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. 230 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, August 18, 2018 Local Sports .................... A7-8 Lottery ..................... SPORTS Classifieds ...................... B2-4 Comics ................ NEWS WIRE Faith & Family ................... B1 Viewpoints ....................... A4 Weather ............... NEWS WIREGood morning To Carol Bendale Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunBy MELISSA MAINSTAFF WRITERSEBRING „ The Highlands County Humane Society unveiled plans for a low-cost clinic to provide medical care for needy animals at the Greater Sebring Chamber mixer on Thursday. A donor, who wishes to remain anonymous, donated a digital X-ray machine, a needed piece of equipment before offering a full veterinary clinic. The Greater Sebring Chamber of Commerce members listened to Judy Spiegel, president of the board of directors for the Humane Society, explain plans for a low-cost clinic while they dined on sandwiches, fruit and dessert. They sipped wine and sodas while learning about the new X-ray machine and plans to expand veterinary services. One critical part is still missing before the Humane Society can fulfill its vision; the clinic needs a full-time veterinarian. Dr. Richard Carpenter, a retired veterinarian, donates his time to provide services such as low-cost spaying and neutering. However, Carpenter does not want to run a practice five days a week. Before getting the X-ray machine, animals had to be taken to other veterinarians, such as Dr. Larry Jernigan, to be X-rayed. For animals with fractures, the transport was often painful. Now that the Humane Society has its own digital X-ray machine, it will be able to X-ray animals from its shelter and from Animal Services next door. Already, the Humane Society has diagnosed four fractures in animals at its shelter, and Carpenter was able to find a nail in the digestive system of a dog. Carpenter said, The digital machine can store 100,000 X-rays. Then we can put those X-rays on a floppy disk and take 100,000 more. Although this is a sophisticated piece of equipment, it is not difficult to use.Ž Spiegel said, We are ready to move forward By KIM LEATHERMANSTAFF WRITERAVON PARK … The League of Women Voters and the Democratic Womens Club of Highlands County presented a non-partisan look into the 13 amendments that will be on voters ballots come November at the South Florida State College University Center on Thursday evening. About 40 individuals and a few local candidates attended the forum to get better acquainted with the amendments and their effects on Floridas constitution. Jessie Gomez and Andy Cross“ eld of the League of Women Voters of Polk County were the emcees for the night and presented the amendments via a PowerPoint slide show. Despite the name, men are allowed into the League of Women Voters. They took turns giving the highlights of each amendment and who they were put on the ballot by, for instance, legislature, citizens initiative or Citizens Revision Commission. They explained the difference between the ways the amendments get on the ballot through these avenues. The speakers did explain that not all 13 amendments may make it to the “ nal ballot as some are under lawsuits, including Amendment 8, in which the lawsuit was brought by the League of Women Voters. The speakers went by the amendments one by one and explained the intent of the amendment. Then, they showed what a yes or no vote would mean to the local, county and state governments and the communities within it. At the end of each amendment, the organizations that support the amendment and those who are opposed to it were listed. The Leagues position on the amendments were also listed on a handout. One of the reasons we have amendments in the “ rst place, is that Florida is one of the few states that „ it doesnt allow the citizens to put statutes into effect,Ž Cross“ eld said. In other words, the only people who can make laws in Florida is the legislature. By MELISSA MAIN and PHIL ATTINGERSTAFF WRITERSSEBRING „ A Sebring woman was airlifted to a hospital after being knocked down by a CSX train Friday morning. The 34-year-old woman called 911 at 5:25 a.m. She told the 911 operator, The train knocked me down. Im paralyzed.Ž The woman was walking next to the train on her way home when she was knocked down by the train. The 911 operator clari“ ed the situation. Did the train knock you down or run over you?Ž the operator asked.By MARC VALEROSTAFF WRITERSEBRING „ A secondary teacher faces termination after a district investigation found that she and another teacher, Kevin Dewberry, engaged in a sexual act at school on a weekend in 2016. The information came forward during the investigation into Dewberry, Deputy Superintendent Andrew Lethbridge said Friday. Avon Park Middle School science teacher Kristen Miller has been placed on administrative leave without pay effective Aug. 2 through Sept. 11, according to the agenda for Tuesdays meeting of the School Board of Highlands County. Information came to the School Board that there was inappropriate behavior on campus on a 2016 weekend between Miller and Dewberry, Lethbridge said. After Sebring woman knocked down by train, airlifted to the hospital METROA 34-year-old Sebring woman was knocked down by a CSX train on Friday morning. She was airlifted to a hospital. Teacher faces termination from in-school act with another teacher DEWBERRY TEACHER | 5A TRAIN | 5AFlorida Amendment Forum educates many ALLEN MOODY/STAFFJessie Gomez, with the League of Women Voters from Polk County, speaks at the Florida Amendments Forum at South Florida State College on Thursday.FORUM | 6AHumane Society unveils surprise at chamber mixer MELISSA MAIN/STAFFThe Highlands County Humane Society unveiled a surprise at the Great er Sebring Chamber of Commerce mixer this Thursday. A donor who wishes to remain anonymous, donated a digital X-ray machine to the Humane Society. The Humane Society of Highlands County o ers free obedience classes every Thursday for rescue dogs. A cat quilt with the words Pick Me!Ž was displayed at the Humane Society. This quilt spreads the message to choose an animal from the Humane Society. Hopes to open low-cost clinicCLINIC | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 18, 2018 www.highlandsnewssun.com 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.comBy MELISSA MAINStaff WriterSEBRING „ High winds and heavy rains from Hurricane Irma, combined with the summer rainy season, have devastated the roof at the Circle Theatre, a vital arm of the Champion for Children Foundations service to families in Highlands County. The Champion for Children Foundation, an organization that serves needy families, restored the 1923 nationally registered historic building to serve as a place to hold educational classes for the community and to encourage the arts. Every Thursday the Foundation hosts a range of educational classes. On the third Thursday of the month, Wells Fargo offers a “nancial workshop to help struggling families reach “nancial stability. Safety First classes, held on the second Thursday of the month, help parents learn about safe sleeping for infants, water safety and car seat safety. In addition to free classes, the Circle Theatre also has a Family Resource Center that is open Wednesday through Friday from 9 a.m. until 4:30 p.m. The resource center provides families with a list of resources that are available in the community. We are protecting the historic building and our ability to provide classes to the community,Ž said Chief Executive Of“cer Carissa Marine. We are replacing the roof, so we wont have to worry about random leaks.Ž When the roof leaked, the ceiling tiles “lled with water and water began leaking on the ”ooring, Circle Theatre Operations Specialist Scott Cockrell said. The ”ooring upstairs buckled, and the historic wooden parquet ”ooring had to be replaced. Marine said, We are thankful for the $6,000 grant from the CRA [Community Redevelopment Agency] for the roof repair. The grant is reimbursable, so we get the money when the repairs are “nished.Ž Cockrell said, Taylor Construction sent a drone to take pictures of the roof and make measurements. Its a very weird shaped roof, and it was challenging “guring out a solution.Ž According to Cockrell, Champion for Children Foundation went with Taylor Construction because they specialize in large buildings, like churches and hotels. When they started tearing the old roof off, they found six layers of rotted plywood,Ž Cockrell said. The Foundation will use thermoplastic polyole“n (TPO) to replace the ”at part of the roof and metal to replace the slanted sides of the roof.Repairing the roof on the historic Circle Theatre Hurricane Irma and extensive summer rains spelled disaster for the Circle Theatres roof. The Champion for Children Foundation, which owns the Circle Theatre, is replacing the roof.MELISSA MAIN/STAFFFrom left, Chief Executive Ocer Carissa Marine, Circle Theatre Operations Specialist Scott Cockrell and Administrative Assistant Brittney Fann are employees of the Champion for Children Foundation, which serves families in need in Highlands County. The Foundation oers free educational classes every Thursday at the Circle Theatre. By PHIL ATTINGERStaff WriterSEBRING „ Wednesday night found County Commissioner Jack Richie and Lake Placid Councilwoman Arlene Tuck squaring off on how well the county is running. Richie seeks re-election for District 4. Tuck wants to replace him on the Board of County Commission. Both see need for improvement, but differ on how and where that improvement should take place.BudgetI know those funds, quite well,Ž Richie said. There are some funds that can be changed (to other accounts), and some that cannot. They are dedicated to that particular area.Ž Tuck, who said she did the budget for Lake Placid several years, had been told at a recent county budget workshop that some funds cannot get transferred to other uses. However, she asserted that a transportationŽ account in infrastructure can be used for more items than buying vehicles,Ž and could go to other things.Clerk of CourtsAfter years of cutting his budget to help the county, Clerk of the Courts Bob Germaine cannot afford software and hardware upgrades to adequately provide digital records storage and access for the county. Tuck said the county should look at living within its own income, and thought Germaine was doing a really great job if hes coming in low every time.Ž Richie said Germaine needs more employees, and I think that well probably “nd a way to get that done.ŽH.L. Bishop ParkThe park has seen yet another drowning, and candidates were asked about making the swimming area safer. Richie said a study in the 1990s, after other drowning deaths, showed ways to improve the swimming area, but nothing was done.Ž The county should keep people from going out of the swimming area, he said, since thats where they “nd steep drop-offs. Tuck recalled how her mother, an avid swimmer, nearly drowned there and got scared enough not to ever swim again. Tuck said the swim area may need a lifeguard, as well as signage to educate out-of-area visitors not to go outside the safe area.U.S. 27How can the county make the main highway safer for motorists? I dont think its by lowering the speed 5 mph,Ž Tuck said, referring to a Sebring area speed limit change by the Florida Department of Transportation. When Im driving, luckily I never see any deputies out there, because I have a tendency to speed sometimes. But I would say put more deputies out there.Ž Richie said he didnt think more deputies would solve the problem. U.S. 27, he said, was originally designed to be a truck transportation route, and with increased trade traf“c, has pressure to handle more freight. The design of the highway has to be changed,Ž Richie said, including changing the ”ow to reduce leftturn/U-turn con”icts with through-traf“c.Drainage assessmentRichie said he couldnt do the issue justice in 30 seconds: He needed 30 minutes. The local drainage problem, he said, is that most water ”ow is sheet ”ow over wide areas, and people were allowed to build in its path. Drainage projects right now, he said, consist of shuttling waterŽ from one neighborhood to another, but believes the countys engineering and road team will work with water management districts to “nd solutions. Tuck said she is against assessments, even for storm water drainage. She believes the biggest problem is maintenance of existing pipes. Too many pipes, she said, have “lled with sand and debris, and back up frequently. She said keeping them clean would help a lot.Term limitsRichie has served eight years on the County Commission, but Tuck has pushed for local-level term limits. After eight years, I think its time to move on and let some new ideas, new people come in,Ž Tuck said, noting how people now have to stay current with new technologies and communication avenues. And I really think, too, that more people would run if we had term limits.Ž Term limits ... Im against them,Ž Richie said. Instead, he said, he agreed with a Highlands News-Sun editorial that said people should trust voters to keep or remove someone based on merits. These are taking voting rights away from you to put someone you didnt want in of“ce,Ž Richie said, adding that he would take his orders from constituents while in of“ce.Media/public relationsBoth said they have good relations with local media. Richie said the area needs a television station to reach some people. Also, he said, he tries to get out into the community in any way he can. Tuck, in turn, said she would like to see the County Commission meet at night, giving working residents a chance to see what goes on at a meeting.County Commission: Tuck v. RichieAgree on H.L. Bishop Park; disagree on budget, assessments, U.S. 27 PHIL ATTINGERCounty Commission candidate Arlene Tuck, at right, elds a question during the back-and-forth prepared-question session with incumbent Jack Richie during Wednesday nights Highlands News-Sun political forum. adno=3595139 RE-ELECT EXPERIENCECOUNTS adno=3602353 PaidandApprovedPoliticaladvertisementbyJackRichie.RepublicanforCountyCommissioner.District4 DevelopA ordableRentalHousing PreserveLakes&Environment EnhanceVeteransServices ImproveFutureTransportationCONTINUING COMMITMENT Early voting and vote by mail begins August 18th Read Pat Tornillos story in his own words! Now on Amazon! adno=3604796

PAGE 3

www.highlandsnewssun.com August 18, 2018 | HIGHLANDS NEWS-SUN | A3 Doors € Operators € SpringsHurricane Protection Nautilus Bahama Accordion Shutters Hurricane Screens by Storm SmartGarageDoorsandScreens.com863-382-2505 Visit Our Showroom at 3922 Kenilworth Blvd Monday Friday 8am to 5pm CALL FOR FREE ESTIMATES ON ANY JOB VOTED #1 IN HIGHLANDS COUNTY AUGUST SPECIAL!Two Car Motorized Screen$1,550.00 InstalledWith 2 RemotesPrice includes tax. Expires 8/31/2018.MENTION THIS AD & RECEIVE FREE 3RD REMOTE! Genie Garage Door Opener*Lifetime Warranty on Motor*Two Remotes + Outside Keyless Entry $350.00 InstalledPrice includes tax. Expires 8/31/2018. adno=LV50063Final SCREEN SALE for 2018!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 18, 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 SUNOUR 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. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. For years, anyone reading a newspaper published in Highlands County could read a column written by Hank Kowalski that would tell them all about his chosen breed of bird at the moment. Sometimes his columns would appear in just one of the three newspapers then being publishered here, at other times it could be found in all three during the same week. It was no concern to Hank which newspaper ran his column, he just wanted to make sure the public in general was educated about the various birds that also call Highlands County their home. Hank, a friend to all who cared for the environment and loved to talk about his feathered friends, died June 17. A memorial service will be held today at 11 a.m. at Archbold Biological Station for Hank and his best friend, his wife Ruth. Hank was 95. Ruth was 88 when she passed away Aug. 8, 2012. She remained the love of his life even after her death, Hank and Ruth were both involved in the local Audubon Society. Hank served as president of the local chapter, and it was during that time that he played an important part in having the Florida scrub jay named as the official county bird. In his columns, Hank would write about the perils that threatened birds. He would describe the plumage of the birds he wrote about, how big their nests would be and what they liked to eat. He would also tell a little history of the bird. He wrote about how the northern cardinal was named after the red robes worn by Roman Catholic Cardinals. He referred to hummingbirds as glittering fragments of the rainbow.Ž The bluebird he called our red, white and blue feathered friends. The majestic American bald eagle and stealth-like owls were always favorites of his to write about, while at the same time he never neglected explaining how vultures also had a critical role to the environment. But, it was his passion for environmental concerns that made Hank both foe and friend of agriculture and government entities over the decades. It wasnt until later in life that Hank became so passionate about birds and the environment. Hank was a World War II veteran, having served in the European theater at the end of the war. After being discharged with a good conduct medal, an Air medal with cluster, an American service medal, an European-African-Middle Eastern campaign medal with two battle stars and a World War II victory medal, Hank went to school to become a watchmaker. He later sold Singer sewing machines. Hank and his beloved Ruth moved o Lake Placid in 1981. He joined the Audubon Society and quickly became involved in local issues. He proved to local farmers and recreationalists that he still had the fight in him that he showed while serving in the war. That fight and the desire to help educate residents of why his feathered friends are so important have helped shape Highlands Countys environment. Hank was firm in his dream of making the county he lived to be the best it could be. He didnt mind causing a ruckus when it necessary. He never hesitated to voice his opinion, regardless of who you were or what your position was. Hank always earned respect, and likewise, respected others even those with differing opinions. His knowledge and passion for the environment will be missed by the many who cherish this place we call home..A friend of the environmentYOUR VIEWTuck will bring new energyIt has been nearly one year since Hurricane Irma devastated parts of Highlands County. Ever since then, Arlene Tuck has visited areas around the county that were especially hard hit, like Placid Lakes. She has toured the area numerous times, talking with residents like myself and seeing “rsthand trouble spots, including the Lake Diane area where several roads were washed out and many homes had ”oodwaters inside the structures. Arlene Tuck has a true and heartfelt interest in bettering our aged and failed rainwater drainage systems that Irma revealed. She reached out to us at a time we felt abandoned by some of our county representatives. Her actions were sincere and appreciated by all. We need a fresh and energetic person to represent our district, and Highlands County at large. Arlene Tuck will bring professionalism and a wealth of ideas to make Highlands County the best it can be. As Arlene recently said, I love my city. I love my district. I love my county. I love my state. And I love my country!Ž Vote for Arlene J. Tuck for Highlands County Commission, District 4.Greg Hupe Lake PlacidKeep players o cameraI have an opinion on this NFL kneeling during the national anthem. If the producers or the camera person kept the camera only on the ”ag and not the players, I bet theyd soon stop kneeling because no one would be watching them. Everyone would be watching the ”ag „ the main reason for our national anthem. Show them we cant honor them but we sure honor our ”ag representing the United States of America whom in God we trust.Kenneth Gillie SebringNews is newsThe ruckus over the press versus President Trump came to a head the other day with the nationwide newspaper editors pompous declaration that being called Fake NewsŽ is bad for our democracy. Perhaps they cannot read their history books from their high horses. Lets begin with the days of our “rst president, George Washington. The press glori“ed him but the honeymoon did not last as they turned on him when he tried to avert another war with Great Britain and negotiated the Jay Treaty sacri“cing our friendship with France. The press actually asserted that he had overstepped his authority. Let us jump to Abraham Lincoln and the Copperhead Press,Ž leaving aside the various comparisons in many so-called democratic newspapers actually comparing his lineage to simian, some actually called for his assassination if he were to be re-elected and that anyone who voted for him is a traitor and murderer.Ž Lets do the time warp again to almost 1900 and the infamous Yellow Journalism.Ž This era of sensationalistic, profit-driven news reporting caused the Spanish American War! So call it free speech, copperhead, yellow or fake, the news is the news, and we the people are free to decry it, denounce it, or delete it from our lives. The battle will continue, much like the battle between good and evil, so editors why not try using your platform for good rather than evil. Report the facts, not the fantasy; do some research, dont guess; report, dont ponti“cate.Shannon M. Burrows Sebring One of the things that Don and I like to do for fun is play a game called Magic: The Gathering.Ž It is a trading card game, in which you put together a deck of 60 cards and try to reduce your opponents life total to zero. Players of the game will say that description is grossly oversimpli“ed. They are right, but to fully describe the game would take a lot more room than I have in this column. Don and I have spent many a Friday night at Battlezone, a local game shop, battling others with our decks. We have crossed paths with many young men in the process, given that young manŽ describes the vast majority of Magic players. I have sort of become a den mother to the group, and take special delight in occasionally beating the pants off them in a match. I bring all this up because Grand Prix came to Orlando this past weekend. The Grand Prix is a major Magic tournament/convention. Somehow some of the young men we play with caught Don and I in a moment of insanity and convinced us we needed to attend the event. Throwing caution and common sense to the winds, we agreed. The tournament consisted of two kinds of events that we were interested in: the Grand Prix itself, which was for a monetary grand prize, and side events, which one could play and earn prize tickets for. Players could spend prize tickets on a number of cool items available, such as cards (of course), deck boxes, and playmats. While I bombed out on the main event (to qualify to play on day two you could only lose two matches and my record ended up at one win, three losses) I did far better in some of the side events. The deck I ran for those matches is referred to as a burnŽ deck, which has the goal of frying your opponents. It did fairly well, and by Sunday I had amassed a nice number of tickets that I merrily spent on several items, including a t-shirt, which I needed like I need another book. Which means, of course, I got it. Friday night involved an adventure. One of the young men, who asked to be referred to in this column as Splinter,Ž suggested after everyone was done we should walk from our hotel to a Red Lobster he swore to us was down the street.Ž Since we all liked Red Lobster we agreed and set off. Now, I like Splinter. Hes generally a good guy. But his idea of down the streetŽ and mine are wildly different. I think its a block or two. Instead, we wound up walking in my estimation nearly a mile. When we got there, despite the late time, we were told it would be an hour wait to be seated. Splinter had to do without seafood because no one wanted to wait that long. We instead trudged to a nearby Dennys where we were seated immediately and I got a chocolate “x to deal with the experience. Because our rooms had kitchens, Splinter and the other young men promised to cook us breakfast if Don and I bought food. We dutifully purchased some yummy breakfast items and got up early each morning to welcome them into our room. Unfortunately, the young men had underestimated their weariness, and slept through the breakfast-making time. The food found a home with them afterwards, and we learned a valuable lesson for the next time. Will there be a next time? The weekend was fun, insane, and stressful. If you play Magic I highly recommend you go to one of these. If you go, see if Im there. Ill be the den mother herding some young men. Fun job if you can get it. Laura Ware is a Sebring resident. She can be contacted by email at laura@laurahware.com Visit her website at www. laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.A Magic weekendLAURAS LOOKLaura Ware

