40 -1.09 +2.4tSpdrGold N GLD 129.52 114.31 6732 114.69 25791 115.23 114.31 -.23 -7.2 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.90 21 33.51 127 34.62 33.40 -.87 -6.7 SpdrNoANR N NANR 37.79 31.71 14 34.97 92 35.70 34.87 -.52 -1.4 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 3 90.47 7 92.13 90.43 -.57 +.7 SpdrEuro50 N FEZ 1.18e 3.1 44.23 37.63 6292 37.92 12948 39.59 37.81 -1.31 -6.9tSpd MsciCh N XINA 26.62 18.38 1 18.97 2 19.13 18.38 +.21 -20.7 S&PEAsia N GMF 1.81e 1.8 116.07 94.55 7 100.05 45 101.68 99.41 -.38 -4.3 Spdr UKS N QGBR 1.33e 2.6 56.39 50.54 1 51.82 3 52.99 51.81 -1.01 -3.8 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 0 59.62 1 61.02 59.55 -2.77 -9.0 SpdrJpnS N QJPN .85e 1.1 83.54 73.19 2 76.57 3 77.69 76.57 -1.46 -2.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 2 59.07 4 60.58 59.07 -1.27 -3.4 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 8 59.16 54 60.85 58.97 -1.08 -7.5 S&PChina N GXC 1.31e 1.3 123.91 94.55 23 100.55 392 102.06 98.56 +.81 -6.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.81 0 76.60 3 77.46 76.60 +.27 +1.6 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.91 10 59.29 24 61.33 59.10 -1.33 -8.1 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.33 11 62.76 47 64.23 62.63 -1.16 -3.5 SpdrGblDv N WDIV 3.11e 3.9 74.14 66.52 10 67.63 74 69.47 67.52 -1.58 -4.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 1 79.18 9 80.49 79.18 -.59 +.4 SpdEMkt s N SPEM 42.47 34.29 372 35.48 1428 36.43 35.34 -.66 -7.0 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.71 67 30.76 177 31.78 30.59 -.88 -6.4 SpdrGlbNR N GNR .93e 1.9 53.32 43.14 124 49.16 434 50.58 48.97 -.91 +.2 SpdIntInd n N IPN SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 75 47.88 1075 48.80 47.88 -.95 -2.0 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 61 47.08 230 48.27 47.00 -.81 -9.5 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.88 81 38.16 784 39.11 38.07 -.80 -7.4 SpdMS xUS N CWI .79e 2.1 42.01 36.21 106 36.93 903 37.90 36.86 -.75 -5.3 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 5 49.65 122 50.48 49.61 -.51 -4.2 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 718 38.77 3290 39.62 38.70 -.78 -4.2tSpdrIntlSC N GWX 3.63e 1.5 37.99 33.66 72 33.73 429 34.35 33.60 -.54 -4.9 SpdrWldxUS N SPDW .79e 2.6 33.84 29.33 668 30.22 2386 30.96 30.15 -.58 -4.7sSP Mid N MDY 2.94e .8 368.25 307.28 435 363.30 2682 368.25 362.64 -.66 +5.2 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 76805 283.16 237043 286.01 282.36 -.44 +6.1 SpdrRRtn N RLY .44e 1.7 27.62 24.25 10 26.21 58 26.65 26.18 -.29 -.9 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.77 15 33.09 32.77 -.16 -2.6 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 8 38.07 49 38.60 38.07 -.23 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 122 47.10 1437 47.11 47.03 +.03 -.2 SpdrUShBd N ULST .16 .4 40.82 40.15 12 40.29 122 40.30 40.24 +.05 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 6 78.57 11 79.24 78.30 +.14 +5.3 SpdrDblTac N TOTL 1.17e 49.66 47.11 385 47.42 1907 47.49 47.25 +.13 -2.5 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 1 67.76 13 68.84 67.76 -.19 +2.3 SpdrGroEq N SYG 1.85e .7 86.17 72.40 0 84.25 4 84.41 83.30 +.97 +6.1 SpdrBiot s N XBI .44e .5 101.55 74.25 4738 94.95 17216 97.02 93.88 +.24 +11.9 Spdr Div N SDY 3.80e 1.9 98.29 87.88 237 96.26 1692 97.57 96.18 -.69 +1.9 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 0 85.70 3 85.95 81.50 +.50 +.3 SpdrHome N XHB .15e .4 47.20 37.17 2107 39.33 9695 40.19 39.15 -.16 -11.1 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1378 48.83 5098 49.50 48.40 -.03 +3.1 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 1 57.79 36 59.17 57.79 -.20 -.3 SpdrS&PIn s N KIE 32.34 27.81 303 31.41 863 31.91 31.20 -.26 +2.3sSpd LgCap s N SPLG 33.58 28.38 236 33.24 2105 33.58 33.16 -.05 +6.2 SpdrLCpG s N SPYG 37.31 29.87 848 36.91 5885 37.30 36.79 +.03 +11.8 SpdrLCapV s N SPYV 32.54 28.05 244 30.70 1073 31.10 30.62 -.16 +.1sSpd MidC s N SPMD 36.32 29.60 165 35.93 1034 36.32 35.82 +.05 +7.7 SpdMCpG s N MDYG 56.05 46.42 50 55.23 365 55.93 55.21 -.07 sSpdrMCpV s N MDYV 54.05 46.15 53 53.34 262 54.05 53.22 -.08 SpdrNY Tch N XNTK .41e .4 98.30 73.88 10 93.68 83 95.21 93.47 -.28 +11.8 SpdrSemi s N XSD .16e .2 78.02 60.17 94 75.23 452 77.40 74.63 +.15 +7.8sSpdrSCp s N SLYG 67.36 51.69 98 66.94 681 67.36 66.15 +.65 SpdrSCpV s N SLYV 69.64 56.46 223 68.86 1482 69.29 68.27 +.48 sSpdrRs3K s N THRK 35.71 29.94 260 35.37 1695 35.71 35.29 -.03 +6.5sSpdrWilRE N RWR 2.90e 3.1 95.85 81.59 187 93.90 726 95.85 93.87 -1.59 +.2 SpdrShTTr N SPTS .27 .9 31.78 29.42 211 29.50 477 29.50 29.44 +.04 -1.3 SpFcStIn n N XITK 107.00 71.50 9 99.57 55 99.89 95.93 +3.91 +27.5 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 0 105.94 2 106.59 105.15 +.94 +3.9 SpdrScored N CBND .99 3.2 32.69 30.78 31.03 4 31.11 30.95 +.04 -3.8tSpdrIntCBd N IBND .14e .4 36.87 33.40 200 33.22 398 33.76 33.10 -.38 -6.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 47

SpdrIGFlt N FLRN .20 .7 30.85 30.62 850 30.76 4755 30.76 30.72 +.03 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 18 56.64 139 56.69 56.28 +.30 +1.8 SpdrWFPf N PSK 2.59e 6.1 45.42 41.81 98 42.80 290 43.10 42.79 -.12 -2.8tSpdrBarITB N BWZ .01e 33.49 31.02 36 30.95 129 31.32 30.89 -.24 -3.6 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 684 53.32 3971 53.95 53.17 +5.4 SpdrLTBd s N SPLB 28.77 25.87 133 26.34 768 26.55 26.25 -.06 -7.9 SpdrITBd N SPIB .92 2.8 34.72 33.07 512 33.35 3125 33.37 33.27 +.07 -2.5 SpdrBarMBB N MBG .83 3.3 26.49 25.09 50 25.37 90 25.38 25.19 +.07 -2.5tSpdrEMBd N EBND 30.91 26.64 397 26.34 902 27.25 26.25 -.85 -11.3 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 1687 27.40 5101 27.51 27.39 -.05 -.6 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 10387 35.81 45226 35.97 35.79 -.06 -2.5 SpdShTBd N SPSB .40e 1.2 30.74 30.08 500 30.18 2037 30.20 30.14 -.01 -.8tSP IntTip N WIP .41e .3 60.27 53.22 727 52.45 1301 54.12 52.30 -1.73 -8.8tSPLIntTB s N BWX 29.72 27.50 159 27.41 1100 27.67 27.39 -.16 -3.6 SpdrTrans s N XTN .25e .4 69.36 53.77 5 66.32 40 66.94 65.61 +.52 +1.8 SpdrTelcm N XTL .68e .9 75.80 65.10 7 73.92 226 74.46 72.19 +1.55 +8.2 SpdrHCSv s N XHS .61e .1 73.89 56.18 3 72.37 28 73.47 71.86 -.68 +17.5 SpdrHCEq s N XHE 3.22e .1 82.90 59.43 59 81.32 437 82.72 80.96 -.81 +26.3 SpdrSf&Sv s N XSW .19e .2 88.51 61.70 10 86.29 45 86.64 84.30 +2.30 +24.3 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.50 96 25.70 25.45 +.10 -4.1sSpdrAerDf s N XAR 1.70e 1.0 94.70 72.92 102 93.92 351 94.70 92.90 +.52 +12.4 SpdAgBd n N SPAB 28.84 27.57 509 27.92 3207 27.94 27.73 +.16 -2.9 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 132 55.04 431 55.12 54.67 +.26 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 287 91.50 2740 91.50 91.46 +.04 +.1 SpdLgTr s N SPTL 37.32 33.45 137 34.73 1001 34.80 34.17 +.43 -5.1 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 55 58.62 175 58.68 58.30 +.27 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 4445 62.32 16098 63.08 61.79 +.16 +5.9sSpdr1500MT N MMTM 1.61e 1.3 126.10 102.34 2 124.80 7 126.10 124.44 +.73 +8.8 SpdDorWrF Q DWFI 26.00 23.22 53 23.45 135 23.84 23.45 -.13 -7.2sSpdrRetl s N XRT .49e 1.0 51.34 37.72 5447 50.99 27058 51.46 49.68 +1.00 +12.9 SpdNuBMu s N TFI 49.42 47.52 671 47.97 2612 48.00 47.80 +.04 -2.0sSpdrPhm s N XPH 3.00e .8 48.46 38.71 28 47.89 607 48.46 46.71 +.93 +10.1 SpdrOGEx N XOP .73e 1.8 45.45 28.96 10781 41.71 61089 42.92 41.11 -.29 +12.2 SpNuBST rs N SHM 48.95 47.51 498 48.01 1374 48.05 47.96 +.2 SpdrGendr N SHE 75.63 66.74 12 74.91 46 75.60 74.75 -.13 +5.7 SpdrOGEq N XES .49e 2.9 19.29 12.90 4162 16.84 8106 17.15 16.53 +.16 -1.7 SpdR1KLVF N ONEV 76.79 68.57 17 75.31 20 76.04 75.31 -.12 +3.8 SpdrMetM N XME .24e .7 39.62 29.68 2064 34.70 12895 35.91 34.23 -.71 -4.6 SpdrR1KMo N ONEO 77.42 68.69 10 75.57 46 76.23 75.03 +.31 +3.9 SpdrR1KYF N ONEY 75.25 65.47 72.36 9 73.17 72.21 +.08 +3.3 SpdSPXHiD N SPYD 38.74 34.60 120 37.61 695 38.13 37.58 -.47 +.4sSpdrFosFFr N SPYX 69.65 58.95 5 69.09 30 69.65 68.71 +.21 +6.6sSpdrR1KLV N LGLV 5.40e 1.8 95.46 85.68 4 94.32 18 95.46 94.32 -.14 +4.1sSpdrUsaSt N QUS .54e 82.50 70.16 8 81.19 27 82.50 81.07 -.05 +5.1sSpd SP600 s N SLY 75.95 58.62 83 75.45 703 75.95 74.89 +.51 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 65.50 7 66.09 65.46 -.19 +5.1 SpdrSCap n N SPSM 33.52 28.11 157 33.03 836 33.27 32.78 +.22 +4.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 60 19.11 338 19.15 19.04 +.07 -.9 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 7 96.89 25 97.40 96.45 +.19 +6.1 SPI Eng rs Q SPI 2.61 .33 89 .37 716 .40 .37 -.01 -42.6sSPS Cmce Q SPSC 92.66 45.02 239 94.02 1166 94.60 87.73 +6.22 +93.5 SPX Cp N SPXC 15 39.28 23.41 118 34.80 1038 37.30 34.79 -1.69 +10.9 SPX Flow n N FLOW 44 54.92 31.10 127 46.17 854 48.19 45.35 +.41 -2.9 SRC Eng A SRCI 15 13.32 7.37 2078 10.06 18925 11.48 9.67 -1.33 +17.9 SS&C Tch s Q SSNC .28 .5 35 60.97 36.48 536 55.50 5254 57.89 54.77 -1.25 +37.1 SSLJ.cm n Q SSLJ 5.75 .56 84 1.11 794 1.25 1.00 -.06 -68.4 SSR Mng g Q SSRM 22 11.44 7.64 1177 10.27 3366 10.94 9.97 -.09 +16.8 STMicro N STM .40 2.0 22 26.43 16.29 3492 20.43 8933 22.34 20.29 -1.60 -6.5 SVB FnGp Q SIVB 27 333.74 159.44 297 316.75 1646 328.76 313.83 -4.91 +35.5sSabanCap n Q SCAC 10.15 9.84 4 10.15 85 10.15 10.11 +.04 +2.4 Saban un Q SCACU 11.65 10.25 10.65 6 10.65 10.65 -.05 +1.2 SABESP N SBS .39e 6.1 11.96 5.72 1378 6.35 5169 7.25 6.33 -.69 -39.2 SabnR N SBR 2.34e 5.1 22 50.00 38.10 9 46.30 63 47.15 45.70 +.65 +3.8 SabraHltc Q SBRA 1.87e 8.5 17 23.79 15.78 715 22.08 4338 22.78 21.91 -.16 +17.6 SabreCorp Q SABR .56 2.2 29 26.78 17.30 4832 24.93 23139 25.60 24.59 +.12 +21.6 SachemC n A SACH .44f 10.7 5.00 3.30 22 4.10 176 4.35 4.04 -.04 +4.1tSAExplr rs Q SAEX 3.69 .56 278 .55 2184 .89 .54 -.30 -75.0 SafeBulk N SB .04 1.3 4.00 2.50 173 3.15 1297 3.43 3.12 -.17 -2.5 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.75 2 23.52 11 23.93 23.50 -.08 -1.6 SafeB pfD N SBpD 2.00 8.5 24.46 19.97 4 23.54 24 23.69 23.50 -.23 tSafegdSci N SFE 14.40 10.65 79 10.70 433 11.20 10.45 -.40 -4.5 SafeInco n N SAFE .60 3.5 20.17 15.57 29 17.14 241 17.81 16.99 +.07 -2.6 SaftyInsGr Q SAFT 3.20 3.4 24 95.20 67.50 29 94.45 117 95.00 91.45 +1.75 +17.5tSagaComm A SGA 1.20 3.3 4 46.80 35.00 4 36.50 29 37.50 35.00 +1.20 -9.8 SageThera Q SAGE 195.97 59.57 233 148.36 2315 155.57 139.19 +2.68 -9.9 Saia Inc Q SAIA 37 87.05 51.10 96 76.30 880 77.35 74.75 +.70 +7.8sSailptTch n N SAIL 30.39 12.82 731 28.83 6745 30.39 25.19 +3.58 +98.8 StJoe N JOE 55 20.00 16.75 132 18.05 824 18.30 17.85 SalemMda Q SALM .26 6.6 15 7.10 3.10 246 3.93 818 5.50 3.50 -.98 -12.8 Salesforce N CRM 149.35 87.26 2739 145.51 16977 147.00 140.65 +4.47 +42.3 SalMidMLP N SMM .68 6.3 12.20 8.53 56 10.78 342 10.90 10.61 -.08 -2.2 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.15 8 44.24 42.65 -.55 -3.4 SallyBty N SBH 9 21.36 13.72 1299 14.35 8529 14.57 13.73 +.22 -23.5 SJuanB N SJT .65e 11.0 13 10.54 5.66 106 5.95 688 6.17 5.81 +.06 -27.8 SanchezEn N SN 6.19 2.78 6377 2.90 40637 4.58 2.80 -1.50 -45.4 SanchzM rs A SNMP 1.80 17.5 13.25 9.35 207 10.30 712 12.15 9.43 -1.60 -7.2 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 309 103.12 1444 104.90 100.63 +.26 -25.7 SandRidge N SD 21.90 13.02 132 16.51 1032 17.28 15.86 +.30 -21.6 SandRMiss N SDT .22e 14.4 1 2.30 .73 88 1.56 771 1.70 1.51 -.02 +88.5 SandRMs2 N SDR .21e 14.4 1 2.00 .74 122 1.49 1057 1.59 1.45 +.05 +75.1 SandRdgP N PER .50e 18.6 6 3.10 1.80 448 2.70 3207 3.00 2.70 -.12 +31.7 SandstG g A SAND 5.64 3.89 819 4.22 3724 4.38 4.18 -.06 -15.4 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 82 39.00 357 39.56 38.71 -.31 -.1 Sanfilp Q JBSS .55a .7 26 79.37 54.32 28 77.07 230 78.87 76.20 -1.94 +21.8 SangTher Q SGMO 27.50 8.40 2114 15.65 13649 16.10 13.35 +2.15 -4.6 Sanmina Q SANM 18 39.40 24.60 219 30.10 2059 30.80 29.40 +.75 -8.8 Sanofi N SNY 1.58e 3.8 50.65 37.43 4399 41.57 12753 43.15 41.08 -1.44 -3.3 Sanofi rt Q GCVRZ .60 .34 90 .55 551 .57 .53 -.02 +44.7sSantCUSA N SC .23e 6 20.79 12.68 900 20.51 6581 20.79 19.95 +.39 +10.2 Sapiens Q SPNS .20e 1.9 54 14.30 8.01 13 10.76 154 11.00 10.16 +.36 -6.6 SaratogaI N SAR 2.04f 8.4 28.30 19.62 15 24.22 111 24.30 24.00 +.19 +8.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 8 26.06 18 26.06 25.83 +.14 +1.0 SareptaTh Q SRPT 176.50 35.26 1308 129.53 5815 138.50 118.12 +8.66 +132.8 Sasol N SSL 1.41e 3.7 39.69 26.92 213 37.69 750 39.61 37.29 -1.34 +10.2 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 35 55.56 133 55.88 53.29 +1.90 -10.0 SaulCtr pfC N BFSpC 1.72 6.9 25.73 23.79 3 25.06 8 25.12 25.01 -.07 -1.0sSaulCt pfD N BFSpD 23.98 22.83 1 23.69 11 23.98 23.64 +.06 +2.3 Savara rs Q SVRA 17.19 5.07 367 11.14 1123 11.85 10.71 -.02 -24.9tscPhrma n Q SCPH 18.17 4.48 53 4.59 206 4.95 4.33 -.20 -62.0 ScanSource Q SCSC 14 45.35 31.40 28 40.95 200 41.40 40.15 +.85 +14.4 Schlmbrg N SLB 2.00 3.0 40 80.35 61.02 4838 66.04 24250 67.31 64.88 +.15 -2.0 Schmitt h Q SMIT 4.47 1.55 9 2.59 69 2.65 2.55 -.12 -5.4 SchndrNt n N SNDR .24 .9 30.52 20.18 485 26.74 2288 27.52 25.67 -.51 -6.4 Schnitzer Q SCHN .75 2.5 7 38.85 24.60 486 29.75 1325 32.45 28.85 -1.95 -11.2tScholRck n Q SRRK 27.02 13.55 37 14.38 193 16.15 13.55 -.92 -7.2 Scholastc Q SCHL .60 1.5 47.77 33.51 70 40.90 535 41.74 39.03 -.03 +2.0 Schulmn Q SHLM .82 1.9 45 45.10 26.00 92 43.80 613 44.16 43.53 +.10 +17.6sSchwUSMkt N SCHB .96e 1.4 69.41 58.24 551 68.76 2502 69.41 68.61 -.01 +6.6sSchwUSLgC N SCHX .98e 1.4 68.49 57.73 689 67.83 3649 68.49 67.65 -.08 +6.3sSchwLCGr N SCHG .63e .8 79.80 63.53 332 79.07 1340 79.80 78.77 +.23 +11.8 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 222 55.45 1058 56.09 55.29 -.27 +1.4sSchwMCap N SCHM .59e 1.0 57.22 47.42 226 56.67 1260 57.22 56.46 +.16 +6.4 SchUSSmC N SCHA .76e 1.0 76.47 61.64 433 75.72 1608 76.23 75.11 +.50 +8.6 SchwEMkt N SCHE .49e 1.9 31.08 25.12 2119 26.02 5152 26.81 25.91 -.60 -6.9sSch 1000 n N SCHK 28.18 24.88 92 27.93 579 28.18 27.85 -.02 +6.4 SchEMLgC N FNDE .39e 1.4 33.13 27.06 214 27.95 944 29.15 27.88 -.94 -5.8 SchIntSmCo N FNDC .55e 1.6 38.22 33.30 150 34.21 692 34.97 34.12 -.68 -4.9 SchIntLgCo N FNDF .61e 2.1 32.54 28.50 379 29.46 1799 30.25 29.35 -.55 -3.1 SchUSSmCo N FNDA .36e .9 41.20 33.34 217 40.66 1151 41.07 40.56 +.06 +7.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 235 38.80 1407 39.17 38.70 -.05 +3.6 SchUSBrd N FNDB .61e 1.6 39.71 33.37 10 38.69 79 39.03 38.62 -.04 +3.8 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 553 51.47 3187 52.02 51.33 -.25 +.6 SchwIntEq N SCHF .71e 2.2 36.35 32.08 5960 32.91 11173 33.75 32.83 -.66 -3.4 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 334 50.59 1544 50.64 50.37 +.16 -2.8sSchwREIT N SCHH .89e 2.1 42.70 36.27 420 41.84 2651 42.70 41.80 -.67 +.5 SchIntUSTr N SCHR .86 1.6 54.67 51.57 167 52.24 1847 52.28 51.95 +.23 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 175 49.67 904 49.68 49.58 +.06 -.7 SchUSTips N SCHP 56.10 54.02 416 54.54 2445 54.61 54.20 +.24 -1.6 SchwIntSC N SCHC .59e 1.7 39.15 34.00 152 35.30 733 36.08 35.25 -.73 -3.6 Schwab N SCHW .52f 1.0 26 60.22 38.06 4332 50.61 23895 51.87 49.79 +.32 -1.5 Schwb pfC N SCHWpC 1.50 5.7 27.90 25.53 26 26.40 112 26.44 26.22 +.04 -1.8 Schwb pfD N SCHWpD 27.89 25.49 41 26.07 297 26.23 25.96 -.09 -3.4 SchwitMau N SWM 1.72 4.3 14 48.06 37.05 197 40.03 879 42.47 39.81 -2.34 -11.8 SciApplic N SAIC 1.24 1.4 21 90.84 60.21 67 86.11 622 87.71 85.13 +.85 +12.5tSciGames Q SGMS 62.80 31.45 1828 33.30 16335 35.65 31.45 -2.00 -35.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 0 25.48 13 25.50 25.45 -.01 +.1 ScorpBlk rs N SALT .08 1.2 8.85 6.50 289 6.80 1561 7.35 6.75 -.50 -8.1 ScorpioTk N STNG .04 1.9 4.18 1.85 2246 2.14 9610 2.19 2.10 +.04 -29.8 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 2 24.55 13 24.60 24.20 +.32 -1.2 ScorpT19 n N SBBC 25.89 24.62 2 25.62 13 25.62 25.50 +.08 +.8 Scotts N SMG 2.20f 2.9 18 110.12 73.81 339 75.35 2452 79.21 74.77 -3.40 -29.6 ScrippsEW Q SSP .20 1.4 46 20.35 10.69 306 14.26 2192 14.88 13.27 +.50 -8.8 Scynexis Q SCYX 2.50 1.05 562 1.39 1141 1.54 1.36 -.06 -40.1 Sea Ltd n N SE 17.19 10.06 787 13.84 3750 14.88 13.72 -.67 +3.8 SeaChange Q SEAC 4.03 2.40 48 3.05 137 3.14 3.02 -.03 -22.4 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3672.25 2 3784.95 3620.01 -39.75 -16.7 SeabGld g N SA 13.70 9.80 1140 12.20 1922 13.20 11.25 +.50 +8.0 SeacstBkg Q SBCF 23 34.95 20.58 198 29.94 736 30.39 28.80 +.78 +18.8 SeacorHld N CKH 59.00 35.20 54 51.42 519 52.31 50.78 +.32 +11.3 SeacrMar N SMHI 26.20 11.66 41 20.65 234 22.36 20.00 -1.20 +76.5 Seadrill n N SDRL 25.00 15.76 378 18.22 1137 20.00 18.15 -1.42 -13.2 Seadrill N SDLP .40 11.3 4.20 2.60 169 3.54 674 3.63 3.48 +.01 -3.3 SeagateT Q STX 2.52 5.0 13 62.70 30.60 4973 50.88 19859 55.43 50.04 -3.00 +21.6tSealAir N SEE .64 1.6 20 49.94 40.76 2700 39.76 13561 44.28 39.53 -3.63 -19.4 SeanrgM rs Q SHIP 1.66 .70 209 .95 607 1.01 .91 -.02 -8.7 SearsHldgs Q SHLD 9.63 1.76 609 1.91 3027 2.01 1.83 +.06 -46.6 SearsH&O Q SHOS 3.95 1.38 15 2.45 124 2.50 2.35 +.15 -5.8 Seaspan N SSW .50 5.9 13 10.72 5.50 332 8.48 2398 8.77 8.42 -.25 +25.6 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 7 25.57 54 25.66 25.44 -.01 +3.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.28 162 25.32 25.25 -.01 -1.1 Seaspn pfD N SSWpD 1.99 7.9 25.47 21.90 10 25.17 59 25.37 25.15 -.03 +2.2 Seaspn pfH N SSWpH 25.41 21.46 20 25.02 114 25.15 25.00 -.08 +5.8 Seaspn pfG N SSWpG 25.99 22.19 17 25.44 88 25.65 25.35 -.18 +4.7 Seaspan n N SSWA 25.14 23.15 6 24.90 41 24.95 24.76 +2.4 SeaSpine n Q SPNE 14.31 8.76 50 13.90 198 14.20 13.14 +.11 +37.4 SeattGen Q SGEN 74.68 45.31 455 73.33 4254 73.78 69.31 +1.87 +37.1sSeaWorld N SEAS 26.26 10.42 2793 25.00 46657 26.26 23.07 +3.87 +84.2 SecndSight Q EYES 2.58 .90 284 1.61 1291 1.70 1.51 -.05 -15.7sSecoo n Q SECO 15.48 6.61 227 13.97 1979 15.48 13.00 +.03 +44.6 SecWkA A n Q SCWX 15.88 7.83 78 13.09 376 13.95 12.35 +.60 +47.6 SecNtl lf Q SNFCA .23t 3 6.05 4.05 1 5.05 17 5.20 5.04 -.06 +.9 SelectBc lf Q SLCT 20 14.14 10.90 1 12.78 28 13.19 12.62 -.16 +1.1 SelEngS n N WTTR 21.96 11.50 2660 14.70 5882 15.85 13.33 -.16 -19.4 SelIncREIT Q SIR 2.04 9.9 18 26.26 17.90 294 20.52 1561 21.05 20.51 -.35 -18.3 SelMedHld N SEM 13 21.65 15.85 492 19.10 2653 20.80 18.60 -1.05 +8.2 SelectaB n Q SELB 24.02 7.95 70 13.76 583 13.98 12.39 +1.22 +40.3 SelectvIns Q SIGI .72 1.2 20 62.95 46.28 106 61.70 729 62.65 60.15 +.10 +5.1 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 4 25.36 35 25.44 25.33 +.07 +.7 SemGroup N SEMG 1.89 7.3 30.95 20.20 1092 25.90 3554 26.79 24.75 +.25 -14.2 SemiMfg N SMI 18 9.14 4.49 297 6.24 1744 6.51 5.75 +.37 -27.1 SmLEDS rs Q LEDS 10.49 1.61 270 3.94 816 4.43 3.82 +.03 +5.6 SempraEn N SRE 3.58 3.1 21 122.98 100.49 1465 114.44 7394 116.95 113.77 -2.35 +7.0 Sempra pfA N SREpA 107.00 95.95 29 101.70 226 102.75 101.37 -1.65 +2.6sSemtech Q SMTC 62 51.95 31.30 295 49.90 1372 51.95 47.40 +2.10 +45.9 SendGrid n N SEND 32.03 17.50 702 31.84 4872 32.00 28.51 +3.36 +32.8 SenecaA Q SENEA 36.60 25.45 6 28.75 72 29.30 28.05 +.35 -6.5 SenesTc n Q SNES 3.87 .30 371 1.02 4510 1.12 .90 -.14 +41.7 SenHous Q SNH 1.56 8.7 12 20.27 14.86 1136 17.92 6559 18.70 17.91 -.26 -6.4 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 4 24.65 19 24.74 24.43 +.14 -2.5 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 5 26.20 40 26.21 26.03 +.13 -2.5 Senmiao n Q AIHS 8.91 3.75 41 4.15 49 5.00 4.10 -.27 -26.5 Senomyx Q SNMX 1.71 .56 146 1.01 577 1.15 .92 -.04 -22.3 SensataT N ST 18 57.40 43.14 50.49 -1.2 Sensient N SXT 1.32 1.9 23 80.98 65.56 169 68.47 1015 69.68 68.17 -.22 -6.4 SensusHlt n Q SRTS 7.71 4.31 36 7.16 148 7.52 7.02 +.06 +38.8 SentEn n Q STNL 10.14 9.60 9.82 1 9.84 9.82 -.03 +.7 SentEn un Q STNLU 10.98 8.03 10.20 1 10.20 10.16 +.02 +2.3 SequansC N SQNS 3.65 1.44 37 1.80 392 1.80 1.64 +.14 -5.8 SeqentialB Q SQBG 3.25 1.36 397 2.09 1712 2.26 2.05 +.02 +17.4 SeresTh n Q MCRB 17.42 6.65 62 7.93 363 8.24 7.26 +.38 -21.8 Seritage n N SRG 1.00 2.0 50.49 34.07 359 48.80 1479 49.21 47.71 -.17 +20.6 Seritge pfA N SRGpA 1.75 7.2 24.52 20.02 18 24.42 86 24.42 23.91 +.17 +.3 sServiceCp N SCI .68 1.7 26 40.60 33.16 2107 40.30 6261 40.60 39.11 +1.04 +8.0 ServiceMst N SERV 34 62.27 43.75 362 59.62 4289 60.69 58.59 +.79 +16.3 ServcNow N NOW 194.81 103.00 829 187.47 6133 190.63 181.12 +6.59 +43.8 SvcSource Q SREV 4.47 2.61 152 3.22 1776 3.87 3.13 -.54 +4.2 ServiFst s Q SFBS .44 1.0 20 44.95 32.54 50 42.22 297 42.69 41.74 -.05 +1.7 Servotr A SVT .16e 1.7 12.80 8.50 14 9.64 26 9.89 9.50 +.01 -13.5 SesenBio Q SESN 3.50 .62 625 1.79 6049 1.85 1.52 +.08 +120.7 SevStars h Q SSC 7.00 1.26 451 2.48 1098 2.55 2.10 +.12 -46.2sSevernBc Q SVBI .12 1.4 40 8.95 6.70 2 8.70 24 8.95 8.55 +.10 +19.9 ShakeShk n N SHAK 78 70.12 30.12 485 56.58 4896 57.86 55.10 +.24 +31.0 SharingE rs Q SEII 39 12.40 2.52 70 3.09 199 3.39 2.80 +.39 -59.2tSharps Q SMED 5.73 3.42 6 3.40 47 3.65 3.40 -.16 -16.9sSharpSprg Q SHSP 13.40 3.07 165 12.14 668 13.40 10.21 +1.80 +175.7 ShawCm g N SJR 1.18 23.44 18.50 277 20.43 1381 20.94 20.38 -.34 -10.5 ShellMidst N SHLX 1.46f 6.5 19 31.19 19.42 4490 22.59 9605 23.18 21.46 +.91 -24.2 ShndTele s Q SHEN .26f .7 41.80 29.93 139 36.00 955 37.10 33.20 +2.65 +6.5 Sherwin N SHW 3.44 .8 34 450.83 326.68 507 442.99 2537 447.66 439.69 +.11 +8.0 ShiftPixy n Q PIXY 6.35 2.00 104 2.95 515 3.09 2.85 -.04 +2.4 Shiloh Q SHLO 38 10.98 6.45 30 8.76 136 8.89 8.59 +.10 +6.8tShineco n Q TYHT 4.60 1.23 102 1.23 309 1.35 1.20 -.10 -46.6 ShinhanFn N SHG 50.37 36.54 76 37.73 387 38.66 37.46 -.62 -18.7 ShipFin N SFL 1.40 9.5 15 15.98 12.85 284 14.75 2642 15.10 14.73 -.05 -4.8 Shire Q SHPG 1.05e .6 88 177.51 123.73 777 171.61 2389 174.58 170.47 -1.41 +10.6 ShoeCarnvl Q SCVL .32f 1.0 22 36.24 15.08 146 32.07 612 32.49 29.85 +.27 +19.9 Shopify n N SHOP 176.60 88.21 1322 149.22 5324 151.18 138.00 +7.35 +47.7 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 5 19.01 89 19.25 18.86 +13.8sShotSpot n Q SSTI 49.30 10.51 184 45.27 1005 49.30 43.19 +2.30 +222.2 Shutterfly Q SFLY 100.34 39.76 1755 75.21 8513 91.00 74.80 -7.42 +51.2sShutterstk N SSTK 44 53.97 29.85 217 53.56 1361 54.00 50.58 +3.02 +24.5 SibanyeG N SBGL .14r 5.5 6.50 2.07 2756 2.55 10514 2.67 2.45 -.10 -47.5 SiderurNac N SID 3.55 1.91 4103 2.33 13763 2.63 2.26 -.21 -4.9 SiebertFn Q SIEB .10a .7 21.61 3.60 27 13.59 83 13.95 11.78 +.53 +.7 SiennaBi n Q SNNA 29.25 12.77 14 15.01 345 15.85 14.25 -.12 -17.3sSientra Q SIEN 26.79 8.79 278 20.89 2093 26.79 20.53 +.12 +48.6 SierraBc Q BSRR .64 2.2 16 30.01 24.18 42 29.20 222 29.68 28.63 +.10 +9.9 SierraMt n A SMTS 3.00 2.13 19 2.52 160 2.72 2.51 -.08 +1.6 SierOnc g n Q SRRA 4.09 1.40 870 2.05 2751 2.63 2.01 -.50 -45.0 SierraWr Q SWIR 18 26.10 15.10 216 19.40 1756 20.03 18.75 +.10 -5.1 Sifco A SIF 7.95 5.00 1 5.01 14 5.55 5.00 -.52 -24.7 SifyTech Q SIFY .02e 1.0 2.10 .43 34 1.71 186 1.75 1.62 +.06 +67.0 SigmaDsg Q SIGM 7.00 5.50 641 6.15 3618 6.15 6.05 +.10 -11.5 SigmaL hn Q SGLB 4.48 .73 44 .88 424 .93 .83 +.03 -59.0 Sigmatr Q SGMA 13 11.61 5.26 2 7.00 23 7.05 6.50 +.25 -30.8 SignatBk Q SBNY .56p 161.92 108.89 262 111.55 2608 113.51 108.94 +1.65 -18.7 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 754 59.85 3722 60.61 58.49 +.94 +5.8 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 347 27.11 2110 28.62 27.06 -1.28 -7.8 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 40 37.88 121 39.00 37.13 -1.08 -46.0 SilcnLab Q SLAB 88 110.70 71.75 348 95.70 1294 98.50 94.45 +.75 +8.4sSilicnMotn Q SIMO 1.20 2.1 22 58.28 41.36 652 58.37 2089 58.87 54.00 +4.36 +10.2 SilvrSun n Q SSNT .06e 4.84 2.90 0 3.89 12 3.90 3.35 +.03 -8.0 Silvrbow n N SBOW 34.76 19.89 14 30.46 185 31.60 29.08 +.20 +2.5 Silvercrest Q SAMG .56 3.4 23 18.27 11.85 6 16.50 80 18.00 16.40 -.40 +2.8 SlvrcpMt n A SVM .02 54 3.43 2.12 263 2.72 1483 2.86 2.69 -.05 +3.8 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 199 30.15 949 30.60 29.85 +.10 +5.6 SimonProp N SPG 8.00f 4.6 23 179.45 145.78 1214 174.38 5455 179.00 173.85 -3.89 +1.5 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 70.67 4 71.37 70.30 +.58 -1.2sSimplyGd n Q SMPL 17.58 10.93 612 17.76 2089 17.89 16.49 +1.08 +24.5 SimpsnM N SSD .88 1.2 38 74.91 41.79 189 72.71 1278 74.31 71.34 -1.03 +26.7 Simulations Q SLP .24 1.3 39 23.95 13.38 49 18.50 252 18.65 17.85 +.40 +14.9tSina Q SINA 38 124.60 74.36 1671 74.73 7932 85.05 73.53 -4.89 -25.5 Sinclair Q SBGI .72 2.6 11 40.15 25.13 2938 27.90 15763 28.30 25.60 +2.15 -26.3 SinoGlobl Q SINO 3.84 1.04 14 1.18 90 1.23 1.13 +.03 -53.9 SinopcShg N SHI 74.09 54.77 28 59.32 130 61.41 58.97 -1.77 +4.1tSinovac h Q SVA 8.75 6.65 40 6.86 195 7.40 6.56 -.52 -12.9 SiriusXM Q SIRI .04 .6 39 7.70 5.17 9737 6.96 68476 7.05 6.84 +.10 +29.9 Siteone n N SITE 84 95.49 48.19 298 91.96 1643 95.04 89.51 +2.10 +19.9 SitoMobl rs Q SITO 8.60 2.04 57 2.14 332 2.30 2.08 -.17 -68.2 SixFlags N SIX 3.12 4.7 21 73.38 51.25 791 66.14 4227 66.65 64.70 +1.44 -.6 Skechers s N SKX 16 43.08 23.80 1543 29.29 11885 29.63 28.03 +1.17 -22.6 SkySolar Q SKYS 2.43 .82 1 .94 44 1.03 .92 -.06 -37.3 SkyWest Q SKYW .40 .7 17 62.45 31.75 124 59.25 772 61.55 59.08 -.05 +11.6 SkywksSol Q SWKS 1.52f 1.6 19 117.65 86.13 2550 93.09 8658 96.25 92.24 -2.14 -2.0 SleepNmbr Q SNBR 22 40.72 26.22 303 30.93 2791 31.38 28.48 +2.05 -17.7 Smart&Fnl N SFS 24 10.00 4.45 270 6.15 2271 6.30 5.65 +.45 -28.1 SmartFn rs Q SMBK 21 27.69 19.49 14 24.56 147 25.43 24.25 -.09 +13.2 SmartSnd n Q SND 11.06 4.81 801 5.81 4939 6.19 5.20 +.30 -32.9 Smartsh n N SMAR 32.79 18.06 213 25.87 892 26.97 23.00 +2.32 +32.7 Smith&N N SNN .61e 1.7 62 40.41 33.79 208 35.20 1320 35.98 35.07 -.74 +.5 SmithAO s N AOS .72 1.3 30 68.39 53.42 1126 57.46 6040 59.74 57.31 -1.29 -6.2 SmthM hrs Q SMSI 3.41 .91 246 2.55 914 2.59 2.41 -10.2 Smucker N SJM 3.40f 3.1 15 133.38 96.13 803 110.83 5284 116.92 109.82 -5.41 -10.8 SnapInc A n N SNAP 21.22 10.50 15875 12.31 169075 13.37 12.04 -.42 -15.7 SnapOn N SNA 3.28 1.9 16 185.47 140.83 331 170.18 3617 172.29 167.82 +1.75 -2.4 SocCapH n N IPOA 10.85 9.85 0 9.98 264 10.02 9.94 +.01 -1.1 SocCapH un N IPOA/U 11.58 10.02 10.53 29 10.60 10.45 -.02 -.7 SocilRltyA n Q SRAX 7.95 1.11 262 4.84 1931 5.55 4.29 -.02 -14.3 SocQ&M N SQM .99e 2.1 64.20 39.24 1244 46.80 5190 48.95 46.32 -2.05 -21.2 SocketM n Q SCKT 4.31 1.86 4 2.46 21 2.46 2.31 +.10 -31.4sSodaStrm Q SODA 44 126.70 57.12 347 126.28 3396 128.68 114.28 +9.92 +79.5 Sogou n N SOGO 15.50 7.91 1806 8.96 9018 9.49 8.95 -.41 -22.6 Sol-Gel n Q SLGL 12.23 6.18 2 6.54 79 6.86 6.25 -.27 -38.9 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 83 21.71 436 22.00 21.30 +.23 +7.4 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 16 16.92 80 16.97 16.76 +.06 -4.7 SolarEdg n Q SEDG 22 70.74 24.70 974 46.25 4750 50.25 45.36 -2.20 +23.2 SolarOilf n N SOI 23.98 11.71 408 17.57 2247 17.60 16.36 +.83 -17.9 SolenoTh rs Q SLNO 3.70 1.32 40 2.70 110 2.73 2.50 +50.0 SolidBio n Q SLDB 54.84 6.83 90 38.11 578 41.06 37.15 -.36 +68.5 Soligenix n Q SNGX 3.70 .91 261 1.44 2665 1.58 1.26 +.10 -35.1tSolitario A XPL .83 .36 78 .39 396 .42 .36 -.00 -35.5 SonicAut N SAH .24 1.2 11 23.60 15.95 107 20.85 811 21.75 20.05 +.65 +13.0 SonicCorp Q SONC .64 1.9 22 37.44 22.11 501 34.21 3026 34.97 33.31 +.33 +24.5tSonicFdry Q SOFO 3.96 2.01 37 2.01 42 2.29 1.90 -.23 -33.2 SonocoP N SON 1.64f 3.0 23 57.18 46.55 324 55.31 1749 56.58 55.12 -.84 +4.1tSonomaPh Q SNOA 6.88 1.56 340 2.30 659 2.40 1.56 +.07 -57.8 Sonos n Q SONO 23.60 15.51 2592 18.49 19479 21.36 16.51 -2.46 -7.1sSonyCp N SNE 55.82 36.25 1220 54.65 4114 55.82 54.24 -.31 +21.6 Sophiris Q SPHS 4.05 1.80 59 2.75 589 2.83 2.69 -.04 +21.1 SorrentoTh Q SRNE 27 10.65 1.50 522 5.40 4410 5.65 4.85 +.40 +42.1 Sothebys N BID .40 .9 15 60.16 42.78 382 46.99 3758 50.78 46.67 -5.92 -8.9sSotherlyH Q SOHO .50f 7.1 7.20 5.78 18 7.05 258 7.20 6.99 +.05 +9.3 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 25.42 6 25.47 25.41 +.06 -.9 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 25.09 15 25.15 25.06 -.06 -1.0 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 10 39.08 52 39.71 38.63 -.14 +4.0sSoundFin Q SFBC .56 1.4 24 40.57 31.15 1 40.81 5 40.81 39.95 +.52 +19.9 SourcC N SOR 1.00 2.5 42.97 38.63 8 40.12 37 40.70 40.07 -.29 -1.6 SoJerInd s N SJI 1.12 3.4 28 36.41 25.96 518 32.75 2263 34.35 32.74 -1.06 +4.9 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 71 82.75 677 84.38 81.85 -.30 -5.0 SthcrssEn N SXE 2.75 .56 763 .60 2217 .65 .57 -.03 -64.8 SCEd pfB A SCEpB 1.02 4.9 24.99 20.36 20.93 5 21.12 20.90 -.10 -9.0 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.54 3 21.62 21.10 +.10 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 21.90 1 22.00 21.52 +.29 -9.