PAGE 5

www.highlandsnewssun.com August 18, 2018 | HIGHLANDS NEWS-SUN | A5investigating, the district found the information to be credible. In unrelated events, Dewberry was charged in February with four counts of lewd/lascivious behavior with a victim between the ages of 12 and 16 and later charged with 55 counts of possession of child pornography. The former Avon Park Middle School teacher and basketball coach, offered a plea of not guiltyŽ on all charges at his arraignment in March at the Highlands County Courthouse. He was terminated from the School Board of Highlands County in early April. The student victim in the lewd/lascivious behavior case told authorities that she and Dewberry began a relationship in 2017. The case with Miller is moving forward toward termination, Lethbridge said. When the incident occurred in October 2016, Miller was in her “rst year with the district. Lethbridge acknowledged that the information was late in being brought to the districts attention. It still triggered an investigation for us because we just cant ignore those things,Ž he said. After looking into it and talking with Miller and researching all the evidence, the district found the complaint to be credible, he said. It was a sexual act between the two adults.Ž Even though Dewberry is a former employee, the incident will be reported to the Professional Practices Commission in Tallahassee, Lethbridge said.TEACHERFROM PAGE 1A It knocked me down. I was next to the track,Ž the woman said. The 911 operator asked her to stay on the phone as long as possible, but the woman said, My phone is about to die.Ž CSX called 911 almost immediately after the woman called. The employee identi“ed the nearest intersection as Moon Ranch Road and Synder Road. A CSX railroad track is approximately one mile south of this intersection. Highlands County Sheriff Of“ces Public Information Of“cer Scott Dressel stated, Deputies and EMS personnel had to walk through the groves from the end of Snyder Road, searching for a way to access the tracks before they located the patient. HCSO and EMS used their off-road side-by-sides and ATVs to get more help to the victim and also to bring her out to where an ambulance was waiting.Ž Although the extent of her injuries is unknown at this time, the victim was conscious when turned over to EMS. According to Dressel, CSX will be handling the investigation.TRAINFROM PAGE 1A METRO CREATIVE PHOTOA CSX train knocked down a Sebring woman who was walking near the tracks. with the primary care clinic. A lot of animals need care, but people cant afford it. We have an operating room and a lab room. We even do dental [cleanings] now. Someone bought us a machine [to clean animals teeth]. We are on all the hire-a-vet websites.Ž The Humans Society receives phone calls on a regular basis from people asking us to help with their sick animals,Ž Spiegel said. They usually tell us they can not afford to take their animal to a vet. There is a huge need for low-cost veterinary care. So many animals go untreated and are left to either heal on their own or become fatality ill. We are not looking to replace full-service veterinary care. Rather, our goal is to help those that wouldnt seek care at all.Ž All the donations to the Humane Society are through private donations, she said. Spiegel is proud of the service that the Humane Society is able to provide. Our dogs have personal fans to go over their kennels. We had trouble with mosquitoes covering the dogs and making them miserable. Now the fans blow the mosquitoes out and keeps the dogs cool. We take good care of our dogs.Ž Spiegel invited all the chamber members to walk around and see the cats and dogs. Dont leave without taking a dog or cat home,Ž she said. Chamber members visited with the animals, and Spiegel escorted some of the visitors to a special dog swimming pool that is only three feet deep. Overall response to the Greater Sebring Chamber of Commerce mixer was positive. Michele Bednosky, from Johnson Stivender Wealth Advisor, said, This was a very nice event. I like any excuse to come out here.Ž Vanessa Logsdon, from Highlands Little Theatre, agreed. This is one of the best turnouts Ive ever seen for a chamber mixer. Its always fun to come to the Humane Society.Ž If anyone would like to provide the Humane Society with information about a full-time veterinarian for the low-cost clinic, call Spiegel at 863-214-6508.CLINICFROM PAGE 1A MELISSA MAIN/STAFFThe Highlands County Humane Society hosted the Grea ter Sebring Chamber of Commerce mixer on Thursday. Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Break away from the pack 10 Mixer setting 14 One in a deli dozen 16 Accent sound? 17 Eligible voters 18 Bill nos. 19 Strips on a tree 20 Under-the-bed figment, hopefully 22 __ 281Ž: film about the making of Citizen KaneŽ 23 Crest 25 Capital city thats home to the Garden of Babur 27 __ BluesŽ: White AlbumŽ track 28 Heat fig. 29 Burrito filling word 30 Be right thereŽ 34 Words dismissing the statement that preceded them 36 Thats enough of thatŽ 37 __ porridge hot ... Ž 38 Cybertalk elements 39 PortlandiaŽ network 42 Rhyme scheme for Edward Lear 43 Sounds from squeaky toys? 45 Emulating 46 The WizŽ tune with the lyric Youre the bravest of them allŽ 48 Samples 51 Former? 52 Seriously sedate 54 Dictate 55 Covert 50s-70s federal flier 56 Eminem-inspired word for a rabid supporter 57 Wicked stawmŽ DOWN 1 The only thing that mattersŽ: cummin g s 2 Not typical of 3 Property claimant 4 Loans drawn as needed: Abbr. 5 Stud stake 6 Spanish cable network 7 Audition user? 8 Height of ones ability 9 Cleanse goal 10 Hockey announcers Great stop!Ž 11 Principal place of operations 12 One breaking in 13 World Cup tiebreakers, for short 15 Dance judge Goodman 21 Camel performers 24 Deceive 26 Wisconsins Fond du __ 28 Agreement with Satan, by most accounts 30 Capital of Hesse 31 Average __ 32 Not cool 33 Id say ... Ž 34 Check into 35 Strauss opera 36 New Deal agcy. 39 Disappointing reply to Wheres the last chocolate truffle?Ž 40 Cool-weather material 41 Reagan defense secretary Weinberger 43 Coming along?Ž 44 Opening 47 Hoppy initials 49 On the water 50 Shutterbugs buys 51 Woolfs __ DallowayŽ 53 One on the water Fridays Puzzle Solved By Tracy Bennett and Erik Agard 8/18/18 2018 Tribune Content Agency, LLC 8/18/18

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 18, 2018 www.highlandsnewssun.com Other states have the ability on the citizens initiative to actually enact the law; to go around the legislature and put a law in. The only way we have to effect change is to amend the Constitution.Ž Cross“eld said that it is a sloppy way of governing, but it is what we have and why we have so many amendments on the ballot. Cross“eld and Gomez “elded several questions after the slide show and often referred to them as they answered questions or clari“ed points. Fred Schilffarth was in the audience and asked several questions. He was happy to attend the forum. I came to understand the amendments,Ž Schilffarth said. Some are a double-edged sword and you have to know what choice you want. What concerns me is that others will read the “rst line of the (CRC) amendments and make a decision.Ž Davette Thompson was thrilled with the turnout and the information she received at the forum. It was great,Ž she said. I feel more con“dent going to the voting booth.Ž There will be another forum at the same location at 7 p.m. Wednesday, Sept. 11 with Florida Policy Institutes Executive Director Joe Pennisi. According to Democratic Womens Club member Polly Parks is very knowledgeable on Amendments 1, 2 and 5.FORUMFROM PAGE 1A ALLEN MOODY/STAFFFred Schilarth asks a question during Thursdays Florida amendments Forum at South Florida State College. By PHIL ATTINGERSTAFF WRITERSEBRING „ Charlene Edwards has seen what its like to run an education system. Isaac Durrance has seen what its like to run a school. Their discussion and answers at Wednesdays Highlands News-Sun political forum focused on how to retain teachers, graduate more students, graduate fully-educated students and do so with the increasing pressure of lower revenue from both local and state levels.RetentionEdwards said salary „ $39,000 to start „ is not enough by itself. The new employee health clinic should help stretch those paychecks for existing teachers, she said. Another, she said, is promotion: As many as 75 new teachers this year were former para-professionals. Durrance said salary increases are paramount. As a teacher, he said, he went without a salary increase for 10 years. Teachers are mission-driven,Ž he said, and need district support. That includes giving their administrators the leeway to listen to their needs, and help them take time off, when they need it.Pay raisesDurrance said 8085 percent of the district budget is payroll. The remaining 15-20 percent is the only place to “nd funds for pay raises. He said hed rather do that than raise taxes, since higher taxes impact the community. Edwards said she agreed, for the most part. The School Board of Highlands County also has to raise its fund balance, she said. If it drops below 3 percent, the state gets upset with them. The School Board had to cut media specialists and support staff to give pay raises, Edwards said, and to raise the fund balance. Other places to cut, she said, are bene“ts. Highlands schools gave 10 percent in bene“ts, she said, but other counties give 7 percent.Test or subject?Its not an easy question because teaching to the test is required,Ž Edwards said: Its a mandate. However, she said teaching to the subject is the most important thing to do, so children learn the subject. Durrance agreed with teaching to the standards. We have to get deeper with how we teach it,Ž Durrance said.Graduation ratesDurrance would not support lowering requirements. He would focus on mentorships, to allow members of the community to work with students directly. Edwards said she agreed with Durrance, but also said low graduation rates can get skewed by those who graduate a year or two after their cohortŽ group, who started school with them. Dr. Brenda Longshore, superintendent of schools, has already embraced mentorships, Edwards said.Struggling studentsStudents struggling in school can get a great deal of help early, Edwards said. Having worked with early childhood education, she said children must have full reading comprehension by third grade. After that, they dont learn to read, but read to learn. Durrance discussed a tier program, to give help to students as they need based on where they are „ or should be „ in school.CurriculumDurrance said the cirruculum programs available to school districts sometimes dont measure up in a certain subject area, such as math. Edwards said shes also seen curriculums that dont always match up with the state standards. There are very few suppliers, she said, and school districts should chose those curriculums carefully.Safe SchoolsThe half-cent sales tax has helped provide for school safety, Edwards said, by paying for new on-campus surveillance cameras. There are also electric locks on the gates, now, she said. Durrance, who served as a school-based coordinator for promoting the half-cent tax, thanks the community for supporting that. He said he also had a “rst-hand look at shooting dangers posing as an in-class teacher during an active shooter drill at Avon Park High School. He said the county is more prepared and safer than it ever was before now.Media/public relationsDurrance said the district needs to promote its positive attributes „ things that happen every day „ because thats what prospective students and parents want to know: Whether or not the school system can provide a high level of education. Edwards said Longshore has made open relationship with the news media and community a priority. She said Longshore believes the district needs to have the community more involved.Durrance challenges Edwards for school board PHIL ATTINGERSchool Board District 1 candidates Isaac Durrance and Charlene Edwards begin to take questions during Wednesday nights Highlands News-Sun political forum. Edwards is running for a second term, and Durrance is challenging her for the seat. STATE NEWS Alaska man gets life in prison for Florida airport shootingBy CURT ANDERSONAP LEGAL AFFAIRS WRITERMIAMI „ An Alaska man will spend the rest of his life in prison for the January 2017 Florida airport shooting that left “ve people dead and six wounded, a federal judge ordered Friday. U.S. District Judge Beth Bloom accepted a plea deal in which Esteban Santiago, 28, agreed to admit to the shooting if prosecutors would not seek the death penalty. Santiago pleaded guilty in May to 11 charges of causing death and violence at an international airport. Santiago, of Anchorage, Alaska, admitted he opened “re with a handgun in a baggage area at Fort LauderdaleHollywood International Airport after traveling there on a one-way ticket. He retrieved a box containing a Walther 9mm handgun from checked luggage, loaded it in a restroom and came out “ring 15 shots. Judge Bloom called the rampage 85 seconds of evilŽ and said she found it dif“cult to separate the evil of the acts from the evil in the man.Ž You destroyed families in this senseless attack,Ž the judge said. An Iraq war veteran, Santiago was diagnosed after the shooting as schizophrenic but was found competent to understand legal proceedings. Doctors say he has improved with anti-psychotic medication. Santiago initially told the FBI after the shooting he was under government mind control, then switched to unfounded claims he acted in support of the Islamic State extremist group. Several family members of victims „ many of whom were on their way to cruise ship vacations „ spoke in court Friday, describing their deep sense of loss for those who died and some discussing the health struggles of shooting survivors. Among those was Julie Beauchamp, whose mother Mary Louise Amzibel was killed in the attack and father, Edward Amzibel, was seriously wounded. You dont get a chance to say one last I love you, mom,Ž Beauchamp said. I can no longer hug her and feel her hug me back.Ž James Steckley, speaking on behalf of his wounded wife Julie, said he blamed in part what he said was a lack of concernŽ for military veterans once they return from combat zones. Santiago served in the National Guard in Iraq. Im truly sorry for you in my heart because I truly dont believe you were a born killer,Ž Steckley told Santiago. Prosecutor Rick Del Toro said the family members supported the decision not to seek the death penalty for Santiago, in part to avoid what would be a lengthy, emotionally wrenching court case. Many preferred that Santiago sit in prison for decades rather than face execution, he added. Potential attackers need to know they will never again go free if they conduct an attack such as this,Ž Del Toro said. Technically, Santiago was sentenced to “ve consecutive life prison sentences for the “ve deaths and an additional 120 years for the six people he wounded. Prior to the shooting, Santiago was brie”y treated at an Anchorage mental institution after showing up at the local FBI of“ce claiming to be hearing voices, then was released with no restrictions on owning a gun, authorities have said. Santiago later claimed in court he was getting messagesŽ in his head prior to the shooting. Santiago, a native of New Jersey, has family in Puerto Rico and a young son in Alaska, court records show. He did not speak in court Friday and no family members spoke on his behalf. Del Toro said Santiagos mental illness may have worsened because he had been regularly taking hallucinogenic drugs, including LSD and mushrooms. But he added that Santiago meticulously planned the attack. This isnt a situation where a person with mental illness just snaps,Ž the prosecutor said. Follow Curt Anderson on Twitter at: http://twitter.com/Miamicurt AP FILE PHOTO/LYNNE SLADKY In this Jan. 30, 2017, “le photo, Esteban Santiago, center, is led from the Broward County jail for an arraignment in federal court in Fort Lauderdale, Fla. Sentencing is set Friday, Aug. 17, 2018, for Santiago, a 28-year-old Alaska man who pleaded guilty in the January 2017 Florida airport shooting that left “ve people dead and six wounded. Police arrest doctor who acted erratically at airportORLANDO (AP) „ Police of“cers pepper-sprayed a Florida doctor who acted erratically when he arrived at Orlando International Airport for a ”ight. The Orlando Sentinel reports 59-year-old Jeffrey Epstein of Lakeland threw his hands in the airŽ Thursday while yelling that police had come to arrest him.Ž Hes charged with battery on an of“cer. An arrest report says Epstein was removed from a ticket line and told he was prohibited from ”ying because of his behavior, frothing at the mouth while yelling obscenities. Police say he continued yelling and refused orders to leave the airport. After he resisted being handcuffed, he was taken down and pepper-sprayed. He said he created a very big disturbance on purposeŽ to make a point about customer service. Epstein runs a geriatric practice in Lakeland.Oceanside Florida hospital to be demolished following stormORMOND BEACH (AP) „ A hospital on Floridas east coast is going to be demolished nearly a year after it was shuttered following Hurricane Irma. The Daytona Beach News-Journal reported Thursday that Florida Hospital Oceanside will be torn down although hospital of“cials dont know yet what will be built in its place. The hospital sits on a beach highway across from the street from the Atlantic Ocean. During Hurricane Irma, the hospital sustained wind and water damaged and one of the exterior walls was compromised, a hospital of“cial said. The initial plan was to reopen the hospital after 18 months, but hospital spokeswoman Lindsay Cashio told the newspaper the storm damage was too great. Cashio noted that the hospital had been shuttered for six months following hurricanes in 2004.State briefs

PAGE 7

www.highlandsnewssun.com August 18, 2018 | HIGHLANDS NEWS-SUN | A7LOCAL SPORTS Special to Highlands News-SunThe Healthy Heart 5 K Run/Walk and the 4K Paws Run will be held on Oct. 6 at Highlands Hammock State Park. The runs are presented by the Champion for Children Foundation and the Sebring High School National Honor Society Changes are coming for the Healthy Heart Run / Walk in memory of Jimmy Polatty. The race has moved back to Highlands Hammock State Park and from the “rst Saturday in December to Oct. 6. The race is also starting earlier. The 5 K run/walk will be at 7:45 a.m. and a 4K Paws run with your dog will be at 8:15 a.m. The Paws rules are all dogs must be muzzled with a leash of no longer than 6 feet and all dogs must have their current rabbis shot. The “rst “ve dogs across the “nish line will win a prize along with cutest biggest, smallest and best dressed dog, etc. The races will be put on by the Sebring National Honor Society and the Champion for Children. Proceeds will go to the Champion for Childrens Garden of Joy and scholarships at Sebring High School. The garden and scholarship are in memory of Jimmy Polatty who died of a heart attack at the age of 23 in 2013. Sponsors are still needed and you can contact Jim or Colleen Polatty 863-386-4927. Applications can be found on the Sebring High School web page or can be picked up at the Champion for Childrens Foundation 419 E. Center Ave Sebring Fl. You can also register on line at: http://endurancesportstiming.com/race-calendar/. The cost of the race is ten dollars for students and “fteen for adults. Shirts are an extra $10 or $12.50 for XL and 2XL and must be ordered by September 1, 2018.SPORTS BRIEFS Special to Highlands News-SunThe sense of relief was palpable in victory lane at Road America two weeks ago when Christina Nielsen and Patrick Long broke through for their “rst IMSA WeatherTech SportsCar Championship GT Daytona (GTD) class victory of the season in the Continental Tire Road Race Showcase. After all, expectations were high coming into the 2018 season. Nielsen had won the GTD championship each of the previous two years with co-driver Alessandro Balzan in the No. 63 Scuderia Corsa Ferrari, while Long and Wright Motorsports were returning to full-time WeatherTech Championship competition after taking the 2017 Pirelli World Challenge title. But for a variety of reasons, it took some time for the whole program to gel. I think that, from a drivers standpoint, both Christina and I have had to adjust,Ž Long said. For her, its a different driving style, and for me, its a new tire. (Lately) weve made some pretty daring, wholesale changes after the “rst day of practice, which is essentially all of practice because of the way that the schedule works. You dont have much time on Saturday. Where you roll off the truck Saturday morning, youre going to race pretty close to that unless some unforeseen circumstances come your way. The time that you have to tune the car, you have to come off the truck pretty strong. For us, we have a lot of things to get through in that limited amount of track time that maybe some of the returning teams dont. Weve had to up our ef“ciency there and take a few risks.Ž The risks have been delivering rewards, especially lately. Long has won the Motul Pole Award in qualifying for the last two rounds, for the Northeast Grand Prix at Lime Rock Park last month and at Road America two weeks ago. And while the Lime Rock race itself didnt go according to plan, everything clicked at Road America, hence the strong sense of relief. And now, with the proverbial monkey off their backs,Ž Nielsen, Long and the No. 58 Wright Motorsports team head to VIRginia International Raceway for Sundays two-hour, 40-minute Michelin GT Challenge looking to continue riding the wave of momentum. Long knows what its like to win at VIR, as he partnered with Mike Rockenfeller to win Nielsen carries momentum into VIRWright Motorsports looks for win in IMSA race JAKE GALSTAD/IMSAChristina Nielsen and Patrick Long will drive the No. 58 Wright Motorsports car in Sundays Michelin GT Challenge at VIRginia International Raceway. Special to Highlands News-SunWADDINGTON, N.Y. „ Giant smallmouth bass worth $100,000 to the top “nisher will be the centerpiece of the “nal regular-season tournament stop on the Bassmaster Elite Series at the 2018 Huk Bassmaster Elite at St. Lawrence River presented by Black Velvet. The tournament will be held out of Waddington, N.Y., August 23-26. The Upstate New York community currently holds the record for the most attended Elite Series event, which took place in 2013 with more than 34,000 loyal fans. Were very excited to be back in Waddington again this year. The Bassmaster fans along the St. Lawrence River are some of the “nest in the country,Ž said B.A.S.S. Director of Event Operations Eric Lopez. There are a lot of activities planned in addition to the daily takeoffs and weigh-ins, including live music, military appreciation, lots of food and even a “reworks show Saturday night.Ž There will be something for everybody to enjoy throughout the entire event, especially intense competition between the worlds 107 best bass anglers. This event offers a thrilling “nal shot at an invitation to the Toyota Bassmaster Angler of the Year Championship for many anglers at or outside the Top 50 in points. Bradley Roy of Lancaster, Ky., will leave the docks during the opening round leading the AOY race. Ive been doing my best to not think too much about the AOY title,Ž Roy said. I know the “shery is renowned for kicking out plenty of 20-pound limits of smallmouth bass, and big “sh over 6 pounds are very likely. The anglers who can catch bass a little bigger than average are the ones who will be left standing at the end.Ž Roy said that he thinks maintaining a 4-pound average inside the daily “ve-bass limit will be necessary to earn a Top 12 appearance on Championship Sunday. I wouldnt be surprised to see a 25-pound bag, but that isnt an easy weight to catch at any tournament,Ž he said. This “shery is the kind of place where everybody will be catching “sh, and that will keep the standings tight each day. My goal is to look for and catch as many big smallmouth as possible.Ž This will be Roys third visit to the St. Lawrence River, and considering his momentum so far this year, hes in good position to “nish strong. In 2015 the 27-year-old pro “nished in 73rd place, and 59th in 2015.Bassmaster set for St. Lawrence River BY SEIGO SAITO/B.A.S.S.Bradley Roy is part of a “eld of 107 anglers vying for the $100,000 “rst-place prize at the 2018 Huk Bassmaster Elite at St. Lawrence River.Elite Series event should be exciting By RUTH ANNE LAWSONCORRESPONDENTSEBRING … It was a battle between rivals Lake Placid and Sebring in the “nal match of the Preseason Volleyball Classic on Thursday night. The Blue Streaks enjoyed the home-court advantage in easing past a talented Green Dragon squad by scores of 25-22, 25-18 and 25-15. We improved a lot since our “rst game with Avon Park,Ž said Sebring Coach Venessa Sinness. Our nerves were a lot less. My young setter, Carly Webb, was a bit discombobulated but it was a big game for her because this was the “rst time she has started for us. We executed what we worked on and we knew we had to be an aggressive serving team. In volleyball it is being a good scout, so we stayed away from Raeley Matthews. She is their best player and fun to watch but our game plan was not to serve to her. She is a great passer and when she is in the front row she serve receives well, transitions well, and hits the ball well. We served where ever she was not. We executed a game plan and it took Lake Placid out of their serve receive. I knew that would be key for us because we are smaller than them at the net and that they would beat us, so if we didnt keep them out of system we would be in trouble. We executed it really well. We knew that had to be our game plan. They did get some blocks on us tonight, but our fast-pace tempo sets them down. We knew speed would be on our side. Courtney Webb did so well tonight on the outside and she was not afraid to swing. These are my baby outsides that have never played varsity before and they are in a big position. We are depending on some really young outside hitters. Hopefully they continue to grow. The girls know their roles and they know in the end to win they have to execute game plans that are bene“cial to us. Each team is different and they did a great job doing that.Ž The Dragons came out strong in the “rst set. Lake Placids Valeria Vega served a four-point run to put the Dragons up 4-1. Sebring answered as Ashley Bible served a pair of aces to tie the score at 4. Ashley Bible led the Streaks in digs with 11. Lake Placid pulled ahead once again when Raeley Matthews sparked a run Blue Streaks down DragonsSebring beats LP, AP whips Hardee in volleyball tourney BY RUTH ANNE LAWSON/CORRESPONDENTLake Placids Melina Oxer (11) hits the ball as Sebrings Jade Sinness (9) and Johneisha Rowe (6) go up for a block during Thursday nights “nal match of the Preseason Classic. The Blue Streaks knocked o the Green Dragons in three sets. BY RUTH ANNE LAWSON/CORRESPONDENTAvon Parks Lizbeth Capote serves during Thursday nights win over Hardee.VOLLEY | 8A IMSA | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 18, 2018 www.highlandsnewssun.com to make it 10-7. Two aces by Sebrings Julie Crow knotted the score at 10. The Blue Streaks broke through to earn the points they needed as Johneisha Rowe ended the set with a spike claiming the victory for Sebring by a “nal score of 25-22. I think we pulled together and did well,Ž said Sebrings Courtney Webb. We did struggle a little in the “rst, but we got together and “gured out what to do against their hitters. I really like my team. We are short so we learning to work around that and play good defense since we do not have the hitters and blockers at the net.Ž The Streaks took control early in the second set and led by a score of 12-5. Sebring kept the pressure on as Jade Sinness drilled an ace to make it 20-14. Lake Placids Matthews ended the run with a powerful spike. Sinness and Rowe each had 7 kills and Sinness also had 11 assists. Matthews led the Dragons with 11 digs and 7 assists. Sebring kept scoring and earned the 25-18 victory. We did not bring our serving team like we did on Tuesday,Ž said Lake Placid Coach Charlotte Bauder. I do not know what happened to our servers. Missing a lot of serves is going to hurt you in any match and anytime we play in this gym we cannot give away free points. We easily missed ten serves in the “rst two sets. We were not blocking like we should and it is almost like we were so amped and so jittery that when the going got tough they forgot what they were supposed to do. Instead of calming back down and getting back into system, they started playing catch-up. When you play catch-up, everyone tries to do other peoples job and it is a hot mess. We still have some work to do and thankfully this is just preseason. We have another chance to come back here and prove to the county that we are better than we showed tonight. I think we had some great defense and some great digs. Everyone did some great things and some not so amazing things. We need to “ne tune some things. We did not generate our offense like we should have. We did not utilize our big hitters like we should have and did not play as smart as we should have. We have to clean some things up and get ready for the season.Ž The Streaks continue their reign of dominance in the third set. Sebring jumped into the lead with Carly Webb sparking a 5-1 lead. Webb had 16 assists and 7 digs. Lake Placid cut the de“cit as Estefani Barajas served an ace and Sebrings Allie Cannady spiked the ball to bring the score to 8-5 with Sebring in the lead. Lake Placids Yesenia Rameriz had 12 digs. Emily Bible served a another run of points to extend the lead to 16-7. Sebring never let up and cruised to the 25-15 win to seal the victory over the Green Dragons. Devils top Wildcats Avon Park defeated Hardee in Thursday nights “rst match by scores of 25-21, 25-21 and 25-18. In the “rst set, the Red Devils Brianna Noble sparked a late run to seal the win. Avon Parks Joyce Acevedo led a “ve-point run to help win the second set mover the Wildcats. Avon Park prevented Hardee from getting any runs going in the third game and took the set by a “nal score of 25-18 to win the match. I thought we did pretty well,Ž said Avon Park head coach Jaime Wirries. We worked a lot on blocking recovery and I think we did a lot better this time. There are still some things we need to work on. It is always nice to have this tournament to see what we need to work on. Our “rst game is Monday, so we only have one day to work on things before the season starts. My outsides, Brianna Nobles and Haleigh Franza, did really well. My Libero, Julia Crull, did a great job also. We did good all around.Ž Sebring will play its “rst regular season match on Thursday against the East Ridge Knights. Avon Park will hit the road to face the Fort Meade Miners on Monday night. Lake Placids “rst match of the season is on the road against the Hardee Wildcats on Tuesday night.VOLLEYFROM PAGE 7A BY RUTH ANNE LAWSON/CORRESPONDENTSebrings Emily Bible stretches to return a shot during Thursday nights win over Lake Placid in the “nals of the Preseason Classic.a thrilling GRAND-AM Rolex Sports Car Series race courtesy of a last-lap pass by Rockenfeller in 2006. That VIR victory was another, sort of, monkey off the back, albeit more than a decade ago,Ž Long recalls. Thats the type of racing that VIR delivers. Its tough to pass, so when you get a hole, you usually will take a more aggressive stance, because you might not get that opportunity again. It leads to lots of door-todoor racing. The track has only gotten better over the last few years.Ž Long and Nielsen hope their season continues to get better over the last three rounds, starting this weekend in Virginia. With a 67-point de“cit to GTD points leaders Bryan Sellers and Madison Snow in the No. 48 Paul Miller Racing Lamborghini Huracn GT3, the championship is out of reach at this point. But theres still plenty to “ght for. Everyone wants to have a strong “nish,Ž Nielsen said. In some ways, its a little bit of a different situation for me compared to the last three years, because I was competing for championships the last three years. People always know that. Theyll try and take advantage of it, they know youre not going to take the same risks. We are, because were in that situation where we can take the risk and we can go for the victories and just can go out there and give it our all. We dont have that much to lose. Were just trying to get as many podiums as possible and get good results, and hopefully create good momentum for next year. Im very happy where I am. It would be great to stay with Porsche, stay with Wright and come back.Ž The Michelin GT Challenge will start at 1 p.m. with live television coverage beginning on FS1 for the “rst hour before moving to FS2 from 2 p.m. to 5 p.m.IMSAFROM PAGE 7A 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 FA CEB OOK L IV E VID E O SP ON S OR E D B Y adno=3602950 SM SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING 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. y y y y y y y th th th th th t an an an an o o pe pe ra ra ra te te m m or or e e qu qu ie e tl tl tl t y y y y y el el l s s a. a a. a Longs Air Conditioning Has Received Another Truckload Of LP Tanks Direct From The Manufacturer To Serve Our Generator Customers All Over Central Florida.State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 adno=3601689