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.79 8 23.94 23.54 -.19 -6.4 SouthnCo N SO 2.40 5.2 51 53.51 42.38 6839 46.13 35922 49.43 45.88 -2.80 -4.1 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 69 25.82 223 26.14 25.81 -.16 -4.3 SouthCo ef N SOJB 26.25 23.71 22 24.42 179 24.88 24.42 -.45 -5.0 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 23 24.27 223 24.59 24.25 -.29 -4.6 SthnCopper N SCCO .23e .5 32 58.09 37.13 943 45.31 4242 47.19 44.54 -1.86 -4.5 SthnFstBsh Q SFST 18 48.75 33.25 11 44.20 45 44.40 43.25 +.70 +7.2 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 20 17.31 115 17.62 17.27 -.02 +8.0 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 94 34.95 312 35.51 34.60 +.21 +3.8 SwstAirl N LUV .64 1.1 10 66.99 49.76 3218 58.99 16199 59.33 57.10 +1.58 -9.9 SwtGas N SWX 2.08 2.6 24 86.87 62.54 131 78.92 647 80.06 75.17 +.99 -1.9 SwGA Fn A SGB .48f 2.1 17 26.04 19.02 1 22.90 11 23.86 22.64 -.50 -4.6 SwstnEngy N SWN 7 6.72 3.42 18124 5.56 76130 5.60 5.07 +.47 -.4 SparkEn s Q SPKE .72 8.5 21.10 8.05 127 8.50 1098 9.10 8.43 -.05 -31.5 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 6 23.49 58 23.62 23.21 +.03 -11.7 SprkNtSE wi A LOV 15.40 10.15 3 12.96 49 12.96 11.96 +.52 +2.5 SparkTh n Q ONCE 96.59 41.06 622 58.42 13225 77.71 51.59 -15.35 +13.6 SpartnMot Q SPAR .10 .7 26 19.45 8.55 439 14.55 2084 15.45 14.50 -.85 -7.6 SprtnNash Q SPTN .72 3.1 27.72 16.32 55 23.58 472 24.29 23.09 +.03 -11.6tSparton N SPA 14 23.46 13.01 81 12.42 514 13.73 12.38 -1.04 -46.1 SpdFosFr n N EFAX 77.82 67.00 1 69.01 6 70.78 68.99 -1.42 -5.3 SpdDbShDu N STOT 49.99 47.00 7 48.86 39 48.97 48.67 +.06 -1.1 SpdEmFos N EEMX 76.80 62.13 1 63.28 5 65.73 62.84 -1.69 -9.3 SpdDbEMk N EMTL 52.27 48.10 11 48.39 23 48.83 48.39 -.31 -3.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 17 15.04 61 15.26 15.00 -.12 +1.1 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 0 25.72 8 25.78 25.61 +.07 -.5 SpectraEP N SEP 3.06f 8.0 11 46.24 29.89 3265 38.00 6867 38.70 34.28 +.47 -3.9 SpectPh Q SPPI 24.20 8.58 3197 22.20 6152 23.49 20.06 +1.64 +17.2 SpeedM N TRK .60 3.4 19 23.47 16.46 12 17.59 61 18.18 17.43 +.07 -6.8 SperoTh n Q SPRO 19.00 9.66 69 11.27 608 12.12 11.04 -.07 -4.1tSphr3D grs Q ANY 5.22 .29 120 .30 936 .33 .29 -.02 -87.6 Spherix rs Q SPEX 2.42 .96 245 1.05 520 1.15 1.03 +.02 -24.9 SpF LgCap n N FMDG 33.20 26.89 29.76 0 29.76 29.76 +.34 +6.2 Spire N SR 2.25 3.0 21 82.85 60.09 146 74.75 1179 75.95 72.20 +2.85 -.5 SpiritAero N SPR .48 .6 19 105.20 68.35 719 86.92 4086 89.42 85.05 +1.06 -.4 SpiritAir N SAVE 18 48.81 30.32 638 43.94 3613 44.34 42.15 +1.34 -2.0 SpirMTA n N SMTA 11.19 8.90 331 10.63 1581 10.68 9.79 +.84 +16.6sSpiritRltC N SRC .72 8.5 13 8.51 6.58 3485 8.47 21096 8.53 8.22 -.01 +10.2 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 4 23.35 31 23.94 23.09 +.14 -6.0 SpirtTex n Q STXB 74 22.55 20.04 7 21.48 30 21.83 21.44 -.31 -1.7 Splunk Q SPLK 121.64 56.80 759 105.79 4731 106.61 100.42 +5.32 +27.7 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 67 15.40 595 15.60 14.55 +.80 -1.6 SportsWhs Q SPWH 10 6.99 3.40 119 4.90 983 4.95 4.56 -.03 -25.9 Spotify n N SPOT 198.99 135.51 1559 189.06 6664 190.00 175.50 +13.56 +26.9 SpragueRs N SRLP 2.67f 10.8 14 29.00 21.80 22 24.80 117 25.65 24.05 -.60 +2.5 SprBkPh n Q SBPH 18.93 10.81 88 12.03 809 14.50 11.99 -2.09 -10.5 Sprint N S 3 8.87 4.81 6200 6.03 95562 6.24 5.66 +.41 +2.4tSprottSilv N PSLV 6.85 5.55 123 5.54 1059 5.63 5.54 -.08 -12.6 SprottFoc Q FUND .75e 9.7 8.39 7.26 9 7.71 528 7.91 7.65 -.11 -2.7tSprottGold N PHYS 11.15 9.73 450 9.76 1731 9.82 9.73 -.04 -7.8 SprottPPP N SPPP 9.91 7.47 16 7.88 98 7.94 7.74 -.02 -15.7 Sprouts Q SFM 24 28.29 17.55 1683 23.69 7344 23.99 22.94 +.34 -2.7 Square n N SQ 73.19 24.22 13361 70.60 43205 72.23 68.74 +2.24 +103.6 StaarSur Q STAA 43.15 10.25 372 39.95 4120 41.35 37.50 +2.05 +157.7 Staff360 rs Q STAF 5.70 1.14 270 2.27 1229 2.44 2.02 +.22 -27.9 STAG Indl N STAG 1.39 5.0 37 28.95 22.42 567 27.72 5262 28.19 27.56 -.37 +1.4 STAG pfC N STAGpC 27.19 24.76 18 26.05 25 26.30 26.05 -.30 -.5 StageStrs N SSI .20 8.9 3.25 1.45 82 2.25 860 2.36 2.01 +.22 +33.9 Stamps.cm Q STMP 30 285.75 160.00 388 255.50 2429 268.80 220.51 -5.95 +35.9 SP Matls N XLB .98e 1.7 64.17 53.41 6052 58.68 26135 59.87 58.61 -.61 -3.1 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5342 89.63 25964 90.38 89.32 -.18 +8.4 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13459 53.24 61276 54.51 53.13 -1.05 -6.4sSP Consum N XLY 1.12e 1.0 114.07 87.89 4946 112.72 20058 114.07 111.61 +.86 +14.2 SP Engy N XLE 2.04e 2.7 79.42 61.80 16975 75.29 61606 76.50 74.51 +.05 +4.2 SPDR Fncl N XLF .46e 1.6 30.33 23.79 83292 27.97 243008 28.56 27.83 -.15 +.2 SP Inds N XLI 1.12e 1.5 80.96 66.95 10685 75.07 42358 76.61 74.86 -.78 -.8 SP Tech N XLK .78e 1.1 74.24 56.67 11569 73.03 48163 73.90 72.52 +.31 +14.2 SpdrRESel N XLRE 34.02 29.17 2656 32.93 12014 33.67 32.91 -.61 SP Util N XLU 1.55e 2.9 57.23 47.37 13301 52.99 64295 53.66 52.79 -.31 +.6tStd AVB n Q STND 31.60 30.00 1 30.08 32 30.36 30.00 -.28 -3.1 StdMotor N SMP .84 1.7 28 51.80 40.56 52 48.55 447 48.92 47.12 +.86 +8.1 Standex N SXI .72 .7 22 110.00 89.40 27 106.20 121 107.10 103.35 +2.53 +4.3 StanBlkDk N SWK 2.64f 1.9 19 176.62 130.56 877 139.24 5527 146.51 138.63 -5.27 -17.9 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 17 25.41 63 25.51 25.37 +.8 StanBlD un N SWP 128.00 104.21 79 107.49 184 110.53 107.49 -1.23 -12.4 Stantec g N STN .55 17 29.25 24.05 15 25.70 79 26.40 24.75 -.35 -8.1 StarBulk rs Q SBLK 14.60 8.62 262 13.14 2013 14.27 13.04 -.86 +16.7 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 20 25.25 30 25.57 25.21 -.17 -.3 StarGas N SGU .47f 4.9 15 11.35 8.74 39 9.54 227 9.80 9.50 -.13 -11.3 StarsGp g Q TSG 38.95 15.85 1266 31.90 4828 33.05 31.40 -.75 +36.9 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 10510 51.51 38205 52.27 51.20 -.36 -10.3 Starret N SCX .40 6.2 21 9.40 5.80 2 6.45 40 6.75 6.35 -.05 -25.0 Startek N SRT 50 14.27 6.11 71 7.01 399 8.06 6.84 -1.04 -29.7 StarwdPT N STWD 1.92 8.9 11 23.04 19.47 2276 21.66 16205 22.85 21.06 -1.13 +1.5 StatAutF Q STFC .40 1.3 34.31 22.11 18 31.09 146 31.75 29.54 +.21 +6.8 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 92 32.33 581 32.55 31.54 +.43 +8.3tStateStr N STT 1.68 2.0 14 114.27 84.56 2504 83.99 10561 87.90 83.52 -2.89 -14.0 StateSt pfC N STTpC 25.57 24.01 7 25.04 36 25.16 25.02 -.02 -.6 StateSt pfD N STTpD 28.96 26.00 41 26.97 130 27.20 26.90 -.17 -1.8 StaStCp pfG N STTpG 28.45 25.50 41 25.88 150 26.18 25.83 -.22 -4.6 StateSt pfE N STTpE 27.16 25.47 19 26.05 90 26.13 25.97 +.01 -1.5 SteadyM n Q STDY 11 6.55 2.60 41 4.73 242 4.75 4.60 +.03 +27.7 StealthGas Q GASS 15 4.70 2.94 18 3.60 140 3.71 3.57 -.07 -17.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 48

SteelCon Q STCN 2.90 1.46 50 2.07 186 2.19 2.02 -.07 -16.9 StlDynam Q STLD .75 1.7 13 52.10 32.20 2817 43.61 8897 45.63 43.05 -.63 +1.1tSteelPtrs N SPLP .38p 8 20.70 15.90 18 16.95 56 17.15 15.90 +.55 -13.3sSteelPr pfA N SPLPpA 23.22 19.75 29 22.84 165 23.22 22.78 -.26 +7.9 Steelcse N SCS .54f 3.9 15.90 12.50 820 14.00 2424 14.23 13.75 +.15 -7.9 SteinMart s Q SMRT .30 11.3 4.04 .48 887 2.65 2010 2.72 2.12 +.41 +128.4 StellrAcq n Q STLR 10.49 10.00 10.43 112 10.48 10.36 +.01 +2.2 StellusCap N SCM 1.36 10.0 11 14.29 11.07 83 13.60 450 13.74 13.06 +.40 +3.5 StellCap22 N SCA 1.44 5.7 25.50 24.78 2 25.40 2 25.40 25.30 +.10 +.3 StemlineTh Q STML 20.55 7.30 100 14.95 734 15.43 13.95 +.80 -4.2 Stepan N SCL .90f 1.0 21 89.91 68.09 49 87.01 280 89.75 86.27 -1.84 +10.2 Stericycle Q SRCL 79.18 56.64 778 61.47 5067 62.92 61.19 -.19 -9.6 Stericyc pf Q SRCLP 5.25 11.3 68.36 43.93 47 46.33 167 47.43 46.13 -.10 -12.5sSteris plc N STE 1.36f 1.2 29 117.48 81.94 472 114.83 3188 117.48 105.98 -1.92 +31.3 SterlingBc N STL .28 1.3 13 26.50 21.00 1216 22.10 7242 22.60 21.78 +.15 -10.2 SterlBc pfA N STLpA 26.74 25.65 5 26.45 43 26.48 26.34 -.02 +.5tSterlBcp n Q SBT .04 .3 14.98 11.53 10 11.72 362 12.87 11.53 -.64 -7.7 SterlCons Q STRL 21 18.90 9.42 148 15.58 1658 16.07 13.89 +1.53 -4.3sSMadden Q SHOO .80 26 57.50 37.25 282 56.65 1543 57.50 54.88 +.75 +21.3 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.85 2 10.86 10.50 +.25 +5.9 StewInfo N STC 1.20 2.7 24 47.37 34.48 86 44.68 368 45.57 44.35 -.07 +5.6 StifelFin N SF .48f .9 17 68.76 44.44 292 53.63 1570 56.28 53.15 -1.63 -10.0 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 2 26.08 29 26.17 25.98 +.01 -3.7 Stif 47 ef N SFB 26.20 23.25 4 24.35 64 24.57 24.21 -.11 -2.3 StitchFix n Q SFIX 35.45 14.48 2733 33.31 8615 33.73 28.82 +4.40 +29.0 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 16 37.90 162 38.35 37.59 +.5 StoneHEM N EDF 2.16 15.5 17.31 12.80 168 13.98 537 14.37 13.90 -.11 -12.1 StonHEmM N EDI 1.81 13.7 16.45 12.63 101 13.27 361 13.70 13.11 -.04 -14.8 StoneCastle Q BANX 1.52 7.0 16 24.92 20.00 7 21.76 94 22.52 21.55 -.92 +8.1 StoneMor N STON 1.32 29.0 7.20 3.44 52 4.55 379 4.59 4.27 +.22 -30.6 Stonerdg N SRI 22 37.69 15.84 163 31.51 1129 32.65 30.78 +.42 +37.8sStoreCap N STOR 1.24 4.4 24 28.62 22.51 1216 28.28 7905 28.68 28.18 +8.6 StrataS rs Q SSKN 2.81 1.06 156 2.08 1360 2.15 1.95 +.02 +69.1 Stratasys Q SSYS 25.00 17.17 1160 24.14 5518 24.25 21.96 +2.18 +20.9 StratEdu Q STRA 2.00f 1.6 37 132.01 76.40 91 126.64 891 128.49 122.05 +4.02 +41.4 StratALL36 N GJT .29 1.4 21.85 19.50 1 21.30 5 21.30 21.01 +.15 +6.5 Strat D35 N GJP .74 3.2 23.69 21.97 0 23.37 1 23.37 23.27 +.70 +1.9 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.35 3 21.35 21.26 +.09 +5.4 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.82 4 26.32 25.74 -.03 -.2 StratUSM N GJH .64 6.4 10.95 9.37 10.00 3 10.11 10.00 -.5 StratWMT N GJO .22 1.0 23.36 21.73 22.60 1 22.85 22.60 -.05 +1.6 Strattec Q STRT .56 1.7 19 49.20 29.70 15 33.55 43 34.85 32.16 +1.30 -23.0 StratusPrp Q STRS 1.00e 53 35.90 27.25 1 30.15 11 30.20 29.50 +.55 +1.5 StreamHlth Q STRM 2.82 .92 7 1.24 44 1.32 1.21 -.06 -26.6tStrgbrBio n Q SBBP 9.25 4.30 584 6.10 13901 6.55 4.30 +1.45 -15.9 Stryker N SYK 1.88 1.1 28 179.84 137.70 764 165.88 4982 168.18 164.30 +.58 +7.1 SturmRug N RGR 1.36f 2.3 20 64.55 43.00 104 57.90 789 58.40 54.45 +2.60 +3.7 SubPpne N SPH 2.40 10.0 34 27.05 21.85 636 23.91 1535 24.00 22.25 +1.52 -1.3 SumitMitsu N SMFG 9.67 7.33 7853 7.72 10573 8.04 7.70 -.38 -11.2 SummerInf Q SUMR 2.25 .72 310 1.72 686 1.75 1.45 +.20 +14.7 SumFWV Q SMMF .52 2.1 13 28.16 21.20 4 25.25 44 25.46 25.00 +.10 -4.1 SummitHtl N INN .72 5.4 13 16.58 12.77 425 13.45 2030 13.82 13.38 -.29 -11.7 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 9 24.41 28 24.45 24.20 +.07 -4.3 SumHP pfE N INNpE 26.25 22.82 402 24.03 419 24.69 23.75 +.19 -6.4tSumtMtls n N SUM .29t 19 34.06 20.48 2200 20.42 10677 21.53 20.37 -.62 -35.1 SummitMP N SMLP 2.30 13.6 22.95 13.10 483 16.85 1355 17.20 16.35 +.02 -17.8 SumtSem n Q WISA 5.00 4.20 6 4.56 40 5.00 4.52 -.16 -3.0sSmtStB s Q SSBI .48 3.1 22 16.10 11.65 2 15.60 19 16.10 15.35 +23.8 SumTher n Q SMMT 16.86 2.16 52 2.33 277 2.54 2.20 -.11 -79.0sSunCmts N SUI 2.84f 2.9 99 100.00 80.12 330 98.48 1387 100.12 98.28 -.18 +6.1 SunHydrl Q SNHY .36 .8 40 70.83 41.68 123 47.17 1166 53.02 46.54 -4.10 -27.1 SunLfFn g N SLF 1.90 44.50 37.39 553 39.19 2930 40.66 38.10 -1.05 -5.0 SunCokeE N SXC .99e 6 14.32 8.20 245 11.21 1702 11.70 11.04 +.08 -6.5 SunCokeEn N SXCP 1.60m 9.2 10 21.95 14.70 110 17.45 1023 17.80 16.65 +1.00 Suncor g N SU 1.44 42.55 30.68 2585 40.72 11876 42.24 40.51 -.66 +10.9 SundEng n Q SNDE 9.59 3.61 1 5.60 40 5.90 5.30 +.08 -5.7 SunesisP rs Q SNSS 7.69 1.82 165 2.34 781 2.60 2.10 +.02 -36.6 SunlOnl n N STG 14.08 5.77 294 6.51 477 6.74 5.90 +.31 -41.4 SunLink A SSY 2.08 1.22 6 1.36 12 1.44 1.31 +.01 -14.2 SunocoLP N SUN 3.30 11.9 82 33.11 24.46 1052 27.82 3374 28.15 25.80 +.88 -2.0 SunOpta Q STKL 9.65 6.27 175 8.20 1243 8.70 7.80 -.35 +5.8 SunPower Q SPWR 10.00 6.46 1231 7.18 5346 7.53 7.11 -.12 -14.8 Sunrun n Q RUN 12 16.45 4.21 9787 13.29 15746 14.84 11.80 -.55 +125.3 SunstnHtl N SHO .20 1.3 18 17.60 14.09 1471 15.86 6769 16.52 15.84 -.50 -4.1 SunstHt pfE N SHOpE 27.22 24.65 0 26.05 13 26.11 25.95 -.04 -.3 SunstHt pfF N SHOpF 1.61 6.3 26.98 23.60 0 25.37 1 25.37 25.16 +.28 -1.9 SunTrst N STI 1.60 2.2 14 73.44 51.96 2004 71.95 13078 72.97 71.52 -.19 +11.4 SunTr pfA N STIpA 1.50 6.5 25.83 22.97 34 23.12 223 23.40 23.12 -.16 -6.0tSunworks n Q SUNW 1.95 .88 82 .89 467 1.04 .88 -.10 -15.2 SuperMicro Q SMCI 14 27.90 16.10 185 19.80 2518 21.40 18.65 -1.20 -5.4 SuperCom Q SPCB 4.95 1.53 144 1.92 803 1.93 1.69 +.22 -50.9 SupTech rs Q SCONW 14.90 2.41 45 2.59 426 2.92 2.51 -.10 -76.2 SupDrillg A SDPI 2.33 .65 19 1.90 162 1.96 1.71 +.11 +29.3 SupEnrgy N SPN .32 3.3 12.73 7.66 1195 9.68 8189 9.70 9.07 +.48 +.5tSupGpCos s Q SGC .40f 2.1 17 28.85 18.53 9 19.42 85 20.90 18.53 +.56 -27.3sSuperiorInd N SUP .36 1.6 34 22.50 12.70 288 21.95 1499 22.50 18.35 +3.35 +47.8 Supernus Q SUPN 34 61.25 33.30 1498 46.15 7400 55.50 45.25 -6.60 +15.8sSupvalu rs N SVU 16 32.40 13.60 1057 32.03 8992 32.40 31.97 -.20 +48.3 supprt.cm rs Q SPRT 3.15 2.01 4 2.84 80 2.87 2.70 +.12 +17.4tSurfaceOn n Q SURF 18.18 10.38 147 10.39 449 11.47 10.11 -.33 -22.1 SurgPtrs n Q SGRY 20.60 7.10 609 17.80 2348 18.00 14.01 +1.95 +47.1sSurmodic Q SRDX 69.90 24.25 126 70.45 1124 70.50 63.00 +11.10 +151.6 SuthrlAs n N SLD 1.52 9.3 16.75 13.55 28 16.40 213 16.75 16.10 -.30 +8.3 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.12 4 26.20 25.82 +.40 +1.8 SwEBioFu23 N FUE 8.34 6.00 1 6.31 1 6.31 6.31 +.12 -9.9 SwEGrain23 N GRU 3.89 3.22 1 3.47 31 3.61 3.47 -.13 +3.8 SwRCmETR N RJN 3.72 1.87 1 3.15 19 3.20 3.11 +12.7 SwRCmMTR N RJZ 9.20 7.81 7 8.02 23 8.02 7.92 +.11 -10.2 SwRCmATR N RJA 6.48 5.79 96 5.94 275 6.14 5.94 -.13 -1.0 SwERCmTR N RJI 5.96 4.85 83 5.50 530 5.59 5.49 -.04 +1.9 SwisHelv N SWZ .64e .2 13.74 12.01 6 12.83 122 13.00 12.37 -.05 +.5 Switch n N SWCH .03e 20.45 11.85 1306 14.07 5202 14.22 13.23 +.69 -22.6 SykesEnt Q SYKE 49 33.48 25.77 110 28.48 518 30.45 28.01 -.72 -9.4 Symantec lf Q SYMC .30 1.6 9 34.20 17.81 5556 19.18 48651 19.76 18.96 -.07 -31.6 Synacor Q SYNC 3.79 1.35 56 2.40 1420 2.50 2.05 +.35 +4.3sSynalloy Q SYNL .13m .6 24.80 10.41 26 23.50 246 24.80 21.60 +1.95 +75.4 Synaptics Q SYNA 55.25 33.73 2331 42.69 4824 49.80 42.59 -5.77 +6.9 Synchrony N SYF .84f 2.9 11 40.59 28.33 5212 29.41 27703 30.31 29.38 -.44 -23.8tSyndaxP n Q SNDX 15.20 6.10 206 7.04 1581 7.94 6.10 +.71 -19.6 SyneosH h Q SYNH 59.80 31.10 833 49.35 8535 53.30 48.35 -3.25 +13.2 SynrgyPh Q SGYP 3.90 1.43 1696 1.75 17446 1.94 1.59 +.16 -21.5tSynlogic rs Q SYBX 23.00 7.56 227 7.70 1007 9.17 7.56 -1.08 -20.6 Synnex N SNX 1.40 1.5 12 141.94 93.87 256 94.83 1152 97.93 94.26 -.98 -30.2 Synopsys Q SNPS 47 94.80 75.59 1156 93.53 5566 93.87 90.70 +2.39 +9.7 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1521 49.53 7351 50.39 49.05 -.46 +3.3 Syntel Q SYNT 15.00e 20 40.89 17.79 640 40.60 3589 40.80 40.54 +76.6 Synthes rs Q SES 4.71 2.00 2 2.65 39 3.00 2.55 +.05 -6.7tSynthBiol A SYN 1.05 .10 786 .11 5422 .13 .10 -.01 -78.0 Sypris Q SYPR .08 4.9 1.90 1.25 1 1.63 62 1.63 1.46 +.17 +18.1 SyrosPhar n Q SYRS 24.38 6.30 68 12.22 512 12.33 9.65 +2.05 +25.6 Sysco N SYY 1.44 2.1 27 71.97 50.05 3867 68.48 13770 70.68 68.16 -.09 +12.8 Systemax N SYX .22 .6 34 47.75 22.35 193 35.79 642 38.28 35.49 -2.23 +7.6T -:T-MobileUS Q TMUS 25 66.52 54.60 2225 64.98 27764 66.40 61.58 +3.43 +2.3 TAL Educ s N TAL 47.63 25.60 3131 34.60 18428 35.49 32.02 +2.15 +16.5 TAT Tch h Q TATT .34e 4.6 17 11.65 7.20 2 7.34 12 7.43 7.25 -.06 -30.1 TC PpLn N TCP 2.60 7.7 11 57.08 22.64 1629 33.64 3148 34.47 30.11 +3.38 -36.6 TCF Fncl N TCF .60 2.4 16 27.34 14.58 969 25.39 4709 25.88 25.10 -.18 +23.9 TCF deo pfC N TCFpD 26.06 23.92 9 24.55 175 24.90 24.46 -.25 -4.6 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 126 17.23 736 18.00 17.16 -.69 -14.0 TCP Cap Q TCPC 1.44 9.7 11 17.03 13.72 154 14.81 893 14.98 14.60 -.05 -3.1 TCW Strat N TSI .21 3.7 6.01 5.34 29 5.52 220 5.60 5.50 +.03 -6.0 TD Ameritr Q AMTD .84 1.4 28 63.01 41.88 1775 58.56 9338 59.11 56.66 +1.56 +14.5tTDH Hld n Q PETZ 31.75 2.38 54 2.58 152 2.95 2.38 -.22 -54.3 TE Connect N TEL 1.76 1.9 26 108.23 77.15 1648 92.15 6947 95.37 91.73 -.94 -3.0 TESSCO Q TESS .80 4.7 33 24.85 12.15 4 17.05 23 17.90 16.75 -.45 -15.4 TFS Fncl Q TFSL .68 4.4 51 16.62 14.32 78 15.31 550 15.66 15.26 -.13 +2.5 TG Thera Q TGTX 17.35 7.25 709 11.85 4745 12.35 11.26 +.30 +44.5 THL Credit Q TCRD 1.08 13.2 8 10.06 7.70 132 8.19 758 8.20 7.76 +.23 -9.5 THL Crd21 N TCRX 26.31 25.07 25.50 6 25.60 25.36 +.12 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.62 3 25.62 25.53 -.02 -1.2 THLCSenL N TSLF 1.32 7.9 18.19 16.30 19 16.81 113 17.00 16.79 -.12 -.3tTIM Part N TSU .28e 1.9 23.12 15.15 1656 14.64 6017 16.64 14.55 -1.93 -24.2sTJX N TJX 1.56 1.5 23 100.45 66.44 3825 100.70 12633 101.23 97.56 +3.11 +31.7sTMSR Gl s Q TMSR 7.00 3.50 71 5.25 155 10.32 4.18 +1.45 +5.4 TOP Shi rs Q TOPS 46.00 .69 354 .98 2314 1.05 .96 -.04 -61.0 TPG Pac n N TPGH 10.20 9.67 260 10.07 905 10.18 10.07 -.13 +3.5 TPG RE n N TRTX 1.72f 8.9 23 21.05 18.22 526 19.39 5474 20.82 19.35 -1.19 +1.8 TPG SpLnd N TSLX 1.56 7.9 9 21.74 17.00 161 19.87 1164 20.26 19.81 +.02 +.4 TPI Co n Q TPIC 32.22 16.35 515 27.51 2711 31.93 27.18 -3.87 +34.5 TSR Inc Q TSRI 42 9.40 3.80 0 7.64 73 8.60 6.95 +.74 +46.8tTTEC Hl Q TTEC .54f 2.1 25 43.75 26.15 51 25.85 441 32.80 25.75 -6.10 -35.8 TTM Tch Q TTMI 42 19.91 12.76 813 18.60 4316 19.25 18.41 -.16 +18.7 TableauA N DATA 112.42 67.39 488 103.70 4243 104.87 100.76 +.86 +49.9 Tabula n Q TRHC 70.15 14.52 372 66.25 1762 68.21 59.87 +5.92 +136.2sTactSys n Q TCMD 59.99 22.72 164 57.15 1926 59.99 48.49 +6.31 +97.2 TahoeRes N TAHO .24 5.5 7.00 3.76 1872 4.34 7744 4.49 4.27 -.12 -9.4 TailorBr N TLRD .72 3.3 12 35.94 10.00 934 21.99 3936 22.22 20.47 +1.07 +.7 Taitron h Q TAIT .10 4.7 2.89 1.22 15 2.12 105 2.14 1.96 +.18 +26.0 Taiwan N TWN 22.25 19.25 1 20.09 6 20.51 20.09 -.38 -3.7 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 7053 41.03 31478 42.11 40.79 -.66 +3.5 TakeTwo Q TTWO 130.43 87.66 2665 128.80 11263 130.00 119.86 +5.39 +17.3tTakung n A TKAT 28 5.05 .90 32 1.10 124 1.25 .90 -.11 -56.2 Talend n Q TLND 64.55 35.46 163 58.69 2233 59.12 53.51 +1.23 +56.6 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 4575 24.74 7022 25.24 23.79 +.66 -3.9 TalosEn rs N TALO 40.16 20.70 36 33.95 393 37.60 33.78 -2.97 +5.6sTandmD rs Q TNDM 33.93 2.14 1650 30.90 13924 33.93 29.50 -2.13 +1209.3 TandyLthr Q TLF 12 8.75 6.79 0 7.75 7 7.99 7.55 +.05 TangerFac N SKT 1.40f 5.9 12 26.84 19.86 577 23.64 4295 24.46 23.51 -.64 -10.8 Tantech n Q TANH 4.54 1.10 519 1.54 2857 1.65 1.42 +.05 -40.3 TanzRy g A TRX .68 .24 28 .41 296 .44 .41 -.03 +47.5 Taoping h Q TAOP 5.20 .86 38 1.22 197 1.22 1.10 +.07 -17.6 Tapestry N TPR 1.35 2.8 30 55.50 38.70 2922 47.93 20581 48.06 44.73 +1.40 +8.4 Tapimmu n Q TPIV 13.55 2.58 502 7.63 1057 8.50 6.83 +.35 +94.6 Tarena Q TEDU .28e 3.2 19.25 7.11 121 8.77 399 9.36 8.65 -.22 -41.5sTargaRes N TRGP 3.64 6.7 54.81 39.59 2283 53.98 12229 54.81 51.62 +2.35 +11.5 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 10 27.18 71 27.30 27.00 +.14 +2.6sTarget N TGT 2.56f 3.1 15 83.06 53.90 2343 82.71 13848 83.17 81.08 +1.26 +26.8 TaroPhrm N TARO 11 128.46 93.01 79 106.89 234 116.49 104.00 -8.57 +2.1tTaseko A TGB 2.46 .70 823 .77 6515 .80 .70 -.02 -67.1tTataMotors N TTM 35.47 17.86 1694 17.87 6428 18.75 17.66 -.98 -46.0 Taubmn N TCO 2.62f 4.2 22 66.61 44.78 682 62.63 2085 63.58 62.00 -.82 -4.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.37 13 25.48 25.18 +.15 +1.0 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 179 25.01 190 25.10 24.95 -.07 -.8 TaylrDv Q TAYD 26 15.14 9.70 0 11.77 5 11.83 11.30 -.06 -12.3 TaylorMH N TMHC 12 28.42 18.80 848 19.60 5390 20.23 19.27 +.05 -19.9 Team N TISI 24.15 10.45 640 23.15 2628 23.95 21.90 +1.25 +55.4 TechData h Q TECD 27 111.10 75.31 109 84.31 642 86.38 82.69 +1.40 -13.9 TechComm Q TCCO 15.40 3.70 9 5.00 1163 5.95 4.60 +1.15 -56.3 Technip N FTI .13 17 35.00 24.53 2177 30.00 11988 31.89 29.82 -1.21 -4.2 TechTarg Q TTGT 34.47 9.11 1058 24.43 4954 29.19 21.14 -3.62 +75.5 TeckRes g N TECK .16e 30.80 20.06 1509 24.33 6433 25.61 24.24 -.53 -7.0 Tecnoglass Q TGLS .56 6.3 21 9.88 5.50 12 8.95 62 9.14 8.69 +.26 +21.8 Tecogen Q TGEN 4.20 2.05 18 3.50 39 3.50 3.13 +.25 +29.6 Teekay N TK .22 3.2 10.90 6.69 561 6.98 2693 7.19 6.78 -25.1 TeekLNG N TGP .56 3.4 83 21.65 15.65 520 16.60 1297 16.85 16.00 -.10 -17.6 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 2 25.80 45 26.05 25.75 -.25 +2.2 TeekOffsh N TOO .04m 1.6 85 3.12 2.14 197 2.55 1647 2.57 2.48 +.03 +8.1 TeekOf pfA N TOOpA 1.81 8.1 24.49 20.24 6 22.46 35 23.35 22.44 -.34 -2.