PAGE 9

FAITH FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, August 18, 2018 Enlightening night walkBy JAN MEROPPAUSE & CONSIDERHave you ever wanted to take a walk in the woods at night, but felt intimidated by the darkness? A couple of months ago, my husband Ken and I explored Grandfather Mountain (a widely diverse Nature Preserve in North Carolina) at night with naturalists who shared their extraordinary knowledge. Driving up to the Mile High Swinging Bridge, we encountered “ ercely blowing winds that threatened our stability. The bridge sang its mysterious song reminding me of Psalm 98: 8, NLT that says, Let the hills ring out their songs of joy before the Lord.Ž Multi-faceted clouds with rays of sunlight bursting through intermittently, cast unusual sunset patterns. The rugged landscape at an elevation of 5,946 feet is for the hearty. Even the trees bear the marks of severe stormsƒjagged and bare on the windy side while green and full on the other. It is said that the mountain makes its own weather. But, I like to give that credit to the Sovereign hand that created the mighty mountain. After being bitten by the wind for a time, we headed down to another spot in the encroaching darkness to hear the call of owls as a speaker threw out the “ rst sounds. Listening closely, we distinguished the owls eerie, yet fascinating answer in the distant woodsƒa testimony to our Creators ingenuity. At last, our naturalists drove us to Woods Walk Trail. Hushed sounds of leaves moving in the gentle breezes reminded me of Psalm 96:12 which declares, Let the trees of the forest rustle with praise before the Lord, for he is coming!Ž We had walked the woodsy trails in daylight. But now we stepped into the darkest unknown. Surrounded by many trees and uneven pathway of roots and crevices, I wondered what we were supposed to see. The light of one ” ashlight joined by others dramatically lit the darkness. Without the light, a face forward tumble might have ensued on the uneven, root ridden terrain. Carefully, the naturalists lifted rocks and limbs to discover the salamanders living there. To feel the wind, watch the encroaching nightfall, hear natures responses and discover the salamanders hidden hideaways captivated me. But, we needed light to put one foot in front of the other. Lets not forget Jesus words in Matthew 5: 14, You are the light of the worldƒlet your good deeds shine out for all to see, so that everyone will praise your heavenly Father.ŽHobbled by fearThere are a few different de“ nitions when it comes to the term hobbled.Ž In this article it will refer to: to move along unsteadily or with dif“ culty: to limp alongŽ and to fasten together the legs (such as a horse).Ž Fear has a way of binding us like the hobbles for a horse and crippling us to the point of barley limping along through life. We are deal with fear. There is no living person excluded. We all fear something. It can be something as minute as a fuzzy little caterpillar or something as extreme as death. Fear is well known to many of us as an acronym: Fear Everything And Run. Personally I have a fear of running. OK, maybe that is a little bit of a joke. But I do not care for it much. The thing about running is we eventually become exhausted and the fear catches up to us pretty easily. We then simply drown in our fear since we no longer have the strength to run and resist. We become consumed. Fear also has an antonymous acronym. Face Everything And Rise. It is up to us to choose which one we will give strength to. There is a strengthening to our spirit when we make the decision to rise up against whatever causes us fear. When we make a stand and no longer allow fear to control us, we break the hobbles and free ourselves from its control. True story, one of my biggest fears used to be snakes. Now before I portray myself as a python hunter, I am still a bit more like Indiana Jones from time to time. But I am constantly facing this fear and learning I can control the fear of snakes to the point I can now pick them up and safely move them to another location rather than looking for a machete to slice and dice. It didnt happen over night. It took a lot of commitment. I had to look up different kinds of snakes and learn who was poisonous and who was safe. Then learning to safely pick them up was a whole different learning experience. Now I can identify and courageously (of course) pick up most any snake. This is just a very small example of overcoming a fear and refusing to let it lord over me. I understand your fears may be much more grand and take a lot more strength than simply picking up a slithering, scaly, fanged snake. Identify what fear is hobbling you. Prepare yourself to face it and rise above its grip on you. I trust that once you stop running from and spin on your heals and face it, fear will be running from you. You will become stronger in your spirit as well. Imagine what else you could take on after breaking the hobbles of BY AMERICAN COUNSELING ASSOCIATIONMost of us happily anticipate retirement. Even if we enjoy our jobs, its likely were looking forward to escaping workplace stresses and being able to instead have the free time to do the things we really enjoy. But despite the fact that retirement can bring a number of positives, many people “ nd the reality of retirement to be challenging and even frightening. Leaving that job usually brings not only “ nancial changes, but also some very real lifestyle changes. It usually means less contact, or totally losing touch, with those former colleagues you saw every day. You may feel like theres less purpose in your life, and you might experience a very real loss of identity once youre no longer being an accountant, or teacher, or whatever you occupation was. Successful retirement certainly requires “ nancial planning, but it also requires some planning for the lifestyle and psychological changes that will occur. And you want to do that planning prior to that retirement date. A “ rst step in pre-retirement planning is to look for ways to keep yourself busy and interested in retirement, rather than worrying youll be bored or without purpose. Starting or going back to a hobby can be one way to stay active. You can also begin investigating social or volunteer groups that will provide opportunities to keep you active and involved. In todas active economy you might want to consider not making retirement full-time. Many retirees “ nd ways to continue to work parttime, whether in a paid position or as a volunteer. Schools, libraries, city governments, senior centers and civic groups are always in need of volunteers. Or you may “ nd yourself sought out as a consultant based on your past work experience. Continuing part-time in the workplace can add a sense of purpose and direction to your retirement years. And at least one study found that those who still work had fewer major illnesses and disabilities than those who quit working altogether. For some retirees, a rocking chair on the back porch is “ ne, but for many of us there is a real need to stay active, involved and contributing. If you have retirement in your near future, or have recently retired and are feeling unsure about what your future may offer, consider talking to a professional counselor who can assist you in understanding your feelings and desires for a successful retirement. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visit the ACA website at www.counseling. org.Easing the way into retirementTraveling the long road toBy MELISSA MAINSTAFF WRITERSEBRING „ Skip Adams lost a four-and-a-half-year-old child, Chad, to a rare disease known as MSUD, maple syrup urine disease. The urine in people affected with this disease smells sweet, but their long-term prognosis is not. Although the childs death occurred more than 20 years ago, he did not arrive at a place of healing until just a couple of years ago. Chad weighed 10 pounds at birth, and he appeared to be a healthy baby. Skip, and his former wife, Lynne, were surprised by their childs sudden decline. At his one-week check up, Chad had lost weight. His doctor placed him in the hospital in Lake Wales, and he was fed through an intravenous line to help him gain weight. His “ rst night at the hospital he stopped breathing, but the hospital was able to revive him. At that point, the hospital realized that something was seriously wrong, and he was taken to Lakeland, where he waited for three days to get into Tampa General Hospital. At Tampa, it took about a month for doctors to “ gure out what was wrong with Chad,Ž he said. He was in a coma, totally unresponsive. They ” ushed his stomach out and gave him IVs for nourishment.Ž The proteins Chad was getting in breast milk and formula were hurting him. In MSUD, the body is unable to break down leucine, isoleucine, and valine, and these amino acids and their byproducts build up in the body. Chads doctors talked with physicians from Pennsylvania to learn more about how to treat MSUD, because this disease is more common in Amish country, so the doctors there had more knowledge about treatment options. The doctors in Pennsylvania informed them about a formula that could be shipped from England, because it was not approved for use in the United States. Chads body could not handle high protein foods such as milk and meat, and most formulas are milk based. The special formula helped Chad get better, little by little. After three months in Tampa General, he was able to go home on the new formula from England. He grew up as a normal kid, except he had very stiff tendons in his legs,Ž Skip said. When he would get sick, his body would produce proteins automatically.Ž Minor illnesses had to be monitored carefully. When he was 4 years old, Skip and Lynne decided that they wanted their son to be able to walk normally. Skip met a Shriner through his work at the barber shop, and Chad was sponsored to have corrective surgery at the Shiners Hospital.ŽThe doctors performed the surgery, and the recovery was going to be six weeks. He had a cast on both legs,Ž Skip said. We noticed Chad was lethargic, and that was a sign that protein was building up in his body. We recognized it, and Lynne, my wife at the time, was good at measuring his protein levels. Whenever he was sick, we watched him extra close. Chad was taken to the hospital, and I agreed to stay with him that night,Ž Skip said. When I woke up at 3 a.m., he was cold. We knew the dangers of the disease and that he wasnt expected to live more than 16-17 years, but we didnt expect it at four-and-a-half years old,Ž Skip said. We were shocked. I had seen him sicker, but he went down fast.Ž The support of family and friends helped them through the “ rst few months. Friends got us out of the house and doing things,Ž he said. The love of family was the biggest thing. My feelings were very sensitive those “ rst few years. It was easy for those sad feelings to come out, but my mother wouldnt let me quit. She made me go to birthday parties and participate in life.Ž Don Maddox invited me on a hunting trip,Ž Skip said. He was getting me away, and I started the healing process out in the woods. I never realized how much good it would do me to start living again.Ž However, Skip did not “ nd all the healing he was seeking until a couple of years ago. When I got stronger in my faith, I started looking for a way to heal. I found a way to heal through the cross of Christ. I threw my pain at the cross.Ž What does it mean to throw your pain at the cross? It means that Jesus handles the burden for you,Ž he said. You hand him your problems.Ž Send correspondence to melissa.main@highlandsnewssun.com.MELISSA MAIN/STAFFSkip AdamsPAUSE & CONSIDER Jan Merop INSPIRATIONAL CORNER James Fansler Healing MEROP | 4B FANSLER | 4BCOUNSELING CORNER

PAGE 10

B2 | HIGHLANDS NEWS-SUN | August 18, 2018 www.highlandsnewssun.com 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 INVITATION TO BID14 NOTICE TO BIDDERS/ INVITATION FOR BIDS Sebring Airport Authority, Sebring, Florida SEBRING REGIONAL AIRPORT Sealed bids, subject to the conditions herein, will be received until 2:00 P.M., local time, on September 6, 2018 by the Sebring Airport Authority at 128 AuINVITATION TO BID14 thority Lane, S ebring, Florida 338 7 0 a t which time, bids will be publicly opened and read, for furnishing all labor and materials and performing all work connected with following program: RFP #18-05 Automated Weather Observing System (AWOS) Replacement This project involves the replacement of the current Automated Weather Observation System (AWOS) with a new contractor furnished AWOS, installed in accordance with the specifications and the applicable FAA advisory circulars. The contractor shall provide all equipment, materials, obstruction lighting, power and control wiring, cabling, terminations, services, and incidentals, commissioning, system startup necessary to place the new system in operation as a completed unit to the satisfaction of the Owner. The existing A WOS tower, equipment frame, concrete foundations and conduits (below grade) shall be re-used. Bidding and Contract Documents Bidding and Contract Documents will be available Monday, August 20, 2018 and Official copies will be on file and m ay be inspected at: Sebring Airport Authority 128 Authority Lane Sebring, Florida 33870 (863) 314-1301 For bidding purposes, Bidding and Contract Documents for the project may be obtained by going to www.sebring-air port.com under Development Info, Projects to Bid or email Beverly Glarner at bev@sebring-airport.com Mandatory Pre-Bid Conference CALL A Mandatory Pre-Bidding Conference CALL will be held at 11:00 A.M., Local Time on Tuesday, August 28, 2018 for the purposes of answering questions, and discussing the project. Neither the Owner nor the Engineer shall be responsible for disseminating information discussed at this meeting except as issued by Addendum. CALL IN NUMBER FOR CONFERENCE CALL IS 888-6703525 participation code: 859-4629013. State Provisions All requirements of the State of Florida, including but not limited to Chapter 287, Florida Statutes, and all administrative regulations shall apply to this project as if herein written out in full. Bid Security Guarantee will be required with each bid as a certified check on a solvent bank or a bid bond in the amount of five (5) percent of the total amount of the bid, made payable to the Sebring Airport Authority. Bonding Requirements The successful bidder will be required t o furnish separate performance and payment bonds each in an amount e qual to 100% of the contract price. Contract Time Time for substantial completion for w ork is 60 calendar days after the date when the Contract Time commences to run, with final completion and acceptance within 75 calendar days after the date when the Contract Time commences to run. Submittal of Proposals Additional information and instruction for submittal of a proposal are provided within the Instructions-to-Bidders. Modification to the project documents may only be made by written addendum by the Owner or Owners authorized Representative. The proposal must be made on the forms provided within the contract documents. Bidders must supply all required information prior to the time of bid opening. A ward of Contract Award of the contract shall be made to the lowest responsible and responsive bidder, whose bid conforms to the written requirements of the Sponsor. Bids may be held by the Sebring Airport Authority for a period not to exceed 60 days from the date of the bid opening for the purpose of evaluating bids prior to award of contract. Rights to waive any informality or irregularity in any bid or bid guaranty, to rej ect any or all bids, to re-bid the project, to award or refrain from awarding a contract for the work, and to negotiate with the apparent low and responsive bidder to such extent as may be beneficial to the Sebring Airport Authority, are reserved. By: Terrill Morris, Secretary August 18, 25, 2018 LEGAL ADVERTISEMENT REQUEST FOR QUALIFICATIONS Central Florida Health Care is soliciting bids for a qualified General Contractor to construct the expansion (4375 SF) of an existing structure located at 950 C.R. 17-A West in Avon Park Florida. The addition will house Pediatric Medical and Pediatric Dental services. A meeting will be held on August 28th at 10 AM at the Avon Park Clinic: 950 C.R. 17-A West A von Park, Florida The scope of the Project and a site walk thru will be conducted at the meeting. Sealed proposals will be received by Central Florida Health Care until 2:00PM September 21, 2018, at the INVITATION TO BID14 C entral Florida Health C are Administrat ion Office, 47 5th Street, NW, Winter Haven, FL 33881, for the following: Avon Park Clinic Expansion Project Sincerely, Central Florida Health Care L awrence Best Chief Operations Office 8/13/18 Aug. 17,18,19,20,21,22,23, 2018 NOTICE OFAUCTION19 PUBLIC AUCTION : SEPTEMBER 03 2 018 AT: 9:00 AM LOCATION: AVON T OWING 1102 KERSEY ST. AVON P ARK, FL 33825 YEAR MAKE VIN # 2006 FORD 1FAFP34N26W20320 6 Au g ust 18, 2018 Towing & S torage: 1989 Butler Trailer 1BUD22205K1006831 on August 30th, 2018 At Precision Auto Body 734 CR 621 East, Lake Placid Fl 33852 Au g ust 18, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000374GCAXMX HSBC BANK USA, N.A., AS T RUSTEE FOR THE REGISTERED H OLDERS OF NOMURA HOME E QUITY LOAN, INC., ASSETB ACKED CERTIFICATES, SERIES 2 006-HE3, Plaintiff, vs. JONATHAN A. MILLER; UNKNOWN S POUSE OF JONATHAN A. MILLER; B EVERLY D. WALDRON; CITY OF S EBRING, FLORIDA; WAUCHUL A S TATE BANK; STATE OF FLORIDA, D EPARTMENT OF REVENUE; C LERK OF THE COURT HIGHL ANDS COUNTY, FLORIDA; CLOE Y D EANNE MILLER A/K/A CLOE Y D EANNE SHANKLIN; MISTY O. F ORSEE; SCOTT WALDON; LARR Y P ARRIS; STATE FARM FLORID A I NSURANCE COMPANY AK/ A S TATE FARM INSURANCE CO FIRE C LAIMS; GLORIA LYNN MIZE, et al. D efendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t t o a Final Judgment of Foreclosure d ated June 27, 2018, and entered in C ase No. 17000374GCAXMX of the C ircuit Court of the TENTH Judicial Circ uit in and for Highlands County, Florid a, wherein HSBC BANK USA, N.A., A S TRUSTEE FOR THE REGIST ERED HOLDERS OF NOMUR A H OME EQUITY LOAN, INC., ASSETBACKED CERTIFICATES, SERIES 2 006-HE3 is the Plaintiff and J ONATHAN A. MILLER; UNKNOWN S POUSE OF JONATHAN A. MILLER; B EVERLY D. WALDRON; CITY OF SEBRING, FLORIDA; WAUCHUL A S TATE BANK; STATE OF FLORIDA, DEPARTMENT OF REVENUE; C LERK OF THE COURT HIGHL ANDS COUNTY, FLORIDA; CLOE Y D EANNE MILLER A/K/A CLOE Y DEANNE SHANKLIN; MISTY O. FORSEE; SCOTT WALDON; LARR Y P ARRIS; STATE FARM FLORID A I NSURANCE COMPANY AK/ A STATE FARM INSURANCE CO FIRE CLAIMS; GLORIA LYNN MIZE 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 September 6, 2018 the following described property as set forth in said Final Judgment, to wit: PARCEL B: BEING A PORTION OF LOT 1 AND LOT 2, IN BLOCK 120, OF LAKEVIEW PLACE SUBDIV ISION, LOCATED IN SECTION 19, TOWNSHIP 34 SOUTH, RANGE 29 EAST, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 41, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGIN AT THE SOUTHEAST CORNER OF LOT 2, IN BLOCK 120; THENCE RUN NORTH 10 DEGREES 51 MINUTES 48 SECONDS EAST A LONG THE WSTERLY RIGHT-OFW AY LINE OF NANCESOWEE A VENUE FOR A DISTANCE OF 88.68 FEET TO A POINT; THENCE RUN NORTH 40 DEGREES 50 MINUTES 00 SECONDS WEST ALONG THE WESTERLY RIGHT-OF-WA Y LINE OF EUCALYPTUS STREET FOR A DISTANCE OF 38.43 FEET TO A POINT; THENCE RUN SOUTH 49 DEGREES 28 MINUTES 20 SECONDS WEST FOR A DISTANCE OF 143.86 FEET TO A POINT; THENCE RUN SOUTH 79 DEGREES 05 MINUTES 44 SECONDS EAST A DISTANCE OF 119.92 FEET TO A POINT OF BEGINNING Property Address: 1426 NANCESOWEE AVE SEBRING, FL 33870 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 6th day of July, 2018. Robert Germaine As Clerk of the Court By: /s/ Cyndi S. 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)9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. 17-046538 August 18, 25, 2018 NOTICE OF MEETING26 N O TI C E O F MEETIN G DATE S (PROPOSED) SOUTH FLORIDA STATE COLLEGE FOUNDATION BOARD OF DIRECTORS and SOUTH FLORIDA STATE COLLEGE FOUNDATION EXECUTIVE BOARD The regular bi-monthly meetings of the South Florida State College Foundation, Inc. and the regular bi-monthly meetings of the South Florida State College Foundation, Inc. Executive Board will be held, with the general public invited, as listed below: Tuesday, August 21, 2018 Executive Board Meeting 12:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, September 11, 2018 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, October 9, 2018 Executive Board Meeting 12:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, November 13, 2018 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, January 15, 2019 Board Meeting 12:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Tuesday, February 12, 2019 Executive Board Meeting 12:00 p.m. City of Wauchula Admin Building 126 S. 7th Ave. Wauchula, FL Tuesday, March 19, 2019 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, April 16, 2019 Executive Board Meeting -12:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, May 14, 2019 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL General Subject Matter to Be Conside red: Items of interest to the Foundation Board of Directors, including but n ot limited to, personnel matters, policy matters, business affairs, grants, agreements, purchasing/construction, financial reports, and other routine business. A copy of the Agenday may be obtained by contacting the Foundation office at (863) 453-3133. 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. Have you included SFSC in your estate plan? August 8, 18, 201 8 NEEDCASH? 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 11a…4p Sat & Sun at 3021 N. Twin Lakes Dr., Avon Park. Beautiful 3/2/2.5 w/inside laundry, located on 11th fairway on River Greens Golf Course. 863-443-1652 HOMES FOR SALE1020 Lake Placid~ 3/2 on canal w/boathouse & elec. lift Handicap acc. New hot water heater & new roof. $265,999.516-795-8812 Sebring Hills~4bd/2ba 303 S. Egret. Shown by request. $115,900 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 HOMES FOR SALE SEBRING1026 S e b r i ng, Fl or id a 863 214 7959 New House3 bed/2bath $210,000 www.southspirithomes.com MOBILE HOMES FOR SALE 1090 5 BR Triple Wide, completely remodeled. OWN LAND, NO LOT RENT, NO HOMEOWNERS FEES! $44,500 possible owner financing. 863-5321733 or 863-368-1135 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 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com DUPLEXES FOR RENT1300 Lake Placid~ recently renovated duplex 2/1, tile floors. $750 +1st, last & sec. 863381-3800 or 305-781-0007 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1 bd apt. $495/mo inc. water. Fresh paint & tile flrs. Call Gary Johnson 863-381-1861 Needanew Home? LookintheClassifieds! S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Magnificent Furnished Studio Apt in the woods on a lake in Lake Placid. All utilities & Dish TV included. Reduced rent/full rent: $628/mo or half $ that in exchange for help. Text Charley. 754-264-4246 ROOMS FOR RENT1360 A von P ar k ~ S tu di o ( w /b at h f ridge & microwave only; 1 per s on only) Newly updated. $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. B y appointment. 954-612-8585 SebringRooms for Rent: 1br w/private bath $450: 1 furnished br for $400/mo.863-448-2947 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 WAREHOUSE & STORAGE1640 Downtown Sebring~ 40x43 w/AC mezzanine offices. Great for shop or small business.863-446-3030 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 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 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 FT Housekeeper~ For Condo Complex. Sat. +2 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. Pearts Second Chance LLCNow Hiring: FT Driver W/clean Class A CDL & 2+yrs verifiable exp. FL Southeast region. Call 863-214-0969

PAGE 11

www.highlandsnewssun.com August 18, 2018 | HIGHLANDS NEWS-SUN | B3 HELPWANTED2001 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 HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $15.74-$21.70/hr. + ben. pkg. General Maintenance Mechanic (FL DL) $13.52$18.64/hr. + ben. pkg. Solid Waste Heavy Equipment Operator (FL A CDL Air Brake and Tanker endorsements) $13.52-$18.64/hr. + ben. pkg. Equipment Operator/ Spotter (FL A CDL Air Brake and Tanker endorsements) $11.72 $16.15/hr. + ben. pkg. Equipment Operator (FL DL ) $11.13-$15.35/hr. + ben. pkg. Maintenance Worker II (FL DL) $10.67 $14.70/hr.+ ben. pkg. Courier (FL DL) $9.62 $13.26/hr. + ben. pkg. Positions include 100% paid Health Insurance for Employee Coverage. Job descriptions @ www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873 863-773-2161. Positions open until filled. 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 Maintenance Manager Electrical, Plumbing & AC experience needed; Clean, valid FL Drivers Lic required. Call 863-243-9046or emailmanager@mypeaceland.com 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 863-655-1841 Fax 863-655-1958 STAFF ASST. II, CORPORATE AND COMMUNITY ED (FT) Application deadline: 9/2/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132. EA/EO VETS PREF. HELPWANTED2001 FULL-TIME POSITION VACANICES Administrative Assistant, Student Services Dual Enrollment and Advising Office ManagerApplication deadline: 8/29/18 Visithttp://sfsc.interviewexchange.com863-784-7132 EA/EO/VET PREF Seizethesales withClassified! 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 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 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 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 PRN Massage TherapistNeeded for Medical office in Sebring. Call 863-385-9333 or Faxresume to 863-385-9444 MEDICAL2030 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 ADVERTISE In TheClassifieds! 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 SKILLED TRADES2050 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 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 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 Donna Collins Estate Sales 161 AutumnAve Lake Placid, FL 33852 Fri, Sat, Sun August 17, 18, 19 8am to 4pm daily, rain or shine Table & six, art glass, cloisonne, pottery, jewelry, Royal Dalton stoneware, Corning, sewing, cedar blanket chest, matching dressers and headboard, Lido end tables, lamps, sleep sofa, Barcalounger, round oak kitchen table with 4, quality twin beds, tall bookcases, Boy Scout items, trolling motor, hand & yard t ools, Sony and Visio TVs, blue ray, VCR, ladies small clothing, microwave, batter charger, hardware, fishing, Christmas, record cabinet, yard games, more!As always Sunday 1/2 price on items marked $1 or higher.See details and pictures at www.estatesales.net Lake Placid Moving Sale~ 7a-noon Sat Only at 185 Woodside Dr. Furn., household, grill, golf cart & more! Sebring Huge Sale~ 7 am T hurs, Fri, Sat & Sun at 727 B ay St. Furn., tools, odds/ends, lots of books (cook, medical etc) S e b r i ng H uge S a l e ~ 8 a4 p F r i & Sat at 501 Spring Lake Blvd. Q uilts, ladies clothes & shoes, s ome new, jewelry, leather wear, fabrics, household & much more S e b r i ng~ 7 a3 p S at on l y at 728 Poinsettia Ave. Washer & dryer, handmade bassinet, antique tools, new Ford truck mats, etc S pr i ng L a k e M ov i ng S a l e All Must Go! A/C-heat central 2 1/2 ton, bedroom suites (3), TVs -3, Sleep No. bed, pictures large, dining rm table/6 chairs, microwave & stand, much, much, much more! 501 Spring Lake Blvd., Sebring 33876, 863-6551762. August 17-18, 8am-5pm FURNITURE6035 2 sw i ve l roc k ersmatc hi ng d r k brown, reclining, exc. cond. $195 for both. 863-655-1731 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 Curio Cabinet~Beautiful lighted cabinet w/5 glass shelves & mirrored back to display all your collectibles. $150. 863-414-4460 S o f a Sl eeper, queen, li g h t co l ors, 3 cushions, $255.00, 863465-2097 FURNITURE6035 Di n i ng R oom T a bl e w i t h 6 chairs, tiger maple, $200 & Glass Table beveled, rattan pedestal, 4 chairs, $135, 239603-2141 V intage Dry Sink~ Beautiful, lots of storage; 2 doors. Moving Sale! $175. 772-971-0707 Ottoman~ 37Žx37Ž13Ž med brown leather. $50; High Top dining table w/6 chairs. Wood. $250. Good shape.863-381-7818 Modern Designer Display Case~ U shape, 3 glass shelves Great value. Moving sale! $275.772-971-0707 V intage Oriental Buffet~ 2pcs blk & gold w/painted motifs, front glass, 6 drwrs & key. Moving! $275 obo 772-971-0707 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Di amon d E ngagement Ri ng~ 3 diamonds, .25ct in center, W hite gold. Appraised $1,200 sell $400. 317-402-6192 ANTIQUES COLLECTIBLES6070 A nt i que V an i ty /D ressers w/mirrors (2) $150 & $250,velvet Queen Anne Chair $250, 239-603-2141 MUSICAL6090 Baldwin Cinema II OrganFREE to a good home. You pick up. 863-446-0055 MEDICAL6095 Medical Beds (2)Twin, $150 each, obo 863-446-0899 Wheelchair Ramp~Aluminum, 30x5, 2 safety lip, non-slip, lightly used, $80 727-389-7812. GOLF CARTS6126 2009 EZ-Go RXV~48v, rear seat, speed chip. $3,400. 863-402-8203 SPORTINGGOODS6130 Camper Shell:$125 oboCanoe:$75 obo 863-446-0899 FIREARMS6131 S pringfield Auto~ .45, excellent, $375. 863-243-3620 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 Kent 26Ž Bike~ Mens or womens, 7 speed, shimano gears, $25. 863-414-2345 OUTDOOR LIVING6161 Patio Chairs~ PVC, white with pink mulit cushions. $25863-453-7810 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com MISC. PETS6234 Tame Crested Geckos~ M & F (pregnant) w/cage & all accessories. $50 for male; $65 for female. 772-971-0707 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted Kenmore Chest Freezer~ black vinyl. Exc. cond! $100.863-453-7810 K enmore W as h er /D ryer f ron t l oading, champagne color, like new! $400 set. 863-453-7810 W asher, G E with metal tub, like new condition, white, $175.00 239-603-2141 W asher, G E with metal tub, like n ew condition, white, $175.00 239-603-2141 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 M auso l eum C rypt~ L a k ev i e w Memorial Gardens, Avon Park, G arden Bldg. 1, North Wall; level 3 (touch level). 2 crypts, 2 cas k ets, incl. opening & closing crypts. $10k. 315-386-5264 Aerator Water Filter~ big w/float switch. Brand new in box! $285 772-971-0707 Window AC unit ~Sears 15,000 btu. Like New! With remote. $150. 863-446-1555 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s FREE MERCHANDISE6260 FREE R e f r i gerator~ K enmore freezer top. Needs $150 in re pairs. 863-382-1780 (leave mss g )

PAGE 12

B4 | HIGHLANDS NEWS-SUN | August 18, 2018 www.highlandsnewssun.com 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! CHEVY7040 2015 Camaro RS Convertible~1LT + 2 LT. 21k mi. Excellent condition! $21,500. 863-835-1053 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 T urnyou r trashinto cash! Advertise youryard sa l e! SAILBOATS 7331 14 All Fiberglass Sailboat New sails & includes trailer. Excellent condition! $1,050.863-655-4153 CYCLES/MOPEDS/ SCOOTERS7360 2017 Harley Tri Glide Trike Like new! Only 1,600 mi. Lots of access. Valued at $32k, sell for $28k. 863-381-4386 MOTOR HOMES/ RVs7380 Dodge Mini RV1 99 5, 86 K mi, fridge, AC/DC, shower/bath, air, sleeps 3, new tires, $11,500,863-465-2097 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! By Special to Highlands News-SunAVON PARK … Father Nick McLoughlin, pastor of Our Lady of Grace Catholic Church, presented Abigail Doucet, community engagement specialist of Samaritans Touch Care Center, a check for $5,000 at the Samaritans Spaghetti Dinner Fundraiser held Saturday, Aug. 11, at the Grogan Center at Our Lady of Grace. Upon introducing Doucet, Father McLoughlin recognized the extreme need for donations to the center in that the center depends entirely on this type of funding since it is a not for pro“t medical center. Donations are needed to purchase medications, medical supplies, and offset operating expenses necessary to keep the doors open and lights on. Samaritans Touch Care Center is a faith-based charitable healthcare center in Highlands County offering free primary and specialized medical, dental and vision care to uninsured “nancially struggling families who have no medical insurance of any kind and whose income is at or below 200 percent of the Federal Poverty Guidelines. Since opening in May 2007, Samaritans Touch Care Center (STCC) has grown to offer a broad scope of medical services, among them: primary care visits and treatments; lab work and imaging diagnostics; prescription medications; advanced care in certain specialties; comprehensive cancer care; vision care; dental care; health education; mental health counseling; and emotional and spiritual support. The center is located at 3015 Herring Ave., Sebring, FL 33870 (across from Comcast Cable); phone 863-471-1870.Our Lady of Grace donates to Samaritans TouchCOURTESY PHOTOAbigail Doucet accepts a $5,000 donation for Samaritans Touch Care Center from Father Nick McLoughlin, pastor of Our Lady of Grace Catholic Church. Daily Grace Church welcomes allBy JERRY MEISENHEIMERCORRESPONDENTSEBRING „ Linda Harrell, of Sebring, prayed to God for a place where she could worship and “nd fellowship. She says she recently heard about Daily Grace, a non-denominational church in Sebring. As soon as I walked in to attend a service, I knew God led me here. I feel at home!Ž, Harrell explained. Shes not alone. Vetrina Washington, a member of the Daily Grace congregation, described why she likes belonging. Every other church has been too formal. They even celebrate birthdays.Ž. Daily Grace church has been serving the needs of its members for two years now. They meet every Sunday morning at 10 a.m., in the Sebring Womans Club building at 4260 SW Lakeview Dr. in Sebring. Its just across the road from Veterans Park on Lake Jackson. Pastor Joe Varis and his Assistant Pastor Tyng La, have created an atmosphere that brings young families and not-soyoung men and women together. Theres no racial barriers here either. In fact, according to Pastor Varis, over 75 people from all walks of life have come to be baptized. He says, We reach out to everyone, even the otherwise unlovable.Ž. During part of the Sunday service, singer and musician Jessica La plays the guitar and sings down-to-earth gospel songs. Those in attendance sing along and let the spirit move them. Shes been singing songs like this her whole life and knows the words by heart. The weekly bulletin reads, Where everyone is welcome, nobodys perfect, and anythings possible. In addition to Sunday service, bible study is offered on Mondays and Thursdays. Friday evenings at 7 p.m,. youll “nd the youth group in the Lakeshore Mall, at The Battle Zone, a video game store that invited them to meet there. If you would like to learn more about this church, contact Pastor Joe at (863)449-1724 or email him at joevaris1@yahoo. com. Maybe God is calling you too! JERRY MEISENHEIMER/ CORRESPONDENTPastor Joe Varis, right, and his assistant, Tyng La, have attracted over 75 people to be baptized since starting Daily Grace Church two years ago. Celebrating 70 years togetherBY SPECIAL TO HIGHLANDS NEWS-SUNBob and Shirley Dygert celebrated their 70th Wedding Anniversary on Tuesday, Aug. 14. The couple was married on Aug. 14, 1948, soon after Shirley was crowned Miss Niagara Falls and Bob returned from the service. They owned a business in Pompano Beach and were very active in the communitys activities. They celebrated with many friends and family at the Island View Restaurant in Sebring. They have “ve children, 12 grandchildren and 16 great-grandchildren. COURTESY PHOTOBob and Shirley Dygert celebrated their 70th Wedding Anniversary on Tuesday, Aug. 14. They were married shortly after Shirley was crowned Miss Niagra Falls in 1948. BY SPECIAL TO HIGHLANDS NEWS-SUNWishing our parents Ron and Linda Main of Lake Placid, a Happy 50th Anniversary. Aug. 4, 1968 „ Aug. 4, 2018. Love from Shelli Anderson, Neil Anderson, Chris Main, Kirsten Main and Hope Main. Congratulations!50 years togetherCOURTESY PHOTORon and Linda Main celebrated their 50th anniversary on Aug. 4. BY SPECIAL TO HIGHLANDS NEWS-SUNLauren Candacy Benton of Winter Park, Florida is set to be wed to Carl Cyril Dassinger III of Winter Park, Florida on April 29, 2019 in Orlando, Florida. Benton is a 2010 graduate of Avon Park High School. Her parents live in Avon Park, Florida. Dassinger is a 2013 graduate of Sebring High School. His parents reside in Lake Placid, Florida.Benton to wed DassingerCOURTESY PHOTOLauren Candacy Benton is set to wed Carl Cyril Dassinger III on April 29, 2019 in Orlando. As we walk the trails God takes us on, remember Psalm 139:12b, Darkness and light are the same to you.Ž So, take his hand and be enlightened. 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 1Bsomething you have been afraid of for a very long time. For you equine enthusiasts out there, we know hobbles have a place in training, but once the horse learns the lesson, we remove the hobbles and allow our special friend the opportunity of showing us what they learned. For many reasons, your fear may have taught you a new life lesson. Now take the hobbles off and show what you learned. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1B

PAGE 13

www.highlandsnewssun.com August 18, 2018 | HIGHLANDS NEWS-SUN | B5 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 T urnyou r trashinto cash! Advertise youryard sa l e! LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 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 F i n d i t i n t h e C l a s s i f i e d s FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! HIGHPOINT QUALITY FURNITURE FLORIDA MADE STANLEY SLEEPERS SIESTA BEDSWHEN ONLY THE BEST WILL DO! BE AMERICAN, BY LOCALVENDORS MALLYOUR OWN BOOTH $99 A MONTHA FEW BOOTHS LEFTARTISTS ~ CRAFTERS OPEN 10…5, MON…FRI 10-3 ON SATURDAYSBE WHERE THE ACTION IS! 863-385-4759 FARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE $10 PAYABLE IN FOOD FOR THE NEEDY 2350 US 27 N., SEBRINGDonovan Mitchell Cutshaw was born at 10:34 p.m. Wednesday, Aug. 8, 2018 to Samantha and Otis Cutshaw of Frostproof, Florida at Florida Hospital Heartland Medical Center. He was 6 pounds, 3 ounces and 18 inches long. Maternal grandparents are Sue and Mitch Reece. Paternal grandmother is Mary Cutshaw. Grace Katherina Watson was born at 4:36 a.m. Monday, Aug. 13, 2018 to Anna and Cody Watson of Sebring, Florida at Florida Hospital Heartland Medical Center. She was 6 pounds, 14 ounces and 20 inches long. Maternal grandparents are Paul and Laurel Finke. Paternal grandparents are John and Gena Watson.BIRTH ANNOUNCEMENTS Church of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon will be In Every Life Rain Will FallŽ from Luke 8:22-25. Call the church at 863-385-1597.Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will give the sermon, Is God Limited In Any Way?Ž Special music by Larry Vendrely. Communion will be served. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „ The Aug. 19 service by Pastor John Nelson will be Set the Example In Ministry!Ž from 2 Timothy 2:1-13. R.T. Byrums Bible lesson will be from Mark 15:21 through chapter 16. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.First Baptist Church of Lake JosephineSEBRING „ Dr. Kevin Ahrens sermon this week is Salvation and Baptism.Ž Sunday night, Pastor Kevin continues 7 Ways to Love and Obey God „ I Will Shine as Gods Light!Ž Church suppers resume this week. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be Unity in ChristŽ from Philippians 2:1-2:11. Adult Sunday school is You Can Be SureŽ from 2 Peter 1:1-21. Special music by Melody Klatt playing O, the Deep, Deep Love of GodŽ on the violin. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.First Presbyterian ARP Church of SebringSEBRING „ Rev. Darrell A. Peer will give the sermon this week. Sermon title is Claiming Victory, part 2Ž from Joshua 11:6. For more information, call the church at 863-385-0107. CHURCH NEWS NEWS | 8B

PAGE 14

B6 | HIGHLANDS NEWS-SUN | August 18, 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=3604798

PAGE 15

www.highlandsnewssun.com August 18, 2018 | HIGHLANDS NEWS-SUN | B7 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 SMEHYLChildrens Ministry Directors: CHRIS & DANA HADDENPastor of Worship: JORDAN TERRELL1st 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 6:00 PM € Weds: Youth 6-7:30 PMChildrenƒ3 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 The Church of the Way1005 N Ridgewood Dr., SebringA PLACE FOR YOUŽ Pastor: John E. NelsonSUNDAY: Adult Sunday School 9 a.m. Fellowship Time 10-10:30 a.m. Sunday Worship 10:30-12 p.m. NoonWEDNESDAY: Evening Prayer 6:15 p.m. € Bible Study 6:30-7:30 p.m. Join us in the Church Fellowship Hall with Handicap Facilities, for a casual, blended worship, fellowship & prayer in a warm & friendly setting! TheWayChurch@hotmail.com863-471-6140 www.thechurchofthewaysebring.org 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 EFCAadno=3604801