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 21.77 10 24.28 96 25.01 24.27 -.02 -2.3sTeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 16 24.60 153 25.45 24.50 -.05 -1.8 TeekayTnk N TNK .21 20.6 15 1.95 .94 604 1.02 4103 1.05 .97 +.01 -27.1 Tegna N TGNA .28 2.6 6 15.60 10.00 1509 10.72 11086 11.55 10.66 -.17 -23.9 TejonRnch N TRC 26.25 18.59 113 22.37 429 23.50 21.95 -.94 +7.8 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 62 22.65 559 22.93 22.46 +.13 +.4 TeklaHcrOp N THQ 1.35a 7.5 19.00 16.02 64 17.99 542 18.17 17.88 +.06 +2.7 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 36 19.75 269 20.06 19.67 +.01 +.6 TeklaWH n N THW 1.40 10.3 14.83 12.47 82 13.61 432 13.79 13.44 +.16 TelInstEl A TIK 38 6.35 2.05 5 2.66 356 3.17 2.50 +.21 +2.5sTeladoc n N TDOC 71.30 27.35 3588 71.85 10188 71.90 62.38 +9.35 +106.2 Telaria n N TLRA 5.30 3.42 205 3.76 1246 4.04 3.45 +.21 -6.7tTlcmArg N TEO .71e 4.1 40.19 17.00 508 17.33 1169 20.48 16.95 -2.88 -52.7 TelItalia N TI 11.28 6.69 137 6.95 641 7.43 6.91 -.45 -19.5tTelItaliaA N TI/A .30e 4.8 9.60 6.09 38 6.19 102 6.49 6.08 -.34 -14.1sTeledyne N TDY 36 235.60 142.78 87 231.45 974 235.60 223.68 +3.45 +27.8 Teleflex N TFX 1.36 .6 28 288.78 203.13 207 228.13 1645 247.38 227.52 -17.73 -8.3tTelefBrasil N VIV .64e 6.1 12 17.33 10.65 3138 10.51 7858 11.44 10.39 -.71 -29.1 TelefEsp N TEF 1.20e 14.0 11.58 8.41 1252 8.53 4926 8.96 8.52 -.39 -11.9 Telenav Q TNAV 6.90 4.50 229 5.90 729 6.10 5.05 +.80 +7.3sTelData N TDS .64 2.1 10 30.80 23.54 959 30.00 5896 30.80 27.17 +3.16 +7.9 TelData45 N TDI 1.66 6.5 26.61 23.29 4 25.41 8 25.59 25.40 +.03 -.5 TelData 61 N TDA 1.47 5.9 25.64 23.11 3 24.92 21 25.08 24.71 +.22 +.1 TelData60 N TDJ 1.75 6.9 25.98 23.95 6 25.31 29 25.32 25.19 +.12 +.1 TelData59 N TDE 1.72 6.8 26.15 24.26 3 25.26 36 25.35 25.20 +.06 -.2 Teligent Q TLGT 7.34 2.43 303 4.11 2103 4.14 3.45 +.14 +13.1 Tellurian rs Q TELL 13.74 6.45 800 7.10 4219 7.68 6.90 -.48 -27.1 Telus gs N TU 2.10 38.50 34.28 296 36.06 1754 36.74 35.94 -.26 -4.8 TmpDrgn N TDF 4.00e 2.4 24.65 19.87 29 20.55 170 21.01 20.09 +.02 -4.5 TmpEMF N EMF 1.28e 2.1 18.00 14.17 30 14.52 133 14.99 14.44 -.35 -11.5 TmpEMI N TEI .80a 7.7 11.98 10.18 126 10.36 511 10.62 10.36 -.24 -7.3 TmpGlb N GIM .30 4.8 6.77 6.09 218 6.21 1396 6.32 6.20 -.06 -3.9 TempurSly N TPX 15 68.05 41.10 887 55.59 9971 58.30 49.91 +5.53 -11.3sTenable n Q TENB 35.51 29.10 432 33.97 2288 35.51 29.64 +4.04 +12.3 Tenaris N TS .69e 2.0 40.64 25.91 1545 34.48 8895 35.45 34.13 +.23 +8.2 TenaxTh rs Q TENX 12.63 4.41 16 6.05 49 6.49 5.96 -.44 -38.3 TenetHlth N THC 39.74 12.25 1844 32.29 15215 39.39 31.25 -6.12 +113.0 Tengsco A TGC 2.47 .55 127 1.08 788 1.16 1.06 +35.0 Tennant N TNC .84 1.1 86.03 59.00 40 77.90 283 81.40 76.75 -2.60 +7.2 Tenneco N TEN 1.00 2.3 7 65.59 41.64 732 42.80 2087 45.55 42.32 -2.42 -26.9 TVA 28 N TVC .96 3.9 25.97 23.29 2 24.40 41 24.45 24.24 +.11 -2.8 TVA 29 N TVE .84 3.5 26.98 23.22 11 23.80 56 24.05 23.72 +.07 -4.8 Teradata N TDC 25 44.27 29.90 761 40.63 5554 41.07 37.79 +2.50 +5.6 Teradyn N TER .36 .9 32 50.68 32.06 3244 41.71 10395 44.51 41.39 -2.04 -.4 Terex N TEX .40 1.1 34 50.17 35.30 1720 37.88 7365 41.06 37.58 -2.37 -21.4 Ternium N TX 1.10e 3.5 10 42.43 26.37 420 31.06 2153 35.41 30.69 -4.54 -1.7 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 9.55 625 10.65 2952 10.83 10.41 +.19 -11.0 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 279 37.77 1308 38.12 37.36 -.26 +7.7 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 17 30.23 53 30.43 29.92 +.15 -2.1tTesaro Q TSRO 136.45 25.62 940 26.67 11403 28.37 25.62 -.30 -67.8 Tesla Inc Q TSLA 389.61 244.59 11529 355.49 92754 387.46 339.15 +7.32 +14.2sTetraTc Q TTEK .48 .7 28 70.75 39.95 263 68.65 1885 70.75 65.21 +3.20 +42.6 TetraTech N TTI 4.87 1.85 861 4.73 3889 4.75 4.09 +.38 +10.8 Tetraphase Q TTPH 7.98 2.05 524 3.22 2805 3.40 2.93 +.25 -48.9 TeucrCorn N CORN 19.00 15.66 339 16.42 541 17.08 16.41 -.53 -2.1 TeucrSug N CANE 10.12 6.75 54 6.88 179 7.09 6.84 -.11 -29.7 TeucrWht N WEAT 7.33 5.80 355 6.92 1187 7.24 6.90 -.11 +15.3 TeucrSoyb N SOYB 19.47 15.36 316 16.03 579 16.88 16.00 -.65 -10.3 TeucrmAgs N TAGS 25.70 20.50 0 21.30 0 21.30 21.30 +.04 -3.6 TevaPhrm N TEVA .73e 3.3 10 25.14 10.85 4125 22.48 54104 23.70 21.94 +.31 +18.6 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 0 25.56 6 25.59 25.54 -.08 +1.1 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 1 25.42 38 25.51 25.40 -.04 -.5 TxCapBsh Q TCBI 18 103.05 69.65 146 91.60 1410 93.10 90.20 +.70 +3.0 TexInst Q TXN 2.48 2.3 28 120.75 79.60 7635 110.09 22971 116.61 109.35 -2.75 +5.4sTexPacLd N TPL .29f 825.90 351.96 10 805.00 65 825.90 794.98 +6.18 +80.2 TexRdhse Q TXRH 1.00 1.6 29 70.86 44.29 423 63.20 2812 65.98 63.13 -.10 +20.0tTextainer N TGH .96 6.8 26.50 13.75 245 14.05 1413 16.25 13.50 -2.10 -34.7 Textron N TXT .08 .1 36 69.36 47.24 1282 65.75 6098 67.68 65.41 -1.25 +16.2 The9Ltd rs Q NCTY 5.04 .83 29 .92 118 .98 .83 +.02 -52.1 TherapMD Q TXMD 7.66 4.34 3052 5.24 11341 5.49 5.15 +.02 -13.2 TherpxBio n Q TRPX 7.69 3.00 4 3.72 45 3.80 3.43 -.12 -30.3 TheravBio Q TBPH 35.90 21.27 236 28.02 1487 29.99 26.84 -.48 +.5sThermoFis N TMO .68 .3 29 236.29 170.07 1118 231.42 5545 236.29 230.61 -1.90 +21.9 Thermon N THR 53 27.66 15.74 86 26.06 766 26.50 24.84 +.81 +10.1 TheStreet Q TST .10 4.5 4 2.50 .75 61 2.20 665 2.35 1.76 -.07 +51.7 ThirdPtRe N TPRE 11 17.10 12.28 585 13.15 3463 13.65 12.95 -.40 -10.2 1347PrpIns Q PIH 45 8.25 6.55 0 7.20 31 7.50 7.15 -.7 1347PrIn pf Q PIHPP 28.00 24.15 25.94 4 25.94 25.83 +.01 +6.3 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 822 42.06 4700 42.54 40.63 +.69 -3.5 Thor Inds N THO 1.48 1.5 11 161.48 87.62 725 96.76 3176 99.33 94.52 -.44 -35.8s3D Sys N DDD 80 18.70 7.92 8265 19.88 40073 20.00 12.73 +7.03 +130.1 3M Co N MMM 5.44f 2.7 28 259.77 190.57 1893 201.96 7545 209.61 201.00 -5.33 -14.2sThundBr n Q TBRG 9.67 9.60 77 9.63 1676 9.67 9.60 +.03 -.2sThundBr un Q TBRGU 10.18 9.97 10.16 91 10.18 10.10 +.01 +1.1 TiberAcq n Q TIBR 9.74 9.55 9.60 361 9.62 9.59 +.02 +.3 TiberAc un Q TIBRU 10.19 10.00 10.17 295 10.18 10.16 +.01 +1.5 Tidwtr N TDW 1.00 3.0 35.98 21.01 84 33.12 514 33.29 31.74 +.98 +35.7sTierREIT n N TIER .72 3.0 24.98 16.67 1953 23.86 3638 24.98 23.20 +.48 +17.0 Tiffany N TIF 2.20f 1.6 40 141.64 86.15 1218 134.34 5495 138.10 131.75 -1.46 +29.2 TileShop Q TTS .20 45 16.05 5.15 140 8.15 1212 8.45 7.80 -15.1sTillys N TLYS 39 16.61 8.42 102 16.33 615 16.63 15.31 +.99 +10.6 Tilray n Q TLRY 34.10 20.10 473 25.82 4075 26.00 24.29 +1.67 +15.3 TmbrlndBc Q TSBK .52a 1.4 19 39.45 25.50 8 36.80 40 37.66 35.99 +.31 +38.6 Timken N TKR 1.12 2.3 19 55.65 41.85 681 48.20 3386 49.53 46.25 +1.70 -1.9 TimknSteel N TMST 20.24 12.54 366 13.49 1871 14.75 13.33 -.10 -11.2 Tiptree Q TIPT .14 2.1 20 7.24 5.35 68 6.65 312 6.88 6.40 +.20 +11.8tTitan Intl N TWI .02 .3 14.53 6.71 560 7.24 6036 7.69 6.71 +.12 -43.8 TitanMach Q TITN 25.09 11.68 156 14.75 709 15.44 14.66 -.13 -30.3 TitanPh rs Q TTNP 2.85 .60 7 .93 77 .94 .88 +.04 -29.8 TivityHlth Q TVTY 19 48.50 29.95 241 33.80 2450 35.60 33.40 -1.45 -7.5 Tivo Cp Q TIVO .72 5.8 95 20.18 11.30 1041 12.35 5637 13.30 11.40 +.90 -20.8 Tocagen n Q TOCA 14.66 8.31 61 9.06 422 9.35 8.50 +.22 -11.6 TollBros N TOL .44 1.2 11 52.73 34.34 1981 35.67 7964 36.68 34.63 +.59 -25.7 Tompkins A TMP 1.92 2.3 21 91.99 71.27 17 84.39 91 86.62 84.39 -1.24 +3.7 TonixPh rs Q TNXP 5.11 .89 319 1.05 1049 1.19 1.00 -.08 -69.6 TootsieR N TR .36b 1.2 27 37.48 27.45 62 29.50 319 30.20 29.15 -.20 -16.5 TopImage Q TISA 1.75 .95 18 1.03 69 1.04 .98 -.01 -9.6 TopBuild n N BLD 33 87.21 54.52 407 76.43 1998 80.98 72.81 +3.25 +.9 Torchlght Q TRCH 1.51 .95 68 1.20 919 1.25 1.15 +.03 -10.4 Torchmark N TMK .64 .7 7 93.60 74.48 432 86.61 1671 88.19 86.05 -.26 -4.5 Trchmk pfC N TMKpC 27.47 25.44 21 25.92 90 26.07 25.86 -.11 -3.1 Toro Co s N TTC .80f 1.4 23 73.86 56.60 159 59.23 983 60.60 59.03 -.46 -9.2 TorDBk gs N TD 2.68 75.46 49.91 959 58.97 4759 59.67 58.53 -.27 +.7sMonTNAPpl N TPYP .45p 24.70 20.22 11 24.50 71 24.70 24.25 +.18 +4.9 TortWat n N TBLU 30.84 25.65 0 28.96 2 29.20 28.96 +.13 -2.8 TortEnInd N NDP 1.75 13.2 14.48 10.70 32 13.22 320 13.25 12.93 +.32 -.5 TortEnInf N TYG 2.62 8.8 32.40 24.24 93 29.90 530 30.20 29.00 +.92 +2.8 TortMLP N NTG 1.69 10.1 21.09 14.91 401 16.74 1923 16.93 16.21 +.43 -4.7 TortPplE N TTP 1.63m 8.9 20.21 15.55 58 18.38 241 18.52 18.06 +.10 -2.2 TortPw&E N TPZ 1.65 8.4 21.77 17.51 19 19.73 101 19.82 19.45 +.28 -4.2 Total SA N TOT 2.71e 4.4 65.69 49.75 3035 61.82 7577 65.15 61.51 -1.80 +11.8 TotalSys N TSS .52 .6 24 97.82 62.81 940 93.87 5635 94.60 92.73 +.74 +18.7sTottenAc un Q TOTAU 10.22 10.12 7 10.17 371 10.22 10.12 +.05 +.4 TowerIntl N TOWR .48 1.4 15 34.55 21.25 164 33.40 617 33.43 31.50 +1.47 +9.3 TowerSemi Q TSEM 11 36.69 19.61 691 20.04 2191 20.88 19.71 -.32 -41.2 TownSprts Q CLUB 14.85 5.00 129 9.85 583 10.30 9.45 -.25 +77.5 TowneBank Q TOWN .64f 2.0 35.30 27.85 68 32.20 460 32.40 31.60 +.35 +4.7 TownsqMda N TSQ .30 3.8 10 11.01 6.03 43 7.85 361 8.21 6.46 +1.18 +2.2 Toyota N TM 140.99 111.29 233 124.23 1104 129.14 124.13 -7.07 -2.3 TraconPh n Q TCON 3.95 2.00 72 2.15 635 2.55 2.15 -.35 -35.8 TractSupp Q TSCO 1.24 1.5 24 82.68 51.85 732 80.41 5078 81.85 78.25 +1.79 +7.6sTradDsk A n Q TTD 97.87 40.70 10360 127.93 14184 130.84 85.76 +41.06 +179.8 TrnWEnt Q TWMC 3 3.10 .80 6 .99 124 1.09 .94 +.02 -45.8 TransAct Q TACT .36 2.5 33 15.80 8.75 11 14.40 160 15.15 13.95 +.40 +8.7 TrCda g N TRP 2.76 6.3 17 51.85 39.16 716 44.08 3758 45.63 43.82 -1.15 -9.4 TransEntx A TRXC 6.04 .67 2411 4.76 34190 5.45 4.30 -.47 +146.6 TransUn n N TRU .30 .4 30 75.99 41.07 405 74.21 4001 75.45 73.28 +.15 +35.0 Trnsalta g N TAC .23 6.55 4.75 26 5.70 155 5.95 5.65 -.20 -4.2 TrnsatlPet A TAT 2.18 .58 180 1.52 1176 1.62 1.04 +.47 +9.0 Transcat Q TRNS 35 23.80 12.00 16 23.65 143 23.75 23.00 +66.0 TrnsRty N TCI .20p 52.00 20.37 6 34.34 14 36.05 32.95 -.23 +9.6 TransDigm N TDG 24.00 25 377.67 249.57 289 357.02 2862 373.45 348.35 -12.80 +30.0 TransGlb Q TGA .20 6.3 4.13 1.07 364 3.19 1727 3.30 3.07 -.03 +121.7tTranslBio n Q TBIO 16.60 9.21 12 10.45 259 11.16 9.21 -.56 -9.3 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 25 38.20 153 39.65 38.20 -1.15 -3.2 Transocn N RIG 14.34 7.20 6978 12.56 44407 13.48 12.25 -.37 +17.6 TrGasSur N TGS 24.22 11.76 387 14.60 817 16.52 13.88 -1.63 -34.3 TravelCtrs Q TA 5.85 2.95 64 4.00 1176 4.38 3.75 -.35 -2.4 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 4 24.50 59 24.55 24.35 -.05 -3.0 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 8 23.86 126 24.15 23.66 -.19 -5.3 Travelct 30 Q TANNZ 2.00 8.5 25.55 17.00 7 23.64 26 24.10 23.60 -.36 -5.4 Travelers N TRV 3.08f 2.4 17 150.55 113.76 958 128.87 5785 131.13 127.61 -.83 -5.0 Travelport N TVPT .30 1.6 20.30 12.10 758 18.32 5063 19.47 18.06 -.02 +40.2 Travelzoo Q TZOO 50 21.15 5.75 90 13.40 698 13.65 12.40 +.70 +107.8 TrecoraRs N TREC 18 15.60 10.25 22 13.30 160 13.35 12.45 +.35 -1.5 Tredgar N TG .44 1.9 31 26.50 15.35 79 23.50 577 23.55 21.70 +1.45 +22.4 TreeHseF N THS 15 75.85 36.35 395 48.36 4051 51.47 48.25 -2.64 -2.2 TrmntMtg n Q TRMT 17.94 11.10 5 12.70 20 13.47 12.65 +.05 -13.5 Trevena Q TRVN 2.88 1.34 1417 1.63 5002 1.67 1.54 +1.9 Trex s N TREX 44 80.19 35.96 623 78.30 2161 79.88 76.57 -.22 TriPointe N TPH 12 19.55 12.28 3248 14.25 10762 14.63 13.89 +.12 -20.5 TriContl N TY 1.02e 3.7 28.32 22.63 34 27.36 235 27.65 27.31 -.05 +1.6 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.52 1 51.67 50.20 +1.02 +2.2 TribMda A N TRCO 1.00 2.9 11 43.71 31.61 3267 34.59 14905 34.96 32.71 +.67 -18.6 Tricida n Q TCDA 34.80 21.87 79 23.72 442 24.84 22.77 +.17 -8.8 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 34 39.32 267 39.56 38.75 +.44 +3.9sTridntAcq n Q TDAC 9.80 9.72 9.80 18 9.80 9.80 +.04 +.5 TridntAcq un Q TDACU 10.14 10.00 10.06 10 10.06 10.00 -.01 +.3 TrilliumTh Q TRIL 13.30 4.15 32 5.25 219 5.50 4.80 +.40 -27.6 TrilogyMtl A TMQ 2.01 .69 49 1.81 361 1.95 1.80 -.12 +66.1sTriMas h Q TRS 23 31.75 22.70 86 30.85 941 31.75 29.15 +.90 +15.3 Trimble Q TRMB 54 45.70 32.01 1061 39.19 8480 40.68 38.46 -1.34 -3.6 TrimShrk n N TTAC 38.16 29.09 6 37.19 103 37.75 36.80 +.39 +10.3 TrimAllC n N TTAI 29.03 25.30 27.40 5 27.40 26.88 +.38 +.8 TriNetGrp N TNET 37 60.15 31.52 212 56.68 1528 57.02 53.94 +2.62 +27.8 TrinityBio Q TRIB .88 19.7 4 6.54 4.22 24 4.46 165 4.68 4.45 -.17 -12.5 Trinity N TRN .52 1.4 8 39.19 27.88 642 37.83 4009 38.45 37.66 -.37 +1.0sTrinMrg n Q TMCX 9.82 9.72 20 9.80 1057 9.83 9.80 +.4 TrinMrg un Q TMCXU 10.25 10.00 10.22 156 10.25 10.20 +2.1 TrinityPlce A TPHS 7.59 5.86 3 6.34 41 6.45 6.33 -.06 -8.8 Trinseo SA N TSE 1.60f 2.1 9 85.35 57.70 232 76.90 1442 80.00 73.90 +2.35 +5.9 TrioTch A TRT 13 8.47 4.05 9 4.31 56 4.60 4.26 -.28 -38.5 TripAdvis Q TRIP 62.36 29.50 1291 54.35 10102 55.69 52.44 +1.08 +57.7 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 257 13.11 5331 13.94 13.00 -.69 +3.3 TripPt22 n N TPVY 26.99 24.77 2 25.43 11 25.62 25.25 +.03 -1.7 Triple-S N GTS 22 44.01 15.16 164 24.48 1214 26.43 24.16 -1.46 -1.5 TriStCap Q TSC 18 30.10 20.30 147 29.25 686 29.50 28.70 +.15 +27.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 32 26.35 26.12 +.05 +1.5 TritonInt n N TRTN 2.08 5.8 43.85 27.76 375 35.93 3077 37.88 34.59 -.66 -4.1 TriumphBc Q TBK 24 44.05 26.80 221 41.85 1748 42.65 41.00 +.60 +32.9 TriumphGp N TGI .16 .7 5 34.58 17.75 847 23.10 4279 24.85 19.05 +3.90 -15.1 Trivago n Q TRVG 17.95 4.01 497 4.31 5380 4.78 4.17 +.07 -37.0 Tronc Q TRNC 24.74 12.58 519 17.77 3843 18.65 14.32 +2.86 +1.0tTronox N TROX .18 1.1 50 28.40 16.50 1612 15.97 6921 17.55 15.74 -.98 -22.1 Trovagn rsh Q TROV 12.96 .65 1593 .84 5310 .84 .80 +.03 -77.3 TrueBlue N TBI 18 29.55 19.30 679 28.70 2018 29.30 27.35 +1.35 +4.4 TrueCar Q TRUE 19.74 8.75 7002 12.79 11435 13.64 11.16 +1.33 +14.2 TruettHrst Q THST 2.50 1.26 1.50 38 1.62 1.39 -.03 -27.5 Trupanion Q TRUP 46.70 20.52 238 38.65 1749 40.07 37.21 -1.10 +32.0 TrstNY Q TRST .26 2.8 17 9.70 7.51 238 9.25 1092 9.25 9.10 +.15 +.5 Trustmk Q TRMK .92 2.6 17 35.68 28.16 113 35.07 1095 35.45 34.65 +.22 +10.1 Tsakos N TNP .20 5.9 4.91 3.11 50 3.38 334 3.54 3.35 -.16 -13.6 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 4 25.05 6 25.14 25.05 +.01 -.9 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 1 25.20 7 25.23 25.15 +.06 -1.2 Tsakos pfD N TNPpD 2.19 8.7 26.65 24.04 4 25.25 17 25.32 24.99 +.18 +2.0 TsaksE p E N TNPpE 25.89 24.58 11 25.33 49 25.41 25.20 +.06 +.4 T2 Biosys Q TTOO 9.98 2.80 595 6.47 4112 6.74 5.39 +1.11 +57.0 Tucows grs Q TCX 43 71.75 49.70 48 56.20 447 57.85 51.01 -1.65 -19.8 TuesMrn Q TUES 4.10 1.65 56 2.80 489 3.00 2.80 -.10 +1.8 Tuniu Q TOUR 9.88 5.81 49 7.46 232 7.50 7.13 +.28 -2.7 Tuppwre N TUP 2.72 8.0 66.26 33.38 1040 34.01 4084 37.03 33.65 -3.02 -45.8tTurkcell N TKC 11.29 5.61 4963 4.92 8128 6.07 4.51 -1.22 -51.8 TurnPtBr n N TPB .16 .5 34.88 14.78 215 33.37 993 34.40 27.75 -.63 +57.9tTurqHillRs N TRQ 23 3.59 2.46 4929 2.48 22811 2.60 2.43 -.11 -27.7sTurtleBc rs Q HEAR 34.50 1.64 1091 29.55 17937 34.50 28.42 -2.78 +1530.8 TutorPerini N TPC 11 29.90 17.55 376 20.30 2604 22.03 18.20 +2.05 -19.9 TwlSeas n Q TWLV 9.94 9.52 9.61 39 9.74 9.55 -.03 +.8 TwlSeas un Q TWLVU 10.30 10.18 0 10.18 1 10.20 10.18 -.10 -.3 TwlSeas rt Q TWLVR .45 .35 .40 81 .42 .40 +14.3 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 5185 45.48 39207 46.08 45.05 +.06 +31.7 21stCFoxB Q FOX .36 .8 19 49.65 24.30 2771 44.92 15984 45.58 44.58 +31.7 21Vianet Q VNET 34 11.54 4.17 134 8.82 1248 9.24 8.52 +.12 +10.5 22ndCentry A XXII 4.44 1.92 1656 2.59 7435 2.74 2.43 +.08 -7.5sTwilio n N TWLO 79.20 23.25 1954 77.49 25837 79.47 62.01 +15.49 +228.3 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 18 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 49

TwinDisc lf Q TWIN .36 1.4 31.95 16.32 8 26.61 154 27.97 25.85 +.93 +.2 Twitter N TWTR 47.79 15.67 16048 32.01 111426 33.61 31.45 +.05 +33.3 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 1 26.99 28 27.11 26.87 -.02 -1.0 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 8 25.54 31 25.76 25.47 +.05 -2.7 TwoHrbI rs N TWO 1.88 12.3 6 16.83 13.85 2432 15.33 20838 15.41 14.48 +.08 -5.7 TwoHrIn pfC N TWOpC 25.38 23.26 19 24.65 331 24.65 24.35 +.26 -1.7 TwoRvrBc Q TRCB .22f 1.2 21 20.75 16.51 7 18.05 29 18.69 17.99 -.39 -.4 2U Q TWOU 98.58 45.50 979 72.18 4979 78.94 71.36 -3.49 +11.9 TylerTech N TYL 55 248.25 166.63 83 233.30 422 236.98 226.10 +6.61 +31.8 TymeTch n Q TYME 9.50 2.01 275 2.40 1421 2.79 2.34 -.39 -62.4 Tyson N TSN 1.20 2.0 11 84.65 56.79 2585 60.18 18170 60.73 58.50 +2.43 -25.8U -:tUS AutoPts Q PRTS 2 3.14 1.08 135 1.16 2389 1.42 1.08 -.18 -54.0tUS Concrte Q USCR 86.35 44.00 403 52.90 3210 53.73 44.00 +6.40 -36.8 US Gld rs Q USAU .21e 3.27 1.05 48 1.25 379 1.34 1.22 -.01 -23.4 UBS 3xLCr N WTIU 41.02 11.75 7 31.73 128 35.00 29.89 -1.48 +34.8 UBS 3xInvC N WTID 35.26 6.75 6 8.03 69 8.51 7.39 +.24 -47.5 VelDlyIn n N EXIV 61.00 26.21 13 35.50 130 38.83 34.50 -.70 -26.6tVelLngVS n N EVIX 23.61 8.27 8.27 0 8.27 8.27 -.89 -31.0sUBS FILCG N FBGX 284.26 161.21 2 277.61 15 284.26 277.28 -.04 +22.2 UBS2xSPDiv N SDYL 3.40e 3.9 91.38 59.18 0 86.27 3 88.76 86.27 -.68 +.9 UBS Grp N UBS .69e 4.4 20.89 14.89 2469 15.61 11326 16.17 15.55 -.56 -15.1 UDR N UDR 1.29 3.3 24 40.33 32.88 1421 38.59 5635 39.46 38.56 -.54 +.2sUFP Tch Q UFPT 26 37.05 25.88 1 34.90 42 37.05 32.92 +1.25 +25.5sUGI Corp N UGI 1.04 1.9 12 54.74 42.51 425 54.29 3668 55.00 52.90 +1.45 +15.6 UMB Fn Q UMBF 1.16 1.6 19 82.14 62.27 117 74.56 740 75.11 73.47 +.58 +3.7 UMH Prop N UMH .72 4.7 30 16.58 11.38 84 15.37 652 16.25 15.09 +.14 +3.2 UMH pfB N UMHpB 2.00 7.4 28.10 25.92 0 27.00 14 27.10 26.78 -.03 -1.2 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 26.25 9 26.26 25.35 +.25 -3.4 UQM Tech A UQM 1.79 .71 116 1.03 590 1.09 .95 +.02 -25.7 USEcology Q ECOL .72 1.0 39 73.10 44.50 60 69.40 465 70.33 65.30 +4.95 +36.1 US FdsHl n N USFD 21 40.92 25.43 3028 32.74 21027 33.82 32.55 -.33 +2.5 USGlobInv Q GROW .03 1.8 7.49 1.25 81 1.63 379 1.74 1.59 +.02 -58.2sUSPhysTh N USPH .92 .8 57 118.75 56.50 65 112.00 288 118.75 110.00 -2.75 +55.1 US Silica N SLCA .25 1.0 33 38.70 23.11 1202 25.78 7013 25.91 24.58 +.62 -20.8 USA Cmp N USAC 2.10 12.1 19.33 14.55 458 17.37 1777 17.57 16.40 +.88 +5.0 USA Tc pf Q USATP 27.82 20.75 25.90 1 26.00 25.90 +.40 +3.0sUSA Tech h Q USAT 15.70 4.90 435 15.65 1790 15.79 14.40 +.95 +60.5 USA Trk Q USAK 29.15 7.98 51 22.62 237 22.72 21.39 +.87 +24.8 Usaa USA Vl N ULVM 55.24 48.81 0 53.27 12 53.33 52.93 +.52 +2.4sUsaa SCVal N USVM 56.18 47.00 1 56.03 16 56.18 55.61 +.56 +10.4 USAA IntlVl N UIVM 55.54 47.64 2 47.91 8 49.22 47.89 -.94 -6.9tUsaa EMVl N UEVM 56.13 45.42 2 45.19 9 46.45 45.19 -1.08 -12.0 Usaa STrBd N USTB 54.88 49.34 0 49.55 7 49.55 49.49 +.06 -1.1 Usaa IntBd N UITB 50.30 48.09 0 48.71 6 48.71 48.46 +.30 -2.9 USANA s N USNA 30 137.95 52.80 194 129.75 1330 132.25 128.65 -1.05 +75.2 USCF Oil n N USOU 80.79 22.66 8 62.31 63 68.30 58.80 -2.84 +44.9 USCF ShOil N USOD 26.29 4.69 3 5.71 51 6.01 5.22 +.09 -49.6 USCF shpei N BUY 28.70 23.45 0 28.03 2 28.34 27.66 +.51 +10.7 USCF shpen N BUYN 28.15 23.45 0 27.25 0 27.25 27.25 -.64 +5.2 USD Ptrs N USDP 1.42f 13.9 12.00 9.00 54 10.20 335 10.43 10.10 +.16 -9.3sUSG N USG 24 43.47 25.60 528 43.03 3000 43.47 43.03 -.25 +11.6 UTStarcm Q UTSI 14 6.51 2.00 20 3.68 215 3.70 3.35 -.10 -34.6 Ubiquiti Q UBNT .17 .2 22 89.99 47.78 149 81.41 1313 85.86 79.55 -3.20 +14.6 UltaBeauty Q ULTA 25 261.40 187.96 586 236.52 3063 239.89 230.56 +1.50 +5.7 UltimSoft Q ULTI 297.93 181.59 356 284.19 1708 288.09 280.11 +1.20 +30.2 UltraClean Q UCTT 6 34.59 13.12 528 13.92 2883 14.92 13.78 -.84 -39.7tUltPetro n Q UPL 10.18 1.08 4589 1.17 29936 1.75 1.08 -.53 -87.1 Ultragenyx Q RARE 87.33 41.67 248 76.20 2363 78.31 69.73 +4.40 +64.3 Ultralife Q ULBI 28 10.95 5.80 8 10.00 139 10.10 9.70 +.35 +52.7 Ultrapar N UGP .55e 5.1 26.48 10.57 879 10.67 4007 12.59 10.63 -1.31 -53.1 Umpqua Q UMPQ .80 3.8 16 24.89 16.77 998 21.30 4760 21.61 21.09 -.04 +2.4 UndrArm s N UAA 36 24.70 11.40 3240 20.63 18259 20.84 19.39 +.95 +43.0 UnAr C wi N UA 22.68 10.36 1468 19.14 9468 19.27 18.11 +.76 +43.7 UniQure Q QURE 40.99 7.52 235 35.31 1742 35.42 29.71 +5.27 +80.2 UnicoA Q UNAM 11.30 6.80 7.05 4 7.40 6.85 -.20 -17.5 Unifi N UFI 15 39.21 28.97 46 32.40 342 33.62 31.50 +.46 -9.7 UniFirst N UNF .45f .2 24 193.05 135.95 56 186.05 244 191.05 185.80 -2.10 +12.8 UnilevNV N UN 1.43e 2.6 61.62 51.56 1091 55.99 4164 57.68 55.84 -1.25 -.6 Unilever N UL 1.48e 2.7 60.13 50.74 1060 55.64 3136 57.22 55.51 -1.13 +.5 UnionAc un N LTN/U 10.35 10.00 10.30 10 10.30 10.30 +2.6 UnionBkVA Q UBSH .92f 2.3 23 42.74 30.45 187 40.79 715 41.20 40.07 +.22 +12.8 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 1 52.40 8 53.50 52.40 -.45 -1.0 UnionPac N UNP 3.20f 2.1 10 151.50 101.90 2258 148.84 12927 150.84 147.46 -.94 +11.0 UniqueF n A UFAB .60 7.2 10 9.70 7.05 8 8.31 52 8.60 8.05 +.14 +12.0sUnisys N UIS 16.35 6.90 724 15.80 4798 16.35 15.23 +.35 +93.9 Unit N UNT 14 28.68 15.29 371 26.03 1821 26.10 23.17 +2.29 +18.3 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 13.50 3 13.50 13.11 +.40 +1.9 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 0 23.32 6 23.45 23.10 +.25 +5.1 UBSI Q UBSI 1.36 3.6 23 38.80 31.70 230 38.30 1497 38.65 37.63 +.45 +10.2 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 0 27.60 12 27.75 27.53 +.05 +34.3 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 273 30.68 1613 31.25 30.39 -.16 +9.0 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.55 143 10.42 733 10.58 10.31 +.02 +14.1sUtdContl N UAL 12 83.66 56.51 2354 81.72 12361 83.66 80.65 +.38 +21.2 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 156 17.72 664 17.87 17.33 +.31 +.5 UtdFire Q UFCS 1.24f 2.5 31 61.56 38.95 73 49.41 557 57.29 42.65 -7.59 +8.4 UtdInsur Q UIHC .24 1.2 22.23 13.60 111 20.83 385 21.98 20.61 -.38 +20.8 UtdMicro N UMC .09e 3.2 3.14 2.25 1076 2.82 5763 2.89 2.79 -.01 +18.0 UtdNtrlF Q UNFI 10 52.69 31.84 466 33.97 3123 34.94 33.80 -.04 -31.1 UPS B N UPS 3.64 3.1 20 135.53 101.45 2341 119.27 10322 121.85 118.64 +.12 +.1 UtdRentals N URI 8 190.74 106.52 703 148.59 4494 154.30 147.30 +.18 -13.6 USecBcCA Q UBFO .36 3.3 23 11.65 8.45 3 10.80 24 10.90 10.51 -.05 -1.8 USNatGas N UNL 10.28 8.54 1 9.52 3 9.54 9.31 +.24 +3.7 US12MoOil N USL 25.74 16.68 17 24.45 103 25.01 24.03 -.12 +16.9sUSAntimny A UAMY .79 .20 52 .59 1032 .79 .55 -.04 +84.4 US Bancrp N USB 1.20 2.3 14 58.50 48.49 5491 53.10 24913 53.79 52.75 +.19 -.9 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 917.00 1 917.00 917.00 -1.00 +3.3 US Bcp pfH N USBpH .89e 3.8 24.22 21.61 13 23.55 120 23.72 23.46 -.16 +4.3 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 83 27.81 293 27.97 27.67 -.11 -1.5 US Bcp pfO N USBpO 1.29 5.2 26.30 23.95 24 24.99 247 25.14 24.77 -.04 -1.1 US Brent N BNO 22.42 13.26 164 20.44 1143 20.96 20.10 -.12 +12.9sUS Cellular N USM 56 43.65 32.06 219 42.83 1497 43.73 37.53 +5.44 +13.8 US Cellu60 N UZA 1.74 6.9 26.25 23.80 4 25.40 24 25.40 25.16 +.23 +.6 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 9 25.72 48 25.87 25.64 -.02 US Cell64 N UZC 1.81 6.9 27.40 24.55 4 26.15 74 26.19 25.73 +.40 +.9 USCmdtyFd N USCI 45.44 39.05 51 41.50 457 42.13 41.47 -.15 -2.4 USDslHtOil N UHN 21.76 14.75 20.05 16 20.60 20.05 -.16 +3.7 US Engy rs Q USEG 1.96 .69 21 1.07 350 1.20 1.05 -.10 -28.7 US GasFd N UGA 36.45 25.23 6 33.31 44 34.38 32.63 -.50 +4.6 USCoppFd N CPER 21.26 17.01 10 17.32 23 17.63 17.22 -.09 -17.8 USAgriFd N USAG 18.21 15.55 0 15.93 0 15.93 15.93 -.24 -3.5 USLime Q USLM .54 .7 22 101.40 70.56 2 76.15 9 79.43 76.08 -2.20 -1.2 US NGas rs N UNG 27.92 20.40 1394 24.13 10784 24.28 23.31 +.79 US OilFd N USO 15.25 9.34 18041 14.08 96880 14.54 13.80 -.19 +17.2 US ShrtOil N DNO 73.75 43.86 1 47.31 21 48.10 46.00 +.50 -16.7 USSteel N X .20 .7 17 47.64 22.94 14264 29.97 54751 32.09 29.40 -2.33 -14.8 UtdTech N UTX 2.80 2.1 23 139.24 109.10 2393 133.10 12038 136.58 132.29 -.79 +4.3 UtdTherap Q UTHR 8 152.55 100.57 327 126.58 2880 129.00 122.20 -.49 -14.4 UtdGrdian Q UG 1.50e 8.0 28 21.33 15.00 2 18.77 21 19.20 18.70 -.06 +1.4sUtdhlthGp N UNH 3.60 1.4 23 263.02 186.00 1619 260.36 9412 263.02 255.47 +3.14 +18.1 UnitGrp Q UNIT 2.40 12.8 48 23.42 13.81 2792 18.80 9592 19.01 17.81 +.52 +5.7 UNITIL N UTL 1.46 2.9 26 53.07 40.92 21 49.61 114 50.55 48.57 -.60 +8.7 UnityBcp Q UNTY .28f 1.2 15 25.50 16.15 1 23.75 21 23.95 23.35 +.20 +20.3 UnityBio n Q UBX 20.48 12.75 95 15.75 157 16.50 15.15 +.47 -5.4 Univar n N UNVR 51 31.95 25.54 802 26.90 3608 27.93 26.67 -.26 -13.1 UnvslCp N UVV 3.00f 5.3 8 71.60 45.95 322 56.20 1714 69.40 55.75 -11.70 +7.0 UnivDisp Q OLED .24 .2 70 209.00 78.75 4420 114.85 8892 118.35 99.83 +14.00 -33.5 UnvElc Q UEIC 15 67.44 26.97 87 42.15 762 44.80 41.85 -2.80 -10.8 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 160 36.82 931 37.16 36.21 +.24 -2.1 UnvHR N UHT 2.64 3.8 40 78.61 53.00 15 68.98 131 69.49 67.77 +1.08 -8.2 UnivHlthS N UHS .40 .3 16 128.15 95.26 696 124.41 3212 125.47 122.49 +.22 +9.8 Univ Insur N UVE .64a 1.4 15 45.90 15.08 107 45.25 1172 45.50 43.50 +.55 +65.4sUnvLogist Q ULH .42 1.2 26 36.05 14.05 87 35.55 491 36.05 33.85 +1.40 +49.7 UnvSecInst A UUU 3.50 1.05 80 1.55 3655 2.65 1.45 -.25 -8.8 UnvStainls Q USAP 64 31.20 17.30 39 28.19 398 30.20 27.84 -1.26 +31.6 UnivTInst N UTI .08 3.0 3.75 2.21 23 2.70 114 3.34 2.70 -.51 +12.5 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 120 27.45 635 27.90 27.40 -.10 -2.1tUnumGrp N UNM 1.04f 3.0 1 58.73 35.33 1937 35.18 9149 36.90 34.57 -1.26 -35.9sUnumTh n Q UMRX 17.66 10.15 677 15.72 2921 17.66 14.42 +.29 +41.5sUplandSoft Q UPLD 37.44 18.52 134 34.62 1337 37.44 32.20 +2.51 +59.8sUr-Energy A URG 71 .91 .50 1279 .71 22383 .91 .70 -.13 +4.4 UraniumEn A UEC 2.00 .96 618 1.71 5721 1.89 1.71 -.06 -3.4 UrbnEdg n N UE .88 4.0 26 26.19 19.51 444 21.76 3462 22.95 21.71 -1.09 -14.6 UrbanOne Q UONE 4.85 1.25 28 2.62 516 3.60 2.40 +.37 +41.6 UrbanOnD Q UONEK 2.40 1.35 14 2.20 85 2.35 2.05 +.15 +25.7sUrbanOut Q URBN 25 48.24 16.68 1714 48.28 7228 48.94 44.56 +3.57 +37.7 UrogenP n Q URGN 69.57 17.10 45 46.88 221 47.31 43.73 +1.87 +26.0 UrstdBid N UBP 1.06f 6.0 35 18.92 15.36 1 17.62 12 18.10 17.25 +.21 +4.0 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 43 22.06 300 22.45 21.80 -.27 +1.