PAGE 16

B8 | HIGHLANDS NEWS-SUN | August 18, 2018 www.highlandsnewssun.com By LYNN OROURKE HAYESFamilyTravel.comIts always a good time to plan a family vacation. Here are “ve ideas to consider: 1. Family by JW Marriott Tap into the family-friendly experiences recently launched within the 83 JW Marriott hotels around the world. Crafted for children ages 5 to 12, Family by JW centers around three, kid-friendly themes „ creativity, activeness and culture. These pillars infuse original programming created in partnership with cultural icons such as the Guggenheim Museum and The Joffrey Ballet as well as resources within each local community. Expect interactive cooking classes led by culinary experts during which junior foodies will help prepare and sample nutritious cuisine re”ecting the culture of the destination. In New York and beyond, the JW Marriott has teamed with the Guggenheim to engage young guests with activity guides and experiences that explore art, architecture and culture. The Joffrey Ballet collaborated on suggested in-room exercises and stretches to help families wake up in the morning and wind down each evening during their stay. Contact: www.jwmarriott.com/family 2. The Watergate, Washington, D.C. Visit our countrys capital city with your favorite American Girl fan for an experience shell never forget. Check in to the hotels specially designed suite, sink into the plush velvet pink sofa and scan the room for American Girls best-selling books, fan-favorite products, such as the American Girl Grand Hotel, as well as the American Girl doll bed, and doll-sized bathrobes and slippers. Get ready for afternoon tea for kids and their dolls, mommy and me manicures and pedicures, and an American Girl movie and popcorn night. The Watergate Hotel offers young shoppers easy access to the American Girl store at Tysons Corner Center. Contact: TheWatergateHotel.com 3. Gros Morne National Park, Newfoundland Visit this UNESCO World Heritage Park for outdoor adventure. Located on the west coast of Newfoundland in Canada, hikers will “nd trails winding through fjords carved by glaciers, towering cliffs, waterfalls, and dense forests of rare plants, animals and bird species. Contact: www.newfoundlandlabrador.com 4. Steamboat Springs, Colo. In the late 1880s fur trappers passing through this Colorado enclave heard an odd noise resembling a steamboat. They were pleasantly surprised to “nd more than 150 geothermal, steamy, bubbling springs that today soothe tired muscles apres ski or after a long days hike. Choose from a long list of active, outdoor pursuits that includes rafting, mountain biking, horseback riding and ”y “shing or tubing on the Yampa River. At days end check out the impressive barrel racing and saddle bronc riding at the rodeo, a favorite of locals and visitors alike. Contact: www. SteamboatHotSprings. com; www.steamboat”y“sher.com; www. SteamboatChamber.org 5. Panama City Beach, Fla. Here the emerald green waters of the Gulf of Mexico and St. Andrew Bay converge before spilling onto 27 miles of sugary white sand beaches. Boasting 320 days of sunshine, championship golf, spas and a diverse menu of recreational opportunities, its a sundrenched community “t for families. Stay at the full-service Edgewater Beach & Golf Resort and swim in a lagoon pool, play tennis, access kids programming through the Adventure Zone, ride a jet ski and stretch out with yoga on the beach. Comfortable suites offer fully equipped kitchens and laundry facilities. Check out the scene before you go on the Panama City beach webcam. Contact: VisitPanamaCityBeach. com; ResortCollection. com. The church is at 319 Poinsettia Ave. in Sebring.Heartland Christian ChurchSEBRING „ Fran VanHooreweghes sermon on Sunday will be Use It or Lose ItŽ from James 1:22-25. Special by Sam Clift, George Kelly and Mary VanHooreweghe. Jewel Thomas and Sam Clift singing O What a Savior.Ž The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ On Sunday, Pastor Gary Kindles sermon will be You Have The Words of Eternal LifeŽ from John 6:51-69. Bible study will be the book of James Chapter 3. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Southside Baptist ChurchSEBRING „ Sunday, the morning service will be Reasons for Gods JudgmentŽ while the evening service will be Tell Your Story.Ž The church is at 379 S. Commerce Ave. in Sebring.Spring Lake Presbyterian ChurchSEBRING „ Sunday, Pastor John Davis will preach Touched by JesusŽ from Mark 1:4042. 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.St. John United Methodist ChurchSEBRING „ Sunday, Rev. Ronald De Genaro Jr. sermon will be Jesus, the Living Bread.Ž Biblical reference is from John 6:5158. Call 863-382-1736.NEWSFROM PAGE 5BInquiry eventLAKE PLACID „ St. James Catholic Church of Lake Placid will hold a Journey in Faith to share the richness of Holy Scripture and Sacred Tradition of the Catholic Church on Sept. 10. If you would like to “nd out for yourself what Catholics believe, with no strings attached or commitment, please consider exploring the roots of Catholicism. Those who have never been baptized or received Holy Communion or Con“rmation, we welcome you. For information, call Carol Muir at 863-465-2333 or the church of“ce at 863-465-3215.Thrift store closedLAKE PLACID „ The St. Francis Thrift Store, found at 43 Lake June Road in Lake Placid, will be closed now until Sept. 4. Sorry for any inconvenience. Donations can still be dropped off at the shed on the west side of the store.SingspirationSEBRING „ Sparta Road Baptist Church invites you to a Singspiration at 6 p.m. Saturday, Aug. 25 at 4400 Sparta Road in Sebring. Hymns, praise songs and poems. This will be followed by an ice cream social. Bring your friends. For information, call 863-382-0131.CHURCH BRIEFS From indoor kid-friendly themes to active, outdoor pursuits 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=3604804

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERFLORIDA AIRPORT SHOOTER GETS LIFE IN PRISONSee Page 2. Saturday, August 18, 2018 By LOLITA C. BALDOR and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ The cancellation of President Donald Trumps Veterans Day parade came swiftly when senior White House and Pentagon leaders saw the estimated $92 million price tag play out in public, setting off a chaotic volley of tweets and accusations between the president and the mayor of the nations capital. The drama that unfolded Thursday and Friday also highlighted, not for the “ rst time, a disconnect between the Pentagon and the White House when it comes to turning some of Trumps more mercurial ideas into reality. While Defense Secretary Jim Mattis dismissed the price estimate for the parade as “ ction „ likening the report of it as the work of someone who had been smoking pot „ Trump wasnt denying the projected costs. He was lashing out at Washington, D.C., politicians he claimed were to blame for the sky-high price. When asked to give us a price for holding a great celebratory military parade, they wanted a number so ridiculously high that I cancelled it. Never let someone hold you up!Ž Trump tweeted. He held out hope of holding the parade next year instead, and said this year he would travel to Paris for events marking the centennial of the end of “ ghting in World War I, which falls on Veterans Day, Nov. 11. Now we can buy some more jet “ ghters!Ž he added. Despite Trump blaming municipal authorities for the high estimate, the bulk of the cost was the $50 million Pentagon portion that would cover military aircraft, equipment, personnel and other support. The remaining $42 million would cover costs borne by the city and other agencies and largely involved security costs. The Republican presidents “ nger-pointing set off a social media spat with D.C.s Democratic Mayor Muriel Bowser. Trump nixes military parade plans over costs AP PHOTOPresident Donald Trump poses for photographs while greeting members of the military on the tarmac upon his arrival on Air Force One at Francis S. Gabreski Airport in Westhampton, New York, Friday.PARADE | 8 By JULIE WATSONASSOCIATED PRESSSAN DIEGO „ A federal judge on Friday called on the U.S. government and the American Civil Liberties Union to come up with a plan to address the rights of parents and children to seek asylum. During a hearing, U.S. District Judge Dana Sabraw asked the two sides to come to an agreement over whether some deported parents should be returned to the U.S. to pursue asylum with their children. The hearing came a day after Sabraw extended a freeze on deportations, saying hasty removal of these children and their parents at the expense of an ordered process provided by lawŽ would go against the publics interest and deprive the minors of their right to seek asylum. The order gives a reprieve to hundreds of children and their parents who want to remain in the United States. Lee Gelernt, an ACLU attorney representing separated families, said some deported parents should be allowed to return to accompany their children through the asylum process. He told the judge others should be let back in because they were misled into believing that if they agreed to be deported, they would be reunited with their children. As many as 366 parents who were deported to their homelands have not yet been reunited with their children. Sabraw asked the government to provide a detailed report next week on the progress of its efforts to reunify those families. The government has opposed delaying deportations, saying parents waived the rights of their children to pursue asylum claims after the adults signed deportation forms. The order to extend the freeze, which Sabraw “ rst put in place July 16, affects many of the more than 2,500 children who were separated from their parents. In the ruling, Sabraw said delaying the deportations would not unfairly or unduly tax available government resources.Ž He said claims of people persecuted in their homelands should at least be heard as they seek asylum. Many families have said Judge tells US officials, ACLU to come up with asylum planASYLUM | 8By GARY FINEOUTASSOCIATED PRESSFloridas penchant for the weird and strange „ often manifested in new ways of criminal behavior (think chasing people through a store with a live alligator) „ is so prevalent its created a cottage industry of chroniclers and followers. But like a contagion that has escaped a hermetically sealed lab, the swamp fever of Florida weirdness appears to be spreading now to the politicians who represent the states nearly 21 million residents. Over the past week, a legislative candidate staged an elaborate scam to try to convince people she was a college graduate. Another candidate had to deny putting out a Facebook ad accusing an opponent of distributing tainted breast milk. And then theres the thing about, well, sphincter bleaching (More on that later.) Even for longtime followers of the Florida experience (guns, gators, greed) this is a bit confounding. Florida politics has always been as weird as Florida in general, but this year has seen a Twilight Zone level of campaign screw-ups, oddball candidates, post Republican Trumpers in all their lunatic glory, edge cases, easily debunked fraudsters and a cavalcade of stupid,Ž said Rick Wilson, a GOP consultant whose hostility toward the president he recently channeled into a best-selling book. The political subspecies of Florida Man is in full glory.Ž Ah yes, Florida man. The now revered meme and trope about bizarre ‘Florida Man’ meets Florida politics AP PHOTOIn this July 17 photo, Melissa Howard, who was then running for the District 73 State House seat being vacated by state Rep. Jo e Gruters, meets with voters during a meet the candidatesŽ event at Gold Coast Eagle Distriburing in Lakewood Ranch. Howard, a Republican candidate for the Florida Legislature who falsely claimed she had a college degree and posted a purported copy of her diploma o nline, dropped out of her race.The states penchant for the weird and strange may be spreading to its politiciansFLORIDA | 8 MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit € Chronic Pain* € Terminal Conditions**€ Cancer € PTSD € Epilepsy € ALS € Glaucoma € Parkinsons € Crohns Dx € MS €HIV/AIDS James Bentley, MDadno=50538681

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018STATE/WORLD NEWSBy CURT ANDERSONAP LEGAL AFFAIRS WRITERMIAMI „ An Alaska man will spend the rest of his life in prison for the January 2017 Florida airport shooting that left “ve people dead and six wounded, a federal judge ordered Friday. U.S. District Judge Beth Bloom accepted a plea deal in which Esteban Santiago, 28, agreed to admit to the shooting if prosecutors would not seek the death penalty. Santiago pleaded guilty in May to 11 charges of causing death and violence at an international airport. Santiago, of Anchorage, Alaska, admitted he opened “re with a handgun in a baggage area at Fort LauderdaleHollywood International Airport after traveling there on a one-way ticket. He retrieved a box containing a Walther 9mm handgun from checked luggage, loaded it in a restroom and came out “ring 15 shots. Judge Bloom called the rampage 85 seconds of evilŽ and said she found it dif“cult to separate the evil of the acts from the evil in the man.Ž You destroyed families in this senseless attack,Ž the judge said. An Iraq war veteran, Santiago was diagnosed after the shooting as schizophrenic but was found competent to understand legal proceedings. Doctors say he has improved with anti-psychotic medication. Santiago initially told the FBI after the shooting he was under government mind control, then switched to unfounded claims he acted in support of the Islamic State extremist group. Several family members of victims „ many of whom were on their way to cruise ship vacations „ spoke in court Friday, describing their deep sense of loss for those who died and some discussing the health struggles of shooting survivors. Among those was Julie Beauchamp, whose mother Mary Louise Amzibel was killed in the attack and father, Edward Amzibel, was seriously wounded. You dont get a chance to say one last I love you, mom,Ž Beauchamp said. I can no longer hug her and feel her hug me back.Ž James Steckley, speaking on behalf of his wounded wife Julie, said he blamed in part what he said was a lack of concernŽ for military veterans once they return from combat zones. Santiago served in the National Guard in Iraq. Im truly sorry for you in my heart because I truly dont believe you were a born killer,Ž Steckley told Santiago. Prosecutor Rick Del Toro said the family members supported the decision not to seek the death penalty for Santiago, in part to avoid what would be a lengthy, emotionally wrenching court case. Many preferred that Santiago sit in prison for decades rather than face execution, he added. Potential attackers need to know they will never again go free if they conduct an attack such as this,Ž Del Toro said. Technically, Santiago was sentenced to “ve consecutive life prison sentences for the “ve deaths and an additional 120 years for the six people he wounded.Alaska man gets life in prison for Florida shooting AP FILE PHOTOIn this Jan. 30, 2017, photo, Esteban Santiago, center, is led from the Broward County jail for an arraignment in federal court in Fort Lauderdale. MORE HEADLINE NEWS FROM AROUND THE STATEOceanside Florida hospital to be demolished following stormORMOND BEACH „ A hospital on Floridas east coast is going to be demolished nearly a year after it was shuttered following Hurricane Irma. The Daytona Beach News-Journal reported Thursday that Florida Hospital Oceanside will be torn down, although hospital of“cials dont know yet what will be built in its place. The hospital sits on a beach highway across from the street from the Atlantic Ocean. During Hurricane Irma, the hospital sustained wind and water damaged and one of the exterior walls was compromised, a hospital of“cial said. The initial plan was to reopen the hospital after 18 months, but hospital spokeswoman Lindsay Cashio told the newspaper the storm damage was too great. Cashio noted that the hospital had been shuttered for six months following hurricanes in 2004.Florida city votes to get rid of red-light camerasAPOPKA (AP) „ Drivers wont have to worry about being ticketed by red-light cameras in one Florida city. The Apopka City Council voted Wednesday to use an escape clause in its contract with camera vendor American Traf“c Solutions. The move is effective Jan. 1. The Orlando Sentinel reports the vote was met with applause from red-light camera foes attending the meeting. The decision cuts a big chunk of revenue from red-light tickets. A violation costs $158. The newspaper reports the citys share of redlight ticket in “scal year 2017 was $1.33 million before deducting the camera rentals and other costs. The states cut was $1.47 million. Mayor Bryan Nelson said it should be about safety, not money.Ž The “rst-year mayor vowed during his campaign to get rid of the cameras.Florida to spend $800 million on Tampa-St. Pete bridgeTAMPA (AP) „ Florida is preparing to pay nearly a billion dollars to build a new bridge connecting Tampa and St. Petersburg. The Tampa Bay Times reports that the state expects to pay $814 million for a new eight-lane Howard Frankland Bridge that will be used as a partial expansion of the old one. The 3-mile bridge will include four southbound lanes from Tampa to St. Petersburg, two express toll lanes in each direction and a bike and pedestrian trail. The four current southbound lanes will be ”ipped and will now go northbound from St. Petersburg to Tampa. The contract will be bid later this year. Construction is scheduled to start in 2020 with the bridge opening in 2024.Police: RV lot was torched by employee of owners brotherRIVIERA BEACH (AP) „ Bill Waits, the owner of a Florida recreational vehicle dealership, was stunned when an arsonist torched eight of his RVs. He then got an even bigger shock when investigators told him their suspect is a serial arsonist employed by a rival dealership owned by his brother. Local, state and federal law enforcement are looking for 54-year-old Benjamin Harris, who ”ed after he was questioned about the Aug. 5 “re at Waits RV Center that caused $350,000 damage, the Palm Beach Post reported. Harris was an employee of Palm Beach RV, which is owned by Waits older brother, Larry, of“cials said. He hasnt called me,Ž Bill Waits told the newspaper. Were competitors, but hes my brother. I love him.Ž No one else from Palm Beach RV has been charged. General manager Keith Waits, Larry Waits son, said they are also shocked and did not know Harris has arson convictions for setting more than 30 “res in New York and Florida dating to the 1990s. We do now,Ž Keith Waits said of Harris criminal history. Harris served 11 years after being convicted in 2007 and was released in January.Police arrest doctor who acted erratically at airportORLANDO (AP) „ Police of“cers pepper-sprayed a Florida doctor who acted erratically when he arrived at Orlando International Airport for a ”ight. The Orlando Sentinel reports 59-year-old Jeffrey Epstein of Lakeland threw his hands in the airŽ Thursday while yelling that police had come to arrest him.Ž Hes charged with battery on an of“cer. An arrest report says Epstein was removed from a ticket line and told he was prohibited from ”ying because of his behavior, frothing at the mouth while yelling obscenities. Police say he continued yelling and refused orders to leave the airport. After he resisted being handcuffed, he was taken down and pepper-sprayed. He said he created a very big disturbance on purposeŽ to make a point about customer service. Epstein runs a geriatric practice in Lakeland. NEW DELHI (AP) „ Rescuers used helicopters and boats on Friday to evacuate thousands of people stranded on their rooftops following unprecedented ”ooding in the southern Indian state of Kerala that killed more than 320 people, of“cials said. Kerala state is facing its worst ”ood in 100 years,Ž the top state elected of“cial, Pinarayi Vijayans of“ce tweeted. With heavy rains stopping after a week, rescuers moved quickly to take those marooned by ”oods to 1,500 state-run camps. They used more than a dozen helicopters and about 400 boats across the state, relief of“cials said. Vijayan told reporters that at least 324 people had died and more than 220,000 had taken refuge in the camps. Heavy rains over the past eight days triggered ”ooding, landslides and home and bridge collapses, severely disrupting air and train services in Kerala state, a popular tourist destination with scenic landscapes, waterfalls and beautiful beaches. The New Delhi Television news channel reported that the state was facing a new crisis with some hospitals facing shortages of oxygen and gas stations running short of fuel. Monsoon rains kill hundreds of people every year in India. The season runs from June to September. The monsoon ”ooding has severely hit 12 of Keralas 14 districts, with thousands of homes damaged since June. Crops on 32,500 hectares (80,300 acres) of land have also been damaged, the Home Ministry said. The international airport at Kochi, a major port city, suspended ”ight operations until Saturday after the runway was ”ooded. Authorities also asked tourists to stay away from the popular hill station of Munnar in Idukki district because of ”ooding. More than 1,000 people have lost their lives in seven states since the start of the monsoon season in June. A total of 407 people have died in Kerala, 190 in Uttar Pradesh, 183 people in West Bengal, 139 in Maharashtra, 52 in Gujarat, 45 in Assam and 11 in Nagaland state, of“cials and the Press Trust of India news agency reported.People plucked from rooftops as Indian floods kill 324 AP PHOTOIndian men use thermocol sheets as a makeshift raft on a ooded road after heavy rainfall in Ahmadabad, India, Friday. By MUNIR AHMEDASSOCIATED PRESSISLAMABAD „ Cricket star-turned-politician Imran Khan was chosen Friday as Pakistans next prime minister, elected on a promise to reform a system rife with corruption and traditionally controlled by the countrys powerful landowners. In the vote by lawmakers at the National Assembly, Khan secured 176 votes, defeating the oppositions candidate, Shahbaz Sharif of the Pakistan Muslim League party, who got 96 votes. Khans populist Tehrike-Insaf party won the most seats in the July 25 elections but fell short of securing a majority in the 342-seat house. He is to be sworn in as prime minister on Saturday. Khans supporters celebrated across the country when Speaker Asad Qaiser announced Fridays result. In his “rst speech to lawmakers as premier, Khan dismissed allegations of election fraud and vowed to enforce ruthless accountabilityŽ to combat corruption. A graduate of Oxford University, Khan formed his party in 1996 in the eastern city of Lahore, vowing to forge a corruption-free new PakistanŽ with justice for all without discrimination. He challenged the parties of three-time prime minister Nawaz Sharif and former President Asif Ali Zardari over the past two decades, but was not able to make a strong showing until 2013 when his became the third-largest party in the lower house of parliament. He was “nally able to triumph over his opponents in last months vote. Nawaz Sharif was disquali“ed from contesting the election last year by the Supreme Court for concealing assets abroad. He is currently serving a 10-year jail term in a corruption case involving the purchase of luxury apartments in London. Opposition candidate Shahbaz Sharif is his younger brother. Addressing lawmakers, the younger Sharif insisted that last months elections were manipulated in Khans favor. Sharif and his supporters chanted slogans against Khan during his speech, claiming he was brought to power by the military.Pakistani lawmakers elect Imran Khan as prime minister MORE HEADLINE NEWS FROM AROUND THE WORLDAl-Qaida bomb master killed in US strike, officials sayCAIRO (AP) „ Al-Qaidas chief bomb maker, Ibrahim al-Asiri, who was behind the 2009 Christmas Day plot to down an airliner over Detroit and other foiled aviation-related terror attacks, was killed in a U.S. drone strike, Yemeni of“cials and a tribal leader said Friday. The killing of al-Asiri deals a heavy blow to the groups capabilities in striking western targets and piles pressure on the group that already lost some of its top cadres over the past years in similar drone strikes. A Yemeni security of“cial said that al-Asiri is dead; a tribal leader and an al-Qaida-linked source also said that he was killed in a U.S. drone strike in the eastern Yemeni governorate of Marib.Palestinians say 2 killed by Israel fire at Gaza borderGAZA CITY, Gaza Strip (AP) „ Two Palestinians were killed by Israeli “re and another 60 injured at a protest along the Gaza border amid ongoing Egyptian efforts to broker a cease-“re, Gazas Health Ministry said Friday. The protesters threw rocks and “rebombs from behind clouds of black smoke of burning tires at Israeli troops, who responded with tear gas and sometimes live “re. Israels military said some Palestinians also threw improvised explosives and “rebombs at the fence and that several were spotted brie”y crossing into Israeli territory. Hamas of“cials have been meeting with Egyptian of“cials in Cairo for days, hammering out details of a possible truce with Israel.Nigeria construction site collapses, trapping several peopleABUJA, Nigeria (AP) „ Nigerian rescue of“cials say they are working to pull out a number of people trapped under the rubble of a collapsed shopping complex that was under construction in the capital, Abuja. Labaran Ahman, Federal Capital Emergency Agency search and rescue chief, said Friday that many people were rescued by bystanders after the four-story building collapsed in the afternoon. He said the number of people trapped is unknown. Abass Idris, a Nigerian Emergency Management Agency of“cial, said the building had been abandoned and new construction restarted recently.

PAGE 19

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 62.28 +.08 +42.4AMGYackFocN d 22.18 +.12 +14.3 YacktmanI d 24.02 +.16 +14.1AberdeenIntlSmCpA m 30.56 -.51 +9.5AkreFocRetail m 36.71 +.38 +27.2AlgerSmCpGrB m 7.77 +.04 +36.6AlpineDynDivInstl x 4.07 -.03 +11.5AmanaMutGrInv b 38.84 +.32 +24.8 MutIncInv b 52.13 +.66 +15.3American CenturyCptlValInv 9.05 +.08 +12.2 HYMuniInv 9.66 ... +4.3 HeritageInv 24.40 ... +20.5 IntTrmTxFrBdInv 11.17 ... +.6 UltraInv 50.45 -.17 +28.7American FundsAMCpA m 33.74 -.27 +22.9 AmrcnBalA m 27.70 -.01 +10.2 AmrcnHiIncA m 10.22 -.01 +4.0 AmrcnMutA m 42.34 +.43 +14.7 BdfAmrcA m 12.58 ... -1.2 CptWldGrIncA m 50.41 -.57 +9.2 CptlIncBldrA m 60.61 +.17 +3.1 EuroPacGrA m 52.30 -1.10 +3.4 FdmtlInvsA m 63.92 -.12 +15.5 GlbBalA m 31.72 -.27 +3.9 GrfAmrcA m 54.65 -.65 +22.7 IncAmrcA m 23.23 +.10 +7.9 InvCAmrcA m 41.33 +.04 +16.2 NewWldA m 63.23 -1.69 +4.1 NwPrspctvA m 45.54 -.52 +14.2 SmCpWldA m 58.84 -.46 +17.2 TheNewEcoA m 47.88 -.88 +21.3 WAMtInvsA m 46.05 +.29 +16.6BairdAggrgateBdInstl 10.58 ... -.7 CorPlusBdInstl 10.92 ... -.4BaronAsstRetail b 79.13 +.34 +24.8 GrRetail b 79.93 +1.21 +30.4 PtnrsRetail b 58.88 -.58 +25.9BerkshireFoc d 27.26 -.15 +42.4BlackRockAlCpEngyRsInvA m 11.45 -.39 +22.2 EqDivInstl 23.59 +.16 +14.9 GlbAllcIncInstl 19.60 -.09 +2.7 GlbAllcIncInvA m 19.48 -.09 +2.4 HYBdSvc b 7.66 -.01 +3.9 StrIncOpIns 9.74 -.01 +1.6 TactOppsInvA m 14.85 -.08 +8.2BruceBruce 543.29 +7.02 +7.6CGMFoc 45.52 -.71 -6.9ClipperClipper 122.77 -.08 +17.3ColumbiaLgCpValA m 14.56 +.08 +11.1DFAEMktCorEqI 20.74 -.55 -.6 EmMktsValInstl 28.88 -.69 +1.6 FvYrGlbFIIns 10.95 +.01 +.4 IntlCorEqIns 13.65 -.16 +3.9 IntlSmCoInstl 20.10 -.27 +3.7 IntlSmCpValIns 20.97 -.35 -.4 USCorEq1Instl 24.42 +.15 +21.4 USCorEqIIInstl 22.89 +.14 +20.6 USLgCpValInstl 39.66 +.15 +15.7 USSmCpInstl 39.06 +.22 +24.6 USSmCpValInstl 40.79 ... +23.8 USTrgtedValIns 26.40 +.05 +23.0Delaware InvStrategicIncA m 7.97 -.02 -.8DeutscheCorEqA m 29.47 +.13 +20.2 CorEqS 29.78 +.13 +20.5 GNMAS 13.36 ... -.5Dodge & CoxBal 108.23 +.24 +10.8 Inc 13.48 +.01 +.3 IntlStk 42.72 -.86 -2.2 Stk 211.77 +.63 +18.5DoubleLineTtlRetBdI 10.43 +.01 +.5 TtlRetBdN b 10.42 ... +.2DreyfusMidCpIdxInvs 39.60 +.29 +19.8 MnBd 11.57 ... +.9 NYTxExBd 14.56 +.01 +.4 OppcSmCpInv 39.10 -.01 +24.1 ShrtTrmIncD 10.08 -.01 -.7Eaton VanceDivBldrA m 15.12 +.18 +19.0EdgewoodGrInstl 34.65 -.27 +25.5FMICommonStk 27.76 +.24 +15.0 LgCp 22.72 +.24 +16.8FPACptl 33.98 -.10 +8.5 Crescent d 35.21 -.06 +8.0FederatedHiIncBdA f 7.39 ... +2.2 IntlSmMidCoA m 38.36 +.12 +6.3 KaufmannA m 6.44 -.04 +27.7Fidelity500IdxIns 99.84 +.66 +19.6 500IdxInsPrm 99.83 +.65 +19.6 500IndexPrm 99.83 +.65 +19.5 AsstMgr50% 18.48 -.04 +7.2 BCGrowth 101.28 -1.17 +28.6 Balanced 24.99 +.02 +13.2 Canada 54.20 +.41 +8.2 Cap&Inc 10.04 -.03 +5.4 Contrafund 13.61 -.12 +24.6 ContrafundK 13.61 -.12 +22.9 DivGro 34.18 +.42 +16.0 EmMkts 29.38 -.88 +.9 EmergMketsOpps 18.89 -.74 -2.2 EmergingAsia 41.10 -1.56 +2.9 ExMktIdxPr 68.02 +.19 +23.6 Fidelity 47.01 -.02 +21.7 FocusedStock 26.26 -.08 +30.6 FourinOneIdx 45.94 +.10 +12.7 Frdm 2020 16.35 -.04 +7.2 Frdm 2025 14.26 -.04 +8.0 Frdm 2030 17.88 -.07 +9.6 GNMA 11.15 ... -.6 GroCo 19.24 -.19 +30.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note held at 2.87 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.03 2.06 -0.03 1.00 6-month T-bill 2.22 2.22 ... 1.10 52-wk T-bill 2.42 2.44 -0.02 1.23 2-year T-note 2.60 2.60 ... 1.30 5-year T-note 2.75 2.74 +0.01 1.76 7-year T-note 2.81 2.81 ... 2.01 10-year T-note 2.87 2.87 ... 2.19 30-year T-bond 3.03 3.03 ... 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.55 Barclays USAggregate 3.30 3.29 +0.01 2.48 Barclays US Corp 3.94 3.94 ... 3.14 Barclays US High Yield 6.31 6.34 -0.03 5.72 Moodys AAA Corp Idx 3.89 3.88 +0.01 3.64 10-Yr. TIPS .81 .78 +0.03 .42Commodities Energy futures finished mostly higher Friday. U.S. crude oil, heating oil and natural gas rose, while wholesale gasoline declined. Gold was little changed. Silver fell. Copper rose.Crude Oil (bbl) 65.91 65.46 +0.69 +9.1 Ethanol (gal) 1.36 1.37 -0.44 +2.4 Heating Oil (gal) 2.10 2.10 +0.09 +1.1 Natural Gas (mm btu) 2.95 2.91 +1.31 -0.2 Unleaded Gas (gal) 1.98 1.99 -0.33 +10.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1176.50 1176.20 +0.03 -9.9 Silver (oz) 14.62 14.70 -0.55 -14.3 Platinum (oz) 777.30 784.50 -0.92 -16.8 Copper (lb) 2.62 2.61 +0.42 -20.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.08 +1.02 -11.0 Coffee (lb) 1.05 1.05 -0.62 -17.0 Corn (bu) 3.64 3.65 -0.27 +3.9 Cotton (lb) 0.81 0.82 -0.50 +3.5 Lumber (1,000 bd ft) 472.50 457.50 +3.28 +5.5 Orange Juice (lb) 1.55 1.54 +0.65 +14.2 Soybeans (bu) 8.82 8.86 -0.45 -7.4 Wheat (bu) 5.61 5.42 +3.37 +31.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2747 +.0038 +.30% 1.2876 Canadian Dollar 1.3063 -.0096 -.73% 1.2653 USD per Euro 1.1443 +.0078 +.68% 1.1742 Japanese Yen 110.60 -.28 -.25% 109.67 Mexican Peso 18.9310 -.1408 -.74% 17.7727 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6670 -.0057 -.16% 3.6258 Norwegian Krone 8.4458 -.0424 -.50% 7.9555 South African Rand 14.6649 -.1142 -.78% 13.2002 Swedish Krona 9.1542 -.0526 -.57% 8.1164 Swiss Franc .9953 -.0012 -.12% .9618 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3667 -.0107 -.78% 1.2649 Chinese Yuan 6.8759 -.0057 -.08% 6.6728 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8234 Indian Rupee 69.840 -.247 -.35% 64.145 Singapore Dollar 1.3710 -.0050 -.36% 1.3652 South Korean Won 1118.59 -8.60 -.77% 1140.00 Taiwan Dollar 30.72 -.05 -.16% 30.30 ASIA/PACIFICForeign Exchange The dollar weakened Friday versus the Japanese yen, euro and British pound. The U.S. currency also lost ground to the Swiss franc, Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 20.54 -.21 +29.2 GroCoK 20.55 -.21 +29.3 Independence 40.82 -.22 +21.9 IntlDiscv 43.25 -.55 +2.7 IntlGr 16.05 -.08 +8.1 IntlIdxPremium 41.56 -.28 +3.7 IntlRlEstt 11.51 ... +7.0 IntlVal 10.11 -.11 +1.1 InvmGradeBd 10.98 +.01 -.1 InvmGradeBd 7.73 +.01 -.6 JapanSmlrCo 17.59 -.29 +5.5 LatinAmerica 21.21 -.33 -10.2 LowPrStk 55.22 +.04 +12.7 LvrgdCoStk 33.81 -.48 +13.2 Magellan 10.96 -.04 +17.7 MegaCapStock 16.68 +.09 +17.0 MidCapValue 24.81 +.28 +9.7 NYMuniInc 12.91 +.01 +.2 NewMillennium 42.57 +.07 +19.9 Nordic 52.56 -.71 +6.5 OTCPortfolio 12.75 -.16 +28.1 Overseas 49.33 -.42 +4.5 Puritan 24.70 ... +14.5 SCGrth 29.59 ... +36.1 TaxFreeBond 11.31 +.01 +1.0 TotalBond 10.39 +.01 -.2 TtlMktIdxF 82.36 +.49 +20.3 TtlMktIdxPrm 82.35 +.49 +20.3 USBdIdxInsPrm 11.27 +.01 -.9 ValDiscv 29.41 +.17 +9.7Fidelity AdvisorLargeCapA m 35.20 +.14 +18.2 LimitedTermBdA m 11.28 ... -.4 NewInsI 34.64 -.26 +22.5 StgInc 12.16 -.01 NAFidelity SelectBiotechnology 23.11 -.18 +17.7 Energy 45.74 -2.03 +28.6 Gold 16.12 -1.55 -22.2 HealthCare 25.93 +.12 +24.9 HealthCareSvcs 102.57 +2.34 +31.9 Leisure 15.75 +.23 +8.0 Materials 81.83 -.65 +8.1 MedTech&Devcs 52.49 +.39 +27.4 NaturalGas 24.68 -.75 +18.7 NaturalRes 29.86 -1.29 +23.6 Pharmaceuticals 20.91 +.30 +15.6 Semicon 11.02 -.34 +25.9 Wireless 10.53 +.14 +11.5First EagleGlbA m 58.36 -.20 +4.5First InvestorsGlbA m 8.56 -.09 +11.6 TtlRetA m 20.14 +.06 +7.7FirsthandTechOpps 12.24 -.26 +40.9Franklin TempletonCATxFrIncA m 7.31 +.01 +1.0 EqIncA m 25.95 +.24 +14.1 FdrTFIncA m 11.69 +.02 +.7 FloridaTFIncA m 10.49 -.01 +.8 GlbBdAdv 11.55 -.16 +.3 GlbBdC m 11.63 -.16 -.3 Gr,IncA m 26.63 -.23 +4.8 GrA m 103.76 +.68 +21.3 GrOppsA m 41.96 -.23 +25.6 IncA m 2.33 +.01 +5.3 IncAdv 2.31 +.01 +5.5 IncC m 2.36 ... +4.6 RisingDivsA m 64.14 +.62 +17.9 TtlRetA m 9.49 -.01 -1.1 UtlsC m 19.23 +.46 +3.2GERSPUSEq 56.95 +.01 +17.6GabelliAsstAAA m 61.69 +.31 +14.5 EqIncAAA m 23.32 +.14 +10.8 Val25A m 16.31 +.04 +8.5GlenmedeSmCpEqAdv 32.31 +.12 +22.5Goldman SachsShrtDurGovtA m 9.74 -.01 -.4HarborCptlApprecInstl 78.42 -.94 +26.1 IntlInstl 64.44 -.71 +1.4Harding LoevnerIntlEqInstl d 22.36 -.37 +6.0HeartlandValPlusInv m 36.39 +.03 +28.7HennessyCrnrstnGrInv b 24.35 +.09 +18.8 GasUtilityInv b 29.98 +.63 +2.4HodgesRetail m 48.32 -1.13 +16.7INVESCODivIncInv b 24.40 +.38 +5.9 EngyA m 25.00 -.91 +20.1 EngyInv b 24.90 -.90 +20.1 EuropeanGrA m 37.90 -.07 +.2 GrAllcA m 16.25 +.01 +6.9 QualIncA m 11.55 -.01 -1.2 SmCpEqA m 16.49 +.09 +19.2 TechInv b 50.84 -.72 +22.6IvyAsstStratB m 22.92 -.10 +11.6JPMorganCoreBondR6 11.31 +.01 -.5 InvCnsrvGrA m 12.75 ... +4.3 MCapValL 41.95 +.63 +12.6Janus HendersonBalancedC m 34.48 +.21 +14.7 ContrarianT 21.04 -.08 +19.7 EnterpriseT 131.13 +.51 +24.1 FlexibleBondS b 10.05 ... -1.2 GlobalLifeSciT 63.00 +.14 +19.8 GlobalValueT 15.22 +.03 +7.1 High-YieldT 8.23 -.01 +2.6 MidCapValueL 17.55 +.10 +11.2 MidCapValueT 17.15 +.10 +11.1 OverseasT 31.62 -.82 +4.2 ResearchT 51.80 +.15 +22.5 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.56 +.19 +17.1 VentureT 87.73 +.55 +28.2John HancockBdI 15.42 +.01 -.1 DiscpValI 22.52 +.14 +15.8 DiscpValMCI 23.90 +.16 +13.4 MltMgLsBlA b 15.29 -.02 +7.2 MltmgrLsGr1 b 16.37 -.04 +9.6Litman GregoryMtrsIntlInstl 16.77 -.32 +1.0Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 32.83 +.10 +15.7 ValI 40.77 +.42 +9.6MainStayMacKHYCorpBdA m 5.63 ... +3.4Mairs & PowerGrInv 126.78 +1.26 +15.8Manning & NapierPrBlndCnsrvTrmS 13.71 +.01 +3.4 PrBlndMaxTrmS 21.87 -.02 +14.1Marsico21stCentury 31.83 +.22 +26.1MatthewsAsianGrIncInv 15.91 -.26 -2.7MeridianGrLegacy d 46.44 +.13 +27.2Metropolitan WestTtlRetBdI 10.40 -.01 -.5 TtlRetBdM b 10.40 -.01 -.7 TtlRetBdPlan 9.79 -.01 -.4Midas FundsMidas m .98 -.08 -19.0 MidasMagic m 20.01 +.09 +21.3NeedhamGrRetail b 44.11 -.72 +9.8Neuberger BermanSmCpGrInv 42.20 -.40 +37.2NicholasNicholas 66.04 +.56 +18.0NuveenNYMnBdI 10.81 +.01 +1.2Oak AssociatesEmergTech 5.88 +.01 +30.3 LiveOakHlthSci 20.79 +.44 +12.3 PinOakEq 70.98 +.30 +20.9 RedOakTechSel 28.28 -.01 +31.3OakmarkEqAndIncInv 32.47 +.04 +8.8 GlbInv 32.06 -.48 +7.9 IntlInv 25.49 -.60 -3.8 Inv 87.11 +.01 +15.7 SelInv 45.48 -.47 +7.2Old WestburyLgCpStrats 14.85 -.07 +10.3OppenheimerDevMktsY 40.40 -1.19 +1.8 GlbStrIncA m 3.72 -.02 -1.8 IntlGrY 41.41 -.48 +2.4PGIM InvestmentsJenUtlA m 14.51 +.21 +4.9 JennisonBldA m 22.68 -.08 +20.3 QMAIntlEqC m 7.09 -.06 -.1 QMASmCpValZ 21.22 +.23 +19.7 TtlRetBdZ 14.10 -.01 +.1PIMCOAlAstInstl 11.67 -.04 +1.6 IncA m 11.97 ... +1.7 IncI2 11.97 ... +2.0 IncInstl 11.97 ... +2.1 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 10.01 +.01 -.7PRIMECAP OdysseyAgrsGr 50.13 -.41 +34.8 Gr 42.01 -.11 +32.7 Stk 33.69 +.14 +20.7PaxBalIndvInv b 23.04 +.05 +10.1PioneerA m 30.76 +.10 +18.4PrincipalDiversIntlIns 13.26 -.14 +1.3 SAMgCnsGA m 18.66 +.02 +9.5PutnamGlbUtlsB m 13.68 +.25 +2.5 IntlGrB m 19.90 -.43 +6.4 SmCpValA m 14.03 +.01 +15.2ReynoldsBlueChipGr b 65.02 -.59 +27.1RoyceSmCpValSvc m 11.34 +.09 +29.8RydexElectronicsInv 134.24 -4.08 +18.7 HCH b 28.47 +.32 +22.1 NASDAQ100Inv 39.14 -.15 +26.9SchwabHC 26.84 +.35 +15.7 SP500Idx 44.44 +.29 +19.5State FarmGr 81.55 +.98 +14.1Sterling CapitalStrtonSmCpVlIns 89.28 +.46 +17.2T. Rowe PriceBCGr 110.59 -.71 +27.5 Bal 24.62 -.01 +8.5 Comm&TeInv 105.83 -1.36 +16.4 CorpInc 9.21 ... -1.5 CptlAprc 30.03 +.16 +12.0 EMStk d 40.32 -1.40 +.1 EqIdx500 d 76.65 +.50 +19.3 EqInc 34.13 +.42 +14.2 FinclSvcs 29.64 +.34 +17.0 GNMA 8.97 -.01 -.4 GlbTech 17.59 -.62 +16.0 GrStk 70.50 -.50 +22.8 HlthSci 80.00 +.47 +23.5 InsLgCpGr 42.77 -.21 +29.1 IntlEqIdx d 13.83 -.10 +3.5 IntlStk d 18.06 -.27 +2.9 IntlValEq d 14.09 -.23 -2.1 MdCpGr 95.69 +.76 +20.5 MdCpVal 31.67 +.19 +14.1 NJTFBd 11.88 ... +1.7 NewAmericaGr 54.93 -.12 +26.4 NewAsia d 17.83 -.65 +1.0 NewHorizons 63.14 +.13 +34.5 NewInc 9.20 -.01 -.8 RlEstt d 28.97 +.87 +6.8 