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.06 11 25.17 25.04 -.12 -4.7 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.57 7 24.82 24.45 -.18 -6.0 UtahMed Q UTMD 1.08 1.2 117.65 69.25 13 91.10 80 97.65 90.05 -5.35 +11.9 Uxin Ltd n Q UXIN 10.49 5.08 286 6.57 2039 7.08 6.22 -.31 -32.1V -:tVBI Vac n Q VBIV 5.10 1.85 95 1.91 1464 2.18 1.85 -.16 -55.3 VEON Q VEON .29e 10.4 4.47 2.20 4024 2.80 12684 3.05 2.72 -.20 -27.1sVF Corp N VFC 1.84 1.9 51 95.96 60.01 2671 96.29 10707 97.00 91.93 +3.85 +30.1 VICI Pr n N VICI .64 3.2 21.33 17.58 913 20.15 9268 20.34 19.53 +.61 -3.5 VOC EnTr N VOC .47e 8.1 12 6.66 3.15 114 5.81 260 6.02 5.36 +.40 -1.9 VOXX Intl Q VOXX 5 8.85 4.64 68 5.60 282 5.60 5.11 +.40 tVSE Corp s Q VSEC .32f .8 15 59.90 40.30 19 39.84 77 42.30 39.51 -1.08 -17.7 VaalcoE N EGY 3.38 .68 605 2.65 9187 3.10 2.00 -.37 +280.2stVaccinex n Q VCNX 12.00 10.59 136 11.50 824 12.00 10.28 +1.1sVailRsrt N MTN 5.88 2.0 30 291.70 200.68 134 287.97 872 291.70 282.40 +5.03 +35.5 Vale SA N VALE .29e 2.2 13 15.24 9.53 29486 13.39 97677 14.44 13.15 -.80 +9.5 Valerits hn Q VLRX 6.79 1.19 356 1.51 1773 1.63 1.38 +.02 -47.0 ValeroE N VLO 3.20 2.8 31 126.98 64.22 2055 115.37 11424 117.78 113.82 +.79 +25.5 ValeroEPt N VLP 2.20f 5.3 15 48.66 33.25 275 41.64 891 41.97 37.42 +4.15 -6.4 Valhi N VHI .08 1.6 46 9.24 2.13 142 5.03 851 5.27 4.77 -.09 -18.5 Validus pfA N VRpA 26.32 24.12 10 25.35 51 25.62 25.31 -.14 -2.2 Validus pfB N VRpB 26.23 24.15 6 25.22 53 25.33 25.16 -.00 -1.6 VlyNBcp N VLY .44 3.8 20 13.38 10.61 1028 11.69 6028 11.87 11.52 +.03 +4.2 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 9 26.39 52 26.42 26.27 +.02 -4.9 VlyBcp pfB N VLYpB 28.11 24.99 5 25.63 14 25.98 25.63 -.07 -3.1 Valmont N VMI 1.50 1.1 22 176.35 135.40 98 139.60 448 144.00 139.00 -1.60 -15.8 ValueLine Q VALU .76 3.2 22 25.14 13.26 2 23.80 7 23.80 21.19 +.49 +23.0 Valvoline n N VVV .30 1.4 25.63 19.86 778 21.10 6305 21.92 21.06 -.13 -15.8tVanEMGold N OUNZ 13.44 11.87 19 11.90 352 11.96 11.87 -.04 -7.4tVanEGold N GDX .06e .3 25.58 20.60 34584 20.56 145954 21.09 20.51 -.60 -11.5 VnE LgFl n N LFEQ 28.49 24.56 5 27.53 20 27.96 27.53 -.06 +4.6 VanE Grn n N GRNB 27.50 24.66 1 25.69 7 25.92 25.69 -.18 -4.8 VnEkSteel N SLX .40e .9 51.92 39.22 50 44.85 82 47.44 44.46 -2.09 -2.2 VnEkHiIn rs N YMLP 25.49 20.51 3 23.30 22 23.35 22.74 +.52 -.2 VanE Env N EVX .53e .6 98.45 77.29 1 95.60 3 96.12 95.09 +.45 +10.0tVanE EMHi N HYEM 1.57 7.0 24.95 22.68 150 22.43 1978 22.91 22.42 -.46 -8.4 VanEHiYM N HYD 1.45 4.6 31.51 30.60 215 31.40 2330 31.43 31.26 +.09 +.6 VanE ChiBd N CBON .68e 24.34 22.34 0 22.57 7 22.58 22.38 +.18 -.6 VnEkShHY N SHYD .81 3.3 25.30 24.04 21 24.48 194 24.51 24.39 +.01 +1.2tVnEkRus N RSX .01e .1 24.33 19.73 25457 19.58 67137 21.40 19.53 -1.63 -7.7 VanE BDC N BIZD 1.47e 8.6 18.09 15.39 40 17.12 295 17.37 17.12 -.11 +3.1 VEckPfSec N PFXF 1.24e 6.4 20.20 18.60 75 19.42 449 19.50 19.40 -.03 -1.2 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 116 28.94 811 29.04 28.94 -.01 -3.4tVanE IntHY N IHY 1.26 5.2 26.20 24.18 12 24.15 68 24.44 24.12 -.27 -5.8 VanE Reit N MORT 2.36e 7.9 25.30 21.20 15 23.84 109 24.09 23.61 -.26 -1.0 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 10 25.28 117 25.30 25.14 +.03 -5.1 VanE EmM N EMAG .92 4.5 22.45 20.25 20.41 3 20.74 20.41 -.31 -6.5 VanE IGFlt N FLTR .15e .6 25.41 25.15 135 25.30 1186 25.36 25.25 +.02 +.1tVanE EMBd N EMLC .98 5.9 19.91 16.75 10010 16.56 17939 17.25 16.49 -.65 -12.8 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 60.89 30 62.08 60.52 -.16 -.4 VEckMun N PRB .15e .6 24.68 24.08 24.27 10 24.37 24.26 -.02 -.1 VnEkSMu N SMB .20 1.2 17.67 17.05 68 17.31 131 17.35 17.25 +.05 +.4 VanE LgMu N MLN .62 3.2 20.43 19.41 39 19.67 152 19.75 19.63 -.04 -3.2 VanEIntMu N ITM .54 2.3 24.33 23.25 197 23.54 902 23.57 23.49 -.02 -2.2 VnEkHiInInf N YMLI 1.20 8.4 14.90 11.07 5 14.23 14 14.40 13.70 +.30 +6.0 VanE GenDr N GNRX 26.68 20.60 0 25.06 2 25.66 25.06 -.29 +3.1 VanE OilR N CRAK 34.79 24.08 6 33.99 51 34.63 33.84 +10.7 V IntMoat N MOTI 36.88 32.00 5 32.59 36 33.38 32.56 -.73 -4.5 VEckNucl N NLR 1.72e 3.4 54.27 45.37 1 51.34 6 52.25 51.31 -.74 +4.6 tVanEChAMC N CNXT 37.10 25.51 6 26.64 39 26.88 25.51 +.24 -23.0 VanE Israel N ISRA .44e 1.4 33.01 27.63 6 32.00 44 32.64 31.84 -.08 +5.4 VanEWMoat N MOAT .41e .9 46.20 38.21 92 45.15 660 45.74 45.03 -.35 +6.4 VanE UncOG N FRAK .06e .4 18.24 12.59 4 16.83 155 17.32 16.63 -.12 +7.5 VnEkSemi N SMH .58e .5 114.55 84.08 8613 105.63 22140 109.36 105.16 -1.96 +8.0sVnEkRtl] N RTH 1.39e 1.3 106.10 77.47 5 105.58 39 106.10 103.58 +1.70 +15.6 VanE GenD Q GNRX 64.65 53.83 16 61.78 94 63.10 61.63 -.23 +4.2 VanE Agri N MOO 1.10e 1.7 65.86 55.35 18 63.54 210 65.00 63.38 -.75 +3.1 VEckOilSvc N OIH .47e 1.8 29.87 21.70 3525 25.48 25204 26.01 25.02 -.02 -2.2 VanE VecBi Q BBH 136.83 111.36 6 129.21 53 131.43 129.21 -.84 +3.7tVnEkRusSC N RSXJ .81e 2.5 44.21 32.91 11 32.04 47 34.81 31.80 -2.63 -21.8tVEckVcREr N REMX .50a 2.4 32.97 20.51 29 20.41 263 21.00 20.36 -.77 -32.2tVEckChina N PEK 1.41e 1.3 54.26 37.58 10 38.77 48 39.50 37.58 +.47 -19.7 VnEkIndSC N SCIF .57e 1.1 72.57 46.05 14 49.70 122 51.29 49.70 -1.67 -26.7 VanE Egyp N EGPT 40.97 26.30 13 33.71 29 34.32 33.08 -.45 +3.1 VEckPoland N PLND .29e 1.7 21.80 15.47 7 16.61 9 17.48 16.61 -.67 -15.9 VanE JrGld N GDXJ 37.76 29.84 9790 30.60 42420 31.42 30.52 -.86 -10.3 VanE Coal N KOL .13 .8 18.49 14.26 35 16.06 127 16.48 15.97 -.15 +.2 VnEk Viet N VNM .32e 2.0 20.50 14.03 337 16.15 599 16.50 16.09 -.17 -9.7 VanEBrzSC N BRF 26.12 17.34 38 18.44 138 20.05 18.35 -1.48 -21.4 VanEIndo N IDX .25e 1.2 26.90 19.96 46 21.66 88 22.28 21.56 -.17 -12.8 VanENatRs N HAP .64e 1.7 39.67 33.38 4 36.69 39 37.68 36.67 -.56 -1.2 VanE VAfr N AFK .53e 2.3 27.39 22.53 12 22.81 23 24.07 22.63 -.55 -8.2 VanE Gam N BJK 1.07e 2.5 50.35 38.99 5 43.35 91 44.25 43.26 -.48 -7.1sVandaPhm Q VNDA 23.35 11.90 489 21.65 2683 23.35 20.55 +.75 +42.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 90 88.73 460 88.88 87.94 +.37 -6.7 VangIntBd N BIV 2.17a 2.7 85.85 79.91 2505 81.03 4397 81.15 80.64 +.25 -3.3 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1829 78.15 7153 78.21 78.04 +.06 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 2415 79.18 11091 79.25 78.84 +.22 -2.9 VangExDur N EDV 4.81e 3.1 123.85 107.64 41 113.74 117 114.08 110.98 +1.90 -6.0 VangMegG N MGK 1.33e 1.1 125.59 100.95 95 123.90 474 125.19 123.57 +.03 +11.3 VangMegV N MGV 1.53e 2.0 81.59 69.09 45 78.38 359 79.24 78.16 -.20 +2.5 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 574 86.08 3661 87.10 85.85 -.56 +.5 VangIntHi Q VYMI 2.17e 3.5 72.32 61.20 152 62.41 339 64.09 62.30 -1.36 -6.9 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.04 63 64.83 213 66.36 64.75 -1.15 -2.2 VangEMGv Q VWOB 2.82 3.8 81.69 74.51 230 75.00 576 76.01 74.95 -.97 -6.6sVangEMI N VXF 1.13e .9 122.43 99.37 207 121.41 1135 122.43 120.58 +.71 +8.7 VangGrth N VUG 1.38e .9 157.81 127.70 564 155.81 2725 157.37 155.41 +.15 +10.8 VangLgCp N VV 1.84e 1.4 131.68 111.05 1604 130.26 2130 131.52 129.89 -.13 +6.3 VangMidC N VO 1.76e 1.1 164.17 140.54 442 161.86 1302 163.54 161.54 -.27 +4.6sVangSmCp N VB 1.63e 1.0 161.74 131.25 316 160.47 1704 161.74 159.52 +.70 +8.6 VangSCG N VBK 1.19e .7 183.70 141.75 107 181.61 657 182.75 179.49 +2.15 +12.9sVangSCV N VBR 1.96e 1.4 141.17 118.55 158 139.60 942 141.17 139.27 -.03 +5.1sVangTSM N VTI 2.17e 1.5 147.68 123.79 1854 146.25 8693 147.68 145.94 -.02 +6.6 VangValu N VTV 2.05e 1.9 113.46 96.02 1794 108.78 5639 109.99 108.45 -.35 +2.3 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2395 260.12 9502 262.78 259.43 -.54 +6.0 VangMCVal N VOE 1.76e 1.6 117.97 101.45 157 113.00 1492 114.38 112.81 -.82 +1.3 VangMCGr N VOT .82e .6 140.54 115.92 79 138.56 406 139.76 137.84 +.68 +8.5 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4524 81.75 18363 83.38 81.60 -1.33 -1.5 VangDivAp N VIG 1.82e 1.7 108.99 91.60 395 106.16 2355 107.21 105.91 -.22 +4.0 V exUSRE Q VNQI 2.86e 5.0 65.20 57.16 272 57.36 2951 58.50 57.21 -.73 -5.2 VangAllWld N VSS 2.83e 2.5 127.14 109.54 176 113.31 1062 115.90 113.14 -2.31 -5.0 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.83 1881 51.72 8527 53.11 51.61 -1.11 -5.5 VangEmg N VWO 1.10e 2.6 50.99 41.03 18476 42.36 57699 43.61 42.21 -.96 -7.7 VangPacif N VPL 1.37e 2.0 77.96 66.43 106 69.08 2493 70.48 68.92 -1.04 -5.2 VangEur N VGK 1.71e 3.1 63.60 55.18 3194 55.85 12552 57.55 55.73 -1.41 -5.6 VangTEBd N VTEB .28e 52.07 50.36 281 50.94 2228 50.95 50.81 +.07 -1.4sVang500Gr N VOOG 1.62e 1.1 154.95 124.00 56 153.27 258 154.95 152.94 +.14 +11.9 Van500Val N VOOV 2.01e 1.8 116.72 99.89 12 110.06 79 111.46 109.96 -.53 +.1 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 16 145.24 52 146.07 144.26 +.99 +9.8sVanSC600G N VIOG 1.13e .7 172.84 128.05 11 171.69 148 172.84 170.00 +1.40 +17.7sVangSC600 N VIOO 1.19e .7 160.02 121.82 32 159.22 151 160.02 157.81 +1.28 +14.3sVanMC400V N IVOV 1.50e 1.2 128.99 109.00 9 127.40 83 128.99 127.00 -.06 +4.6 VanMC400G N IVOG 1.16e .8 144.19 118.23 29 142.35 213 144.10 142.28 -.16 +7.0sVanMC400 N IVOO 1.57e 1.2 136.38 113.66 22 134.64 91 136.38 134.36 -.22 +5.3 VanShTTr Q VGSH 1.06a 1.8 60.93 59.69 196 59.85 1056 59.86 59.74 +.08 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1407 78.23 7979 78.26 78.12 +.06 -1.3 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.37 19 81.61 80.89 -.03 -4.3sVangR3K Q VTHR 2.17e 1.7 131.73 110.90 6 130.58 17 131.73 130.46 +.05 +6.3 VanR2KGr Q VTWG .82e .5 155.90 117.80 18 153.38 61 154.28 151.06 +2.20 +13.2 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 9 116.81 27 117.37 116.27 +.93 +6.6 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 36 134.70 204 135.52 133.35 +1.10 +10.1 VanR1KGr Q VONG 1.65e 1.1 155.81 123.04 41 154.35 181 155.80 153.65 +.66 +11.8 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 84 62.60 772 62.66 62.26 +.27 -2.1 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 65 109.33 201 110.64 109.09 -.49 +.7sVangR1K Q VONE 2.28e 1.8 131.47 110.94 15 130.22 82 131.47 129.96 -.02 +6.3 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 304 51.35 5664 51.40 51.16 +.14 -2.1 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 279 88.33 2769 88.98 88.05 -.44 -7.7 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 54 74.19 337 74.40 72.94 +.91 -4.9 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 983 83.93 6596 84.04 83.69 +.12 -4.0 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 364 48.89 2216 48.91 48.75 +.08 +.1 VangFTSE N VEA 1.10e 2.6 47.89 41.73 10334 42.61 34539 43.72 42.51 -.85 -5.0 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 889 54.73 4151 54.79 54.57 +.16 +.7 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.81 844 53.83 2920 55.21 53.69 -1.11 -5.2sVangCnD N VCR 2.03e 1.2 176.97 138.69 56 175.30 496 176.97 172.89 +2.07 +12.4 VangCnS N VDC 3.69e 2.7 151.29 126.78 81 138.41 410 141.62 138.15 -2.67 -5.2 VangEngy N VDE 2.37e 2.3 109.79 83.80 130 104.01 786 105.74 102.99 -.03 +5.1 VangFncl N VFH .90e 1.3 75.48 59.92 615 70.66 1802 71.94 70.25 -.34 +.9sVanHC Etf N VHT 1.96e 1.2 171.81 144.38 165 170.29 1195 171.81 169.63 -.24 +10.5 VangIndl N VIS 2.25e 1.6 151.28 125.63 71 142.55 339 145.04 142.09 -.93 +.1sVangInfT N VGT 1.61e .8 194.77 144.77 368 192.69 1954 194.77 191.14 +1.18 +17.0 VangMat N VAW 2.12e 1.6 144.65 120.06 74 132.90 359 135.55 132.71 -1.37 -2.8 VangUtil N VPU 3.41e 2.9 125.54 104.82 92 118.27 531 119.75 117.78 -.43 +1.4 VangTel N VOX 3.14e 3.6 95.57 81.62 51 86.50 371 87.43 85.23 +1.27 -5.1 VantEng n Q VEAC 9.97 9.62 9.92 38 9.97 9.92 +2.1 VantEn un Q VEACU 10.50 9.97 10.50 +3.0 VarexImag Q VREX 43.76 27.31 482 28.29 2784 29.17 27.92 -.07 -29.6 VarianMed N VAR 85 130.29 95.23 635 111.18 2806 115.62 110.68 -3.59 Varonis Q VRNS 83.10 35.55 468 68.70 3446 69.20 62.55 +6.25 +41.5tVascuBio Q VBLT 9.05 1.60 161 1.78 893 1.85 1.60 -.08 -75.0 Vaxart rs Q VXRT 11.88 2.76 3 3.10 85 3.20 3.01 -.02 -50.2 VectoIQ n Q VTIQ 9.59 9.51 9.55 21 9.55 9.55 -.3 VectoIQ un Q VTIQU 10.10 9.97 10.06 113 10.08 10.06 +.01 +.6tVectorGp N VGR 1.60b 9.6 20 23.14 16.55 1696 16.61 9076 18.63 16.44 -1.91 -25.8sVectren N VVC 1.80 2.5 28 71.74 58.00 238 71.37 1885 71.74 71.21 -.15 +9.8 Vectrus N VEC 16 41.48 25.17 65 35.45 629 37.17 30.50 +4.68 +14.9 VedantaLtd N VEDL 1.20e 9.5 21.99 11.71 580 12.64 2727 13.44 12.56 -.46 -39.3 VeecoInst Q VECO 23.25 10.85 536 11.40 4130 12.20 11.30 -.20 -23.2 VeevaSys N VEEV 94 85.00 52.17 448 83.51 2633 84.50 78.40 +3.93 +51.1tVenatorM n N VNTR 26.90 12.52 1087 12.49 4426 13.49 12.22 -.86 -43.5 Ventas N VTR 3.16 5.5 16 69.92 46.55 1484 56.96 10069 58.77 56.84 -1.04 -5.1 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 6 24.96 19 25.10 24.96 -.11 -.8sVeoneer n N VNE 53.92 41.45 373 55.01 1015 55.21 50.10 +4.96 +29.0 VBradley Q VRA 41 15.47 6.99 146 14.04 1003 14.55 13.16 +.64 +15.3sVeracyte Q VCYT 12.07 5.23 209 12.00 1612 12.10 10.80 +.84 +83.8sVerastem Q VSTM 9.14 2.77 3499 8.14 14342 9.14 7.42 +.35 +165.1 Vereit N VER .55 7.3 8.75 6.52 8767 7.55 43860 7.73 7.54 -.14 -3.1 Vereit pf N VERpF 1.68 6.6 26.25 24.43 20 25.31 108 25.54 25.30 -.16 -1.0 VeriFone N PAY 32 23.14 14.90 2238 23.01 8466 23.02 22.91 +.10 +29.9 Vericel Q VCEL 14.75 3.00 1139 12.90 7619 13.20 10.05 +2.75 +136.7 VerintSys Q VRNT 49.10 37.10 119 46.90 743 47.10 46.00 +.80 +12.1 Verisign Q VRSN 40 159.11 97.15 638 152.92 3083 154.65 150.72 +1.92 +33.6sVerisk Q VRSK 40 118.13 78.97 438 116.95 3037 118.13 113.48 +2.56 +21.8 Veritex Q VBTX 22 33.08 23.84 207 30.50 717 31.05 30.46 -.38 +10.5sVeritiv N VRTV 40.75 20.35 144 44.40 317 47.10 37.40 +5.60 +53.6 Veritone n Q VERI 74.92 7.76 95 14.68 480 15.16 13.86 +.74 -36.7 VerizonCm N VZ 2.36 4.5 7 54.77 43.97 7960 52.47 48267 53.27 51.76 +.20 -.9 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 19 25.77 73 25.84 25.75 -.01 -2.3 VermilnE g N VET 2.03 40.59 30.18 148 32.22 547 34.05 31.93 -1.29 -11.3tVermillion Q VRML 2.10 .54 190 .55 504 .69 .52 -.08 -71.5 VeronaPh n Q VRNA 25.55 10.44 5 13.90 16 14.42 12.70 +.68 +17.1 Verrica n Q VRCA 23.29 13.23 67 15.10 430 15.55 13.42 +1.16 -13.7 Versartis Q VSAR 22.10 1.35 130 1.73 478 1.85 1.65 -.03 -21.6sVerso Cp N VRS 25.72 3.82 505 26.21 2075 26.55 22.29 +4.20 +49.2 Versum N VSM .24f .6 42.74 33.06 398 37.26 2980 39.12 36.63 -1.94 -1.6 VertexEn Q VTNR 1.50 .65 43 1.24 954 1.38 1.11 +.13 +30.5 VertxPh Q VRTX 183.39 136.50 514 174.82 4480 178.40 173.26 +.28 +16.7 Veru Inc Q VERU 3.00 .90 38 2.18 647 2.30 1.90 +.24 +91.2 ViaSat Q VSAT 80.26 57.75 3158 59.52 4873 72.25 59.16 -10.15 -20.5 ViacomA Q VIA .80 2.2 8 42.55 28.20 53 35.85 283 36.35 33.40 +2.20 +2.7 ViacomB Q VIAB .80 2.6 6 35.55 22.13 2271 30.34 16988 31.16 28.42 +1.25 -1.5 ViadCorp N VVI .40 .7 29 61.85 49.20 49 59.35 283 59.85 56.10 +2.80 +7.1 Viavi Q VIAV 31 11.17 8.34 2502 10.61 8319 10.62 10.06 +.57 +21.4 Vical rs Q VICL 3.70 1.02 236 1.34 452 1.41 1.25 -.01 -26.8sVicor Q VICR 64.50 16.30 227 62.65 1396 64.50 59.05 +3.95 +199.8sVicMultiF n Q VSMV 29.29 24.92 4 29.18 7 29.29 29.15 +.08 +5.8 Vict500VW Q CFA .44e .9 52.01 43.63 27 51.12 403 51.57 50.99 +.04 +4.8 VictDisEnV Q CSF .38e .8 49.61 39.59 7 49.08 39 49.37 48.44 +.53 +8.7 Vict500EV Q CFO .47e .9 52.03 43.52 37 51.09 459 51.54 50.95 +.06 +4.7 VicEM Hi n Q CEY 28.35 23.66 1 24.03 6 24.71 24.03 -.71 -8.0 VictDevVol Q CIZ .01j 39.92 32.97 25 33.69 74 34.51 33.44 -.46 -4.0 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 24 47.33 200 47.61 47.25 -.06 +1.9sVictSCVol Q CSA .16e 50.31 40.61 1 50.16 14 50.31 49.81 +.55 +8.9 VictIntlVol Q CIL .15e 46.94 38.16 1 39.10 4 40.09 39.06 -.87 -3.8 VicEmMkt Q CEZ 31.99 26.23 1 27.28 3 27.95 27.11 -.45 -8.0 VictLCHiDv Q CDL .44e 47.44 41.96 10 46.03 41 46.37 45.99 -.14 +1.6sVictSCHiD N CSB .60e 47.74 39.13 8 47.50 12 47.74 47.37 +.22 +6.5 VictIntHiD Q CID .33e 38.00 33.58 2 33.77 9 34.54 33.77 -.70 -6.7 VictCap n Q VCTR 13.50 8.91 63 10.06 491 10.50 9.60 +.29 -13.3 ViewRay n Q VRAY 13.21 5.11 1857 9.89 8718 11.03 9.71 -1.16 +6.8 VikingTh n Q VKTX 13.43 .91 2824 10.36 7364 10.73 9.70 +.11 +155.2 VillagB&T Q VBFC 54 34.45 26.90 34.44 0 34.44 34.44 -.01 +12.4 VillSupMkt Q VLGEA 1.00 3.7 15 31.49 21.95 8 27.16 114 28.02 26.83 +.10 +18.4 VinceHlg rs N VNCE 6 21.08 3.20 56 19.77 238 20.05 17.50 +1.98 +219.4sViperEnPt Q VNOM 2.40e 6.5 42 38.38 15.68 1066 37.09 5202 38.38 35.68 +2.05 +59.0 Vipshop N VIPS 8 19.14 7.79 7298 9.14 28707 9.38 8.95 -.24 -22.0 VirTra n Q VTSI 7.36 4.14 6 4.87 33 4.92 4.79 +.01 -22.7 Virco Q VIRC .06 1.2 6.05 3.95 3 4.90 15 5.08 4.85 -.15 -3.0 VirnetX A VHC 8.75 2.10 174 3.00 915 3.10 2.85 +.20 -18.9 VirtuFin n Q VIRT .96 4.5 11 37.85 13.10 1206 21.10 5100 21.35 19.85 +1.00 +15.3 VirDynCr n N BLHY 25.49 24.24 5 24.63 50 24.71 24.56 -.03 -.7 ZweigTR N ZTR .97 8.2 14.18 10.74 109 11.89 607 12.11 11.86 +.11 -11.3 VirtGblMSc N VGI 1.87 14.0 19.46 13.22 111 13.41 358 13.67 13.34 -.01 -23.3 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 65 129.55 206 132.80 126.29 +2.05 +12.6 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 11 108.90 24 110.31 107.23 +3.35 +7.9 Virtusa Q VRTU 55.68 31.74 153 52.64 914 55.67 51.14 +.26 +19.4 Visa s N V .84 .6 46 143.14 99.43 6522 139.73 33673 141.24 139.05 -.09 +22.5 VishayInt N VSH .34f 1.5 26.50 16.65 2853 23.20 12767 25.80 22.90 -1.65 +11.8sVishayPrc N VPG 41 44.60 16.55 120 44.25 709 44.80 37.30 +3.45 +75.9 VistaGold A VGZ .92 .56 126 .63 654 .64 .56 +.05 -10.0 VistaOutd n N VSTO 25.07 12.36 687 18.35 3460 19.41 15.97 +2.36 +25.9 VistaGn n Q VTGN 2.65 .69 97 1.28 492 1.30 1.24 +.01 +15.0 Visteon s Q VC 23 140.64 102.37 779 116.05 3651 122.07 115.73 -1.37 -7.3 VistraEn n N VST 24.81 16.69 5373 22.78 22852 23.75 22.62 +.16 +24.3sVitalThera Q VTL 9.55 2.55 261 9.40 2803 9.75 8.20 +1.30 +58.0sVitaminSh N VSI 13 11.15 2.95 947 11.85 5191 11.95 8.05 +3.20 +169.3 ViveveMd n Q VIVE 7.33 1.60 237 2.60 772 2.70 2.30 +.02 -47.7sVivintSolar N VSLR 21 6.15 2.70 367 5.40 2989 6.15 5.20 -.15 +33.3 Vivopwr n Q VVPR 6.69 1.02 19 1.40 232 1.72 1.30 -.04 -51.7 Vivus Q VVUS 3 1.05 .33 144 .65 1742 .71 .62 -.03 +29.2 VMware N VMW 41 165.00 91.37 508 153.21 3397 154.49 149.82 +3.76 +22.3 VoceraCm N VCRA 33.17 22.43 98 31.32 809 32.01 30.92 +.42 +3.6 Vodafone Q VOD 1.82e 7.7 32.75 23.23 5321 23.70 15830 24.56 23.49 -.65 -25.7 VolarisAv N VLRS 13.68 4.87 696 7.14 2704 7.48 7.06 -.12 -11.0 VolitionRX A VNRX 4.00 1.44 96 1.69 600 1.98 1.68 -.04 -42.5 VoltInfoSci A VISI 4.90 2.16 16 3.60 40 3.85 3.60 -.20 -5.3sVonage N VG 13.87 7.49 1144 13.66 7173 13.90 13.20 -.07 +34.3 Vornado N VNO 2.52 3.5 26 80.30 64.14 776 72.75 3499 73.46 71.89 +.74 -6.9 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 2 25.28 35 25.45 25.08 -.02 +.1 Vorndo pfL N VNOpL 1.35 5.6 25.76 22.37 5 24.15 99 24.41 24.11 -.21 -3.0 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 8 22.84 94 23.30 22.80 -.32 -9.0 Voxeljet N VJET 6.37 3.07 40 3.53 290 3.68 3.15 +.38 -22.8tVoyaAsPcD N IAE 1.02 10.9 11.38 9.24 27 9.37 164 9.57 9.24 +.11 -10.6 VoyaEmHi N IHD .92 11.6 9.86 7.61 42 7.90 277 8.08 7.86 -11.2 VoyaFincl N VOYA .04 .1 18 55.27 35.82 1200 49.26 5621 51.32 48.71 -.66 -.4 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 14 11.59 88 11.72 11.53 +.01 +1.4 VoyaGlbDv N IGD .91 12.2 8.16 7.00 157 7.47 983 7.54 7.45 -.02 -3.6 VoyaInfra N IDE 1.46 9.8 17.66 14.25 37 14.89 281 15.07 14.63 +.27 -11.6 VoyaIntHD N IID .83 12.6 7.90 6.46 11 6.55 148 6.70 6.53 -.11 -13.1 VoyaPrRTr N PPR .29 5.9 5.32 4.93 325 4.93 1968 4.99 4.93 -.03 -2.8 VoyaNatRs N IRR .81 12.8 7.00 5.75 56 6.32 529 6.51 6.27 -.07 +1.0 VoyagerT n Q VYGR 31.91 8.10 280 18.16 2208 20.45 16.62 -1.20 +9.4 vTvThera n Q VTVT 8.40 .65 33 1.26 184 1.33 1.18 -.02 -79.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 50

A -ARC Grp ARCW 1.98 -.08 ARCAbio rs ABIO .66 -.03 ASV Hld n ASV 6.50 -.88 AbeonaTh ABEO 13.65 -.90 Abraxas AXAS 2.23 +.08 Acasti g rs ACST .51 -.03 AccelrDiag AXDX 22.25 AcerTh rs ACER 27.89 -1.93 AdamisPh ADMP 3.25 AdestoTc n IOTS 5.45 -.30 AdmaBio ADMA 6.17 -.11 Adomani n ADOM .70 -.02 AMD AMD 19.06 -.04 AehrTest h AEHR 2.34 AEtern g rs AEZS 1.94 -.08 Aethlon rs AEMD 1.15 -.05 Agenus AGEN 1.81 +.06 AgroFresh AGFS 6.70 -.16 Airgain n AIRG 11.38 +1.73 AkariTh rs AKTX 1.91 +.07 AkersBios AKER .27 +.04 Akoustis n AKTS 7.94 -.04 Albireo ALBO 31.20 -.59 AldeyraTh ALDX 7.75 +.30 All MMA n AMMA .17 +.00 AltaMesa n AMR 6.42 +.28 Amedica rs AMDA .46 +.00 AmeriHld n AMRH 1.72 +.06 AmElTech AETI 1.14 -.06 Anavex rs AVXL 2.74 -.09 AntaresP ATRS 2.90 -.07 ApollEnd rs APEN 7.75 -.05 ApolMed n AMEH 24.15 +.50 ApplRecy h ARCI .64 ApldDNA APDN 1.50 ApricusB rs APRI .28 +.01 AptoseB g APTO 3.02 -.03 AquaMetal h AQMS 2.36 +.08 AquaB Tc n AQB 2.57 +.01 Arcimoto n FUV 3.90 +.13 ArtsWay ARTW 2.80 AspenGp n ASPU 7.21 +.07 AssembBio ASMB 39.53 -.05 Astrotch rs ASTC 3.75 -.11 AsureSftw h ASUR 14.71 -1.08 Athersys ATHX 2.06 +.06 AtlAcq n ATAC 10.44 +.08 AtlAcq rt ATACR 1.05 +.05 Atomera n ATOM 5.73 -.14 AttisInd hn ATIS .39 -.00 Attunity ATTU 19.27 +.63 AutoWeb AUTO 3.75 +.15 AveThera n ATXI 4.08 +.10 AVEO Ph h AVEO 2.29 +.05 AvidBios rs CDMO 5.71 +.16 AvistaHl n AHPA 10.12 -.01 AxoGen AXGN 38.45 -.95 AytuBioSc n AYTU .27 -.04 AzurRx n AZRX 2.31 -.03B -BIO-key n BKYI 1.86 +.03 BOS Ltd BOSC 2.52 +.04 BioDlvry lf BDSI 2.88 -.03 BioLifeSol BLFS 19.72 -.14 BioLneRx h BLRX .88 +.00 BioanlySys BASI 1.60 -.00 Bioblast rs ORPN 1.14 -.10 BiostrPh rs BSPM 1.88 -.05 BlRidgAc n BRAC 9.81 Boxlight n BOXL 3.72 +.09 Brainstorm BCLI 3.92 -.08 Bridglne rs BLIN 1.35 -.01 BrdwyFn h BYFC 1.94 -.14 BroadwdE BWEN 2.20 -.01C -CAS Med CASM 2.67 CASI Phr h CASI 7.89 +.59 CHF Sol rs CHFS 1.02 -.09 CM SevSt n CMSS 9.94 CM SvSt un CMSSU 10.75 CM SevSt rt CMSSR .55 CTI BioP rs CTIC 1.95 -.13 CUI Glbl CUI 2.25 +.08 Caladriu rs CLBS 5.05 -.22 CambLrn ABCD 12.03 +.21 CancerGen CGIX .95 -.03 Capricor CAPR 1.10 -.10 CpstnTur rs CPST 1.30 -.03 CaroFin s CARO 41.45 -.44 CarverBc lf CARV 5.55 -1.69 CatalstB rs CBIO 10.06 -.09 CatalystPh CPRX 2.97 -.03 Catasys n CATS 7.88 CellectBio n APOP 5.00 -.32 Celsion rs CLSN 2.73 CelsiusH n CELH 4.24 -.25 Cemtrex rs CETX 2.02 CntRsDvA CDEV 18.51 +.08 CentrlFedl CFBK 2.55 +.05 CntlVyCm CVCY 21.88 +.17 CentCas CNTY 8.13 +.16 Cerecor n CERC 4.46 +.22 CescaTh h KOOL .34 +.02 ChampO hrs CSBR 7.64 -.22 CharlsCol h CTHR 1.03 -.00 CharterFn CHFN 24.21 +.13 ChckPnt n CKPT 3.75 +.58 Chembio CEMI 11.45 +.45 ChAdvCns CADC 5.85 -.25 ChinaAuto CAAS 3.84 -.06 ChiCmCr h GLG .58 ChiCustR n CCRC 8.60 +.08 ChinaHGS HGSH 1.39 -.01 ChinLend h CLDC 1.08 -.22 ChiRecy rs CREG 1.24 -.03 ChinaNt rs CNET 2.12 +.05 ChromaDx n CDXC 4.52 -.39 CitiusPh n CTXR 1.40 -.29 Citiz&Nthn CZNC 27.62 +.60 ClearOne CLRO 2.40 -.95 ClearSign CLIR 1.93 +.03 CoDiagn n CODX 3.50 -.03 CohBar n CWBR 6.84 CmtyBkTr ESXB 9.15 +.05 CmstkH rs CHCI 2.63 -.05 ConstAlph n CNAC 10.07 ContraFect CFRX 2.03 +.11 Corcept CORT 13.26 -.72 CountrP rs CPAH 2.12 -.02 CrownCfts CRWS 5.90 +.16 CryoPort rs CYRX 15.26 -.81 CueBioph n CUE 8.32 -.04 Cyclacel rs CYCC 1.58 +.02 CymaBay CBAY 12.09 +.45 CytRx rs CYTR 1.12 -.02 Cytosorbnt CTSO 11.55 +.55D -DareBio rs DARE 1.12 -.03 DarioHlth DRIO 1.22 -.03 Daseke n DSKE 9.01 +.02 Data IO DAIO 5.22 -.08 Datawatch DWCH 13.35 +.25 DelTaco TACO 12.63 +.02 DelmarPh n DMPI .52 -.01 DeltaTch h DELT .83 -.00 Dennys DENN 14.73 -.24 Determine DTRM 1.19 -.35 DifferBr rs DFBG 4.20 -.58 DiffusP hn DFFN .35 -.01 DigitalAlly DGLY 2.45 -.05 DigitlTurb APPS 1.55 +.11 DivrsRst h SAUC 1.03 +.03 DolphEnt hn DLPN 2.93 +.08 DryShips s DRYS 4.89 -.12 Dynasil DYSL 1.40 DynavaxT DVAX 13.30 -.10E -ENGlobal ENG 1.02 +.02 EagleBncp EGBN 53.90 -.60 EastsDist n EAST 7.90 +.43 Eco-Stim h ESES .57 -.07 eGain EGAN 14.30 EksoBio n EKSO 2.63 -.12 Energous WATT 13.61 -.12 EngyFocus EFOI 2.28 +.08 EsqFnHld n ESQ 24.36 -1.20 EuroTech CLWT 3.90 -.10 Euroseas rs ESEA 1.63 +.05 EvofemBio EVFM 2.12 +.13 EvokePhm EVOK 2.52 -.12 EvolvgSys EVOL 2.60 +.10 ExactSci h EXAS 49.93 -.38 ExelaTch n XELA 5.26 +.31 EyegatePh EYEG .52 -.00F -FS Bncp FSBW 59.92 -.59 FarmersNB FMNB 16.05 -.05 FenncPhr n FENC 10.01 +.11 FinjanH FNJN 3.67 -.08 First LI s FLIC 22.20 FiveStar FVE 1.15 +.03 Fonar FONR 26.85 -.25 ForshtAut n FRSX 2.83 -.03 FortressBio FBIO 2.09 -.04 Forward h FORD 1.68 -.03 FullHseR FLL 3.02 +.01 FuweiF rs FFHL 2.46 +.01G -GSV Cap GSVC 7.15 +.06 GTY TchHl GTYH 10.16 GTx Inc rs GTXI 17.87 +.09 GalectinTh GALT 4.50 GalmedPh GLMD 12.25 -.54 GeneticT rs GENE 1.15 Gevo rs GEVO 3.38 -.07 GigaMda rs GIGM 2.86 -.02 GblEagEnt ENT 2.47 -.37 GlobusM rs GLBS .47 -.01 GoodTimes GTIM 4.20 +.10 GorsHl A n GSHT 10.45 +.08 GoresHl un GSHTU 11.35 +.20 Gravity rs GRVY 51.08 -1.42 GreenBrick GRBK 10.45 +.20 GrpoFin GGAL 31.96 -1.99H -HTG Mol h HTGM 3.58 -.03 HalladorE HNRG 6.46 -.21 HaymkAc n HYAC 9.80 HaymkA un HYACU 10.40 +.06 HennesAd s HNNA 15.22 -.06 HernTher h HRTX 38.70 -.30 HeskaCorp HSKA 97.90 +.28 Histogenics HSGX 2.44 +.04 HostessBr n TWNK 11.73 -.36 HowardBcp HBMD 16.15 -.40 HudsonTc HDSN 1.83 -.04 HunterMar HUNT 9.85 HuttigBld HBP 5.04 +.04I -ICAD ICAD 2.90 -.07 IFresh n IFMK 2.94 +.04 Itus Cp hrs ITUS 3.90 +.55 IdealPower IPWR .70 -.05 Identive lf INVE 6.11 +.62 ImprimisP IMMY 3.09 +.31 IndSvAm lf IDSA 2.38 -.03 InfrEnAlt IEA 9.96 +.07 Insignia s ISIG 1.95 -.02 InspEnt INSE 7.60 +.25 IntecPhm n NTEC 3.95 -.05 Intelliph IPCI .31 -.02 IntMonEx n IMXI 9.84 +.43 IntrpDia rs IDXG 1.07 +.04 iRadimed IRMD 27.70 +.40 Iteris ITI 4.72 -.11 Izea n IZEA 1.20 +.05J -Jason Inds JASN 2.41 JensynAc wt JSYNW .18 JetPay h JTPY 1.75 -.05 JointCorp JYNT 9.20 +.54K -KBS Fash rs KBSF 4.00 -.44 KayAnAc n KAAC 10.20 -.02 KayneAn un KAACU 10.85 KeryxBio KERX 3.28 -.26 KindredBio KIN 15.00 +1.20 KingldJw KGJI 1.23 -.02 Kingstone KINS 16.90 -.10 KitovPh n KTOV 1.88 -.02 Koss h KOSS 2.62 -.07 KrystlBio n KRYS 16.01 L -LCNB Corp LCNB 19.90 -.35 LM FdgA n LMFA .37 -.02 LRAD h LRAD 2.81 -.01 LaJollaPh LJPC 23.20 -1.27 Landcad n LCA 10.14 -.01 LandsEnd LE 26.10 +.10 Lantronix LTRX 3.20 -.14 VulcanM N VMC 1.12 1.0 24 141.20 108.17 1104 110.51 4901 117.43 110.42 -3.99 -13.9 Vuzix Q VUZI 11.40 4.10 378 6.60 1221 7.35 6.15 +.30 +5.6W -:W&T Off N WTI .40 6.1 11 9.12 1.83 2883 6.55 21226 7.35 6.31 -.65 +97.9 WBI TacGr N WBIA .03e .1 26.51 22.50 2 24.86 15 25.02 24.67 +.26 -1.1 WBI TactV N WBIB .08e .3 27.48 23.67 2 24.25 14 24.49 24.23 +.05 -8.0 WBI TacYd N WBIC .28e 1.2 23.53 20.92 2 23.37 16 23.47 23.17 +.29 +4.4 WBI TacSel N WBID .05e .2 25.62 21.85 2 24.20 13 24.41 24.20 +.02 -1.2 WBI LCTG N WBIE .19e .7 28.05 23.50 3 27.23 21 27.53 27.16 +.08 +4.6 WBI LCTV N WBIF .22e .7 30.46 25.84 3 29.42 16 29.68 29.37 +.06 +1.7 WBI LCTY N WBIG .31e 1.2 28.00 22.65 6 26.84 25 27.13 26.76 -.02 +3.8 WBI LCTS N WBIL .04e .1 29.15 24.92 2 27.45 18 27.74 27.40 +.11 +.1 WBI PwFact N WBIY 27.94 22.34 7 26.92 60 27.16 26.88 -.17 +1.2 WBITacRot N WBIR 26.78 24.18 2 24.80 19 25.05 24.80 -.19 -2.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 8 24.04 50 24.13 24.02 -.03 -5.3 WBI THiInc N WBIH .45e 1.9 25.43 23.68 19 24.10 127 24.28 24.10 -.14 -3.4 WCF Bcp n Q WCFB .20 2.2 10.50 8.75 9.00 0 9.05 9.05 +.10 -5.5sWD 40 Q WDFC 2.16 1.3 40 167.55 103.80 31 165.35 239 167.55 162.21 +3.05 +40.1 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1943 67.15 8678 67.70 65.75 +.82 +1.1 WEX Inc N WEX 35 198.82 101.14 270 182.71 1600 191.78 180.93 -4.85 +29.4 WMIH Q WMIH 1.61 .60 2188 1.40 47305 1.41 1.26 +.07 +64.9 WNS Hldg N WNS 26 54.38 33.72 80 50.65 656 51.55 50.26 -.13 +26.2 WP Carey N WPC 4.06 6.3 18 72.41 59.23 277 64.90 1441 66.00 64.90 -.56 -5.8 WPP plc N WPP 3.91e 5.0 103.53 73.66 98 78.57 575 79.29 76.12 +2.43 -13.2 WPX Engy N WPX 19.78 9.38 5870 18.34 26216 19.53 18.03 -.34 +30.3 WSFS s Q WSFS .44 .9 15 57.70 42.45 584 50.55 2370 55.80 50.00 -5.04 +5.6 WSI Inds Q WSCI .16 2.9 60 6.55 2.85 1 5.44 25 5.65 5.25 +.05 -9.3 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 5 15.97 8 16.50 15.97 -.35 +3.1tWabash N WNC .30 1.7 13 26.54 18.26 481 17.86 2360 19.32 17.84 -.97 -17.7 WABCO N WBC 16 162.20 113.00 467 121.07 2232 127.20 120.80 -3.59 -15.6sWabtec N WAB .48 .4 34 114.85 69.20 552 110.50 3097 114.85 110.29 -2.60 +35.7 WaddellR N WDR 1.00 4.9 14 23.82 17.53 534 20.24 4208 21.37 19.97 -.04 -9.4 WageWrks N WAGE 31 65.80 38.40 136 54.80 1067 56.80 53.05 +1.95 -11.6 WalMart N WMT 2.08f 2.3 21 109.98 77.50 8238 90.18 30753 90.37 88.65 +1.10 -8.7 WalgBoots Q WBA 1.76f 2.6 14 83.89 59.07 4958 66.49 32505 67.98 65.54 -.73 -8.4 WalkerDun N WD 8 61.44 42.66 98 55.11 910 55.28 52.90 +1.68 +16.0 WarrMet n N HCC .20 31.65 11.22 459 25.10 4287 26.11 24.33 +.09 +27.3 WashFed Q WAFD .72f 2.2 15 37.70 29.80 200 33.45 1018 34.05 33.20 -.02 -2.3 WashPrGp N WPG 1.00 13.6 20 9.42 5.40 1075 7.35 11663 7.95 7.27 -.50 +3.2 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 0 23.34 129 23.37 23.22 +.07 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 2 21.17 23 21.35 20.95 +.09 -14.5 WREIT N WRE 1.20 3.9 30 33.75 24.92 396 30.67 1414 30.95 30.49 -.09 -1.4 WshTrst Q WASH 1.72 3.0 18 63.25 48.85 17 58.15 98 59.46 57.75 -.15 +9.2sWasteCon s N WCN .56 42 79.45 63.47 517 78.87 2564 79.63 78.15 +.49 +11.2 WsteMInc N WM 1.85 2.1 19 90.71 74.61 2074 89.94 7642 90.62 89.23 +.38 +4.2 Waters N WAT 29 220.20 175.07 328 189.99 2021 197.45 189.14 -3.99 -1.7 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 45 16.95 270 17.10 16.90 -.6 Watsco N WSO 5.80 3.4 32 192.94 141.61 260 171.95 1079 174.71 168.95 +3.16 +1.1 WatscoB N WSO/B 5.00f 2.9 36 192.75 142.00 0 172.86 0 173.00 172.86 -1.09 +2.3 WattsWtr N WTS .84 1.0 28 93.35 59.15 105 83.30 624 87.00 83.00 -3.20 +9.7 WaveLfSc n Q WVE 55.95 16.05 152 44.00 662 44.15 37.06 +2.55 +25.4 Wayfair N W 128.44 55.33 4051 123.39 9483 125.22 109.75 +11.75 +53.7tWaysideT Q WSTG .68 5.5 5 17.25 12.55 9 12.40 42 13.80 12.30 -1.15 -25.7 WeathfIntl N WFT 4.72 2.07 17700 2.95 82109 3.28 2.89 -.23 -29.3sWeb.com Q WEB 11 28.35 15.75 497 28.10 7557 28.35 28.00 +2.70 +28.9 WebsterFn N WBS 1.32 2.0 22 69.63 44.04 273 66.91 1838 67.77 65.34 +1.14 +19.1 WeiboCorp Q WB 142.12 76.03 2901 80.55 16993 90.00 77.44 -.24 -22.1 WtWatch N WTW 68 105.73 40.75 2304 75.12 18116 93.40 74.44 -16.46 +69.6 WeinRlt N WRI 1.58 5.3 10 33.83 25.67 236 30.02 1755 31.02 30.01 -.81 -8.7 WeisMk N WMK 1.20 2.5 23 57.82 31.26 93 47.88 520 51.13 47.61 -2.74 +15.7 Welbilt N WBT 23.85 18.34 1421 20.37 7609 22.93 20.07 -2.01 -13.4sWellcare N WCG 34 292.10 162.25 835 286.90 5957 292.10 267.40 +11.26 +42.7 WelleslyBc Q WEBK .22f .7 22 34.50 25.00 0 33.61 2 33.75 33.25 -.07 +13.2 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 5 1270.91 345 1270.92 1266.01 +3.71 -3.0 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 12 24.63 119 24.70 24.60 -.02 -1.9 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 17 24.66 87 24.78 24.63 -.04 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 8 24.76 114 24.89 24.76 -.08 -1.7 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 75 25.88 578 25.94 25.74 +.03 -4.1 WellsF pfR N WFCpR 1.66 6.0 29.99 26.87 92 27.55 684 27.60 27.46 +.08 -3.7 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 21 25.73 199 25.88 25.69 -.03 -2.7 WellsFargo N WFC 1.72f 3.0 14 66.31 49.27 16137 58.05 74254 59.50 57.38 -.35 -4.3 WellsF pfY N WFCpY 26.50 24.33 65 25.19 343 25.28 25.06 +.08 -2.9 WellsF pfX N WFCpX 26.16 24.15 93 25.04 445 25.11 25.01 -.05 -2.0 WellsF pfW N WFCpW 26.65 24.32 35 25.24 135 25.30 25.21 +.03 -2.9 WellsF pfV N WFCpV 26.82 25.00 23 25.96 127 25.99 25.87 -.03 -3.2tEvgGlbDiv N EOD .54m 9.9 6.50 5.47 153 5.48 546 5.54 5.46 -.04 -7.6 WFAdvInco A EAD .82 10.2 8.97 7.80 88 7.99 676 8.00 7.94 +.04 -4.9 WFAdMSec A ERC 1.16 9.2 13.56 12.24 104 12.60 456 12.73 12.57 -.03 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 4 25.87 46 26.04 25.83 -.13 -2.3 WFAdUtlHi A ERH .90 7.0 13.59 9.51 14 12.92 82 12.92 12.56 +.33 -2.1 Welltower N WELL 1.68e 2.7 14 75.58 49.58 1933 63.14 9926 64.16 62.90 -1.18 -1.0 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 2 60.25 107 60.42 59.93 +.31 +.6 Wendys Co Q WEN .34 1.9 19 18.25 13.57 2396 17.65 19182 17.97 16.60 +.85 +7.5 WernerEnt Q WERN .36f 1.0 23 43.95 29.68 611 37.10 4538 37.45 35.60 +.85 -4.0 Wesbanc Q WSBC 1.16 2.4 20 50.65 35.49 74 49.18 518 49.65 48.65 -.24 +21.0sWescoAir N WAIR 19 14.23 6.05 361 13.90 2737 14.23 13.05 +.70 +87.8 Wesco Intl N WCC 17 69.35 48.95 246 58.95 1765 61.05 58.40 -.10 -13.5 WestBcp Q WTBA .80 3.3 15 28.00 20.90 9 24.25 70 24.55 24.10 +.10 -3.6sWestPhrm N WST .56 .5 49 116.71 82.74 195 114.82 1342 116.71 113.94 +.07 +16.4 WAmBcp Q WABC 1.60 2.5 31 64.26 49.38 55 63.05 431 63.72 60.71 +2.14 +5.9 WestellT rs Q WSTL 28 4.60 2.50 29 2.56 263 2.74 2.50 -.09 -31.7 WstnAlliB N WAL 16 64.06 44.83 694 56.59 2704 57.85 55.70 -.53 -.1 WstnAll56 N WALA 1.56 6.1 26.71 25.15 6 25.50 43 25.60 25.18 +.07 -2.7 WstACpLn N TLI .87 8.7 11.18 9.93 23 9.97 121 10.01 9.96 +.01 -5.2tWAstEMkt N EMD .84 6.3 16.16 13.19 306 13.25 830 13.60 13.18 -.32 -14.8 WsADefOp N GDO 1.36 8.3 18.58 16.28 23 16.44 155 16.64 16.44 -.09 -8.7 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 111 9.13 537 9.22 9.12 -.04 -10.7 WstAstHI2 N HIX .80 13.7 7.32 5.97 216 6.40 949 6.47 6.40 -.04 -8.2 WAHiInOp N HIO .43 8.8 5.21 4.73 649 4.82 1572 4.87 4.78 +.02 -4.9 WAstHYOp N HYI 1.32 9.1 15.73 14.37 31 14.47 247 14.59 14.44 +.04 -4.3 WstnAsst N PAI .69 5.0 17.37 13.32 12 13.74 72 13.75 13.45 +.25 -13.2 WstnAsInt N SBI .48 5.6 9.98 8.57 30 8.64 231 8.66 8.57 +.03 -7.2 WAstDefOp N IGI 1.20 6.0 23.67 19.56 10 20.05 96 20.25 19.78 +.25 -12.3 WAMgdMu N MMU .78 6.2 14.60 12.54 56 12.64 328 12.68 12.57 +.03 -10.2 WstAstMtg N WMC 1.24e 11.7 8 11.11 8.54 137 10.60 1199 10.89 10.52 -.28 +6.5tWAMtDOp N DMO 2.82a 12.7 27.00 21.50 60 22.25 499 22.30 21.50 +.59 -9.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 20.96 59 21.15 20.95 -.04 +.3 WstAMunHi N MHF .34 4.6 8.05 7.08 31 7.24 154 7.25 7.18 +.03 -2.2 WAMunPrt N MNP .87 6.2 16.21 13.94 23 14.08 98 14.15 14.03 +.02 -7.6 WAstBdF N WEA 1.08 8.5 14.35 12.50 22 12.65 127 12.75 12.65 -.06 -8.4 WstAVari N GFY .93 5.6 17.79 16.38 1 16.50 34 16.53 16.40 +.04 -5.0 WAstInfSc N WIA .38 3.3 12.10 11.10 64 11.57 276 11.59 11.40 +.16 -1.9 WAstInfOpp N WIW .40 3.6 11.75 10.92 76 11.07 400 11.11 10.99 +.08 -3.1tWstC&G gs A WRN 1.44 .71 34 .72 206 .77 .71 -.03 -28.7tWDigital Q WDC 2.00 3.1 7 106.96 65.30 4604 64.79 21974 69.55 64.68 -3.17 -18.5 WstnGasEq N WGP 2.19f 6.1 22 42.92 31.63 214 36.26 675 37.00 35.99 -.21 -2.4 WstnGasPt N WES 3.80f 7.3 43 54.40 40.44 3312 52.36 8831 53.44 50.73 -.10 +8.9 WstNwEnB Q WNEB .16 1.5 23 11.25 9.30 17 10.80 105 10.90 10.70 +.09 -.9 WstnUnion N WU .76 4.0 10 22.21 18.38 4367 18.84 30838 19.46 18.73 -.56 -.9 WestlkChm N WLK 1.59f 1.6 10 124.30 68.60 708 98.06 3651 103.11 96.37 -1.44 -8.0 WestlkCLP N WLKP 1.63f 6.1 18 27.75 21.10 31 26.90 207 27.75 26.10 -.44 +7.8 WestmRs s N WMLP .46m 25.1 5.58 .98 74 1.84 1923 2.98 1.70 -2.33 -34.1 WestpacBk N WBK 1.52e 7.1 26.38 20.52 239 21.46 847 21.86 21.39 -.01 -12.0 WstptFuel g Q WPRT 4.33 1.68 1059 2.61 2806 2.62 2.32 +.08 -30.6 WestRck N WRK 1.72 3.1 16 71.55 52.78 1469 55.00 9433 57.02 54.58 -.39 -13.0tWestwtrRs Q WWR 1.70 .30 196 .33 2515 .36 .30 -.02 -69.6 WestwdH N WHG 2.72 4.5 13 71.00 53.51 17 59.99 89 60.82 57.80 +1.18 -9.4 WeycoGp Q WEYS .92 2.5 23 39.93 26.68 8 37.12 40 37.32 34.10 +2.59 +24.9 Weyerhsr N WY 1.28 3.8 30 38.39 30.95 2490 34.05 11873 34.56 33.93 +.08 -3.4 WheatPr g N WPM .28e 26 22.87 18.32 1434 20.83 6779 21.21 20.62 -.35 -5.9 Wheelr pfB Q WHLRP 2.25 11.8 23.12 12.58 8 19.02 33 19.47 18.40 +.50 -13.1 Wheelr pfD Q WHLRD 2.19 11.0 23.81 14.66 1 19.99 26 20.94 19.40 +.18 -.5 Wheeler rs Q WHLR 1.36 27.7 12.30 3.25 30 4.91 187 5.10 4.80 -.14 -50.8 Whrlpl N WHR 4.60f 3.6 190.73 122.81 985 127.32 4581 135.19 127.03 -7.46 -24.5sWhtMtIns N WTM 1.00 .1 63 946.52 786.23 16 940.93 86 946.52 931.75 +4.03 +10.5 WhiteHFin Q WHF 1.42 9.7 10 15.80 10.92 28 14.63 190 14.89 14.53 -.12 +9.0 WhitestnR N WSR 1.14 8.8 32 15.15 10.06 191 12.94 894 13.09 12.62 -.04 -10.2 WhitngPet rs N WLL 56.47 15.88 2026 47.96 16416 49.75 46.61 +.73 +81.1 WidOpW n N WOW 16.90 6.03 1846 12.65 3029 12.91 10.60 +1.74 +19.7 WidePoint A WYY .73 .42 49 .52 434 .53 .49 +.02 -20.0 WildhRs n N WRD 29.67 10.36 1571 19.71 12596 23.95 19.15 -3.22 +7.1 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 92 62.50 870 64.20 62.10 -.35 -4.9 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 62.87 2 63.78 62.34 +.30 -4.3 Wilhelmina Q WHLM 24 7.82 5.40 5.60 1 5.80 5.55 -.31 -13.4 WillScot Q WSC 17.70 9.45 565 16.20 3365 16.65 15.95 -.35 +27.6 WillmValV Q WVVI 24 8.86 7.81 5 8.11 24 8.38 8.06 -.06 -1.7 WillVV pfA Q WVVIP .22e 4.5 6.00 4.17 4.85 0 4.85 4.85 -.15 -6.9 Willdan Q WLDN 25 36.87 19.25 50 32.02 351 33.34 28.76 +2.39 +33.8 WLyonHm N WLH 11 32.95 18.85 466 21.27 3286 21.95 20.07 +.47 -26.9 WmsCos N WMB 1.36 4.3 12 33.67 24.00 121556 31.79 189506 32.22 31.07 +.65 +4.3sWillmsPtrs N WPZ 2.52f 5.3 56 48.11 32.74 44586 47.37 59105 48.11 46.36 +.88 +22.2 WmsSon N WSM 1.72 3.0 17 65.99 42.68 2020 58.23 6364 60.05 57.55 +.35 +12.6 WillisLFn Q WLFC 15 36.70 22.51 12 33.82 93 34.97 30.81 +2.82 +35.4 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 509 149.73 2818 152.40 147.53 +.91 -.6 Windstm rs Q WIN 13.65 3.03 1612 4.92 6876 5.21 3.67 +1.02 -46.8 Wingstop n Q WING .32f .6 79 62.19 31.53 653 60.04 3378 61.81 58.35 +.82 +54.0 Winmark Q WINA .60 .4 24 153.70 121.55 1 147.28 26 149.50 145.30 -.73 +13.8 Winnbgo N WGO .40 1.0 12 58.65 33.15 329 38.75 1750 40.75 38.45 -1.65 -30.3 WinsFin Q WINS 390.88 33.38 77.00 18 152.42 36.85 +43.62 -57.2 Wintrust Q WTFC .76 .9 18 99.96 67.74 228 89.22 1327 90.44 88.25 +.42 +8.3 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 4 26.75 26 26.88 26.60 +.15 -4.3 Wipro s N WIT .03e .6 6.25 4.50 1009 5.07 3838 5.23 5.02 -.02 -7.3 WirelessT A WTT 2.64 1.35 3 1.94 145 2.09 1.80 -.02 -20.2 WT IntQua N IQDG 32.75 28.76 3 29.78 30 30.38 29.71 -.64 -3.0 WT ST HiYl N SFHY 51.40 48.47 2 50.29 3 50.45 50.12 +.25 +2.6 WT HiYld n N WHFY 52.27 48.72 0 49.54 4 49.72 49.54 +.16 -1.6 WT Corp n N WFIG 50.07 47.25 0 47.85 1 48.00 47.76 +.04 -4.2 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 EmMDv N DVEM 36.70 30.37 1 31.29 11 32.28 31.29 -.75 -5.8 WT G exMx N XMX 31.68 27.29 30.24 +2.1 WT DyCEu N DDEZ 33.88 29.57 30.69 0 30.69 30.69 +.11 -2.6 WT DyInEq N DDWM 32.00 28.55 22 29.35 90 29.85 29.31 -.29 -3.9 WT DyInSm N DDLS 34.74 30.34 0 31.47 4 31.85 31.47 -.41 -6.1 WT DynCJp N DDJP 31.29 27.41 28.53 0 28.53 28.53 +.18 -4.5sWTBearEq N DYB 26.57 24.64 1 26.60 8 26.62 26.33 +.13 +2.0sWisdTrMdE Q GULF 1.10e 5.6 20.14 16.45 6 19.71 22 20.14 19.45 -.32 +11.9sWT LgSEq N DYLS 35.18 29.20 39 34.87 265 35.18 34.78 +.03 +7.0tWT EuLoc N EZR 34.19 27.36 1 27.27 4 28.20 27.27 -.76 -12.4 WT SCDiv N HGSD 26.76 23.81 2 26.18 8 26.38 26.18 -.01 -.1 WT GlSmC N GSD 35.24 30.06 0 32.31 2 32.74 32.31 -.35 -2.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 15 48.74 318 48.79 48.59 +.11 -3.9 WTEurSmC N EUSC .53e 32.83 28.83 7 30.55 25 30.95 30.51 -.27 -1.8sWT PutStr N PUTW 30.48 26.65 5 30.25 217 30.48 30.16 -.03 +4.1 WT EMexSt N XSOE .77e 2.7 35.10 27.98 12 28.94 102 29.64 28.85 -.41 -9.1 WT JpDvG N JHDG 30.34 25.63 0 27.47 4 28.22 27.47 -.54 -5.1 WTIntHDv N IHDG .70e 1.4 32.92 29.39 39 32.40 142 32.69 32.30 -.27 +2.3 WT EurDiv N EUDG .51e 2.0 28.46 25.24 9 25.73 24 26.40 25.73 -.60 -4.6 WTFltRtTr N USFR 27.90 24.97 85 25.10 1155 25.10 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.8 37.94 31.44 14 37.57 38 37.83 37.45 +.12 +5.2 WT USQDv Q DGRW .59e 1.4 44.54 36.50 115 42.91 538 43.31 42.79 -.14 +3.6 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 850 64.30 2855 65.66 64.19 -1.08 +.9 WTChixSte Q CXSE 1.54e 2.0 96.79 70.80 29 75.63 136 76.48 73.72 +.67 -12.3 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 0 69.10 4 69.88 69.10 -.77 -5.5 WT AsiaDb N ALD 1.02 2.4 46.97 43.23 0 43.40 2 43.60 43.40 +.13 -5.0tWTEmLDbt N ELD 1.74 5.2 40.08 34.10 165 33.62 232 34.83 33.34 -1.12 -12.6 WisDynCu n N DHDG 26.16 23.62 25.28 2 25.28 25.11 +.03 +.9 WisYldEn n N SHAG 52.53 48.66 0 48.97 7 48.97 48.82 +.07 -1.5sWis US Mul N USMF 30.39 25.00 15 30.19 348 30.39 30.00 +.25 +8.6 GrnHCmdty N GCC 19.89 17.89 25 18.02 86 18.35 18.01 -.18 -6.2 WisdomTr Q WETF .12 1.5 22 13.41 7.70 690 7.98 5905 8.31 7.92 -.13 -36.4 WT Diefa N DWM .74e 1.4 59.63 52.03 19 52.59 158 53.90 52.44 -.96 -5.7 WT DefaEq N DTH 1.75e 4.2 47.40 40.87 9 41.42 60 42.55 41.30 -.76 -6.7 WTDv exF N DTN 2.48e 2.8 92.93 80.20 5 89.85 51 90.14 89.38 +.24 +1.7 WTEurEq N DEW 1.75e 3.8 51.17 45.27 4 46.40 13 47.33 46.40 -.56 -4.3tWTEurSC N DFE 1.48e 2.3 75.61 64.46 61 63.79 216 65.46 63.57 -1.51 -9.6 WT EqInco N DHS 2.10e 2.9 75.26 66.21 5 71.56 760 72.20 71.42 -.36 -1.8 WTIntD exF N DOO 2.01e 4.8 46.39 41.21 12 41.88 57 43.23 41.87 -1.01 -3.5 WT IntLC N DOL 1.69e 3.5 54.18 47.15 9 47.74 83 49.01 47.60 -.97 -5.7 WTIntMC N DIM 1.53e 2.4 73.72 64.27 6 64.74 35 66.26 64.58 -1.23 -6.1tWTIntSC N DLS 1.16e 1.6 81.62 70.66 107 70.53 265 72.07 70.33 -1.38 -8.2 WTGxUSDv N DNL .99e 1.7 62.84 54.44 3 57.20 17 58.41 57.17 -1.04 -3.4 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 21 75.36 640 76.88 75.29 -1.61 -6.3 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 4311 54.26 8620 55.59 54.02 -1.26 -8.5 WT LCD N DLN 1.84e 2.0 97.25 83.70 41 93.32 196 94.22 93.06 -.44 +1.3sWT MCD s N DON 37.01 31.65 157 36.68 1200 37.01 36.62 +.03 +4.0 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 55.87 10 57.11 55.84 -.82 -6.2 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 4 67.00 26 68.30 67.00 -.39 -4.6 WT SC s N DES 30.66 25.48 90 29.81 746 30.11 29.66 +.01 +2.6 WT TotDv N DTD 2.05e 2.2 97.46 84.32 6 94.25 32 95.14 94.14 -.38 +1.4 WT MgdFut N WDTI 40.66 38.34 21 40.25 60 40.28 39.89 +.23 +1.6tWT EmCur N CEW 20.09 18.43 23 18.18 37 18.71 18.09 -.46 -6.4 WTESCDv N DGS 1.29e 2.7 57.04 46.62 141 47.32 416 48.44 47.18 -.79 -9.3 WT EmEq N DEM 1.80e 4.2 50.31 41.82 176 43.33 854 44.98 43.20 -1.38 -4.5 WTEMQDv Q DGRE .67e 2.7 28.95 24.23 5 24.71 43 25.40 24.60 -.54 -9.3 WTGxUSRe N DRW 1.22e 4.1 34.85 29.74 9 29.85 43 30.61 29.82 -.51 -8.3 WT NegAB Q AGND .78 1.8 45.12 42.75 4 43.75 20 44.05 43.57 +.09 +.9 WT IntHdg Q AGZD .84 1.8 49.15 47.59 3 47.88 40 48.00 47.88 -.11 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 42 21.23 105 21.48 21.20 -.11 +3.6 WT India N EPI .22e .8 29.52 24.49 1393 26.54 5358 26.96 26.49 -.35 -4.7 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 58 24.07 480 24.24 24.01 -.07 -.4 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 10 30.38 32 31.04 30.33 -.45 -5.7 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 3 23.43 230 24.13 23.38 -.92 -9.7sWTUSDBull N USDU 1.78e 26.89 24.78 69 26.88 143 26.93 26.47 +.28 +3.8 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 9 42.79 91 43.68 42.65 -1.05 -7.2tWTEMCnG Q EMCG .59e 2.6 28.89 22.28 1 22.34 17 23.21 22.26 -.71 -17.1 WT LowPE N EZY .90e 1.0 88.16 72.62 86.00 2 86.01 85.58 +.88 +5.1 WT SCErn N EES .95e 2.4 40.30 31.16 63 39.88 279 40.10 39.39 +.35 +10.1 WT MCEr s N EZM 41.78 34.70 61 41.30 758 41.67 41.09 +.06 +4.1 WT Er500 s N EPS 33.14 27.94 9 32.04 172 32.37 31.95 -.08 +3.1 WT TotErn N EXT 1.49e 4.5 92.23 30.05 2 32.89 11 33.23 32.86 -.05 +3.2 Wix.com Q WIX 112.40 50.90 509 106.20 1996 108.50 97.10 +7.35 +84.5sWolvWW N WWW .32 .9 28 37.92 25.25 773 37.54 4782 37.92 35.58 +1.63 +17.8 Woodward Q WWD .57 .7 29 89.30 65.76 182 80.12 1157 81.04 78.12 +1.87 +4.7 WooriBank N WF 51.07 38.29 42 43.34 133 46.37 42.95 -1.83 -3.0 Workday Q WDAY 140.00 95.35 1055 137.17 6400 138.54 128.53 +8.01 +34.8tWorkhrs rs Q WKHS 3.82 1.06 622 1.13 3316 1.65 1.06 -.44 -55.9sWorkiva N WK 31.39 18.35 217 30.15 1807 31.39 25.10 +4.85 +40.9 WldAccept Q WRLD 16 125.14 71.02 50 110.70 319 112.42 104.33 +6.20 +37.1 WorldFuel N INT .24 .9 12 37.01 19.79 652 26.47 2948 28.09 26.01 -1.02 -5.9 WldW Ent N WWE .48 .6 85.93 20.56 688 79.36 3821 81.62 77.80 +.82 +159.5sWorldpay N WP 90.80 63.56 4504 92.14 22625 92.47 83.22 +8.32 +25.3 Worthgtn N WOR .92f 2.0 15 52.66 39.52 104 45.02 1227 48.57 44.51 -1.76 +2.2 WrightMed Q WMGI 29.89 19.01 1482 28.07 9160 28.90 25.66 +2.06 +26.4 WrightM rt Q WMGIZ 1.74 .61 1.35 2 1.38 1.35 -.03 -10.6 WyndhamD N WYND 2.64f 5.4 9 57.74 43.00 48.60 -7.0tWyndHtR n N WH 1.00 66.95 55.87 1347 56.31 5625 62.38 55.79 -4.47 -8.3 Wynn Q WYNN 3.00 2.0 41 203.63 124.11 3945 148.52 11858 156.75 147.66 -.67 -11.9X-Y-Z:XAI Oct n N XFLT 11.15 9.03 23 10.10 171 10.76 9.91 +.15 +7.4 xG Tech rs Q XGTI 2.45 .56 62 .57 319 .63 .56 -.01 -64.8 XL Grp N XL .88 1.6 56.51 33.77 783 56.38 4510 56.45 56.10 +.11 +60.4 XO Group N XOXO 89 35.83 17.49 119 29.65 829 30.02 28.18 +1.28 +60.6 XOMA rs Q XOMA 13 37.25 7.07 150 18.43 809 25.71 17.96 -6.64 -48.2 XPO Logis N XPO 41 115.49 54.34 626 104.64 6632 106.02 100.35 +3.21 +14.2 XTL Bio rs Q XTLB 3.94 1.55 1.77 12 1.98 1.70 +.04 -22.7 XBiotech n Q XBIT 5.80 3.70 38 4.15 171 4.16 3.81 +.13 +5.3 XcelBrnds Q XELB 11 5.00 1.80 20 2.65 265 2.75 2.40 +.05 -19.7 XcelEngy Q XEL 1.52 3.2 21 52.22 41.51 2286 47.53 15316 48.26 46.68 +.35 -1.2sXcerra Q XCRA 14.87 9.20 180 14.43 1558 14.87 14.32 -.01 +47.4sXencor Q XNCR 44.88 18.97 183 40.16 1140 44.88 36.33 +3.66 +83.2 XeneticB n Q XBIO 8.95 1.37 127 3.18 397 3.25 2.82 +.10 +65.8 XeniaHtls n N XHR 1.10 4.7 14 25.90 19.08 228 23.51 1916 24.07 23.48 -.46 +8.9sXenonPhm Q XENE 12.15 2.10 153 11.75 1212 12.15 9.21 +2.00 +315.9 XeriaPh n Q XERS 22.37 15.75 123 20.51 369 20.69 17.63 +1.63 +1.4sXerium N XRM 13.45 3.70 173 13.36 685 13.45 13.35 -.01 +213.6 Xerox rs N XRX 1.00 3.8 33 37.42 23.52 1993 26.23 11264 27.03 25.93 +.09 -10.0 Xilinx Q XLNX 1.44 2.0 36 78.02 60.12 2261 71.16 9310 73.68 70.58 -.35 +5.5tXinyuanRE N XIN .40 9.9 6 8.29 4.06 175 4.06 771 4.34 4.04 -.09 -40.4 Xperi Q XPER .80 4.8 28.33 15.60 500 16.75 2054 17.85 16.15 +.40 -31.4 XploreTch Q XPLR 50 6.00 2.10 16 6.00 394 6.00 5.98 +.02 +111.3tXpressSp rs Q XSPA 1 1.80 .21 504 .20 1546 .30 .19 -.09 -85.4 XspandPr n Q XSPL 11.63 5.25 20 5.75 96 6.09 5.51 -.12 -2.0 Xunlei Ltd Q XNET 27.00 3.33 186 10.26 2012 10.48 9.88 -.16 -33.3 Xylem N XYL .84f 1.1 32 79.83 58.58 883 75.80 4473 77.58 75.72 -.20 +11.1 YPF Soc N YPF .11e .7 26.70 13.14 1380 15.20 5168 16.50 14.50 -1.34 -33.7 YRC Wwde Q YRCW 17.61 8.07 601 9.11 3308 9.79 8.73 -.10 -36.6 YY Inc Q YY 6 142.97 68.44 809 88.87 4788 90.81 86.60 -1.75 -21.4 Yamana g N AUY .02 .7 3.80 2.40 10983 3.03 56577 3.12 2.96 -.07 -2.9 Yandex Q YNDX 80 44.49 28.87 6407 31.89 29036 36.10 30.78 -3.70 -2.6 YangRvPt n Q YERR 25.47 2.61 3.12 -64.6 Yatra n Q YTRA 12.17 5.00 61 5.79 468 6.04 5.75 -.10 -22.6sYelp N YELP 28 49.77 36.42 9303 49.35 48432 51.33 37.26 +11.43 +17.6 Yext n N YEXT 23.66 10.58 1072 22.75 4074 23.31 21.08 +1.26 +89.1 Yld10Bio rs Q YTEN 8.67 1.12 135 1.36 656 1.47 1.29 +.04 -23.4 YintechIn n Q YIN .36e 4.6 14.81 6.86 19 7.78 143 7.98 7.24 +.47 -18.6tYirendai n N YRD 53.50 15.02 658 13.85 1892 16.14 13.81 -2.13 -68.5 YogaWks n Q YOGA 5.85 1.73 3 1.95 41 2.05 1.87 -.05 -31.1 YorkWater Q YORW .67 2.3 28 39.00 27.45 8 29.55 67 30.15 29.35 +.25 -12.8 Youngevt n Q YGYI 6.75 3.17 12 4.24 55 4.65 4.00 -.08 +2.7 YulongE rs Q YECO 9.00 1.25 12 1.41 90 1.93 1.41 -.50 -47.8 YumBrnds N YUM 1.44 1.7 30 88.07 72.61 1915 82.94 9763 83.30 80.81 +1.08 +1.6 Yum China N YUMC .40 48.75 32.10 1756 34.44 11661 35.27 33.93 -.66 -13.9tYumaEn rs A YUMA 1.83 .33 719 .25 1161 .37 .23 -.10 -78.9 ZK Intl n Q ZKIN 16.00 3.15 8 4.09 87 4.73 3.80 -.40 -58.2 ZTO Exp n N ZTO 22.67 12.84 3831 21.13 17499 21.48 18.80 +1.74 +33.3 Zafgen Q ZFGN 11.36 3.21 117 9.81 915 9.92 9.23 +.30 +112.3 Zagg Q ZAGG 15 23.70 9.25 320 14.90 2240 15.65 14.60 +.20 -19.2 ZaiLab n Q ZLAB 35.74 17.85 134 22.00 389 22.59 20.00 +1.87 +3.6 ZayoGrp N ZAYO 39.66 32.48 2727 37.70 10554 37.89 37.26 +.37 +2.4 ZealndPh n Q ZEAL 20.37 12.01 2 13.76 73 14.82 13.76 -.75 +1.2sZebraT Q ZBRA 167.61 94.78 306 161.26 4135 167.61 141.07 +19.02 +55.4 Zedge n A ZDGE 4.34 1.65 3 2.65 121 2.65 2.25 -.10 -3.6sZendesk N ZEN 64.31 25.09 1760 62.90 5298 64.31 60.45 +1.83 +85.9 ZillowA s Q ZG 65.42 37.96 1151 48.98 9512 59.42 48.26 -9.27 +20.2 ZillowC n Q Z 65.70 37.68 3818 48.98 34720 58.75 47.83 -8.59 +19.7 ZimmerBio N ZBH .96 .8 17 129.34 104.28 683 122.57 4334 126.84 121.82 -3.34 +1.6 ZionO&G Q ZN 5.80 1.84 386 2.64 1696 2.88 2.51 -.13 +22.2 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 1 24.49 11 24.74 24.28 +.13 +1.1 Zions pfG N ZBpG 1.60 5.9 28.22 26.34 4 26.86 28 26.95 26.65 +.01 -1.3 ZionsBcp Q ZION 1.20e 2.3 16 59.19 41.23 1788 53.06 8691 54.08 52.50 -.28 +4.4 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 2 29.95 7 30.24 28.74 -.04 -.7 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 1 25.34 11 25.46 25.23 +.04 -2.0tZiopharm Q ZIOP 6.67 2.23 1936 2.95 12052 3.18 2.23 +.62 -28.7sZix Corp Q ZIXI 37 5.73 3.82 139 5.52 1152 5.73 5.51 -.09 +26.0 ZoesKitchn N ZOES 17.65 8.59 364 8.74 2339 9.10 8.73 -.20 -47.7sZoetis N ZTS .50 .5 42 93.67 59.50 1684 91.70 17531 93.67 91.21 +.07 +27.3 Zogenix rs Q ZGNX 62.75 10.05 1237 50.15 7041 56.75 49.45 -6.20 +25.2 Zomedica n A ZOM 2.98 1.75 5 2.11 56 2.27 2.00 +6.7 ZosanoP rs Q ZSAN 25.80 3.80 369 4.16 1346 4.75 4.05 -.21 -60.0 Zscaler n Q ZS 43.98 24.76 458 38.19 2909 39.59 36.06 +.86 +15.7 Zumiez Q ZUMZ 24 31.55 11.43 672 28.05 3069 28.85 23.30 +4.55 +34.7 Zuora n N ZUO 37.78 18.75 1274 28.43 5576 29.95 25.26 +3.25 +38.0 ZweigFd N ZF 2.44e 22.9 13.16 10.28 38 10.69 260 10.79 10.66 +.01 -17.1 Zymewks n N ZYME 29.00 6.30 54 14.17 492 14.88 13.46 +.71 +86.6 Zynerba n Q ZYNE 15.14 5.42 245 6.50 2524 6.71 5.69 +.91 -48.1 Zynga Q ZNGA 64 4.57 3.20 12469 3.82 53341 4.02 3.78 -.17 -4.5 iPt MdFut n N VXZB 23.08 16.72 17.68 0 +5.7 iPt ShFut n N VXXB 58.10 26.53 52 29.96 127 30.50 27.86 -.18 +9.9 iShSCOp n N ESML 28.28 25.24 1 27.88 60 28.05 27.82 +.14 +7.1 iShBrHiY n N USHY 50.33 48.13 4 48.71 40 48.84 48.66 -2.3 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, August 11, 2018

PAGE 51

LeadgBr g LBIX 1.15 -.05 LeisAcq un LACQU 10.22 Lifevant rs LFVN 11.33 +.57 LightPath LPTH 2.11 -.06 Lightbrdg rs LTBR .87 -.04 LindbladEx LIND 13.84 +.04 Lipocine LPCN 1.53 +.04 LiveVent rs LIVE 11.08 +.23 LunaInn h LUNA 3.95 +.05M -MEI Phrm MEIP 3.64 MER Tel rs MTSL 1.66 -.10 MICT Inc MICT 1.46 -.01 MVB Fin n MVBF 16.90 +.08 MYOS MYOS 1.20 -.04 MadrigP rs MDGL 232.63 -3.47 MagneG rs MNGA .27 +.01 ManhBrCa LOAN 6.75 -.05 Manitex MNTX 11.59 -.03 MaraPat rs MARA .96 -.00 Marrone MBII 1.92 -.02 MatlinPr n MPAC 10.02 +.01 MedTrBill MTBC 4.39 +.08 MeetGrp MEET 4.16 -.10 MerchBcp n MBIN 25.60 +.24 Microbot rs MBOT .63 +.01 Midatech n MTP .52 -.02 MiMedx MDXG 4.29 -.06 Miragen rs MGEN 5.88 -.01 MiratiTher MRTX 58.50 -.15 MitekSys MITK 8.70 ModMed n MMDM 10.02 MolecTemp MTEM 5.33 +.03 Moleculin n MBRX 1.65 +.02 MoSys rs MOSY .96 -.02 Moxian n MOXC 1.61 -.00 MySize n MYSZ .81 -.05 MyndAn n MYND 1.31 -.09N -NF EngSv NFEC 6.32 +.46 NV5 Global NVEE 84.65 +1.65 NVE Corp NVEC 116.71 +1.14 NanoDim n NNDM 2.05 +.02 NatEnrSv n NESR 11.21 +.11 NatHlTr n NHTC 24.25 +.02 NaturesSun NATR 9.00 -.05 NeoGenom NEO 12.50 -.57 Neonode NEON .35 +.00 Neovasc g NVCN .04 -.00 NeptuneT g NEPT 2.79 +.01 NetElem rs NETE 7.09 Netlist h NLST .11 +.01 NetSolTch NTWK 5.90 -.10 Neuralst rs CUR 1.25 -.00 NeurMx rs NURO 1.21 -.02 Neurotrpe h NTRP 9.60 -.78 NewAgeB n NBEV 1.80 -.05 NewatrTc n NEWA 22.04 +.42 Nexeo Sol NXEO 9.97 -.06 NorSys NSYS 3.70 -.06 NovumeS n NVMM 1.68 -.02 NovusTher rs NVUS 5.69 +.30 Nxt-ID rs NXTD 1.64 -.01 NymoxPh NYMX 3.19 +.02O -OasmiaPh n OASM 1.70 -.10 OceanBio OBCI 3.79 +.01 OceanPw rs OPTT .68 -.01 OdysMr rsh OMEX 7.37 +.09 OhrPhar h OHRP .15 OldLnBc OLBK 34.91 +.24 OnTrack OTIV 1.10 +.03 Onconva rs ONTX .44 +.00 OncoSec rs ONCS 1.51 +.02 OneGpHosp STKS 2.85 -.02 OneHorz rs OHGI .28 +.01 OneSpan OSPN 17.30 +.60 OpGen n rs OPGN 1.77 -.07 OpiantPh n OPNT 15.11 -2.49 OptimBk h OPHC 5.50 -.19 OramedPh ORMP 4.78 -.11 OrionEngy OESX .95 -.02 OspyEn A n OSPR 10.90 +.09 Oxbridge OXBR 2.09 -.01P-QPCSB Fn n PCSB 20.18 +.03 PacEthanol PEIX 2.35 PangaeaL PANL 3.38 -.03 ParkCity PCYG 8.25 +.05 ParkrVs rs PRKR .59 -.03 Pavmed n PAVM 1.44 PayData rs PYDS 1.95 -.01 pdvWirelss PDVW 32.30 +1.85 PensarAc n WRLS 9.90 PeopUtah n PUB 35.25 -.40 PFSweb PFSW 9.90 +.39 PierisPhm PIRS 5.68 +.26 PlugPowr h PLUG 1.91 PluristemT PSTI 1.26 +.01 PointsInt g PCOM 16.16 +.80 PolarPwr n POLA 6.42 +.02 Polarity rs COOL 23.78 +.32 Precipio n PRPO .43 -.00 PrecTh rs AIPT 1.23 +.01 ProDex PDEX 6.70 +.05 ProfirEng PFIE 2.93 -.34 PulseBio n PLSE 15.03 +.21 PureCycle PCYO 10.75 PurplInv n PRPL 5.81 -.69 PyxisTnkr PXS .85 -.08 Qualstar rs QBAK 8.15 -.15 Qumu Cp QUMU 2.75 +.10R -RLJ Ent rs RLJE 6.18 +.01 RMG Net rs RMGN 1.14 +.02 RMR Gp h RMR 88.00 +.80 RXI Phm rs RXII 1.64 +.13 RadaElc rs RADA 2.74 +.09 Radcom RDCM 19.55 +.05 RaveRest RAVE 1.34 -.01 ReShape rs RSLS .10 +.02 ReadIntlA RDI 16.02 +.26 RealGSol rs RGSE .34 +.00 ReconTech RCON 1.38 -.02 RecroPhm REPH 5.89 -.12 RedhillBio RDHL 6.50 -.03 ReliantBcp RBNC 27.30 -.15 RemarkHld MARK 3.60 -.29 Resonant RESN 4.65 RetoEco n RETO 3.90 -.05 RevolutL rs RVLT 2.46 -.21 ReWalkRob RWLK .95 +.04 RiceBran RIBT 2.71 +.03 RiotBlck RIOT 6.96 +.16 Rosehill n ROSE 8.49 -.11 RmblOn B n RMBL 5.90 +.07S -S&WSeed SANW 3.20 -.10 SelasLf rs SLS 1.05 +.01 SG Blck n SGBX 4.69 -.15 SGOCO rs SGOC 1.03 SPAR Gp h SGRP 1.27 -.01 SabanCap n SCAC 10.15 +.03 SAExplr rs SAEX .55 -.06 Sapiens SPNS 10.76 -.04 Schmitt h SMIT 2.59 -.01 SeanrgM rs SHIP .95 -.04 SearsH&O SHOS 2.45 +.10 SecndSight EYES 1.61 +.06 SmLEDS rs LEDS 3.94 -.44 SenesTc n SNES 1.02 +.05 SensusHlt n SRTS 7.16 -.31 SeqentialB SQBG 2.09 -.01 SevStars h SSC 2.48 +.16 SharingE rs SEII 3.09 -.19 SharpSprg SHSP 12.14 -.19 ShiftPixy n PIXY 2.95 -.10 Shineco n TYHT 1.23 -.06 ShotSpot n SSTI 45.27 -.83 SiebertFn SIEB 13.59 +1.01 SifyTech SIFY 1.71 +.00 SigmaL hn SGLB .88 +.01 SimplyGd n SMPL 17.76 +.41 Simulations SLP 18.50 +.25 SinoGlobl SINO 1.18 -.02 SitoMobl rs SITO 2.14 -.03 SmartFn rs SMBK 24.56 -.26 SmthM hrs SMSI 2.55 SocilRltyA n SRAX 4.84 +.17 SolenoTh rs SLNO 2.70 +.16 Soligenix n SNGX 1.44 +.03 SonomaPh SNOA 2.30 +.56 Sophiris SPHS 2.75 +.02 SorrentoTh SRNE 5.40 -.05 Sphr3D grs ANY .30 -.00 Spherix rs SPEX 1.05 -.05 SprBkPh n SBPH 12.03 -.27 Staff360 rs STAF 2.27 StateBkFn STBZ 32.33 -.19 StellrAcq n STLR 10.43 StemlineTh STML 14.95 -.05 SterlBcp n SBT 11.72 -.14 StrataS rs SSKN 2.08 +.03 SummerInf SUMR 1.72 +.04 SunesisP rs SNSS 2.34 +.01 Sunworks n SUNW .89 -.01 SuperCom SPCB 1.92 +.05 supprt.cm rs SPRT 2.84 -.03T -TDH Hld n PETZ 2.58 -.20 TG Thera TGTX 11.85 TSR Inc TSRI 7.64 +.54 Taitron h TAIT 2.12 +.05 Tantech n TANH 1.54 -.03 Taoping h TAOP 1.22 +.02 Tapimmu n TPIV 7.63 -.60 TechComm TCCO 5.00 Tellurian rs TELL 7.10 -.03 TheStreet TST 2.20 +.05 Tiptree TIPT 6.65 -.05 TitanPh rs TTNP .93 -.01 TopImage TISA 1.03 +.01 Torchlght TRCH 1.20 -.02 TrilliumTh TRIL 5.25 -.25 Trovagn rsh TROV .84 +.03 Tucows grs TCX 56.20 +1.35 TymeTch n TYME 2.40 -.05U -US Concrte USCR 52.90 -.45 US Gld rs USAU 1.25 +.03 USGlobInv GROW 1.63 -.07 UtdInsur UIHC 20.83 -.02 US Engy rs USEG 1.07 UrbanOne UONE 2.62 -.03 UrbanOnD UONEK 2.20 -.05V -Valerits hn VLRX 1.51 -.12 Vaxart rs VXRT 3.10 +.04 Vericel VCEL 12.90 +.25 Veritone n VERI 14.68 -.07 Vermillion VRML .55 -.05 VertexEn VTNR 1.24 +.04 Veru Inc VERU 2.18 +.03 Vical rs VICL 1.34 -.01 VikingTh n VKTX 10.36 +.47 VistaGn n VTGN 1.28 ViveveMd n VIVE 2.60 +.13 Vivopwr n VVPR 1.40 -.10 Vuzix VUZI 6.60 -.20W -WMIH WMIH 1.40 +.02 WestellT rs WSTL 2.56 +.03 WestwtrRs WWR .33 +.01 Wheeler rs WHLR 4.91 -.06 WillScot WSC 16.20 -.15 Workhrs rs WKHS 1.13 +.03X-Y-ZxG Tech rs XGTI .57 -.01 XeneticB n XBIO 3.18 +.14 XploreTch XPLR 6.00 +.01 XpressSp rs XSPA .20 -.03 Yatra n YTRA 5.79 -.09 Yld10Bio rs YTEN 1.36 -.03 YulongE rs YECO 1.41 -.14 ZK Intl n ZKIN 4.09 +.01 Ziopharm ZIOP 2.95 +.17 Money FundsAB Government Money 1.84 1.82 1.83 +.07 AB Government Money 1.84 1.83 1.84 +.07 AB Government Money 1.85 1.83 1.84 +.07 AIM MMCshRes 1.42 1.42 1.42 +.01 AIMMMInv 1.57 1.57 1.57 +.01 AIM Premier Portfoli 2.04 1.03 2.04 AIM Premier Tax Exem 1.23 1.13 1.23 +.24 AIM Premier U.S. Gov 1.79 1.79 1.79 AIM Short Term Invts 1.79 1.75 1.75 -.04 AIM Short Term Invts 1.14 1.01 1.14 +.27 AIM Short Term Invts 1.92 1.91 1.91 -.02 AIM Short Term Invts 2.07 2.07 2.07 AIM Short Term Invts 1.82 1.82 1.82 AlBernExRK p 1.80 1.78 1.79 +.07 AllBrnExRsv I 1.83 1.81 1.82 +.07 AlliBernExRsvA 1.65 1.64 1.65 +.07 AlliBernExRsAd 1.65 1.64 1.65 +.07 AlliBernExRsvB 1.57 1.55 1.56 +.07 AlliBernExRsC 1.64 1.62 1.64 +.07 ABGovMMSel 1.82 1.82 1.82 -.01 AmC CapPr 1.48 1.48 1.48 AmC Prime 1.66 1.65 1.65 AmCentUSGv 1.53 1.53 1.53 +.01 AmCPrime t 1.41 1.40 1.40 American Century Pri .91 .90 .90 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 1.67 1.66 1.67 -.02 BBH MMkt 1.41 1.40 1.41 -.03 BLFMuniDlr .94 .82 .94 +.24 BMOGov I p 1.74 1.73 1.73 -.02 BMO Gov Y 1.50 1.49 1.49 BMO Institutional Pr 1.99 1.98 1.99 BMO Institutional Pr 1.75 1.73 1.75 +.02 BMOPrimeI p 1.96 1.96 1.96 +.01 BMO Prime Y 1.71 1.70 1.70 +.01 BNY Mellon Governmen 1.48 1.47 1.48 +.01 BNYMellon M 1.72 1.72 1.72 BNY Mellon National .85 .74 .85 +.11 BR TFdCsMg 1.29 1.28 1.28 BL FedTrDlr 1.55 1.55 1.55 BLFTrCsMg 1.30 1.29 1.30 +.01 BLFT Adm 1.69 1.68 1.68 BlackRock Cash Fds, 1.83 1.83 1.83 BLFFedFDlr 1.55 1.55 1.55 BLFedFdPCS p 1.29 1.28 1.28 BLFFedFnd 1.80 1.80 1.80 BRInst 1.97 1.96 1.97 -.01 BLFCASel p .14 .06 .14 +.13 BLFedFdSel p .97 .97 .97 BLMunFdSel .39 .27 .39 +.24 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.40 1.40 1.40 BlackRock Liquidity 1.40 1.40 1.40 BlackRock Liquidity 1.40 1.39 1.40 +.01 BlackRock Liquidity .36 .22 .36 +.27 BlackRock Liquidity 1.39 1.38 1.38 BlackRock Liquidity 1.30 1.30 1.30 BlackRock Liquidity 1.30 1.30 1.30 BlackRock Liquidity .97 .96 .97 +.01 BlackRock Liquidity 1.75 1.74 1.74 BlackRock Liquidity .96 .95 .95 BLFTrsTrDlr 1.55 1.54 1.55 +.01 BLFT FundDlr 1.54 1.53 1.53 BLFMunCsh .89 .77 .89 +.12 BRInvest 1.61 1.61 1.61 BlackRock Money Mark .88 .87 .87 -.01 BLNYMfPCS p .68 .54 .68 +.27 BRSvc 1.70 1.69 1.70 -.01 BLFTempFdPCS 1.56 1.56 1.56 BRLiqTrsTAd 1.70 1.69 1.70 +.01 BLFM MuniCsh 1.14 1.02 1.14 +.12 BLF TempFd 2.06 2.06 2.06 BLFTmpDlr 1.81 1.81 1.81 BLFTmCsDlr 1.83 1.82 1.83 +.02 BLFedTrAd 1.70 1.70 1.70 BLCAMunPC p .46 .30 .46 +.31 BlkrkLqTmpAd 1.96 1.96 1.96 BRLiqTmpCR 1.66 1.66 1.66 BLMuAdm 1.09 .97 1.09 +.24 BLF TmpCsh 2.05 2.05 2.05 BLFT TrFund 1.79 1.78 1.78 BLFedAdm 1.70 1.70 1.70 BLMuCshMg .69 .57 .69 +.24 BLFTmCshMg 1.56 1.56 1.56 CNIGovtA p 1.18 1.16 1.18 +.02 California Tax-Free .97 .92 .97 +.08 Cash Account Tr, Gov 1.62 1.62 1.62 +.01 Cash Account Tr, Gov 1.82 1.82 1.82 +.01 Cash Account Trust .98 .98 .98 +.01 Cash Account Trust: .32 .19 .32 +.15 Cash Acct Tr: Govt & 1.75 1.75 1.75 +.01 Cash Acct Tr: Tax Ex .74 .61 .74 +.16 Cash Acct Tr: Tax Ex 1.10 .97 1.10 +.15 Cash Acct Tr: Tax Ex 1.14 1.01 1.14 +.15 CashMgtInst 1.67 1.66 1.67 CashResInst 1.73 1.73 1.73 CavanalCshAd 1.36 1.32 1.36 +.05 Cavanal Hill Governm 1.68 1.64 1.68 +.05 Cavanal Hill Governm 1.73 1.69 1.73 +.05 Cavanal Hill Governm 1.65 1.61 1.65 +.05 Cavanal Hill U.S. Tr 1.64 1.62 1.64 +.02 Cavanal Hill U.S. Tr 1.72 1.70 1.72 +.02 Cavanal Hill U.S. Tr 1.52 1.50 1.52 +.02 CavanalTrAdm 1.22 1.20 1.22 +.02 CitiznSelTreA 1.84 1.84 1.84 CitiznSelTreB 1.65 1.64 1.65 +.01 CityNaRoGv p 1.03 1.01 1.03 +.02 Columbia Government 1.44 1.41 1.44 Columbia Government 1.43 1.40 1.43 +.01 Columbia Government 1.43 1.40 1.43 +.01 Columbia Government 1.62 1.59 1.62 +.02 Columbia Government 1.43 1.40 1.43 +.01 ColumbiaA 1.43 1.40 1.43 +.01 Columbia Z 1.43 1.40 1.43 +.01 DWS MMkt 1.67 1.66 1.67 +.02 DWS Variable NAV Mon 2.22 2.21 2.22 DavisGvtA 1.38 1.38 1.38 Deutsche Money Marke 1.43 1.40 1.40 -.03 Deutsche Money Marke .70 .68 .70 +.01 Deutsche Money Marke 1.67 1.66 1.67 +.02 DryBasic 1.76 1.76 1.76 DryInsPfGHm 1.80 1.79 1.79 -.01 DryInsPfGvP 1.55 1.54 1.54 -.01 DryTrsAgcyC 1.49 1.48 1.49 Dreyfus Cash Mgmt Ad 2.02 2.02 2.02 Dreyfus Cash Mgmt In 2.12 2.12 2.12 -.01 Dreyfus Cash Mgmt In 1.88 1.87 1.87 -.01 Dreyfus Government S 1.38 1.38 1.38 Dreyfus Government S 1.53 1.52 1.52 -.01 Dreyfus Government S 1.68 1.68 1.68 Dreyfus Government S 1.78 1.77 1.78 Dreyfus Govt Cash Mg 1.81 1.80 1.81 Dreyfus Govt Cash Mg 1.56 1.54 1.56 +.02 Dreyfus Govt Cash Mg 1.70 1.69 1.70 +.01 Dreyfus Govt Cash Mg 1.40 1.39 1.40 Dreyfus Institutiona 1.92 1.90 1.92 +.02 Dreyfus Institutiona 2.04 2.03 2.04 +.01 Dreyfus Institutiona 1.51 1.50 1.50 Dreyfus Institutiona 1.76 1.75 1.75 Dreyfus Institutiona 1.80 1.78 1.80 +.01 Dreyfus Instl Prefer 1.98 1.97 1.98 +.01 Dreyfus Liquid Asset 1.71 1.71 1.71 Dreyfus Liquid Asset 1.32 1.32 1.32 -.01 Dreyfus Municipal Ca 1.01 .87 1.01 +.18 Dreyfus Municipal Ca .77 .63 .77 +.18 Dreyfus New York Mun 1.11 .98 1.11 +.17 Dreyfus New York Mun .85 .72 .85 +.16 Dreyfus Prime Money 1.99 1.98 1.98 -.01 Dreyfus Tax Exempt C 1.24 1.10 1.24 +.17 Dreyfus Tax Exempt C .99 .85 .99 +.18 Dreyfus Treasury Cas 1.81 1.80 1.81 +.01 Dreyfus Treasury Cas 1.56 1.55 1.56 +.01 Dreyfus Treasury Cas 1.71 1.70 1.71 +.01 Dreyfus Treasury Cas 1.41 1.41 1.41 Dreyfus Treasury Sec 1.78 1.78 1.78 Dreyfus Treasury Sec 1.53 1.53 1.53 Dreyfus Treasury Sec 1.69 1.68 1.69 +.01 Dreyfus Treasury Sec 1.39 1.38 1.39 +.01 Dreyfus Treasury and 1.80 1.80 1.80 -.01 DryfLA 1.41 1.41 1.41 DryInTrAgcHm 1.75 1.73 1.75 +.01 DryTrPmCsh I 1.80 1.79 1.79 DryfGenTrPrA .96 .95 .96 +.01 FIMMDom I 2.02 2.01 2.02 FIMMDomII 1.87 1.86 1.87 FIMMDomIII 1.77 1.76 1.77 FIMMGov I 1.80 1.80 1.80 FIMMGovII 1.65 1.65 1.65 FIMMGovIII 1.55 1.55 1.55 FIMM Government Port 1.84 1.84 1.84 FIMMMMkt I 2.08 2.08 2.08 FIMMMMktII 1.93 1.93 1.93 FIMMMMktIII 1.83 1.83 1.83 FIMMTrOnlyII p 1.65 1.64 1.65 +.02 FIMMTrOnly3 1.55 1.54 1.55 +.02 FIMMTrOnly I 1.80 1.79 1.80 +.02 FIMM Treasury Only P 1.84 1.83 1.84 +.02 FIMM Treasury Portfo 1.82 1.82 1.82 FIMMTry I 1.78 1.78 1.78 FIMMTryII 1.63 1.63 1.63 FIMMTryIII 1.53 1.53 1.53 FedCAMuniII .72 .54 .72 +.21 FedCAMunCS p .37 .19 .37 +.21 FedCAMunCap 1.02 .84 1.02 +.21 FedMMEagle 1.83 1.82 1.82 -.01 FedNYMun WS 1.11 .93 1.11 +.22 FedPAMu WS .95 .72 .95 +.27 FedPrCshObCp 1.94 1.93 1.93 FedPrVlObSv 1.84 1.84 1.84 FedPrVlOblCp 1.99 1.99 1.99 FedPrVluObl 2.09 2.09 2.09 FedPrCshOblIS 2.03 2.03 2.03 FdPrCshObSv 1.78 1.78 1.78 FedPriOb IS 2.09 2.08 2.08 -.01 FedPrObSvc 1.89 1.88 1.88 -.01 FedTrstUSTr 1.75 1.74 1.74 -.01 FedTrsOblCp 1.68 1.67 1.67 -.01 FedUSTCshSv 1.54 1.52 1.54 +.01 FedUSTrsIns 1.79 1.77 1.79 +.02 FedVaMuCsCS p .37 .11 .37 +.31 Federated Government .81 .80 .81 +.01 Federated Government 1.45 1.44 1.45 +.01 Federated Government 1.09 1.08 1.09 +.01 Federated Government .70 .68 .70 +.02 Federated Government .69 .68 .69 +.01 Federated Government 1.10 1.09 1.10 +.01 Federated Government 1.11 1.11 1.11 Federated Government .95 .91 .95 +.05 Federated Government 1.80 1.79 1.80 Federated Institutio 1.18 .95 1.18 +.28 Federated Institutio 1.78 1.77 1.77 -.01 Federated Institutio 1.93 1.93 1.93 Federated Institutio 2.04 2.03 2.03 -.01 Federated Institutio 2.03 2.02 2.02 -.01 Federated Municipal .70 .51 .70 +.23 Federated Municipal .94 .77 .94 +.21 Federated Municipal .46 .27 .46 +.23 Federated Municipal .58 .40 .58 +.22 Federated Prime Cash 1.10 1.09 1.09 -.01 Federated Prime Cash 1.25 1.24 1.24 -.01 Federated Prime Cash 1.35 1.33 1.33 -.02 Federated Prime Cash 1.54 1.53 1.53 Federated Prime Cash 1.73 1.72 1.72 Federated Treasury O 1.52 1.51 1.51 -.01 Federated Trust for 1.05 1.04 1.05 Federated Trust for .91 .90 .91 FedMstr 1.92 1.89 1.89 -.04 FidTrAdvC t .52 .51 .52 Fidelity California 1.14 1.04 1.14 +.22 Fidelity California .89 .79 .89 +.22 Fidelity Domestic Po 1.97 1.96 1.97 Fidelity Flex Govern 1.99 1.98 1.99 +.01 Fidelity Government 1.03 1.03 1.03 Fidelity Government 1.28 1.28 1.28 Fidelity Government 1.66 1.66 1.66 Fidelity Government 1.73 1.73 1.73 Fidelity Government 1.28 1.28 1.28 -.01 FidGovPortS 1.75 1.75 1.75 Fidelity Insti Money 2.12 2.12 2.12 Fidelity Insti Money 2.06 2.05 2.06 Fidelity Insti Money 1.52 1.51 1.52 -.01 Fidelity Insti Money 1.28 1.28 1.28 Fidelity Insti Money 1.30 1.29 1.30 +.02 Fidelity Investments 2.08 2.07 2.08 Fidelity Investments 1.99 1.98 1.99 Fidelity Investments 1.79 1.78 1.79 Fidelity Investments 1.89 1.88 1.89 Fidelity Investments 2.04 2.03 2.04 FidCashRes 1.61 1.61 1.61 FidMMPortS 2.03 2.03 2.03 Fidelity Massachuset 1.18 1.08 1.18 +.26 Fidelity Massachuset .93 .82 .93 +.26 Fidelity Money Marke 1.95 1.95 1.95 -.01 Fidelity New Jersey 1.21 1.11 1.21 +.25 Fidelity New Jersey .96 .86 .96 +.25 Fidelity New York AM 1.16 1.05 1.16 +.28 Fidelity New York AM .91 .80 .91 +.28 Fidelity SAI Municip 1.30 1.21 1.30 +.23 Fidelity Tax-Exempt 1.10 1.00 1.10 +.24 Fidelity Treasury Mo 1.55 1.54 1.55 +.01 Fidelity Treasury On 1.75 1.74 1.75 +.02 FidTrPortsS 1.73 1.73 1.73 FidTrsyCR 1.02 1.01 1.02 +.01 FidTryDly M 1.27 1.26 1.27 +.01 FstAmTrObD 1.34 1.34 1.34 FstAmGvObA p 1.20 1.20 1.20 FstAmPrObY 1.72 1.71 1.72 +.01 FstAmTrObA p 1.19 1.19 1.19 FstAmTrObY 1.49 1.49 1.49 First American Gover 1.81 1.81 1.81 First American Insti 2.03 2.02 2.03 +.01 First American Treas 1.80 1.80 1.80 First American U.S. 1.76 1.75 1.76 +.01 First American U.S. 1.36 1.35 1.36 +.01 First American U.S. 1.21 1.20 1.21 +.01 First American U.S. 1.51 1.50 1.51 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.65 1.65 1.65 FstAmTrObII 1.64 1.64 1.64 FsAmISTrII 1.66 1.65 1.66 +.01 FstAmPrObZ 2.03 2.02 2.03 +.01 FstAmPrObl 1.77 1.76 1.77 +.01 FsAmPrObII 1.87 1.86 1.87 +.01 FstAmTrObZ 1.76 1.76 1.76 FstAmTreResA 1.00 1.00 1.00 Gabelli U.S. Treasur 1.89 1.88 1.89 +.01 Gabelli U.S. Treasur 1.89 1.88 1.89 +.01 GabelliUST 1.89 1.88 1.89 +.01 GartmrMMPr 1.42 1.40 1.40 -.02 GnCAMuB .44 .28 .44 +.20 GnTrsAgcy A 1.24 1.23 1.24 +.01 GnTrsAgcy R 1.44 1.43 1.44 +.01 GnGvSec 1.10 1.08 1.10 +.02 GeneralB p 1.21 1.20 1.20 -.01 General Government S 1.34 1.32 1.34 +.02 GnGovB p .91 .90 .91 +.01 General Money Market 1.64 1.63 1.63 -.01 General Municipal Mo .83 .68 .83 +.20 General Treasury Sec 1.21 1.20 1.21 +.01 General Treasury Sec 1.40 1.40 1.40 General Treasury and .99 .98 .99 +.01 GnMMkt 1.46 1.45 1.45 -.01 Goldman Sachs Fds, F 1.66 1.65 1.66 Goldman Sachs Fds, F 1.73 1.72 1.73 Goldman Sachs Financ 2.02 2.02 2.02 Goldman Sachs Financ 1.62 1.62 1.62 Goldman Sachs Financ 1.87 1.87 1.87 Goldman Sachs Financ 1.72 1.70 1.70 -.02 Goldman Sachs Financ 1.32 1.30 1.30 -.02 Goldman Sachs Financ 1.57 1.55 1.55 -.02 Goldman Sachs Financ 1.67 1.64 1.64 -.03 Goldman Sachs Financ 1.27 1.24 1.24 -.03 Goldman Sachs Financ 1.52 1.49 1.49 -.03 Goldman Sachs Financ 2.03 2.03 2.03 Goldman Sachs Financ 1.63 1.63 1.63 Goldman Sachs Financ 1.88 1.88 1.88 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.27 1.26 1.27 +.01 Goldman Sachs Financ 1.67 1.66 1.67 +.01 Goldman Sachs Financ 1.26 1.25 1.26 Goldman Sachs Financ 1.51 1.50 1.51 Goldman Sachs Financ 1.79 1.77 1.77 -.02 Goldman Sachs Financ 1.74 1.73 1.74 +.01 Goldman Sachs Financ 1.74 1.71 1.71 -.03 Goldman Sachs Financ 2.09 2.09 2.09 Goldman Sachs Financ 2.10 2.10 2.10 Goldman Sachs Financ 1.98 1.98 1.98 Goldman Sachs Financ 1.98 1.97 1.98 Goldman Sachs Financ 1.62 1.59 1.59 -.03 Goldman Sachs Financ 1.62 1.61 1.62 +.01 Goldman Sachs Financ 1.67 1.65 1.65 -.02 Goldman Sachs Financ 1.61 1.60 1.61 Goldman Sachs Financ 1.12 1.11 1.12 +.01 Goldman Sachs Financ .97 .96 .97 +.01 Goldman Sachs Financ 1.42 1.41 1.42 +.01 Goldman Sachs Financ 1.12 1.11 1.12 +.01Goldman Sachs Financ .96 .95 .96 Goldman Sachs Financ 1.41 1.40 1.41 Goldman Sachs Financ 1.13 1.10 1.10 -.02 Goldman Sachs Financ .97 .94 .94 -.02 Goldman Sachs Financ 1.42 1.39 1.39 -.03 Goldman Sachs Financ 1.78 1.77 1.78 Goldman Sachs Financ 1.17 1.15 1.15 -.02 Goldman Sachs Financ 1.02 1.00 1.00 -.02 Goldman Sachs Financ 1.47 1.45 1.45 -.02 Goldman Sachs Financ 1.50 1.49 1.49 -.01 Goldman Sachs Financ 1.35 1.34 1.34 -.01 Goldman Sachs Financ 1.80 1.79 1.79 -.01 Goldman Sachs Financ 1.33 1.32 1.33 Goldman Sachs Financ 1.48 1.47 1.48 Goldman Sachs Financ .82 .80 .80 -.02 Goldman Sachs Financ 1.57 1.55 1.55 -.02 Goldman Sachs Financ 1.82 1.80 1.80 -.02 Goldman Sachs Financ 1.28 1.28 1.28 Goldman Sachs Financ 1.75 1.75 1.75 Goldman Sachs Financ 1.43 1.43 1.43 Goldman Sachs Financ 1.68 1.68 1.68 Goldman Sachs Financ .98 .98 .98 Goldman Sachs Financ 1.63 1.63 1.63 Goldman Sachs Financ 1.53 1.53 1.53 Goldman Sachs Financ 1.78 1.78 1.78 Goldman Sachs Invest 1.55 1.53 1.53 -.01 Goldman Sachs Invest 1.40 1.38 1.38 -.01 Goldman Sachs Invest 1.25 1.23 1.23 -.01 Goldman Sachs Invest .18 .05 .18 +.13 Goldman Sachs Invest .93 .73 .93 +.20 Goldman Sachs Invest 1.80 1.78 1.78 -.01 Goldman Sachs Invest 2.05 2.03 2.03 -.01 Goldman Sachs Invest 1.05 1.03 1.03 -.01 Goldman Sachs Invest 1.80 1.78 1.78 -.01 GovTxMgSvc 1.52 1.51 1.52 +.01 GovObTR 1.28 1.27 1.27 -.01 GovTxMgIS 1.77 1.76 1.77 +.01 Government Fund Clas 1.69 1.66 1.68 -.02 Government Obligatio 1.83 1.83 1.83 Government Obligatio 1.81 1.80 1.81 GovResFd P .94 .93 .94 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.68 1.67 1.68 HSBC U.S. Government 1.73 1.72 1.73 HSBC U.S. Government 1.75 1.74 1.75 HSBC U.S. Treasury M 1.69 1.68 1.69 +.01 HSBC U.S. Treasury M 1.44 1.43 1.44 +.01 HSBC U.S. Treasury M 1.80 1.79 1.80 +.01 HSBC U.S. Treasury M 1.76 1.75 1.76 +.01 HSBC U.S. Treasury M 1.78 1.77 1.78 +.01 HSBCUSGov A 1.28 1.27 1.28 HSBCUSGov D 1.43 1.42 1.43 Harbor Money Market 1.52 1.48 1.48 -.04 Harbor 1.66 1.64 1.66 +.02 HeritAdm 1.88 1.88 1.88 -.01 HeritInst 2.01 2.01 2.01 -.01 HewittMM p 1.31 1.30 1.31 +.01 ING MM A 1.55 1.51 1.55 +.04 ING MM I 1.55 1.50 1.55 +.04 Invesco Government M 1.79 1.78 1.79 +.02 InvescoA5 1.42 1.42 1.42 +.01 InvescoC5 p .67 .67 .67 +.01 Invesco Tax Exempt C .43 .31 .43 +.25 Invesco Tax-Exempt C .45 .33 .45 +.24 Investor Cash Tr, Tr 1.63 1.60 1.63 +.03 Investor Tax-Exempt 1.08 .88 1.08 +.20 Investor Tax-Exempt .68 .48 .68 +.20 Investor Tax-Exempt .93 .73 .93 +.20 Investor Tax-Exempt 1.15 .95 1.15 +.20 Investor Tax-Exempt 1.03 .83 1.03 +.20 Investor Tax-Exempt .53 .33 .53 +.20 Investor Tax-Exempt .38 .18 .38 +.20 Investor Tax-Exempt .83 .63 .83 +.20 InvCshTrTrs 1.77 1.74 1.77 +.03 Investors Cash Tr, T 1.24 1.21 1.24 +.03 Investors Cash Trust 1.81 1.77 1.81 +.04 Ivy Cash Management .46 .46 .46 Ivy Cash Management .52 .52 .52 Ivy Cash Management 1.38 1.38 1.38 Ivy Government Money 1.52 1.50 1.50 +.07 Ivy Government Money 1.57 1.55 1.55 -.01 IvyMonyyC t .47 .45 .45 -.01 IvyMnyA 1.27 1.24 1.24 -.04 IvyMM B .34 .33 .33 -.01 JPMLqAsR 1.53 1.53 1.53 -.01 JPMGvPrem 1.52 1.51 1.51 -.01 JPMGvCap 1.79 1.78 1.78 -.01 JPMTrPlInv 1.45 1.44 1.44 -.01 JPMTrPlRs 1.25 1.24 1.24 -.02 JPMorg100 Agcy 1.71 1.70 1.71 +.02 JPM100 SecP 1.52 1.51 1.52 +.02 JPM100 TrInst 1.76 1.75 1.76 +.02 JPMorgan100 1.38 1.37 1.38 +.02 JPMLqAstP 1.78 1.78 1.78 -.01 JPMorganFed 1.38 1.37 1.38 +.01 JPMorFedAgcy 1.71 1.70 1.71 +.01 JPMorgFedPr 1.52 1.51 1.52 +.01 JPMLqAstAg 1.97 1.97 1.97 -.01 JPMLqAstC p 1.26 1.26 1.26 -.01 JPMLqAstMrg 1.64 1.64 1.64 -.01 JPMLqAstInst 2.02 2.02 2.02 -.01 JPMMunInst 1.17 1.03 1.17 +.29 JPMMuMorg .79 .65 .79 +.29 JPMNYMuR p .66 .51 .66 +.28 JPMorgPrm 1.73 1.73 1.73 JPMorgPrAgcy 1.99 1.99 1.99 JPMorgPrmPr 1.80 1.80 1.80 JPMTreasC t .98 .97 .97 -.02 JPMTrsPlusP 1.50 1.49 1.49 -.02 JPMTrsPlsMrg 1.36 1.35 1.35 -.02 JPMTrsPlsInst 1.74 1.73 1.73 -.02 JPMTrsPlsAg 1.69 1.68 1.68 -.02 JPMTrsSecR p 1.27 1.26 1.27 +.02 JPMUSGvInst 1.76 1.75 1.75 -.01 JPMUSGvtR p 1.27 1.26 1.26 -.01 JPMUSGvtMrg 1.38 1.37 1.37 -.01 JPMLqAsInv 1.72 1.72 1.72 -.01 JPMorgan 100% US Tre 1.79 1.78 1.79 +.02 JPMorgan California .84 .68 .84 +.31 JPMorgan California .23 .13 .23 +.19 JPMorgan California .58 .43 .58 +.31 JPMFedInst 1.76 1.75 1.76 +.01 JPMorgan Institution 1.13 1.00 1.13 +.24 JPMorgan Institution 1.18 1.05 1.18 +.24 JPMorgan Institution 1.16 1.03 1.16 +.24 JPMorgan Institution 1.07 .95 1.07 +.23 JPMorgan Liquid Asse 2.05 2.05 2.05 -.01 JPMorgan Municipal M .68 .54 .68 +.29 JPMorgan Municipal M 1.12 .98 1.12 +.29 JPMorgan Municipal M .33 .19 .33 +.27 JPMorgan New York Mu .91 .76 .91 +.28 JPMorgan New York Mu .31 .17 .31 +.25 JPMorgan New York Mu .66 .51 .66 +.28 JPMPrInst 2.04 2.04 2.04 JPMPrRsv 1.55 1.55 1.55 JPMorgan Prime Money 2.10 2.09 2.09 JPMorgan Prime Money 2.07 2.07 2.07 JPMorgan Prime Money 1.28 1.28 1.28 JPMorgan U. S. Treas 1.80 1.79 1.79 -.01 JPMorgan U.S. Govern 1.27 1.26 1.26 -.01 JPMorgan U.S. Govern .97 .96 .96 -.01 JPMorgan U.S. Govern .92 .91 .91 -.01 JPMorgan U.S. Govern 1.68 1.68 1.68 +.01 JPMorgan U.S. Treasu 1.77 1.76 1.76 -.02 JPMorgan US Governme 1.46 1.46 1.46 -.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.20 1.20 1.20 Liquid Assets Portfo 1.87 1.87 1.87 Liquid Assets Portfo 1.52 1.52 1.52 Liquid Assets Portfo 1.99 1.99 1.99 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.45 1.45 1.45 -.01 MainStay B 1.22 1.22 1.22 MainStay Money Marke 1.22 1.22 1.22 -.01 MainStay Money Marke 1.22 1.22 1.22 -.01 ManagersMM 1.81 1.81 1.81 -.01 Maryland Tax-Free Mo 1.04 .96 1.04 +.10 Maryland Tax-Free Mo .94 .87 .94 +.11 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.72 1.69 1.72 +.03 ML CMATr 1.39 1.37 1.39 +.03 MilestnTOInst 1.73 1.73 1.73 -.01 MilestnTOInv 1.48 1.48 1.48 -.01 MHLIRSel 2.03 2.02 2.03 +.01 MMktGS2 1.82 1.81 1.81 -.02 MMktGS4 1.58 1.56 1.56 -.02 MMktProFdInv .96 .96 .96 MMktProFdSvc .15 .11 .11 -.04 Mutual America Insti 1.83 1.80 1.80 -.03 Nationwide Governmen 1.21 1.21 1.21 NatnwdMMInst 1.47 1.45 1.45 -.02 New York Tax-Free Mo 1.06 .98 1.06 +.12 Northern 1.91 1.91 1.91 NorthernGvSl 1.59 1.59 1.59 NorthInstPrObSv 2.09 2.07 2.09 +.02 NthnInstPrObSh 2.09 2.07 2.09 +.02 Northern Institution 1.16 .99 1.16 +.17 Northern Institution 1.71 1.69 1.69 -.02 Northern Institution 1.75 1.74 1.74 -.01 Northern Institution 1.75 1.74 1.74 -.01 OppCshResN t 1.41 1.40 1.41 +.06 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.41 1.40 1.41 +.06 OppCshRes 1.40 1.39 1.40 +.06 Oppenheimer Governme 1.41 1.41 1.41 +.03 Oppenheimer Institut 1.88 1.87 1.87 -.01 Oppenheimer Institut 1.82 1.81 1.81 -.01 Oppenheimer Institut 1.80 1.79 1.80 -.01 OppMMFd A 1.41 1.41 1.41 +.03 PIMCO Government Mon 1.64 1.63 1.64 PIMCO Government Mon 1.64 1.63 1.64 PIMCO Government Mon 1.69 1.68 1.69 PIMCO Government Mon 1.79 1.78 1.79 PIMCO Government Mon 1.80 1.79 1.80 PIMCO Government Mon 1.80 1.78 1.80 +.01 PNC Government Money 1.70 1.70 1.70 PNC Gov A 1.61 1.61 1.61 PNC Gov I 1.76 1.76 1.76 PNC TrA p 1.58 1.56 1.58 +.02 PNC Tr I 1.73 1.72 1.73 +.02 PNC Treasury Plus Mo 1.68 1.66 1.68 +.02 PNC Treasury Plus Mo 1.58 1.57 1.58 +.02 PNC Treasury Plus Mo ... PW PACE P 1.36 1.35 1.36 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.36 1.33 1.36 +.02 Pioneer U.S. Governm .84 .80 .84 +.02 PionrCs 1.21 1.18 1.21 +.02 PremGvtMP 1.79 1.79 1.79 PremierPort 2.04 2.03 2.04 Premier Portfolio Pe 1.50 1.49 1.50 -.01 Premier Portfolio Pr 1.74 1.73 1.74 Premier Portfolio Re 1.88 1.87 1.88 Premier Portfolio Re 1.17 1.17 1.17 PrimeObTR 1.59 1.58 1.58 -.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.40 1.36 1.37 -.06 PruMMrtZ 1.56 1.53 1.54 -.05 Prudential Governmen 1.40 1.36 1.37 -.06 Prudential Governmen 1.38 1.25 1.26 -.25 Prudential Governmen 1.42 1.32 1.33 -.19 PruInstMM A 2.01 1.99 1.99 -.04 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 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.78 1.78 1.78 Retail Prime Obligat 2.10 2.10 2.10 -.01 Retail Prime Obligat 1.94 1.94 1.94 -.01 Retail Prime Obligat 2.04 2.04 2.04 -.01 Retail Prime Obligat 1.79 1.79 1.79 -.01 Retail Prime Obligat 1.84 1.84 1.84 -.01 Retail Prime Obligat 1.49 1.49 1.49 -.01 Rydex U.S. Governmen .94 .93 .94 +.01 SEI DITGvIIA 1.79 1.78 1.79 +.02 SEI DITTrsA 1.67 1.65 1.67 -.05 SEI DITTrIIA 1.77 1.76 1.77 +.03 STI CshRes 1.61 1.58 1.61 +.02 STIC Prime Portfolio 1.76 1.75 1.75 -.02 STIC Prime Portfolio 1.05 1.04 1.04 -.01 STIC Prime Portfolio 1.37 1.36 1.36 -.02 STIC Prime Portfolio 1.84 1.83 1.83 -.02 STIT Liquid Assets 1.77 1.77 1.77 STIT STIC Prime Por 1.62 1.61 1.61 -.02 STIT Government & Ag 1.79 1.79 1.79 STIT Government & Ag 1.52 1.52 1.52 STIT Liquid Assets P 2.04 2.04 2.04 STIT STIC Prime Port 1.88 1.87 1.87 -.02 STIT Tax-Free Cash R .89 .76 .89 +.27 STIT Tax-Free Cash R 1.11 .98 1.11 +.28 STIT Treasury Obliga 1.81 1.80 1.81 +.01 STIT Treasury Obliga 1.77 1.76 1.77 +.01 STIT Treasury Obliga 1.56 1.55 1.56 +.01 STIT Treasury Portfo 1.49 1.49 1.49 STIT Treasury Portfo 1.76 1.76 1.76 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.54 1.53 1.54 SchwbACR 1.47 1.46 1.47 SchwbCshRes 1.48 1.48 1.48 +.01 Schwab Government Mo 1.56 1.54 1.56 +.01 SchwbInv 1.86 1.86 1.86 SchwbRetAdv 1.85 1.85 1.85 Schwab Retirement Go 1.78 1.76 1.78 +.01 Schwab Treasury Obli 1.56 1.54 1.56 +.01 Schwab U.S. Treasury 1.52 1.52 1.52 +.01 SchbValAdv 1.89 1.88 1.89 +.01 SchwValAdUlt 2.04 2.03 2.04 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.32 1.32 1.32 +.01 SentinelGov A 1.31 1.29 1.31 +.01 StFrmMMLgA 1.63 1.60 1.60 -.03 State Farm Money Mar 1.44 1.43 1.43 -.01 State Farm Money Mar 1.44 1.43 1.43 -.01 State Farm Money Mar 1.44 1.43 1.43 -.01 State Farm Money Mar 1.51 1.50 1.50 -.01 State Farm Money Mar 1.50 1.50 1.50 -.01 State Farm Money Mar 1.50 1.50 1.50 State Farm Money Mar 1.50 1.50 1.50 -.01 StStInstLRS 2.10 2.09 2.09 +.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.46 1.44 1.44 -.03 State Street Insti T 1.81 1.79 1.80 -.03 State Street Insti T 1.82 1.81 1.82 +.01 State Street Insti U 1.83 1.83 1.83 State Street Insti U 1.48 1.47 1.48 State Street Institu 1.87 1.86 1.87 State Street Institu 1.77 1.77 1.77 State Street Institu 1.80 1.79 1.80 State Street Institu 1.73 1.71 1.72 -.03 State Street Institu 1.74 1.73 1.74 +.01 State Street Institu 1.75 1.75 1.75 State Street Institu 1.58 1.58 1.58 State Street Institu 1.47 1.46 1.47 +.01 State Street Institu 1.85 1.85 1.85 State Street Institu 1.75 1.74 1.74 -.03 State Street Institu 2.04 2.03 2.03 +.01 State Street Institu 2.02 2.01 2.01 +.01 State Street Institu 1.85 1.84 1.84 +.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.72 1.71 1.72 +.01 T. Rowe Price Instit 1.92 1.91 1.92 +.01 T. Rowe Price Tax-Ex 1.15 1.01 1.15 +.17 TDAM California Muni .46 .35 .46 +.23 TDAM Insti U.S. Gov 1.45 1.44 1.45 TDAM Insti U.S. Gove 1.70 1.69 1.70 TDAM Institutional T .87 .86 .87 -.01 TDAM Institutional T 1.41 1.41 1.41 -.01 TDAM Institutional U 1.05 1.04 1.05 TDAMMMInv 1.39 1.38 1.38 -.03 TDAMMMkPr 1.38 1.37 1.38 -.03 TDAM Money Market Po 1.49 1.48 1.48 -.03 TDAM Money Market Po 1.29 1.28 1.28 -.03 TDAM Municipal Portf .58 .52 .58 +.16 TDAM New York Munici .59 .49 .59 +.26 TDAM U.S. Government 1.09 1.08 1.09 TDAMUSGv 1.19 1.18 1.19 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .01 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.74 1.74 1.74 TRowPRF 1.59 1.57 1.59 +.02 TRowUST 1.55 1.54 1.55 +.01 Thriv MM Inst 1.61 1.59 1.61 +.08 Thriv MMk A 1.45 1.42 1.45 +.08 TreasObTR 1.28 1.27 1.27 -.01 Treasury Obligations 1.82 1.82 1.82 +.01 Treasury Portfolio P 1.72 1.72 1.72 U.S. Government Mone .79 .79 .79 +.01 U.S. Government Mone 1.28 1.28 1.28 +.01 U.S. Government Mone 1.98 1.98 1.98 +.01 U.S. Treasury Money 1.67 1.66 1.67 +.01 UBS Prime Investor F 1.68 1.67 1.68 +.01 UBS Prime Preferred 1.99 1.98 1.99 +.01 UBS Prime Reserves F 1.95 1.94 1.95 +.01 UBS Select Governmen 1.51 1.50 1.51 +.01 UBS Select Governmen 1.78 1.77 1.78 +.01 UBS Select Governmen 1.76 1.75 1.76 +.01 UBS Select Prime Inv 1.73 1.72 1.73 +.01 UBS Select Prime Pre 2.07 2.06 2.07 +.01 UBS Select Treasury 1.75 1.75 1.75 UBS Select Treasury 1.77 1.76 1.77 +.01 UBS Select Treasury 1.50 1.50 1.50 UBS Select Treasury 1.81 1.80 1.81 +.01 UBS Tax-Free Institu 1.24 1.10 1.24 +.14 UBS Tax-Free Investo .97 .83 .97 +.14 UBS Tax-Free Preferr 1.28 1.14 1.28 +.14 US Government Money .96 .95 .95 US Government Money 1.68 1.68 1.68 US Treas Tr ... USAA Mutl 1.68 1.68 1.68 USAA Treas 1.60 1.60 1.60 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.90 1.89 1.90 +.02 VangFdl 1.88 1.87 1.88 +.01 VangPr 2.05 2.05 2.05 -.01 VangPrInst 2.11 2.11 2.11 -.01 Voya Government Mone 1.57 1.11 1.57 +.47 Voya Government Mone 1.54 1.51 1.54 +.03 Voya Government Mone .55 .51 .55 +.04 Voya Government Mone 1.55 1.50 1.55 +.05 Voya Liquid Assets P 1.40 1.38 1.40 Voya Liquid Assets P 1.65 1.63 1.65 Voya Liquid Assets P 1.25 1.23 1.25 Voya Money Market Po 1.61 1.58 1.61 +.02 Voya Money Market Po 1.46 1.44 1.46 +.01 WA Select Tax Free R 1.18 1.07 1.18 +.24 WF 100% Treasury Mon 1.76 1.75 1.76 +.01 WF Government Money 1.83 1.82 1.83 Wells Fargo 100% Tre 1.66 1.65 1.66 +.01 WellsFargo A 1.60 1.59 1.60 +.01 WFCashInvAd 1.90 1.90 1.90 WFCashInst 2.03 2.03 2.03 Wells Fargo Cash Inv 2.10 2.10 2.10 Wells Fargo Fd, Trea 1.60 1.59 1.59 -.02 WFGovAdm 1.63 1.63 1.63 WFGvtMMA 1.37 1.36 1.37 Wells Fargo Heritage 2.08 2.08 2.08 -.01 Wells Fargo Heritage 1.78 1.78 1.78 -.01 WellsFargoI 100 1.46 1.45 1.46 +.01 WellsFargoInsCsh 1.73 1.73 1.73 WellsFargoInsGv 1.47 1.46 1.47 Wells Fargo Money Ma 1.99 1.98 1.99 +.01 Wells Fargo Money Ma 1.69 1.68 1.69 +.01 Wells Fargo Municipa 1.18 1.05 1.18 +.25 WellsF100TrA 1.36 1.36 1.36 +.01 WellsFargo TrsyS 1.49 1.48 1.49 -.01 WellsFargoTrsyA 1.34 1.33 1.34 -.01 WellsFargo TrsyI 1.74 1.73 1.74 -.01 WFGvMMInst 1.77 1.76 1.77 Western Asset Govern 2.03 1.88 2.02 +.41 Western Asset Govern .95 .94 .94 WA GvtRsvA 1.35 1.34 1.34 WAInstGvInst 1.80 1.79 1.79 Western Asset Insti 2.03 2.02 2.02 Western Asset Instit 1.75 1.74 1.74 Western Asset Instit 1.75 1.74 1.74 Western Asset NY Tax .82 .70 .82 +.26 Western Asset Prime 1.68 1.68 1.68 -.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .79 .68 .79 +.24 Western Asset US Tre .98 .97 .98 WstnUSTrN 1.38 1.37 1.38 +.01 WstnPrmLiq 1.80 1.78 1.78 WstnInstUSTR 1.79 1.78 1.79 +.01 WstnPrmUSTR 1.53 1.52 1.53 +.01 Wilm GovSel 1.59 1.58 1.59 +.01 Wilm TrAdm 1.35 1.33 1.35 +.01 Wilm TrSvc 1.20 1.19 1.20 +.01 Wilm GovAdm 1.34 1.33 1.34 +.01 Wilmington U.S. Gove 1.19 1.18 1.19 +.01 WilmUSGov 1.69 1.68 1.69 +.01Tax ExemptAIMTx .33 .22 .33 +.21 AmC CATF .83 .74 .83 +.14 AmC TF .93 .81 .93 +.18 BMO TaxF I p 1.19 1.08 1.19 +.22 BMO TaxF Y .94 .83 .94 +.22 BNYMelNMuM 1.10 1.02 1.10 +.12 BLMunFdPCS p .71 .60 .71 +.24 BRLM Muni 1.19 1.07 1.19 +.24 BRF NYMuni 1.16 1.02 1.16 +.27 BRFCAMuni .94 .78 .94 +.30 CashActTxEMgd .96 .83 .96 +.15 FIMMTxExII 1.09 1.00 1.09 +.23 FIMMTxEx3 .99 .90 .99 +.23 FIMMTxExI 1.24 1.15 1.24 +.23 FedCAMuniSv .87 .69 .87 +.21 FedCAMu WS 1.12 .94 1.12 +.21 FedGAMuCsh .90 .67 .90 +.27 FedMAMuCS p .41 .21 .41 +.24 FedMAMuniSv .83 .62 .83 +.25 FedMuObl A 1.27 1.08 1.27 +.23 FedMuOblCap 1.17 .98 1.17 +.23 FedMunOblSv 1.02 .83 1.02 +.23 FedNYMuCSv .89 .71 .89 +.22 FedNYMuCS p .41 .23 .41 +.22 FedNYMuCsII .66 .48 .66 +.22 FedPAMuniCS .36 .15 .36 +.25 FedPAMuCsSv .75 .52 .75 +.27 FedTaxFObWS 1.21 1.03 1.21 +.21 FedTxFrObSv .96 .78 .96 +.21 FedMuniSvc .76 .49 .76 +.32 FedTxF c 1.23 1.00 1.23 +.28 FidCA .87 .75 .87 +.27 FidCT .97 .87 .97 +.26 FidMA .93 .82 .93 +.26 FidMI .88 .77 .88 +.28 FidMuMM 1.06 .96 1.06 +.24 FidNJ .93 .83 .93 +.25 FidNY .94 .83 .94 +.29 FidOH .92 .82 .92 +.23 FidPA .92 .80 .92 +.30 FidSpCA 1.04 .95 1.04 +.22 FidSpMA 1.09 .98 1.09 +.26 FidSpNJ 1.12 1.02 1.12 +.26 FidSpNY 1.07 .96 1.07 +.28 FidTEDly M .73 .63 .73 +.24 FidAZ .95 .83 .95 +.31 Fid TECR .48 .38 .48 +.24 FidTxEx MM .98 .88 .98 +.24 FidTaxExPortS 1.19 1.10 1.19 +.23 FinSq TEF 1.18 .98 1.18 +.20 FstAmTFA .62 .50 .62 +.12 FstAmTxFY .92 .80 .92 +.12 FsAmTxFObII 1.07 .95 1.07 +.12 FstAmTFObZ 1.17 1.05 1.17 +.12 GenNJMun .68 .55 .68 +.17 GenNYMuB .69 .54 .69 +.18 GnMuB p .38 .22 .38 +.20 GnNYMuB p .29 .15 .29 +.17 GnCalMu .64 .47 .64 +.21 JPMMuMMP .93 .79 .93 +.29 JPMorganCA .69 .54 .69 +.31 JPMorganNY .77 .62 .77 +.28 JPMorganTF .79 .68 .79 +.23 JPMorg TFPr .93 .82 .93 +.23 JPMTxFrR p .68 .57 .68 +.23 JPMorgTFAgcy 1.12 1.01 1.12 +.23 JPMTxFrInst 1.17 1.06 1.17 +.23 NYTxFrMMI 2.22 2.12 2.13 -.06 NortnInstMuni 1.16 .99 1.16 +.17 NorthernMun 1.00 .80 1.00 +.20 PremierTxEx 1.23 1.13 1.23 +.24 SchwAMTTxF .89 .74 .89 +.20 SchwNYMuVA 1.10 .91 1.10 +.23 SchwNYMuSw .85 .66 .85 +.23 SchwTxFValAd 1.11 .96 1.11 +.20 ShwbTE 1.03 .86 1.03 +.20 SchwabTxEx 1.13 .96 1.13 +.20 Schwb CA .84 .70 .84 +.17 ScudTECshInst 1.16 1.03 1.16 +.15 TDAMCAMu .56 .45 .56 +.23 TDAMMuni .68 .62 .68 +.16 TDAMNYMu .69 .59 .69 +.26 TRowSumMu .97 .91 .97 +.08 TRowCA c .75 .70 .75 +.08 TRowNY c .84 .75 .84 +.12 TRowTE c 1.06 .92 1.06 +.17 USAATxEx .90 .80 .90 +.22 VangNJ 1.25 1.17 1.25 +.18 VangCA 1.15 1.05 1.15 +.18 VangPA 1.22 1.14 1.22 +.20 VangNY 1.24 1.14 1.24 +.22 VangTxEx 1.25 1.14 1.25 +.23 WFAMuCshM 1.28 1.15 1.28 +.25 WFA MuCsMSv 1.03 .90 1.03 +.25 WFNatInstMM 1.19 1.04 1.19 +.28 WFNtTFMMSv .94 .79 .94 +.28 WellsFargoNat 1.09 .94 1.09 +.28 WellsF NTFA .79 .64 .79 +.28 WstnFTxR N .64 .53 .64 +.24 WstnInstTxFR 1.23 1.12 1.23 +.24 WstnNYTxR N .67 .55 .67 +.26 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, August 11, 2018

PAGE 52

U.S. Treasury Bonds and Notes .75 Sep 18 p 99.26 99.27 1.97 1.38 Sep 18 p 99.29 99.30 1.96 .88 Oct 18 p 99.25 99.26 2.00 .75 Oct 18 p 99.23 99.24 +0.01 2.04 1.25 Oct 18 p 99.26 99.27 2.06 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.25 99.26 2.07 3.75 Nov 18 p 100.13 100.14 2.09 1.00 Nov 18 p 99.21 99.22 2.10 1.25 Nov 18 p 99.23 99.24 2.10 1.38 Nov 18 p 99.24 99.25 2.12 1.25 Dec 18 p 99.22 99.23 2.11 1.00 Dec 18 p 99.20 99.21 2.17 1.38 Dec 18 p 99.22 99.23 +0.01 2.17 1.50 Dec 18 p 99.23 99.24 2.17 1.13 Jan 19 p 99.17 99.18 2.18 2.13 Jan 19 f 100.06 100.07 1.61 1.13 Jan 19 p 99.15 99.16 2.22 1.25 Jan 19 p 99.17 99.18 2.22 1.50 Jan 19 p 99.21 99.22 2.22 .75 Feb 19 p 99.08 99.09 +0.01 2.23 2.75 Feb 19 p 100.08 100.09 2.23 8.88 Feb 19 k 103.10 103.11 -0.01 2.22 1.13 Feb 19 p 99.12 99.13 2.24 1.38 Feb 19 p 99.16 99.17 2.25 1.50 Feb 19 p 99.19 99.20 +0.01 2.24 1.00 Mar 19 p 99.08 99.09 2.26 1.25 Mar 19 p 99.11 99.12 +0.01 2.29 1.50 Mar 19 p 99.16 99.17 +0.01 2.29 1.63 Mar 19 p 99.18 99.19 2.30 .13 Apr 19 f 99.02 99.03 +0.01 1.49 .88 Apr 19 p 99.01 99.02 +0.01 2.33 1.25 Apr 19 p 99.07 99.08 2.33 1.63 Apr 19 p 99.15 99.16 2.34 .88 May 19 p 98.28 98.29 2.35 3.13 May 19 p 100.18 100.19 2.36 1.13 May 19 p 99.00 99.01 +0.01 2.37 1.25 May 19 p 99.03 99.04 2.38 1.50 May 19 p 99.09 99.10 2.38 1.00 Jun 19 p 98.25 98.26 +0.01 2.41 1.25 Jun 19 p 98.31 99.00 2.41 1.63 Jun 19 p 99.10 99.11 +0.01 2.41 .75 Jul 19 p 98.15 98.16 +0.01 2.43 1.88 Jul 19 f 101.04 101.05 +0.01 .65 .88 Jul 19 p 98.16 98.17 +0.01 2.44 1.63 Jul 19 p 99.07 99.08 +0.01 2.44 .75 Aug 19 p 98.09 98.10 2.46 3.63 Aug 19 p 101.04 101.05 2.46 8.13 Aug 19 k 105.20 105.21 -0.01 2.40 1.00 Aug 19 p 98.15 98.16 +0.01 2.47 1.25 Aug 19 p 98.23 98.24 +0.01 2.48 1.63 Aug 19 p 99.03 99.04 +0.01 2.48 .88 Sep 19 p 98.09 98.10 +0.01 2.48 1.00 Sep 19 p 98.11 98.12 +0.02 2.49 1.38 Sep 19 p 98.24 98.25 +0.01 2.49 1.75 Sep 19 p 99.05 99.06 +0.01 2.49 1.00 Oct 19 p 98.09 98.10 +0.02 2.49 1.25 Oct 19 p 98.16 98.17 +0.02 2.49 1.50 Oct 19 p 98.25 98.26 +0.01 2.50 1.00 Nov 19 p 98.04 98.05 +0.02 2.51 3.38 Nov 19 p 101.02 101.03 +0.01 2.50 1.00 Nov 19 p 98.02 98.03 +0.02 2.52 1.50 Nov 19 p 99.00 99.01 +0.02 2.52 1.50 Nov 19 p 98.22 98.23 +0.02 2.53 1.38 Dec 19 p 98.15 98.16 +0.02 2.53 1.13 Dec 19 p 98.03 98.04 +0.02 2.53 1.63 Dec 19 p 98.24 98.25 +0.02 2.53 1.88 Dec 19 p 99.03 99.04 +0.02 2.54 1.38 Jan 20 f 100.21 100.22 +0.02 .90 1.38 Jan 20 f 98.12 98.13 +0.02 2.54 1.25 Jan 20 p 98.04 98.05 +0.02 2.54 1.38 Jan 20 p 98.10 98.11 +0.02 2.55 2.00 Jan 20 p 99.07 99.08 +0.02 2.54 3.63 Feb 20 p 101.18 101.19 +0.02 2.55 8.50 Feb 20 k 108.24 108.25 +0.01 2.53 1.38 Feb 20 p 98.06 98.07 +0.03 2.56 1.25 Feb 20 p 98.00 98.01 +0.03 2.57 2.25 Feb 20 p 99.17 99.18 +0.03 2.55 1.13 Mar 20 p 97.22 97.23 +0.02 2.56 1.38 Mar 20 p 98.03 98.04 +0.03 2.57 2.25 Mar 20 p 99.15 99.16 +0.03 2.57 1.50 Apr 20 p 98.07 98.08 +0.02 2.58 .13 Apr 20 f 98.18 98.19 +0.03 .99 1.13 Apr 20 p 97.18 97.19 +0.03 2.58 1.38 Apr 20 p 97.31 98.00 +0.03 2.59 2.38 Apr 20 p 99.20 99.21 +0.02 2.58 1.50 May 20 p 98.04 98.05 +0.03 2.60 3.50 May 20 p 101.17 101.18 +0.02 2.59 8.75 May 20 k 110.21 110.22 +0.01 2.50 1.38 May 20 p 97.27 97.28 +0.02 2.60 1.50 May 20 p 98.02 98.03 +0.03 2.60 2.50 May 20 p 99.27 99.28 +0.04 2.59 1.50 Jun 20 p 98.01 98.02 +0.03 2.60 1.63 Jun 20 p 98.06 98.07 +0.02 2.61 1.88 Jun 20 p 98.21 98.22 +0.02 2.60 2.50 Jun 20 p 99.26 99.27 +0.03 2.60 1.25 Jul 20 f 101.04 101.05 +0.03 .65 1.50 Jul 20 p 97.29 97.30 +0.02 2.61 1.63 Jul 20 p 98.03 98.04 +0.03 2.62 2.00 Jul 20 p 98.26 98.27 +0.03 2.62 2.63 Jul 20 p 100.01 100.02 +0.03 2.61 1.50 Aug 20 p 97.26 97.27 +0.03 2.62 2.63 Aug 20 p 100.00 100.01 +0.02 2.61 8.75 Aug 20 k 111.29 111.30 +0.01 2.61 1.38 Aug 20 p 97.16 97.17 +0.03 2.63 2.13 Aug 20 p 99.00 99.01 +0.03 2.63 1.38 Sep 20 p 97.15 97.16 +0.03 2.63 1.38 Sep 20 p 97.13 97.14 +0.03 2.63 2.00 Sep 20 p 98.22 98.23 +0.03 2.63 1.63 Oct 20 p 97.27 97.28 +0.03 2.64 1.38 Oct 20 p 97.08 97.09 +0.03 2.65 1.75 Oct 20 p 98.02 98.03 +0.03 2.65 1.75 Nov 20 p 98.02 98.03 +0.04 2.63 2.63 Nov 20 p 99.31 100.00 +0.04 2.63 1.63 Nov 20 p 97.24 97.25 +0.04 2.64 2.00 Nov 20 p 98.18 98.19 +0.04 2.64 1.88 Dec 20 p 98.09 98.10 +0.04 2.63 1.75 Dec 20 p 97.30 97.31 +0.04 2.64 2.38 Dec 20 p 99.12 99.13 +0.04 2.64 2.00 Jan 21 p 98.16 98.17 +0.05 2.64 1.13 Jan 21 f 100.24 100.25 +0.05 .81 1.38 Jan 21 p 96.31 97.00 +0.04 2.65 2.13 Jan 21 p 98.24 98.25 +0.04 2.65 2.25 Feb 21 p 99.00 99.01 +0.04 2.65 3.63 Feb 21 p 102.11 102.12 +0.05 2.65 7.88 Feb 21 k 112.19 112.20 +0.03 2.64 1.38 Feb 21 p 96.08 96.09 +0.05 2.65 2.00 Feb 21 p 98.12 98.13 +0.04 2.65 2.38 Mar 21 p 99.09 99.10 +0.04 2.65 1.25 Mar 21 p 96.14 96.15 +0.05 2.66 2.25 Mar 21 p 98.31 99.00 +0.05 2.66 .13 Apr 21 f 98.00 98.01 +0.05 .87 2.38 Apr 21 p 99.08 99.09 +0.05 2.66 1.38 Apr 21 p 96.20 96.21 +0.04 2.66 2.25 Apr 21 p 98.29 98.30 +0.04 2.66 2.63 May 21 p 99.28 99.29 +0.05 2.67 3.13 May 21 p 101.06 101.07 +0.04 2.67 8.13 May 21 k 114.13 114.14 +0.03 2.66 2.00 May 21 p 98.06 98.07 +0.04 2.67 2.63 Jun 21 p 99.27 99.28 +0.04 2.67 1.13 Jun 21 p 95.23 95.24 +0.05 2.67 2.13 Jun 21 p 98.16 98.17 +0.05 2.67 .63 Jul 21 f 99.29 99.30 +0.06 .66 2.63 Jul 21 p 99.27 99.28 +0.05 2.67 1.13 Jul 21 p 95.19 95.20 +0.06 2.68 2.25 Jul 21 p 98.25 98.26 +0.05 2.68 2.13 Aug 21 p 98.12 98.13 +0.05 2.692.75 Aug 21 p 100.07 100.08 +0.06 2.67 8.13 Aug 21 k 115.21 115.22 +0.04 2.66 1.13 Aug 21 p 95.14 95.15 +0.05 2.69 2.00 Aug 21 p 98.00 98.01 +0.05 2.69 1.13 Sep 21 p 95.10 95.11 +0.05 2.69 2.13 Sep 21 p 98.10 98.11 +0.06 2.69 1.25 Oct 21 p 95.18 95.19 +0.06 2.70 2.00 Oct 21 p 97.27 97.28 +0.05 2.70 2.00 Nov 21 p 97.27 97.28 +0.06 2.69 8.00 Nov 21 k 116.15 116.16 +0.04 2.68 1.75 Nov 21 p 97.00 97.01 +0.05 2.70 1.88 Nov 21 p 97.13 97.14 +0.06 2.70 2.00 Dec 21 p 97.24 97.25 +0.06 2.69 2.13 Dec 21 p 98.05 98.06 +0.06 2.69 .13 Jan 22 f 97.26 97.27 +0.07 .77 1.50 Jan 22 p 96.02 96.03 +0.07 2.70 1.88 Jan 22 p 97.09 97.10 +0.07 2.70 2.00 Feb 22 p 97.22 97.23 +0.07 2.69 1.75 Feb 22 p 96.26 96.27 +0.07 2.70 ARCResources 105999 14.51 14.00 14.37 +.10 AdvOil Gas 92961 4.18 4.07 4.12 -.01 AgnicoEagle 59323 53.19 52.36 52.48 -.27 Aimia Inc 83491 3.97 3.86 3.92 ... AirCdaV VV 73042 24.14 23.35 23.49 -.42 AlamosGoldA 50420 6.46 6.26 6.30 +.02 AlgonquinPwr 122627 13.55 13.05 13.07 -.27 AlimntatnBSV 82242 60.66 59.63 60.00 -.71 AlioGoldInc 97997 1.61 1.33 1.41 -.32 AphriaInc J 169808 10.52 10.18 10.19 -.19 AritziaInc S 60215 16.16 15.82 15.95 ... AthabascaOil 68758 1.56 1.52 1.54 -.02 AuroraCannabi 1005836 6.31 6.06 6.09 -.16 AutoCanadaInc 391940 12.31 10.65 10.75 -3.96 B2GoldCorpo 160988 3.31 3.20 3.21 ... BCE Inc 117531 53.54 53.00 53.17 -.32 BELLUSHealth 57555 .65 .60 .63 +.03 BarrickGold 194222 14.39 14.13 14.22 +.05 BauschHealth 75887 30.13 28.62 28.68 -1.62 BaytexEnergy 215467 4.14 4.04 4.07 -.02 BirchcliffEng 78757 5.11 4.87 5.02 +.09 Bk NS 148768 76.67 76.14 76.33 -.69 BkMontreal 105460 104.01 103.26 103.55 -.57 BlackberryLtd 107702 13.61 13.35 13.53 -.13 BombardirBSV 1799264 4.76 4.63 4.70 -.03 BoralexClA 86363 19.55 18.47 19.32 -.62 BrookfldALV 91595 57.53 56.24 57.08 -.17 CAE Inc 81171 27.16 26.47 26.72 -.47 CCLIndClB 62569 64.40 62.02 62.81 -2.99 CIBC 75674 119.39 118.71 119.22 -.30 CIFinancial 117299 21.85 21.20 21.36 -.65 CamecoCorp 80191 14.48 14.10 14.14 -.29 CanopyGrowth 239828 37.67 36.52 37.00 -.25 CdnEgySrvTc 116309 4.98 4.30 4.70 +.10 CdnNatRail 70541 116.11 114.97 115.50 -.87 CdnNatRes 243672 45.90 44.60 45.73 +.34 CenovusEngy 212235 13.10 12.73 13.03 +.11 CenterraGld 57448 6.03 5.85 5.92 +.08 CequenceEgy 371282 .07 .06 .06 ... CineplexInc 79783 31.74 29.08 29.10 -1.20 CrescentPnt 191096 8.55 8.33 8.48 +.04 DalradianJ 75444 1.46 1.45 1.46 +.02 DetourGoldo 61898 12.19 11.86 11.92 -.25 DollaramaInc 48882 46.94 46.45 46.69 -.25 ECNCapitalCo 167737 3.60 3.47 3.52 -.01 EldoradoGld 84374 1.37 1.33 1.34 -.01 EmeraInc 249756 41.41 39.46 39.64 -1.98 EnCanaCorp 224637 17.85 17.46 17.74 +.16 EnbridgeInc 411773 47.38 47.04 47.05 -.21 EnerCareInc 182379 28.89 28.86 28.89 +.01 EnerplusCorp 125937 17.37 16.46 17.10 +.49 Extendicare 53974 7.88 7.61 7.84 +.31 FairfaxIdSV 77382 16.08 15.48 15.94 -.05 FirstMiningF 52503 .44 .41 .44 +.01 FirstQntumo 203079 18.23 17.76 18.07 -.47 Fortis Inc 84634 42.90 42.32 42.44 -.44 FortuneMino 207745 .13 .12 .13 -.01 GibsonEgy 67378 20.17 19.19 20.03 +.43 GoldcorpInc 104158 15.89 15.61 15.64 -.07 GraniteOilCo 51940 2.48 2.14 2.14 -.36 HrznCrdOilBl 146171 10.59 10.41 10.54 +.30 HrznCrdOilBr 132642 4.86 4.78 4.79 -.15 HrznNtGsBul 60055 4.09 4.01 4.08 -.02 HudBayMnrls 127367 6.69 6.52 6.68 -.03 HuskyEngy 80784 22.03 21.60 21.83 +.03 HydroOneLimi 51851 19.13 18.99 19.05 -.02 ISharesS P60 250243 24.56 24.40 24.49 -.16 IamgoldCorp 99178 6.67 6.43 6.46 -.08 ImperialOil 117068 42.37 41.70 41.84 -.55 InterPipeline 239973 25.00 24.04 24.31 -.90 InterforCorp 50889 21.55 20.71 21.37 +.53 IvanhoeAo 99210 2.38 2.26 2.35 -.08 JustEngyGrp 69679 4.67 4.32 4.33 -.33 KeltExplo 80355 9.55 9.10 9.47 +.25 KeyeraCorp 53219 38.28 37.53 37.82 -.05 KinrossGold 199353 4.25 4.12 4.13 -.08 LargoResourcs 173110 2.22 2.00 2.20 +.19 Loblaw Co 49860 68.08 66.70 67.09 -1.08 LundinMng 116580 6.87 6.80 6.80 -.15 MEGEnergy 180931 8.07 7.73 7.81 -.23 MagnaInt l 124591 70.33 68.38 69.58 -.90 ManulifeFin 246111 23.99 23.62 23.91 -.21 MaxarTechnolo 61007 52.72 49.45 49.97 -1.25 NatBkCan 62918 64.61 64.03 64.40 -.30 NemaskaLithiu 106306 .70 .68 .70 +.01 NeovascInc 72779 .05 .04 .05 +.01 NevsunReso 128444 4.95 4.89 4.94 -.01 New Gold 84831 1.50 1.46 1.48 -.02 NutrienLtd 72104 76.11 74.79 74.80 -1.32 NuvistaEngy 300590 8.00 7.60 7.69 -.92 OceanaGoldCrp 100830 3.99 3.94 3.95 -.03 OsiskoMining 1885393 2.13 1.97 1.99 -.12 ParamountA 49840 13.38 12.88 13.10 +.19 ParexReso 158645 19.33 18.79 19.06 -.23 ParklandFuel 88288 40.72 39.90 40.48 +.34 PembinaPipe 126945 46.40 45.30 46.06 -.20 PeytoExpl 70031 10.50 10.31 10.48 ... PowerCorpSV 65138 29.09 28.93 29.07 -.06 PrecisionDrl 139446 4.89 4.58 4.86 +.17 PretiumReso 244349 12.28 11.08 12.13 +1.97 Prometico 80420 .70 .66 .68 -.02 QuebecorBSV 55285 28.31 27.38 27.88 -.52 RagingRiver 144093 5.62 5.50 5.55 -.03 RioCanRlUn 48391 24.88 24.68 24.69 -.15 RitchieBros 50755 50.47 47.08 49.34 +3.95 RogersCommB 55589 67.49 66.70 67.26 -.42 RoyalBank 140604 101.74 100.90 101.30 -.59 RusselMtls 68395 30.99 29.76 30.94 +2.37 SemafoInc o 72974 3.42 3.34 3.37 ... SevenGenClA 59902 15.87 15.50 15.65 -.22 ShawCorLtd 64071 28.69 26.80 28.07 +1.28 StantecInc 48428 33.95 33.48 33.63 -.40 SunLifeFin 106502 51.92 51.43 51.49 -.61 SuncorEngy 201448 53.57 53.10 53.40 -.30 SuperiorPlus 73134 13.27 12.97 13.02 -.27 T D Bank 189035 77.58 77.15 77.39 -.39 TahoeReso 52765 5.76 5.61 5.70 +.08 TamarackVall 157278 4.96 4.70 4.91 +.13 TasekoMines 54324 1.02 .93 1.01 +.03 TeckResLimit 112276 32.23 31.81 31.92 -.60 Telus Corp 56432 47.73 47.17 47.34 -.42 TheHydropothe 155957 4.65 4.38 4.43 -.17 TheStarsGrou 56990 42.33 41.35 41.90 +.48 ThomsonReuter 89569 55.41 54.83 55.21 -.12 TourmalineOil 57801 23.23 22.77 22.92 -.20 TransAltaCorp 106882 7.57 7.45 7.45 -.05 TransCdaCorp 133770 58.19 57.72 57.82 -.44 TrevaliMngo 165316 .74 .71 .71 -.04 TricanWell 127796 3.00 2.93 2.98 +.03 TrinidadDrill 64113 1.52 1.45 1.51 +.05 TurquoiseHill 98677 3.29 3.18 3.25 +.01 WestFraser 51328 83.99 80.48 83.11 +2.29 WesternForst 110214 2.34 2.32 2.34 ... WhitecapReso 81157 8.63 8.53 8.57 -.05 YamanaGld 223336 4.06 3.95 3.95 -.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Feb 22 p 97.08 97.09 +0.08 2.69 1.75 Mar 22 p 96.23 96.24 +0.07 2.70 1.88 Mar 22 p 97.04 97.05 +0.07 2.71 .13 Apr 22 f 97.16 97.17 +0.07 .81 1.75 Apr 22 3p 96.20 96.21 +0.07 2.71 1.88 Apr 22 p 97.03 97.04 +0.08 2.70 1.75 May 22 p 96.19 96.20 +0.07 2.71 1.88 May 22 p 97.00 97.01 +0.07 2.71 1.88 May 22 p 96.17 96.18 +0.07 2.71 1.75 Jun 22 p 96.14 96.15 +0.07 2.72 2.13 Jun 22 p 97.27 97.28 +0.07 2.71 .13 Jul 22 f 97.31 98.00 +0.07 .64 1.88 Jul 22 p 96.29 96.30 +0.09 2.70 2.00 Jul 22 p 97.12 97.13 +0.10 2.70 1.63 Aug 22 p 95.30 95.31 +0.10 2.70 7.25 Aug 22 k 117.06 117.07 +0.09 2.69 1.63 Aug 22 p 95.28 95.29 +0.09 2.70 1.88 Aug 22 p 96.26 96.27 +0.09 2.70 1.75 Sep 22 p 96.09 96.10 +0.10 2.71 1.88 Sep 22 p 96.24 96.25 +0.09 2.71 1.75 Oct 22 p 96.22 96.23 +0.10 2.71 2.00 Oct 22 p 97.06 97.07 +0.10 2.71 1.63 Nov 22 p 95.21 95.22 +0.10 2.71 7.63 Nov 22 k 119.17 119.18 +0.07 2.72 2.00 Nov 22 p 97.04 97.05 +0.10 2.71 2.13 Dec 22 p 97.18 97.19 +0.10 2.71 .13 Jan 23 f 97.10 97.11 +0.08 .74 1.75 Jan 23 p 95.30 95.31 +0.10 2.72 2.38 Jan 23 p 98.18 98.19 +0.11 2.72 2.00 Feb 23 p 96.31 97.00 +0.11 2.72 7.13 Feb 23 k 118.16 118.17 +0.08 2.73 1.50 Feb 23 p 94.25 94.26 +0.10 2.72 2.63 Feb 23 p 99.20 99.21 +0.11 2.71 1.50 Mar 23 p 94.22 94.23 +0.10 2.72 2.50 Mar 23 p 99.01 99.02 +0.11 2.72 .63 Apr 23 f 99.12 99.13 +0.10 .76 1.63 Apr 23 p 95.04 95.05 +0.11 2.73 2.75 Apr 23 p 100.03 100.04 +0.11 2.72 1.75 May 23 p 95.21 95.22 +0.11 2.73 1.63 May 23 p 95.01 95.02 +0.10 2.73 2.75 May 23 p 100.04 100.05 +0.11 2.72 IntlBdInv IB 12.64 -.12 -2.2 -4.1 +1.8/D IntlDiscvInv FR 16.59 -.49 -3.3 -2.4 +6.8/D IntlGrA m FG 13.37 -.22 -2.6 +.3 +4.4/D IntlGrI FG 13.19 -.22 -2.5 +.6 +4.9/C IntlGrInv FG 13.27 -.22 -2.5 +.5 +4.7/D IntlOppsInv FR 11.18 -.14 -1.8 +.3 +9.7/A InvFcddynGrInv LG 27.20 +.25 +1.5 +23.0 +18.1/A InvGinnieMaeInv GI 10.20 +.03 +.3 -.7 +.7/C InvGinnieMaeR5 GI 10.20 +.03 +.3 -.5 +.9/B InvOC2020A m TE 12.73 -.02 +.2 +1.8 +4.9/D InvOC2020I TE 12.77 -.01 +.3 +2.1 +5.4/C InvOC2020Inv TE 12.75 -.02 +.2 +1.8 +5.2/C InvOC2020R b TE 12.71 -.02 +.2 +1.5 +4.7/D InvOC2025A m TG 15.12 -.03 +.2 +1.7 +5.3/D InvOC2025I TG 15.15 -.03 +.3 +2.0 +5.8/D InvOC2025Inv TG 15.14 -.03 +.3 +2.0 +5.6/D InvOC2025R b TG 15.09 -.03 +.2 +1.6 +5.1/E InvOC2030A m TH 13.23 -.03 +.2 +2.0 +5.7/E InvOC2030I TH 13.27 -.03 +.2 +2.2 +6.2/D InvOC2030Inv TH 13.26 -.03 +.2 +2.1 +6.0/D InvOC2030R b TH 13.21 -.04 +.2 +1.8 +5.4/E InvOC2035A m TI 16.59 -.05 +.2 +2.3 +6.2/E InvOC2035I TI 16.65 -.04 +.2 +2.7 +6.7/E InvOC2035Inv TI 16.61 -.05 +.2 +2.5 +6.4/E InvOC2035R b TI 16.57 -.05 +.1 +2.2 +5.9/E InvOC2040A m TJ 14.05 -.04 +.1 +2.7 +6.7/E InvOC2040I TJ 14.09 -.04 +.2 +3.0 +7.2/D InvOC2040Inv TJ 14.08 -.04 +.2 +2.9 +7.0/E InvOC2040R b TJ 14.03 -.04 +.1 +2.6 +6.4/E InvOC2045A m TK 17.68 -.07 +.2 +2.9 +7.2/E InvOC2045I TK 17.75 -.06 +.2 +3.3 +7.7/D InvOC2045Inv TK 17.72 -.06 +.2 +3.1 +7.5/E InvOC2045R b TK 17.67 -.06 +.2 +2.8 +7.0/E InvOC2050A m TN 14.45 -.06 +.1 +3.1 +7.6/E InvOC2050I TN 14.50 -.06 +.2 +3.3 +8.1/C InvOC2050Inv TN 14.48 -.05 +.2 +3.3 +7.9/D InvOC2050R b TN 14.44 -.06 +.1 +3.0 +7.3/E InvOC2055A m TL 15.48 -.06 +.1 +3.1 +7.8/E InvOC2055Inv TL 15.51 -.07 +.1 +3.3 +8.0/D InvOC:AgrInv AL 17.40 -.07 +2.9 +7.6/B InvOC:CnsrvInv CA 13.87 -.03 +1.4 +5.0/B InvOCInRetA m RI 13.47 -.02 +.3 +1.7 +4.7/A InvOCInRetI RI 13.47 -.02 +.3 +2.0 +5.2/A InvOCInRetInv RI 13.47 -.01 +.3 +1.9 +5.0/A InvOCInRetR b RI 13.45 -.02 +.2 +1.6 +4.5/A InvOCModInv MA 16.08 -.05 +.1 +2.2 +6.4/C InvOCVryAgrInv XM 19.01 -.10 -.1 +3.9 +9.0/B InvOCVryCsrvInv XY 12.06 -.01 +.2 +.8 +3.8/B LgCoValInv LV 10.40 -.08 +1.5 +2.8 +7.5/D MidCpValA m MV 17.81 -.17 +.6 +2.1 +10.4/B MidCpValC m MV 17.61 -.17 +.5 +1.7 +9.6/B MidCpValI MV 17.86 -.17 +.6 +2.4 +10.9/A MidCpValInv MV 17.85 -.16 +.6 +2.3 +10.7/A MidCpValR b MV 17.76 -.16 +.6 +2.0 +10.2/B MidCpValR6 MV 17.87 -.16 +.6 +2.6 +11.1/A NTCoreEqPlusG LB 17.62 +.01 +1.7 +7.1 +10.3/C NTDiversBdG CI 10.40 +.02 +.3 -1.4 +1.6/C NTEmMktsG EM 12.15 -.16 -3.0 -8.9 +9.7/A NTEqGrG LB 14.68 +.01 +1.8 +8.6 +11.6/B NTGrG LG 19.65 +.08 +1.3 +13.6 +15.1/A NTHeritageG MG 15.26 +.09 +.8 +9.2 +8.8/D NTIntlGrG FG 12.38 -.21 -2.4 +1.7 +5.4/C NTLgCoValG LV 11.80 -.10 +1.5 +3.3 +7.7/D NTMidCpValG MV 13.83 -.13 +.7 +2.9 +11.3/A NTSmCoG SB 10.54 +.07 +.5 +9.4 +10.4/C RlEsttI SR 27.91 -.54 -.6 +.5 +5.1/C RlEsttInv SR 27.84 -.53 -.6 +.4 +4.9/C SelInv LG 78.62 +.20 +1.9 +12.2 +14.7/B ShrtDurInv CS 10.11 ... +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.01 +.2 +.1 +.2/D ShtDrInfPrBdInv IP 10.16 +.02 +.8 +1.3/D ShtDrInfPrBdR5 IP 10.23 +.01 -.1 +.9 +1.5/D SmCoInv SB 16.77 +.10 +.4 +9.0 +9.9/D SmCpGrA m SG 19.22 +.20 -.2 +15.5 +12.0/C SmCpGrI SG 20.32 +.22 -.1 +15.8 +12.5/C SmCpGrInv SG 19.87 +.21 -.2 +15.7 +12.3/C SmCpValA m SV 9.04 -.02 -2.1 +4.8 +11.2/B SmCpValI SV 9.22 -.03 -2.1 +5.0 +11.6/B SmCpValInv SV 9.13 -.03 -2.1 +4.9 +11.4/B StrAlAgrsA m AL 8.61 -.03 +.1 +2.7 +7.3/C StrAlAgrsInv AL 8.55 -.03 +.1 +2.9 +7.5/C StrAlCnsrvA m CA 5.82 -.01 +1.3 +4.5/C StrAlCnsrvInv CA 5.83 -.01 +.2 +1.4 +4.8/C StrAlModA m MA 6.99 -.02 +.1 +2.1 +6.0/D StrAlModC m MA 6.89 -.02 +1.5 +5.2/E StrAlModI MA 7.01 -.02 +.1 +2.4 +6.5/C StrAlModInv MA 7.01 -.02 +.1 +2.3 +6.3/C SustEqInv LB 29.48 -.05 +1.8 +6.3 +12.0/B UltraA m LG 48.45 +.24 +2.1 +16.4 +15.6/A UltraI LG 52.34 +.27 +2.2 +16.7 +16.1/A UltraInv LG 50.62 +.26 +2.1 +16.6 +15.9/A UtlsInv SU 17.27 +.02 +1.4 +2.1 +7.9/C ValA m LV 9.20 -.06 +1.2 +3.6 +9.0/C ValI LV 9.23 -.06 +1.2 +3.9 +9.5/B ValInv LV 9.21 -.06 +1.2 +3.8 +9.3/C ValR b LV 9.20 -.06 +1.1 +3.4 +8.8/C ZeroCoup2020Inv GI 103.17 +.14 +.2 -.5 +.7/B ZeroCoup2025Inv GL 96.95 +.20 -.2 -2.3 +1.1/EAmerican Funds2010TgtDtRtrA m TA 10.96 -.02 +.5 +5.0/A 2015TgtDtRtrA m TD 11.67 -.03 -.1 +.7 +5.3/B 2020TgtDtRtrA m TE 12.73 -.03 -.1 +1.4 +5.9/B 2025TgtDtRtrA m TG 13.70 -.04 -.2 +1.9 +6.8/B 2030TgtDtRtrA m TH 14.79 -.05 -.3 +2.6 +7.9/A 2035TgtDtRtrA m TI 15.35 -.06 -.5 +3.4 +8.9/A 2040TgtDtRtrA m TJ 15.76 -.07 -.5 +3.7 +9.3/A 2045TgtDtRtrA m TK 16.03 -.07 -.5 +3.9 +9.5/A 2050TgtDtRtrA m TN 15.71 -.07 -.5 +4.0 +9.7/A AMCpA m LG 34.01 ... -.6 +10.7 +12.0/D AmrcnBalA m MA 27.71 -.02 +.4 +3.0 +8.8/A AmrcnHiIncA m HY 10.23 -.01 +1.1 +2.2 +5.5/B AmrcnMutA m LV 41.91 -.29 +.7 +3.7 +10.4/B BdfAmrcA m CI 12.58 +.03 +.4 -1.1 +1.6/D CptWldGrIncA m WS 50.98 -.50 -1.7 +.8 +7.6/C CptlIncBldrA m IH 60.44 -.53 -1.0 -2.2 +4.5/C CptlWldBdA m IB 19.35 -.08 -1.0 -2.2 +2.0/C EuroPacGrA m FG 53.40 -.57 -1.3 -2.2 +5.8/B FdmtlInvsA m LB 64.04 -.38 -.3 +4.3 +12.7/A GlbBalA m IH 31.99 -.30 -1.6 -.4 +4.6/C GrfAmrcA m LG 55.30 +.06 -.5 +11.6 +14.5/B RRDivAllCpVlN b LV 12.75 -.05 +.5 +2.1 +8.9/C RRSmCpValI SB 14.20 +.04 +.3 +7.5 +13.8/A TmsSqMidCpGrI MG 20.67 +.05 +.4 +9.5 +10.6/C TmsSqMidCpGrS MG 20.13 +.05 +.4 +9.4 +10.4/C TmsSqSmCpGrI SG 20.21 +.35 +1.5 +16.6 +12.6/C TmsSqSmCpGrS SG 19.70 +.34 +1.4 +16.6 +12.4/C TrilogyEMktsEqZ d EM 9.46 -.23 -3.4 -8.0 +9.8/A YackFocI d LB 22.05 -.14 -.5 +4.6 +12.2/B YackFocN d LB 22.06 -.15 -.5 +4.4 +12.0/B YacktmanI d LV 23.86 -.12 +4.4 +10.7/AAQRDiversArbtrgI NE 9.44 ... -.1 +3.5 +4.4 DiversArbtrgN b NE 9.43 ... -.1 +3.4 +4.2 IntlEqI FB 10.35 -.20 -.2 -3.8 +5.7 IntlMomStyleI FG 15.43 -.27 -.6 -.1 +4.3 LgCpMomStyleI LG 24.02 +.16 +2.2 +11.9 +12.7 MgdFtsStratI 8.87 +.15 +.5 -4.8 -4.9 MgdFtsStratN b 8.74 +.15 +.5 -4.9 -5.2 MltStratAltI GY 8.24 +.05 -.2 -9.2 -.8 MltStratAltN b GY 8.18 +.04 -.4 -9.3 -1.1 RkBalCmdtsStrI BB 6.10 -.08 -4.8 -10.6 +3.1 RkParityI TV 9.60 -.09 -.6 -1.4 +5.6 SmCpMomStyleI SG 26.72 +.40 -.7 +13.5 +12.0AberdeenGlbHiIncA b HY 8.90 -.05 +.3 -.3 +3.1/E GlbHiIncI HY 8.33 -.04 +.4 +3.2/E SelIntlEqA b FB 26.11 -.55 -.7 -4.8 +4.9/A TotalRetBdI CI 12.58 ... -.1 -1.7 +2.0/BAbsolute StrategiesInstl GY 8.10 -.02 -.4 -2.1 -2.8/EAcadianEmMktsInv d EM 19.73 -.54 -2.8 -11.9 +6.0/DAccessCptCmntyInvmIns GI 8.70 +.03 +.3 -1.1 +.9/BAdvisorOneCLSGlbDiversEqN WS 18.48 -.25 -.8 -.6 +7.3/CAdvisory ResearchMLPEngyIncI d LP 8.81 +.14 +5.8 +5.8 -1.1/C MLPEngyInfrasI d LP 8.56 +.13 +5.5 +5.5 -2.2/DAegisVal SV 20.02 -.14 -3.4 +1.8 +19.4/AAkreFocInstl d LG 37.10 -.07 +.8 +12.3 +15.0/A FocRetail m LG 36.33 -.07 +.7 +12.1 +14.7/BAl FrankInv m LV 25.87 -.13 +1.5 +4.4 +9.8/BAlgerCptlApprecA m LG 28.05 +.13 +.8 +13.7 +13.7/C CptlApprecC m LG 22.18 +.09 +.7 +13.2 +12.8/C CptlApprecI2 LG 94.27 +.42 +.9 +14.1 +13.8/B CptlApprecInsI LG 36.92 +.17 +.8 +13.9 +13.8/B IntlGrA m FG 16.19 -.34 -3.9 -5.0 +1.9/E LgCpGrI2 LG 73.88 +.98 +1.4 +19.9 +13.0/C MidCpGrA m MG 15.35 +.24 +.7 +12.2 +10.4/C MidCpGrI2 MG 28.02 +.43 +.6 +12.1 +10.5/C MidCpGrInstlI MG 32.82 +.48 +.5 +11.9 +10.5/C SmCpGrA m SG 10.23 +.24 +.8 +21.4 +14.4/B SmCpGrI2 SG 29.23 +.68 +.6 +21.0 +14.7/A SmCpGrInstlI SG 24.24 +.54 +.3 +19.6 +14.4/B SpectraA m LG 23.51 +.10 +.8 +14.3 +13.8/BAllianzGIFocedGrA m LG 59.38 +.58 +1.5 +12.4 +14.3/B FocedGrC m LG 41.14 +.40 +1.4 +11.8 +13.5/C HlthSciA m SH 34.95 +.03 +1.1 +10.0 +3.0/C NFJDivValA m LV 15.32 -.11 +1.1 +2.2 +7.7/D NFJDivValC m LV 15.48 -.11 +1.1 +1.7 +6.9/E NFJDivValInstl LV 15.45 -.10 +1.2 +2.5 +8.1/D NFJIntlValA m FV 18.47 -.21 -1.5 -5.4 -2.3/E NFJLgCapValA m LV 27.35 -.12 +2.0 +2.6 +9.7/B NFJMidCapValA m MV 31.02 -.12 +.7 -1.0 +11.2/A NFJMidCapValC m MV 25.39 -.11 +.6 -1.4 +10.3/B NFJMidCapValIns MV 33.19 -.13 +.8 -.7 +11.6/A NFJSmCpValA m SV 22.29 -.05 +.2 +2.9 +8.7/D NFJSmCpValAdmin b SV 22.22 -.06 +.1 +2.9 +8.9/D NFJSmCpValC m SV 19.79 -.05 +.1 +2.4 +7.9/E NFJSmCpValInstl SV 24.99 -.06 +.2 +3.1 +9.1/D TechA m ST 75.55 +1.19 +1.6 +23.4 +23.6/B TechC m ST 58.32 +.91 +1.5 +22.8 +22.6/B TechInstl ST 84.88 +1.35 +1.7 +23.6 +24.0/BAlpineDynDivInstl WS 4.10 -.05 -.5 +1.2 +7.7/C IntlRlEsttEqIns GR 22.50 -.36 -2.0 -6.5 +3.4/C RltyIncGrIns SR 22.16 -.40 -1.1 -1.1 +6.3/B UltShrtMnIncIns MS 10.04 ... +.1 +.9 +.9/CAmanaMutGrInv b LG 38.52 -.18 +4.3 +10.7 +14.5 MutIncInv b LB 51.47 -.71 +4.4 +2.5 +10.5American BeaconBrdGwyLgCpVlIns LV 29.27 -.06 +.7 +2.5 +9.7/B BrdgwyLgCpGrIns LG 33.31 -.10 +.3 +11.5 +12.7/C IntlEqInstl FV 19.95 -.35 -2.3 -4.5 +2.5/C IntlEqInv FV 19.76 -.35 -2.4 -4.6 +2.1/C LgCpValAdv b LV 27.41 -.28 +.3 +2.5 +8.3/D LgCpValInstl LV 29.97 -.31 +.3 +2.8 +8.8/C LgCpValInv LV 27.79 -.29 +.3 +2.6 +8.4/D MidCpValInv MV 17.15 -.24 -1.8 -2.4 +7.7/C SmCpValAdv b SV 27.71 +.12 -1.0 +6.3 +10.8/C SmCpValInstl SV 29.21 +.12 -1.0 +6.6 +11.4/B SmCpValInv SV 28.09 +.12 -1.0 +6.4 +11.0/CAmerican CenturyAdpteEqInv LB 12.67 +.01 +.2 +7.7 +11.7/B AllCpGrInv LG 37.05 +.18 +1.3 +12.2 +12.3/D BalInv MA 19.49 +.03 +1.1 +4.2 +7.2/B CAHYMuniI MC 10.52 +.01 +.1 +.8 +4.6/A CAHYMuniInv MC 10.52 +.01 +.6 +4.4/A CAInTFBdBdI MF 11.70 ... +.1 +2.3/C CAInTFBdBdInv MF 11.70 +.01 -.1 +2.1/C CorEqPlusInv LB 16.26 ... +1.5 +6.2 +9.7/D CorPlusInv CI 10.45 ... +.2 -1.5 +2.0/B CptlValInv LV 8.97 -.07 +1.5 +2.4 +7.8/D DiscpGrInv LG 25.21 +.18 +1.8 +10.6 +12.9/C DiversBdA m CI 10.42 +.02 +.2 -1.9 +1.1/E DiversBdI CI 10.41 +.01 +.2 -1.7 +1.5/D DiversBdInv CI 10.41 +.02 +.2 -1.8 +1.3/D EmMktsA m EM 10.68 -.15 -3.1 -9.7 +8.5/B EmMktsI EM 11.37 -.15 -3.0 -9.4 +9.0/A EmMktsInv EM 11.08 -.15 -3.1 -9.5 +8.8/A EqGrA m LB 34.84 +.02 +1.7 +8.0 +11.0/C EqGrI LB 34.93 +.02 +1.7 +8.2 +11.5/B EqGrInv LB 34.89 +.02 +1.7 +8.1 +11.3/B EqIncA m LV 9.03 -.04 +1.5 +2.2 +11.4/A EqIncC m LV 9.02 -.04 +1.5 +1.7 +10.5/A EqIncI LV 9.04 -.04 +1.5 +2.4 +11.9/A EqIncInv LV 9.03 -.04 +1.5 +2.3 +11.6/A EqIncR b LV 8.99 -.04 +1.5 +1.9 +11.1/A EqIncR6 LV 9.05 -.04 +1.5 +2.4 +12.0/A GlbGoldInv SP 7.88 -.19 -8.9 -9.9 +13.7/A GlbGrInv WS 13.02 -.03 -.7 +6.9 +8.6/B GovtBdInv GI 10.68 +.03 +.1 -.9 +.7/C GovtBdR5 GI 10.68 +.03 +.1 -.8 +.9/B GrA m LG 35.85 +.15 +1.2 +12.6 +14.4/B GrI LG 37.69 +.16 +1.3 +12.9 +14.9/A GrInv LG 37.02 +.16 +1.2 +12.8 +14.6/B GrR b LG 35.03 +.15 +1.2 +12.5 +14.1/B GrR6 LG 37.68 +.16 +1.3 +13.0 +15.0/A HYInv HY 5.59 -.01 +.8 +.9 +4.7/C HYMuniI HM 9.66 +.01 +.2 +1.9 +5.2/B HYMuniInv HM 9.66 +.01 +.2 +1.8 +5.0/B HeritageA m MG 22.54 +.12 +.6 +8.3 +8.0/E HeritageI MG 25.93 +.14 +.7 +8.6 +8.5/D HeritageInv MG 24.40 +.14 +.7 +8.5 +8.3/E IncandGrA m LV 41.20 -.16 +1.4 +5.7 +11.4/A IncandGrI LV 41.34 -.15 +1.4 +6.0 +11.9/A IncandGrInv LV 41.28 -.15 +1.4 +5.9 +11.7/A InflAdjBdA m IP 11.36 +.03 -.4 -.8 +1.5/C InflAdjBdInv IP 11.39 +.03 -.3 -.6 +1.7/C InflAdjBdR5 IP 11.38 +.03 -.3 -.5 +1.9/B IntTrmTxFrBdI MI 11.17 ... +.2 +.2 +2.4/B IntTrmTxFrBdInv MI 11.17 ... +.1 +2.2/C ABAllMktRlRet1 b IH 8.78 -.12 -2.7 -.8 +4.0/D AllMktTRA m MA 14.69 -.11 -.8 -.9 +3.7/E AllMktTRAdv MA 14.80 -.11 -.8 -.8 +3.9/E BdInflStrat1 b IP 10.55 +.01 +.2 +.3 +2.8/A CncntrGrAdv LG 37.67 -.15 +2.1 +10.6 +10.5/E CnsrvWlthStratA m CA 12.10 -.06 -.3 +3.2 CorOppsA m LG 21.86 -.07 +2.2 +7.9 +12.4/C DiscvGrA m MG 12.79 +.30 -.2 +17.8 +14.0/A DiscvGrAdv MG 13.66 +.32 -.1 +18.0 +14.3/A DiscvValA m SV 23.67 -.01 -1.2 +3.9 +10.7/C DiscvValAdv SV 24.26 ... -1.1 +4.1 +11.0/C DiscvValI SV 23.53 ... -1.1 +4.1 +11.0/B DiscvValR b SV 22.95 -.01 -1.2 +3.7 +10.3/C DiscvValZ SV 23.51 ... -1.1 +4.1 +11.1/B DiversMunicipal MS 14.15 ... -.1 +1.4/A EmMkts EM 29.69 -.51 -2.3 -8.8 +6.5/C EqIncA m LV 29.47 -.18 +1.3 +2.9 +8.6/C EqIncAdv LV 29.76 -.18 +1.3 +3.0 +8.9/C EqIncC m LV 29.05 -.18 +1.2 +2.4 +7.8/D GlbBdA m IB 8.25 +.02 +.2-.4 +2.7/B GlbBdAdv IB 8.24 +.02 +.2-.3 +3.0/A GlbBdC m IB 8.27 +.01 -1.0 +1.9/C GlbBdI IB 8.24 +.02 +.2-.3 +3.0/A GlbBdR b IB 8.24 +.01 +.2-.7 +2.3/C GlbRkAllcA m TV 16.25 -.02 -.7 -1.0 +4.3/C GlbRlEstInvmIII GR 11.05 -.18 -1.3 +1.3 +5.7/A GrA m LG 84.72 +.67 +1.4 +15.5 +16.0/A HiIncA m HY 8.39 -.03 +.3-1.1 +5.5/B HiIncAdv HY 8.40 -.03 +.3-1.0 +5.7/B HiIncC m HY 8.49 -.03 +.3-1.7 +4.6/C HiIncI HY 8.40 -.03 +.3-1.0 +5.8/A HiIncK b HY 8.39 -.03 +.3-1.1 +5.4/B HiIncR b HY 8.39 -.02 +.4-1.4 +5.1/B HiIncZ HY 8.40 -.03 +.3-.9 +5.8/A IntermBdA m CI 10.86 +.03 +.4 -.7 +2.2/B IntermBdAdv CI 10.87 +.04 +.4 -.5 +2.5/A IntermCAMuniA m SS 14.09 ... +.2 +1.3/B IntermNYMuniA m SS 13.79 ... -.1 -.1 +1.4/B Intl FB 17.72 -.36 -1.9 -3.9 +4.4/B IntlValA m FV 13.84 -.32 -1.7 -6.9 +2.4/C IntrmDvrsMnA m MS 14.16 ... -.1 -.2 +1.2/B LgCpGrA m LG 53.70 +.05 +.6 +12.4 +15.1/A LgCpGrAdv LG 58.41 +.06 +.6 +12.6 +15.4/A LgCpGrC m LG 40.47 +.04 +.5 +11.9 +14.3/B LgCpGrI LG 58.11 +.06 +.6 +12.6 +15.5/A LgCpGrK b LG 54.62 +.05 +.5 +12.3 +15.1/A LtdDurHiIncAdv HY 10.21 ... +.7 +1.3 +4.1/E MuniBdInfStr1 b MS 10.17 -.02 -.2 +.9 +2.5/A MuniBdInfStr2 MS 10.18 -.02 -.2 +1.0 +2.6/A MuniBdInfStrA m MS 10.21 -.02 -.2 +.8 +2.3/A MuniBdInfStrAdv MS 10.22 -.02 -.2 +1.1 +2.6/A MuniIncCAA m MF 11.03 +.01 -.3 -.1 +2.5/B MuniIncCAAdv MF 11.03 +.01 -.3 +2.7/A MuniIncIIArznA m SI 10.96 ... +.1 +.1 +2.9/A MuniIncIIMAA m MT 11.04 ... -.1 -.5 +2.1/B MuniIncIINJA m MJ 9.62 +.01 +.2+3.3/B MuniIncIIOhioA m MO 9.82 ... -.1 +2.7/A MuniIncIIPEA m MP 10.32 ... -.1 -.1 +2.7/B MuniIncIIVIA m SI 10.96 +.01 +.1 -.1 +2.6/A MuniIncNYA m MN 9.78 ... -.4 -.7 +2.4/B MuniIncNYAdv MN 9.79 ... -.3 -.5 +2.7/A MuniIncNtnA m MI 10.11 ... -.3 -.5 +2.8/A MuniIncNtnAdv MI 10.11 ... -.3 -.4 +3.0/A MuniIncNtnC m MI 10.10 +.01 -.3 -.9 +2.0/C ReltvValA m LV 6.12 -.02 +2.9 +5.0 +10.7/A ReltvValAdv LV 6.18 -.01 +3.0 +5.1 +11.1/A SelUSEqAdv LB 17.87 -.02 +1.6 +6.6 +11.6/B SelUSLSA m LO 13.22 -.02 +.8 +4.8 +6.3/A SelUSLSAdv LO 13.43 -.02 +.9 +5.0 +6.5/A SelUSLSC m LO 12.64 -.01 +.8 +4.4 +5.5/B ShortDurPlus CS 11.57 +.02 +.2 +.4 +.6/D SmCpGrA m SG 62.20 +1.46 -.3 +20.6 +16.3/A SmCpGrI SG 67.39 +1.57 -.3 +20.8 +16.7/A SstnlGlbThtcA m WS 120.03 -.81 +.6 +2.3 +11.0/A SstnlGlbThtcAdv WS 127.16 -.85 +.7 +2.4 +11.2/A SustIntlThtcA m FG 18.45 -.40 -2.2 -5.4 +3.4/E TxMgWtAprStrAdv WS 16.57 -.10 -.1 +2.4 +7.9/C TxMgdIntl FB 17.72 -.36 -1.9 -3.9 +4.4/B ValAdv LV 15.96 -.08 -1.0 -1.2 +4.9/E WlthApprStrA m WS 16.71 -.10 +2.3 +7.4/C WlthApprStrAdv WS 16.68 -.11 +2.4 +7.6/CAC AlternativesMktNetrlValInv NE 10.20 -.02 -.8 -2.6 +1.2/CAIGActvAllcA f MA 17.96 -.01 +.9 +2.5 +6.9 FlexCrdtA m HY 3.39 ... +.7+1.9 +4.3/D FocedDivStrB m LV 18.18 -.07 +.4 -1.3 +8.8/C FocedDivStrC m LV 18.17 -.07 +.4 -1.3 +8.8/C MltAstAllcA f MA 18.62 -.03 +.5 +2.0 +6.7 SrFltngRtA m BL 8.10 +.01 +.7+2.6 +4.2/B SrFltngRtC m BL 8.09 ... +.5+2.2 +3.9/C StrBdA m MU 3.32 -.01 -2.2 +2.9/D StrValA m LV 31.57 -.28 +.1 +7.7/D USGvtSecA m GI 8.91 +.03 +.1-.8 -.6/EALPSRdRcksLtdPrEI d SW 7.30 -.02 -.7 +.4 +8.0/DAMGCHEqPtnrsBalN b MA 17.98 +.07 +1.1 +6.0 +7.8/A GWKCorBdI CI 9.85 +.04 +.5-1.6 +1.6/C GWKMnBdI MI 11.45 +.01 +.2 -.8 +2.1/C GWKMnEnhYiI HM 9.82 +.01 -.1 -.1 +4.7/B GWKSmCpCorI SG 30.30 +.14 -1.8 +6.6 +12.7/C MgrsAmIntrGvS GI 10.39 +.04 +.5 -1.1 +.8/B MgrsAmShrtDrGvS UB 9.44 -.01 +.2+.6 +.6/E MgrsBrAdvsMCGrN MG 12.73 +.52 +3.5 +7.9 +6.8/E MgrsBrBlueS LG 53.48 +.48 +1.2 +11.7 +12.7/C MgrsBrwineS MG 53.20 +1.70 +2.9 +14.1 +11.2/C MgrsCaEmergCoI SG 67.07 +1.33 -.8 +14.8 +19.1/A MgrsCaMidCpN b MG 32.04 +.14 +1.3 +5.9 +9.6/D MgrsCeRlEsttS SR 10.44 -.17 -.8 +1.3 +6.0/B MgrsDblCrPlsBdI CI 10.39 +.02 +.1 -.8 +2.3 MgrsDblCrPlsBdN b CI 10.39 +.01 +.1 -.9 +2.0 MgrsEmergOppsS SG 53.97 +1.35 +.7 +17.6 +15.5/A MgrsFrpntMdCpI MV 42.54 -.20 -2.7 -2.9 +7.5/D MgrsFrpntMdCpN b MV 41.41 -.20 -2.7 -3.0 +7.2/D MgrsLmsSylsBdS CI 26.26 +.02 +.4 -.9 +3.2/A MgrsMntCldGrI LG 21.24 -.02 +.9 +7.8 +8.4/E MgrsMntCldGrN b LG 21.14 -.02 +.9 +7.6 +8.2/E MgrsSkylnSpcEqS d SB 45.54 -.11 -1.1 +3.5 +7.9/E MgrsSpecialEqS SG 141.33 +1.77 +.8 +18.3 +13.4/B RRDivAllCpVlI LV 12.74 -.05 +.5 +2.3 +9.2/C 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, August 11, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 53

HiIncMuniBdA m HM 15.79 +.02 +.2 +1.1 +4.8/B IncAmrcA m AL 23.13 -.10 +.2 +.4 +7.3/C IntlGrIncA m FB 33.26 -.39 -1.5 -3.4 +3.5/C IntrmBdfAmrA m CS 13.15 +.03 +.5 -.3 +.6/D InvCAmrcA m LB 41.29 -.26 -.6 +4.4 +11.0/C LtdTrmTEBdA m MS 15.52 +.01 +.2 +.3 +1.3/B MortgA m GI 9.84 +.03 +.3 -.9 +1.1/A NewWldA m EM 64.92 -.76 -1.8 -3.0 +7.5/C NwPrspctvA m WS 46.06 -.27 -.1 +6.7 +10.9/A STBdAmrcA m CS 9.81 +.01 +.3 +.1 +.6/D ShrtTrmTEBdA m MS 10.04 +.01 +.1 +.6 +.7/D SmCpWldA m SW 59.30 +.26 -.3 +6.3 +9.9/B TheNewEcoA m LG 48.76 +.06 -2.0 +9.3 +12.4/C TxExBdA m MI 12.80 +.01 -.1 +2.7/B TxExmptFdofCAA m MC 17.42 +.01 -.1 +2.7/C TxExofNewYorkA m MY 10.60 ... -.1 -.5 +2.4/C USGovtSecA m GI 13.39 +.06 +.5 -.9 +.7/C WAMtInvsA m LV 45.76 -.19 +.5 +4.4 +12.1/AAmerican IndependancKansasTxExBdIns SI 10.66 ... -.1 -.2 +1.6/C USInflProtInstl IP 10.55 +.06 -.2 -.1 +1.8/BAncoraThlnSmlMdI d SB 16.52 ... -.8 +6.2 +10.6/CAngel OakMltStratIncAs m MU 11.18 ... +.2 +2.0 +3.3 MltStratIncIns MU 11.16 ... +.2 +2.1 +3.6AquilaCHTFKTA m SI 10.47 ... +.1 -.3 +1.7/B HawaiianTxFrA m SI 11.13 ... +.1 -.2 +1.2/D NATFIncA m SI 10.54 +.01 -.4 +2.2/A TxFrForUtahA m SI 10.17 ... -.4 +2.0/B TxFrofArizonaA m SI 10.45 +.01 -.3 +1.9/B TxFrofColoradoA m SI 10.30 ... +.1 -.4 +1.4/D TxFrofOregonA m SI 10.79 ... -.5 +1.2/DArbitrageInstl NE 13.04 +.01 -.4 -.3 +2.3 R b NE 12.65 +.01 -.4 -.4 +2.1ArielApprecInv b MV 48.48 -.50 -2.0 +1.3 +6.5/D Inv b MV 72.97 -.40 -2.1 +4.3 +9.4/BAristotleSaulGlbOppsI d IH 13.46 -.20 -1.2 +1.3 +8.8/AArtisanGlbOppsInstl WS 27.46 -.16 -.3 +5.7 +12.3/A GlbOppsInv WS 27.15 -.16 -.3 +5.6 +12.0/A GlbValueInv WS 17.97 -.22 -.1 -1.1 +7.7/C IntlInstl FG 32.80 -.79 -2.2 -2.1 +2.7/E IntlInv FG 32.59 -.79 -2.2 -2.2 +2.4/E IntlSmCpInv FR 23.06 -.42 -1.8 -.1 +5.3/E IntlValueInstl FB 36.83 -.51 -1.0 -4.9 +5.6/A IntlValueInv FB 36.67 -.50 -1.0 -5.0 +5.3/A MidCpInstl MG 46.59 +.15 +1.3 +12.3 +8.5/D MidCpInv MG 42.74 +.14 +1.3 +12.1 +8.2/E MidCpValueInv MV 23.56 +.06 -.3 +3.7 +8.8/C SmCpInvs SG 37.24 +.51 +1.8 +21.9 +15.0/A ValInstl LV 14.89 -.03 +.5 +2.5 +12.0/A ValInv LV 14.91 -.04 +.4 +2.4 +11.7/AAshmoreEmMktsTtlRetIns EB 7.63 -.08 -.4 -5.3 +6.2AuxierFocInv d LV 23.25 -.12 +1.4 +4.2 +8.4/DAve MariaValue MB 22.39 -.08 +.3 +7.2 +7.4/DBBHCorelN d LB 21.13 -.19 +.9 +1.3 +7.8/E LtdDurN UB 10.17 +.01 +.3 +1.3 +2.0/ABMODivIncI LV 15.01 -.03 +2.2 +6.0 +12.8/A IntermTxFrI MI 11.13 ... +.1 +.3 +2.5/B IntermTxFrY MI 11.13 ... +.1 +2.3/B LgCpGrI LG 20.41 +.15 +3.1 +12.8 +15.4/A LgCpValI LV 16.26 -.04 +1.4 +1.2 +8.9/C LowVolEqI LV 15.35 -.04 +1.4 +4.8 +8.3/D MidCpGrI MG 18.06 +.24 +2.3 +12.1 +9.6/D MidCpValI MV 12.36 -.11 -.6 -.6 +7.7/C ShrtTrmIncAdvI CS 9.28 ... +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 ... +.1 +.9 +1.3/B SmCpGrI SG 21.43 +.21 +1.5 +15.0 +9.6/E TCHCorPlusBdI CI 11.42 +.04 +.5 -.9 +3.0/A TCHCorpIncI TW 12.81 +.03 +.8 -.9 +4.8/A TCHCorpIncY TW 12.82 +.02 +.8 -.9 +4.7/A UltraShrtTxFrI MS 10.07 ... +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.96 ... +.9 +3.9 +7.6 BdM CI 12.33 +.03 +.2 -1.3 +1.8/C EmMktsM EM 10.78 -.15 -2.9 -10.0 +8.3/B IncStkM LV 9.60 -.05 +2.3 +4.2 +11.6 IntermBdM CS 12.26 +.02 +.4 -.3 +1.3/C IntlApprecM FB 13.91 -.29 -1.9 -3.6 +3.1/D IntlM FB 13.38 -.23 -2.0 -3.3 +3.8/C LgCpStkM LB 6.41 +.01 +1.5 +6.5 +10.7/C MAIntrmMnBdM MT 12.41 +.01 -.2 +1.9/C MdCpMltStratM MG 18.72 +.05 +.2 +8.1 +10.1/C NYIntrmTEBdM MN 10.91 ... -.1 -.2 +2.1/B NtnIntrmMnBdM MI 13.29 ... -.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.1 +.7 +.7/D PEIntrmMnBdM MP 11.95 +.01 +.3 +2.2/D STUSGovtSecM GS 11.52 +.02 +.2 +.1 +.2/D SmCpMltStratM SG 22.37 +.33 -1.1 +11.5 +13.0/BBairdAggrgateBdInstl CI 10.58 +.05 +.5 -1.1 +2.2/B CorPlusBdInstl CI 10.92 +.04 +.5 -1.0 +2.6/A IntermBdInstl CI 10.80 +.04 +.6 -.6 +1.6/C QlInTrmMnBdIns MI 11.38 +.01 +.2 +.1 +1.5/E ShrtTrmBdInstl CS 9.57 +.01 +.3 +.4 +1.4/BBaronAsstInstl MG 81.60 +.15 +1.1 +15.8 +13.8/A AsstRetail b MG 78.79 +.14 +1.1 +15.6 +13.5/A DiscvInstl SG 22.83 +.73 +4.0 +24.8 +20.7/A DiscvRetail b SG 22.60 +.73 +4.0 +24.6 +20.5/A EmMktsInstl EM 13.78 -.20 -3.3 -10.3 +6.7/C EmMktsRetail b EM 13.72 -.20 -3.4 -10.5 +6.5/C FifthAvenuGrIns LG 30.84 +.25 +.8 +19.0 +16.9/A FifthAvenuGrRtl b LG 30.27 +.25 +.8 +18.8 +16.6/A FocedGrInstl MG 18.81 +.27 +3.1 +20.1 +13.3/A GrInstl MG 81.04 +.63 +1.8 +16.5 +13.4/A GrRetail b MG 78.72 +.61 +1.8 +16.3 +13.1/B IntlGrInstl FG 23.83 -.15 -2.3 -1.5 +8.6/A OppInstl MG 22.23 +.43 +1.9 +26.3 +17.6/A OppRetail b MG 21.44 +.42 +1.9 +26.1 +17.3/A PtnrsInstl MG 60.75 +.69 +3.0 +22.2 +15.5/A PtnrsRetail b MG 59.46 +.68 +2.9 +22.0 +15.2/A RlEsttInstl SR 28.11 -.49 -3.8 -6.3 +4.5/D RlEsttRetail b SR 27.68 -.47 -3.8 -6.4 +4.3/D SmCpInstl SG 33.47 +.39 +.5 +14.0 +13.6/B SmCpRetail b SG 32.27 +.37 +.5 +13.9 +13.3/BBeckerValEqRetail d LV 19.79 -.27 -.4 +1.5 +9.2/CBerkshireFoc d ST 27.41 +.84 +1.2 +27.7 +21.0/CBernsteinCaliforniaMuni SS 14.09 ... +.3 +1.5/B IntermDur CI 12.89 +.05 +.4 -.9 +2.3/B IntermDurInstl CI 14.69 +.05 +.4 -.8 +2.4/A NewYorkMuni SS 13.79 ... -.1 +1.5/B ShrtDrDvRSMn MS 12.55 ... +.2 +.8 +.6/DBerwynInc d XY 13.53 -.01 -.4 +2.0 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.39 ... -.3 +1.7/CBlackRock4060TrgtAlInvC m CA 11.80 +.03 +.6 +.6 +3.7/E AdUSTtlMInvA m LB 27.06 +.04 +1.9 +7.3 +10.1/D AdUSTtlMInvIns LB 28.26 +.04 +1.9 +7.5 +10.4/C AdvtgGlbInstl WS 22.12 -.21 +1.5 +3.0 +8.2 AdvtgGlbInvA m WS 21.03 -.19 +1.5 +2.8 +7.8 AdvtgGlbInvC m WS 17.24 -.16 +1.4 +2.4 +7.0 AdvtgIntlIns FB 16.71 -.37 -.8 -1.6 +5.6/A AdvtgIntlInvA m FB 16.53 -.36 -.8 -1.7 +5.3/A AdvtgLCCorIns LB 17.68 +.04 +2.1 +8.6 +12.4/A AdvtgLCCorInvA m LB 17.04 +.03 +2.0 +8.4 +12.1/B AdvtgLCCorInvC m LB 14.63 +.02 +2.0 +7.9 +11.2/C AdvtgLCValIns LV 30.19 -.10 +1.9 +3.9 +10.2/B AdvtgLCValInvA m LV 29.59 -.10 +1.9 +3.8 +9.9/B AdvtgLCValInvC m LV 27.46 -.10 +1.8 +3.2 +9.1/C AdvtgLgCpGrInvA m LG 16.48 +.11 +2.6 +13.8 +14.3/B AdvtgSmCpGrIns SG 23.14 +.44 +1.7 +18.0 +11.2/D AdvtgSmCpGrInvA m SG 17.87 +.35 +1.7 +17.8 +10.9/D AsaDrgnIns PJ 15.60 -.01 +.2 -7.4 +4.6 AsaDrgnInvA m PJ 15.38 -.01 +.2 -7.6 +4.3 BalCptlInstl MA 23.59 +.10 +1.3 +4.9 +8.6/A BalCptlInvA m MA 23.51 +.10 +1.3 +4.8 +8.3/A BalCptlInvC m MA 20.51 +.09 +1.2 +4.3 +7.5/B BasValInstl LV 27.63 -.14 +3.3 +6.1 +7.5/D BasValInvA m LV 27.29 -.13 +3.3 +5.9 +7.2/E BasValInvC m LV 24.07 -.13 +3.2 +5.4 +6.3/E CAMuniOppsInstl MF 12.72 -.01 -.2 +1.2 +4.1/A CAMuniOppsInvA m MF 12.71 -.01 -.2 +1.1 +3.8/A CAMuniOppsInvA1 b MF 12.72 -.01 -.2 +1.2 +4.0/A CorBdInstl CI 9.34 +.03 +.4 -1.0 +1.6/C CorBdInvA m CI 9.36 +.03 +.4 -1.1 +1.3/D CorBdK CI 9.37 +.03 +.4 -1.0 +1.6/C CptlApprecInstl LG 32.88 +.24 +1.3 +18.8 +15.3/A CptlApprecInvA m LG 30.48 +.22 +1.3 +18.6 +15.0/A CptlApprecInvC m LG 22.75 +.17 +1.2 +18.0 +14.0/B CptlApprecK LG 33.06 +.24 +1.3 +18.8 +15.4/A CptlApprecR b LG 25.37 +.18 +1.3 +18.4 +14.7/B CrdtStrIncIns MU 10.14 ... +.7 +1.0 +4.3/B CrdtStrIncInvA m MU 10.14 +.01 +.7 +.9 +4.0/B EmMktsInstl EM 22.14 -.63 -.9 -4.3 +9.6 EmMktsInvA m EM 21.33 -.60 -.9 -4.5 +9.1 EngyResInvA m EE 19.31 +.03 -3.4 +3.9 +.1/D EqDivInstl LV 23.43 -.14 +2.5 +4.6 +12.4 EqDivInvA m LV 23.36 -.14 +2.5 +4.4 +12.1 EqDivInvC m LV 22.52 -.14 +2.5 +4.0 +11.3 EqDivR b LV 23.54 -.14 +2.5 +4.3 +11.7 EuroInvA m ES 14.56 -.31 -1.1 -2.7 -.1 Exch LB 1097.39 +2.17 +4.5 +5.4 +9.8/D FltngRtIncInstl BL 10.15 ... +.5 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 ... +.5 +2.2 +3.7/D FltngRtIncInvC m BL 10.15 ... +.4 +1.8 +2.9/E FocGrInvA m LG 4.50 +.04 +1.3 +19.5 +15.6/A GNMAInstl GI 9.23 +.03 +.5 -.4 +1.1/A GNMAInvA m GI 9.27 +.03 +.5 -.6 +.8/B GlbAllcIncInstl IH 19.69 -.09 +.8 +.5 +4.8 GlbAllcIncInvA m IH 19.57 -.09 +.8 +.4 +4.5 GlbAllcIncInvC m IH 17.65 -.09 +.7 -.1 +3.7 GlbAllcIncR b IH 18.63 -.09 +.7 +.2 +4.1 GlbLSCrdtInstl XS 10.36 ... +.3 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 -.01 +.3 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 -.01 +.2 -.6 +.7/E HYBdInstl HY 7.67 ... +.9 +1.7 +5.8/A HYBdInvA m HY 7.67 ... +.9 +1.5 +5.5/B HYBdInvC m HY 7.68 ... +.8 +1.1 +4.7/C HYBdK HY 7.67 -.01 +.9 +1.8 +5.9/A HYBdSvc b HY 7.67 -.01 +.9 +1.5 +5.5/B HYMuniInstl HM 9.60 +.02 +.3 +1.9 +5.4/B HighEqIncIns LV 27.79 -.11 +2.4 +4.1 +6.6/E HighEqIncInvA m LV 23.80 -.11 +2.4 +3.9 +6.3/E HighEqIncInvC m LV 16.00 -.07 +2.3 +3.4 +5.5/E HthSciOpIns SH 63.44 +.10 +2.4 +13.3 +8.1/A HthSciOpInvA m SH 60.49 +.09 +2.3 +13.1 +7.8/A HthSciOpInvC m SH 53.10 +.08 +2.3 +12.6 +7.0/B InflProtBdInstl IP 10.47 +.03 -.3 -.1 +1.7/C InflProtBdInvA m IP 10.22 +.03 -.3 -.3 +1.5/D InflProtBdInvC m IP 9.89 +.03 -.4 -.6 +.7/E IntlDivIns FB 29.20 -.38 +2.3 -3.1 +1.6/E IntlDivInvA m FB 27.30 -.36 +2.3 -3.2 +1.3/E IntlInstl FB 16.69 -.37 -.8 -4.2 +5.2/A IntlInvA m FB 16.31 -.37 -.8 -4.3 +4.8/B LCFocGrIns LG 12.73 +.11 +1.4 +20.0 +18.4/A LCFocGrInvA m LG 11.70 +.10 +1.4 +19.8 +18.0/A LCFocGrInvC m LG 8.66 +.07 +1.2 +19.2 +17.1/A LPDyn2020Instl TE 15.99 +.03 +.6 +2.0 +6.2 LPDyn2020InvA m TE 14.70 +.02 +.5 +1.9 +5.9 LPDyn2030Instl TH 14.32 +.02 +.8 +3.1 +7.9 LPDyn2030InvA m TH 13.76 +.02 +.8 +3.0 +7.7 LPDyn2040InvA m TJ 16.60 +.02 +.9 +3.4 +8.9 LatinAmerInvA m LS 45.05 -3.92 +4.8 -4.8 +8.2 LngHrznEqInvA m WS 13.71 -.06 +2.7 +6.1 +5.3 LowDurBdInstl CS 9.49 +.01 +.3 +.5 +1.4/B LowDurBdInvA m CS 9.49 +.01 +.4 +.4 +1.1/C LowDurBdInvC m CS 9.49 +.01 +.3 -.1 +.4/E LowDurBdK CS 9.48 +.01 +.3 +.4 +1.5/B MidCapDivIns MV 18.81 -.17 +.7 +6.0 +9.8 MidCapDivInvA m MV 17.94 -.16 +.7 +5.8 +9.5 MidCpGrEqInstl MG 26.92 +.43 +1.9 +19.6 +15.4/A MidCpGrEqInvA m MG 23.40 +.37 +1.8 +19.3 +15.0/A MidCpGrEqInvC m MG 18.42 +.29 +1.7 +18.8 +14.2/A NJMuniBdInstl MJ 11.03 ... +.6 +3.8/A NYMuniOppsInstl MN 11.27 -.02 -.3 +.8 +4.2/A NYMuniOppsInvA m MN 11.28 -.02 -.3 +.7 +4.0/A NYMuniOppsInvA1 b MN 11.28 -.02 -.3 +.8 +4.1/A NYMuniOppsInvC m MN 11.27 -.02 -.4 +.2 +3.2/A NatrlResTrInvA m SN 30.48 -.52 -1.1 -.7 +6.8 NtnlMnInstl MI 10.75 ... -.2 +.1 +2.7/B NtnlMnInvA m MI 10.76 ... -.2 +2.5/B NtnlMnInvC m MI 10.76 ... -.3 -.5 +1.7/D PAMuniBdInstl MP 10.91 -.01 -.2 +.2 +3.0/A PAMuniBdInvA m MP 10.92 -.01 -.2 +2.7/B ShrtTrmMuniIns MS 10.09 ... +.2 +1.0 +.7/D StrGlbBdIncIns IB 5.83 +.01 -.6 -1.7 +3.2 StrIncOpA m NT 9.75 -.01 +.2 -.3 +2.1 StrIncOpC m NT 9.74 -.01 +.1 -.7 +1.4 StrIncOpIns NT 9.75 -.01 +.2 -.1 +2.4 StratMuOpIns MI 11.71 -.02 -.3 +1.5 +4.7/A StratMuOpInvA m MI 11.70 -.02 -.3 +1.3 +4.4/A StratMuOpIvC m MI 11.71 -.01 -.3 +.9 +3.6/A TactOppsInstl TV 15.05 -.14 -1.1 +4.4 +2.8/D TactOppsInvA m TV 14.93 -.13 -1.1 +4.3 +2.5/E TechOppsInstl ST 31.08 +.69 +3.2 +23.0 +26.3/A TechOppsInvA m ST 28.89 +.64 +3.2 +22.8 +25.9/A TechOppsInvC m ST 24.58 +.55 +3.1 +22.2 +25.0/A TtlRetInstl CI 11.33 +.03 -.1 -1.5 +1.9/B TtlRetInvA m CI 11.33 +.03 -1.7 +1.6/C TtlRetInvC m CI 11.33 +.04 -.1 -2.1 +.9/E TtlRetR b CI 11.34 +.04 -1.9 +1.4/D USGovtBdInstl GI 10.15 +.04 +.2 -.7 +1.0/B USGovtBdInvA m GI 10.18 +.05 +.3 -.7 +.7/C USMortgInstl CI 9.97 +.03 +.5 -.4 +1.9/CBogle Investment ManSmCpGrInstl SB 33.73 +.12 -.2 +8.0 +11.2/CBoston PartnersLSEqInstl LO 20.82 -.31 -1.4 -6.6 +6.2/A SmCpValIIInstl SV 27.18 -.26 -1.8 +3.5 +10.3/C SmCpValIIInv b SV 25.99 -.25 -1.8 +3.3 +10.0/DBoston TrustAsstMgmt AL 49.06 -.07 +2.1 +4.7 +9.6/A Eq LB 25.00 -.08 +2.5 +5.8 +11.7/BBragg Capital TrustQueensRdSmCpVal SV 28.06 -.06 -1.2 +3.4 +8.2/EBrandesIntlEqI FV 17.58 -.40 -2.8 -.1 +3.4/BBridgesInvm LG 67.05 +.09 +2.3 +10.9 +11.2/DBridgewayAggresivInvs1 MB 74.35 +.31 -2.6 -1.3 +7.9/C BlueChip35Idx LB 15.57 +.01 +3.4 +6.9 +12.6/A UltraSmCo SV 33.38 +.06 +.6 +10.4 +6.8/E UltraSmCoMkt d SB 15.72 +.18 -3.0 +10.2 +12.8/ABright RockQualLgCpInstl LB 16.96 -.06 +.9 +2.9 +8.5/EBroadviewOpp SB 37.53 -.14 -2.3 +8.7 +7.9/EBrookeld InvestmenGlbLtdInfrasI XO 12.80 -.05 +1.7 +2.4 +3.7/D GlbLtdRlEsttI GR 12.90 -.25 -2.4 -1.4 +3.8/CBrown AdvisoryFlexEqIns d LG 22.78 -.06 +1.1 +9.7 +12.5/C GrEqInstl d LG 24.89 -.01 +1.5 +18.6 +14.1/B GrEqInv d LG 24.65 -.01 +1.5 +18.5 +13.9/B IntermIncInv d CI 10.38 +.04 +.5 -.3 +1.5/D MrylndBdInv d SI 10.50 ... +.6 +2.0/B SmCpFdmtlValIns d SB 30.41 +.61 +1.8 +6.9 +11.7/B SmCpGrInv d SG 21.09 +.25 +1.0 +13.6 +12.5/C SmrstEmMktsIns d EM 9.72 -.35 -4.9 -13.5 +2.6/EBrown Cap MgmtSmCoInv b SG 110.82 +2.16 +1.4 +24.2 +20.5/ABruceBruce MA 536.27 -2.90 +1.2 +2.1 +5.3/DBuffaloDiscv MG 26.31 +.16 +1.0 +8.6 +11.3/C EmergOpps SG 17.94 +.51 -.3 +14.9 +12.6/C FlexInc AL 15.77 -.04 -.1 +2.9 +7.7/B Gr LG 33.19 +.07 +.6 +13.9 +12.2/D HY HY 11.02 +.02 +.5 +.8 +3.6/E MidCp MG 14.78 +.04 -.5 +8.6 +6.0/E SmCp SG 17.56 +.51 +.4 +19.8 +13.5/BCG Capital MarketsCorFI CI 7.88 +.02 +.4 -1.2 +1.8/C EmMktsEqInvms EM 14.43 -.37 -3.8 -11.0 +8.0/B IntlEq FB 12.54 -.24 -2.1 -3.4 +4.2/B IntlFI IB 7.88 +.01 -.1 +1.9 +4.0/A LgCpEq LG 20.81 -.03 +1.0 +7.2 +10.0/E SmMidCpEq SG 22.39 +.11 -.1 +7.8 +6.3/ECGMFoc LB 46.23 -1.35 +3.1 -13.3 +1.7/E Mut AL 29.48 -.57 +2.0 -4.8 +3.4/E Rlty MB 28.27 -.89 -4.2 -11.9 +4.3/ECIBCAtDipEqInstl LB 21.32 +.09 +3.1 +11.2 +12.4/ACRMMidCpValInstl MB 24.23 -.02 +.7 +11.1 +13.0/A SmCpValInstl SB 20.36 +.08 -.4 +2.9 +12.0/B SmCpValInv SB 17.65 +.07 -.5 +2.7 +11.7/BCalamosCnvrtA m CV 18.89 +.04 -.2 +7.7 +6.9/C CnvrtC m CV 18.69 +.04 -.2 +7.2 +6.1/D CnvrtInstl CV 16.94 +.04 -.1 +7.8 +7.2/C EvolvingWldGrI EM 14.01 -.18 -2.8 -8.6 +3.7/E GlbGrIncI IH 9.82 -.01 -.5 +1.2 +6.2/A GrA m LG 35.73 +.05 +.8 +10.0 +8.9/E GrC m LG 22.68 +.03 +.7 +9.5 +8.1/E GrIncA m AL 33.97 -.06 +1.1 +6.6 +9.3/A GrIncC m AL 34.12 -.07 +1.0 +6.1 +8.5/A GrIncInstl AL 32.66 -.06 +1.1 +6.7 +9.6/A GrInstl LG 46.85 +.07 +.8 +10.2 +9.2/E IntlGrA m FG 20.33 -.24 -2.2 -5.0 +5.6/C IntlGrInstl FG 20.82 -.24 -2.2 -4.8 +5.8/B MktNetrlIncA m NE 13.56 -.01 +.1 +2.8 +3.7/A MktNetrlIncC m NE 13.76 -.01 +.1 +2.3 +2.9/B MktNetrlIncIns NE 13.40 -.01 +.1 +3.0 +4.0/ACalvertBalA m MA 32.81 -.08 +1.3 +4.4 +6.2/C BdA m CI 15.80 +.04 +.2 -.7 +2.4/A EqA m LG 47.45 -.12 +2.2 +10.6 +11.9/D EqC m LG 27.81 -.07 +2.2 +10.1 +11.0/D IncA m TW 16.01 +.02 +.5 -1.8 +3.1/C IntlEqA m FB 17.19 -.20 -1.7 -2.3 +1.2/E MdCpA m MB 34.17 -.08 +.8 +8.4 +4.6/E RspMuniIncA m MI 15.61 ... -.2 -.5 +2.3/B ShrtDurIncA m CS 15.88 +.02 +.5 +.4 +1.8/A USLCCrRspnbIdxA m LB 23.86 -.01 +2.2 +7.3 +11.2/CCambiarGlblUltrFcsInv d WS 19.38 -.54 -4.3 -2.3 +.6/E IntlEqInv d FB 26.98 -.53 -3.1 -5.1 +2.3/D OppInstl LV 24.01 -.24 -.5 +1.1 +7.5/D OppInv LV 24.07 -.23 -.5 +.9 +7.2/E SmCpInstl d SB 21.14 +.10 +1.2 +8.3 +6.2/E CarillonClVtCptlApprA m LG 45.75 +.19 +1.1 +8.9 +14.0/B EagleGrIncA m LV 21.62 -.12 +2.0 +3.9 +11.5/A EagleGrIncC m LV 20.70 -.11 +2.0 +3.4 +10.7/A EglMidCpGrA m MG 61.59 +.36 +.3 +11.7 +13.0/B EglMidCpGrC m MG 48.98 +.29 +.3 +11.2 +12.2/B EglSmCpGrA m SG 66.32 +.74 +.3 +11.3 +11.2/D EglSmCpGrC m SG 49.01 +.54 +.2 +10.8 +10.4/D ReamsCore+BdI CI 30.99 +.13 +.2 -1.2 +1.6/C ReamsCoreBdI CI 11.21 +.05 +.2 -.6 +1.8/C ReamsUnconsBdI NT 11.59 +.02 +.1 -.6 +2.0/D ScoutIntlI FB 20.78 -.52 -2.6 -3.2 +5.2/A ScoutMdCpI MB 19.92 +.08 +.8 +4.8 +14.1/A ScoutSmCpI SG 29.73 +.65 +2.6 +14.5 +16.7/ACausewayIntlValInstl d FV 16.25 -.30 -1.9 -6.2 +2.5/C IntlValInv d FV 16.12 -.29 -1.9 -6.3 +2.3/CCenter Coast CapitalBrkfldMLPFocA m LP 7.67 +.18 +12.0 +11.1 +1.4/A BrkfldMLPFocC m LP 7.06 +.17 +12.0 +10.6 +.6/BChamplainSmCoAdv b SG 22.98 +.03 -.9 +15.5 +16.5/ACity National RochdaCorpBdServicing CS 10.22 +.01 +.4 -.3 +1.1 DivIncN b LV 39.18 -.33 +.3 -1.3 +7.0/EClearBridgeAggresivGrA m LG 219.30 -1.01 -2.7 +7.8 +7.0/E AggresivGrC m LG 175.36 -.83 -2.8 +7.4 +6.3/E AggresivGrI LG 242.24 -1.09 -2.7 +8.0 +7.3/E AggresivGrIS LG 244.86 -1.11 -2.7 +8.1 +7.4/E AllCpValA m LV 14.65 -.12 +.2 +.8 +9.4/B AllCpValC m LV 12.61 -.10 +.2 +.4 +8.7/C ApprecA m LB 25.07 ... +2.9 +6.2 +10.9/C ApprecC m LB 24.10 -.01 +2.8 +5.8 +10.2/D ApprecI LB 24.94 ... +2.9 +6.4 +11.3/C ApprecIS LB 25.02 ... +2.9 +6.5 +11.4/B CBIntlSmCpI FA 17.43 -.41 -3.4 -8.8 +3.7/D DivStrat1 LB 24.08 -.09 +2.3 +3.1 +11.5/B DivStratA m LB 24.06 -.10 +2.3 +2.9 +11.2/C DivStratC m LB 23.71 -.10 +2.2 +2.5 +10.4/C DivStratI LB 24.70 -.09 +2.3 +3.2 +11.5/B IntlGrC m FG 41.36 -.74 -2.0 +3.2 +8.1/A IntlGrI FG 47.77 -.85 -1.9 +3.8 +9.1/A IntlValA m FV 10.86 -.21 -2.2 -8.1 +2.5/C IntlValIS FV 10.93 -.21 -2.1 -7.8 +3.0/B LgCpGrA m LG 45.70 +.01 +1.9 +12.5 +14.8/B LgCpGrC m LG 36.73 ... +1.8 +12.0 +14.0/B LgCpGrI LG 50.68 +.01 +1.9 +12.6 +15.1/A LgCpValA m LV 33.36 -.19 +.3 +1.1 +7.2/E LgCpValC m LV 32.38 -.18 +.2 +.7 +6.4/E LgCpValI LV 33.30 -.19 +.3 +1.3 +7.5/D MidCpA m MB 33.89 -.17 -.8 +1.4 +5.8/E MidCpC m MB 27.04 -.15 -.9 +1.0 +5.0/E MidCpI MB 37.64 -.20 -.8 +1.6 +6.1/D MidCpIS MB 37.99 -.19 -.8 +1.6 +6.2/D SmCpC m SG 41.60 +.24 +.4 +8.1 +12.2/C SmCpGrA m SG 41.54 +.88 +2.9 +26.6 +16.3/A SmCpGrI SG 44.31 +.94 +2.9 +26.9 +16.7/A SmCpGrIS SG 44.76 +.95 +2.9 +26.9 +16.8/A SmCpGrR b SG 40.50 +.85 +2.9 +26.4 +16.0/A SmCpI SG 65.87 +.39 +.5 +8.7 +13.3/B SmCpValA m SV 20.59 +.16 -1.3 +3.5 +8.9/D TactDivIncA m MV 16.99 -.13 +3.4 +3.6 +4.2/E TactDivIncC m MV 16.13 -.12 +3.3 +3.1 +3.4/E TactDivIncI MV 17.12 -.13 +3.4 +3.7 +4.5/E ValTrustC m LB 80.93 -.76 +.4 +1.2 +7.1/E ValTrustI LB 97.34 -.89 +.5 +1.8 +8.1/EClermontCLSGrandIncN CA 11.34 -.06 -.5 -.2 +4.9/CClipperClipper LB 122.85 -.46 +1.0 +6.0 +12.1/BCohen & SteersGlbInfras,IncI XO 18.67 -.15 +.8 -.2 +5.9/B GlbRltys,IncA m GR 52.45 -.84 -1.4 -.3 +4.8/B GlbRltys,IncI GR 52.71 -.84 -1.3 -.1 +5.2/B InstlRltys SR 43.02 -.76 -1.0 +1.8 +6.7/A IntlRltyI GR 11.84 -.16 -1.8 -.4 +5.0/B PrfrdScInc,IncA m RR 13.51 ... +.4 -1.5 +5.1/C PrfrdScInc,IncC m RR 13.43 ... +.3 -1.9 +4.5/E PrfrdScInc,IncI RR 13.54 ... +.4 -1.3 +5.5/B RlEsttSecIncA m SR 14.84 -.26 -.7 +1.6 +7.5/A RlEsttSecIncC m SR 13.43 -.24 -.7 +1.2 +6.8/A RlEsttSecIncIns SR 15.63 -.27 -.6 +1.7 +7.8/A Rltys SR 63.85 -1.12 -.9 +1.7 +6.4/AColorado BondSharesATxEx f SI 9.10 +.01 +.3 +3.0 +4.7/AColumbiaAMTFrCAIMBIns MF 10.26 +.01 +.1 +.1 +2.3/B AMTFrCTIMBIns SI 10.33 +.01 +.1 +.2 +1.5/C AMTFrIMBA m MI 10.28 ... +.1 -.4 +1.9/D AMTFrIMBIns MI 10.29 +.01 +.1 -.2 +2.1/C AMTFrMAIMBIns MT 10.34 ... -.3 +1.6/D AMTFrNYIMBIns MN 11.65 ... +.1 -.1 +1.9/B AMTFrORIMBIns SI 12.13 ... -.2 +1.7/B AMTFrSCIMBIns SI 9.98 ... +.1 -.3 +1.8/B AcornA m MG 14.20 +.12 +1.0 +15.0 +13.7/A AcornC m MG 6.99 +.06 +1.0 +14.6 +12.9/B AcornIns MG 17.02 +.15 +1.0 +15.1 +14.0/A AcornIntlA m FR 44.15 -.84 -2.6 -1.8 +6.1/D AcornIntlIns FR 44.28 -.84 -2.5 -1.6 +6.4/D AcornSelA m MG 15.16 +.06 +2.4 +12.1 +14.0/A AcornSelIns MG 17.31 +.06 +2.4 +12.3 +14.3/A AcornUSAIns SG 17.55 +.15 -.2 +18.8 +14.5/B BalA m MA 41.99 ... +1.2 +2.0 +6.7/B BalIns MA 41.92 ... +1.2 +2.1 +7.0/B ContrCoreA m LB 26.67 -.04 +1.6 +3.8 +10.2/D ContrCoreIns LB 26.89 -.04 +1.7 +4.0 +10.5/C ContrCoreV f LB 26.41 -.04 +1.7 +3.8 +10.2/D ContrEurpA m ES 7.09 -.12 -3.1 -3.1 +1.3/D ConvrtSecsA m CV 21.03 +.04 -.8 +6.6 +8.3/B ConvrtSecsIns CV 21.06 +.04 -.8 +6.7 +8.6/A CorpIncIns TW 9.90 ... +.7 -2.1 +3.4/C CptAllcAgrA m AL 13.11 -.03 +.4 +2.6 +8.8/A CptAllcAgrC m AL 12.74 -.03 +.3 +2.2 +8.0/B CptAllcCnsA m XY 10.05 +.01 +.2 -.2 +3.3/C CptAllcMdAgA m MA 12.64 -.02 +.3 +2.1 +7.6/B CptAllcMdAgC m MA 12.66 -.02 +.2 +1.6 +6.8/B CptAllcMdAgIns MA 12.62 -.02 +.4 +2.3 +7.9/A CptAllcMdCnsA m CA 10.89 ... +.4 +.7 +4.7/C CptAllcModA m CA 11.37 -.01 +.4 +1.4 +6.3/A CptAllcModC m CA 11.26 -.02 +.3 +.9 +5.5/B DiscpCoreA m LB 12.85 +.02 +1.8 +7.6 +11.9/B DivIncA m LV 22.48 -.13 +2.0 +2.9 +11.6/A DivIncC m LV 21.78 -.13 +1.9 +2.4 +10.7/A DivIncIns LV 22.51 -.13 +2.0 +3.0 +11.8/A DivIncV f LV 22.49 -.13 +2.0 +2.9 +11.5/A DivOppA m LV 9.77 -.06 +.8 +2.4 +9.1/C DivOppC m LV 9.55 -.06 +.7 +1.9 +8.3/D EmMktsIns EM 12.44 -.22 -3.8 -9.9 +8.4/B FltRtA m BL 9.15 ... +.5 +3.1 +4.4/B GlEngNatResA m SN 20.07 -.24 -3.5 +1.5 +6.9/B GlEngNatResI SN 20.33 -.25 -3.5 +1.5 +7.2/B GlbDivOppA m WS 18.69 -.22 -.3 -2.6 +4.8/E GlbDivOppIns WS 18.76 -.22 -.2 -2.5 +5.1/E GlbEqValA m WS 13.76 -.11 +.4 +.4 +6.6/D GlbOppsA m IH 13.69 -.06 -1.2 -.2 +6.3/A GlbStratEqA m WS 15.40 -.08 -.1 +2.1 +9.0/B GlbTechGrA m ST 35.10 +.15 +.7 +16.1 +23.7/B GlbTechGrC m ST 31.50 +.13 +.6 +15.6 +22.8/B GlbTechGrIns ST 36.49 +.16 +.7 +16.3 +24.0/B GrtrChinaA m CH 48.81 +.73 -5.1 -4.5 +10.6/B HYBdA m HY 2.87 ... +1.1 -.4 +4.4/D HYMuniA m HM 10.54 +.01 +.2 +1.9 +4.1/C HYMuniIns HM 10.54 +.01 +.2 +