Rtr2020 22.92 -.03 +6.4 Rtr2025 17.94 -.02 +7.1 Rtr2030 26.51 -.05 +7.9 Rtr2035 19.44 -.04 +8.5 Rtr2040 27.96 -.07 +9.1 RtrBal 15.45 -.01 +4.5 SciandTech 49.70 -1.36 +22.7 SpectrumGr 25.28 -.09 +13.3 SpectrumInc 12.33 ... +.5 SummitMnIncInv 11.73 +.01 +1.4 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 32.61 -.04 +25.8 Val 37.61 +.33 +10.4TIAA-CREFEqIdxIns 21.26 +.13 +20.2 IntlEqIdxIns 19.48 -.13 +3.8Third AvenueValIns d 48.34 -.93 +4.4ThompsonBd 11.49 +.01 +3.0 LgCp 69.05 +.39 +15.7ThornburgInvmIncBldrA m 21.45 -.13 +6.5ThriventIncA m 8.90 +.01 -.5TocquevilleGold m 29.30 -2.58 -21.3TouchstoneLargeCpFocA m 45.94 +.31 +20.2TransamericaAsAlGrC m 14.86 -.10 +9.1 AsAlModC m 12.03 -.04 +4.1U.S. Global InvestorGlbRes b 5.38 -.21 +1.9 GoldPrcMtls b 6.61 -.61 -10.2USAACrnrstnMod 14.82 ... +4.6 GrInc 26.18 +.03 +15.9 GvtSec 9.53 -.01 -1.2 HiInc d 8.02 -.01 +3.5 PrcMtlsMnral 10.86 -1.10 -16.2 SciTech 29.18 -.35 +20.1 TELngTrm 13.16 +.01 +1.9 TrgtRet2040 14.31 ... +8.5 TrgtRet2050 14.52 ... +9.0 WldGr 32.39 +.07 +7.3Value LinePremGr b 36.96 +.28 +21.5Vanguard500IdxAdmrl 263.85 +1.73 +19.5 500IdxInv 263.83 +1.73 +19.4 BalIdxAdmrl 35.92 +.14 +11.5 CAITTxExAdm 11.62 ... +.6 CnvrtSecInv 13.72 -.10 +7.3 CptlOppAdmrl 170.73 -.72 +26.0 CptlOppInv 73.88 -.31 +25.9 DevMIdxAdmrl 13.63 -.09 +4.4 DevMIdxIns 13.64 -.09 +4.3 DivGrInv 27.85 +.30 +15.8 EMStkIdxInAdm 34.20 -1.15 -1.4 EqIncAdmrl 79.87 +.96 +15.2 ExplorerAdmrl 104.18 +.40 +34.3 ExtMktIdxAdmrl 92.46 +.27 +23.6 ExtMktIdxIns 92.45 +.27 +23.6 FAWexUSIIns 100.84 -1.19 +3.2 FAWexUSIdxInv 20.19 -.24 +3.1 GNMAAdmrl 10.23 ... -.3 GlbEqInv 31.94 -.16 +12.3 GrIdxAdmrl 80.31 +.11 +22.9 GrIdxIns 80.31 +.10 +22.9 GrandIncInv 50.89 +.35 +20.4 HCAdmrl 92.65 +1.34 +15.2 HYCorpAdmrl 5.75 -.01 +2.1 HYTEAdmrl 11.23 +.01 +2.6 InTrBdIdxAdmrl 10.99 +.01 -1.8 InTrInGdAdm 9.44 +.01 -1.1 InTrTEAdmrl 13.89 ... +.4 InPrtScAdmrl 25.33 +.01 +.9 InsIdxIns 260.47 +1.71 +19.5 InsIdxInsPlus 260.49 +1.71 +19.6 InsTrgRt2020Ins 22.86 -.01 +7.3 InsTtlSMIInPls 63.68 +.38 +20.3 IntlGrAdmrl 96.84 -2.30 +11.3 IntlValInv 37.95 -.39 +4.2 LTInGrdAdm 9.84 +.01 -1.2 LTTEAdmrl 11.40 +.01 +1.4 LfStrGrInv 34.08 -.03 +10.5 LfStrModGrInv 27.31 -.01 +7.8 LgCpIdxInv 52.92 +.31 +19.4 LtdTrmTEAdmrl 10.86 ... +.2 MCpGrIdxInv 54.67 +.19 +20.2 MdCpIdxAdmrl 201.57 +1.08 +16.8 MdCpIdxIns 44.53 +.24 +16.8 MdCpIdxInsPlus 219.60 +1.16 +16.9 MorganGrAdmrl 102.22 -.31 +24.8 MorganGrInv 32.95 -.10 +24.7 PrmCpAdmrl 148.22 -.08 +26.9 PrmCpCorInv 29.02 +.07 +22.4 RlEstIdxAdmrl 119.13 +3.44 +5.9 SCpValIdxAdm 60.52 +.54 +20.4 SCpValIdxI 33.83 +.30 +20.4 STBdIdxAdmrl 10.26 ... -.5 STInvmGrdAdmrl 10.48 ... +.2 STInvmGrdIns 10.48 ... +.3 STTEAdmrl 15.74 ... +.8 SeledValInv 29.87 +.09 +7.2 SmCpIdxAdmrl 77.42 +.53 +24.2 SmCpIdxIns 77.41 +.52 +24.2 StarInv 27.35 -.04 +10.2 StrEqInv 36.75 +.19 +21.4 TrgtRtr2015Inv 15.50 -.01 +5.7 TrgtRtr2020Inv 31.84 -.01 +7.2 TrgtRtr2025Inv 18.81 -.01 +8.3 TrgtRtr2030Inv 34.28 -.02 +9.3 TrgtRtr2035Inv 21.13 -.02 +10.3 TrgtRtr2040Inv 36.62 -.03 +11.3 TrgtRtr2045Inv 23.05 -.02 +11.8 TrgtRtr2050Inv 37.10 -.03 +11.8 TrgtRtrIncInv 13.54 ... +4.0 TtBMIdxAdmrl 10.45 ... -.9 TtBMIdxIns 10.45 ... -.8 TtBMIdxInsPlus 10.45 ... -.8 TtInBIdxAdmrl 21.87 -.01 +2.4 TtInBIdxIns 32.81 -.02 +2.4 TtInBIdxInv 10.94 ... +2.3 TtInSIdxAdmrl 28.58 -.35 +3.2 TtInSIdxIns 114.31 -1.38 +3.2 TtInSIdxInsPlus 114.33 -1.38 +3.3 TtInSIdxInv 17.09 -.20 +3.2 TtlSMIdxAdmrl 71.63 +.43 +20.3 TtlSMIdxIns 71.64 +.43 +20.3 TtlSMIdxInv 71.59 +.42 +20.2 ValIdxAdmrl 42.86 +.43 +16.7 WlngtnAdmrl 73.42 +.34 +10.5 WlngtnInv 42.51 +.20 +10.4 WlslyIncAdmrl 64.60 +.33 +5.2 WlslyIncInv 26.67 +.14 +5.1 WndsrAdmrl 80.23 +.45 +13.4 WndsrIIAdmrl 69.23 +.46 +15.2 WndsrIIInv 39.02 +.26 +15.1VictorySpecValA m 28.19 +.16 +18.7WasatchGlbValInv d 9.09 +.09 +9.7Wells FargoTarget2010Adm 10.94 +.03 +3.3Western AssetCorPlusBdI 11.31 -.03 -1.2 WAMngdMuniA 16.00 +.01 +1.2Wintergreen FundInv m 12.99 +.01 +1.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy JOCELYN NOVECKAP NATIONAL WRITERNEW YORK „ Aretha Franklin never saw herself as a feminist heroine. That, she quipped, was Gloria Steinems role. But she leaves a legacy of indelible anthems that resonated deeply with women by celebrating their strength and individuality „ and demanding, well, just a little respect. I dont think I was a catalyst for the womens movement,Ž she told Rolling Stone in 2014. Sorry. But if I were? So much the better!Ž The womens movement was just getting going in 1967 when Franklin took on Otis Reddings Respect,Ž which soon became known as an anthem both for civil rights and for feminism. Franklin changed the songs meaning, radically, just by singing it in her own, inimitable voice. She may not have intended it to be a feminist anthem, but she surely knew how it would resonate. Instead of a man asking for his propersŽ when he got home, here a woman was asking for „ no, requiring „ that same respect, from her man and in a broader sense, from society. Respect is THE second-wave feminist anthem, more than any other song I can think of,Ž says Evelyn McDonnell, editor of the anthology Women Who RockŽ and professor at Loyola Marymount University. Aretha was intersectional before the term existed.Ž She notes that Franklins version of RespectŽ was the quintessential answer recordŽ to Reddings „ in this case, with the very same song. To music writer Caryn Rose, Franklins message in that song was deliberate. She knew what the message was, and she intended it,Ž says Rose, who wrote the essay on Franklin in Women Who Rock.Ž Redding himself basically conceded defeat „ with good humor „ when singing the song at the Monterey Pop Festival. This next song is a song that a girl took away from me,Ž he said. A good friend of mine ... but Im still gonna do it anyway.Ž Its hard now to imagine a male voice singing the song. Franklin would later say she intended to convey a message about respect that was broader than any one movement. The statement was something that was very important, and where it was important to me, it was important to others,Ž she told Vogue magazine. Not just me or the civil rights movement or women „ its important to people. ... Because people want respect, even small children, even babies. As people, we deserve respect from one another.ŽIn Franklins anthems, women heard an empowering message AP FILE PHOTOIn this April 8, 1975, photo, singer Aretha Franklin performs during the 47th Annual Academy Awards ceremony in Los Angeles. By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks rose late in the day Friday as investors welcomed signs of progress in resolving the trade dispute between the U.S. and China. The Wall Street Journal reported that the countries hope to have a resolution by November. Industrial, health care and basic materials companies made some of the biggest gains. The report came a day after China said it will send an envoy to Washington for the “rst talks between the countries since early June. Marina Severinovsky, an investment strategist at Schroders, said stocks could jump if the U.S. and China make real progress toward a trade agreement. But stocks in emerging markets might make even bigger gains. The rally that could come, if there is a better outcome, would be in emerging markets,Ž she said. China has suffered pretty greatly ... the U.S. has held up pretty well.Ž The S&P 500 index rose 9.44 points, or 0.3 percent, at 2,850.13. The Dow Jones Industrial Average added 110.59 points, or 0.4 percent, to 25,669.32. The Nasdaq composite edged up 9.81 points, or 0.1 percent, to 7,816.33. The Russell 2000 index of smaller-company stocks gained 7.19 points, or 0.4 percent, to 1,692.95.Stocks jump as hopes rise for progress on China trade talks MORE HEADLINE NEWS FROM AROUND THE NATIONManafort judge says hes received threats, wont name jurorsALEXANDRIA, Va. (AP) „ The judge in Paul Manaforts “nancial fraud trial said Friday he has received threats and he fears for the peace and safetyŽ of the jurors deciding the fate of the former Trump campaign chairman. U.S. District Judge T.S. Ellis III revealed his concerns when explaining why he doesnt intend to make jurors names public at the end of the trial. Jury lists are presumed to be public unless a judge articulates a reason for keeping them secret. Ive received criticism and threats,Ž Ellis said. I imagine they would, too.Ž The judge said he is currently under the protection of U.S. marshals. Jurors ended their second day of deliberations Friday a half-hour early, without reaching a verdict. They sent a note to the judge asking to wrap up at 5 p.m. instead of 5:30 p.m. because a juror had an event to attend. They return Monday morning.Trump asks SEC to consider ending required quarterly reportsWASHINGTON (AP) „ President Donald Trump is calling on federal regulators to consider scrapping the requirement for public companies to report quarterly results, after business executives told him twice-yearly reports would make better economic sense. In a tweet early Friday, Trump said that after speaking with several top business leaders, hes asking the Securities and Exchange Commission to determine whether shifting to a six-month reporting requirement would help companies grow faster and create more jobs. For companies, That would allow greater ”exibility & save money,Ž Trump tweeted.Cuomo on his inartful remark: Of course America is greatALBANY, N.Y. (AP) „ Gov. Andrew Cuomo, running for a third term and a potential candidate for president in 2020, acknowledged Friday that he was inartfulŽ when he said this week that America was never that great.Ž The Democrat went on to expound on something that few elected of“cials ever need to spell out. I want to be very clear: Of course America is great and of course America has always been great,Ž Cuomo said on a teleconference with reporters. Cuomos appraisal of the nation was somewhat different Wednesday when, speaking at a Manhattan bill signing, he critiqued Republican President Donald Trump and his slogan, Make America Great Again.Ž Were not going to make America great again „ it was never that great,Ž Cuomo told the audience, which reacted with gasps and laughter. We have not reached greatness. We will reach greatness when every American is fully engaged.ŽTesla shares fall as CEO admits job stress is getting to him(AP)„ Shares of Electric car maker Tesla Inc. tumbled about 9 percent Friday after CEO Elon Musk conceded in a newspaper interview that job stress may be getting the best of him. Tesla shares closed at $305.50, their lowest level since Aug. 1, as analysts and business professors questioned whether the companys board should grant Musk a leave or even replace him with a more seasoned CEO. The decline lopped $5.4 billion off Teslas market value. Musk admitted to The New York Times that the past year has been the most dif“cult and painfulŽ of his career.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 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. 9.07 3.56 HalconRs n ... ... 3.95 -.10 -47 .8 57 .86 38.18 Hallibrtn .72 cc 39.97 -1.97 -18.2 25.73 16.38 Hanesbds s .60 9 18.40 -.07 -12.0 130.02 87 .91 HanoverIns 2.16 71 130.05 +4.97 +20.3 56.50 39.34 HarleyD 1.48 14 42.26 -.99 -16.9 5.33 2.80 Harmonic ... dd 5.25 +.08 +25.0 170.54 117 .46 HarrisCorp 2.28 29 164.66 +1.40 +16.2 26.75 15.55 Harsco .20m 65 25.30 +.65 +35.7 59.20 49.67 HartfdFn 1.20f 18 51.96 +.28 -7 .7 38.72 31.72 HawaiiEl 1.24 24 35.76 +1.09 -1.1 56.20 35.04 HlthCSvc .78f ... 41.20 +.24 -21.9 5.54 2.62 HeclaM .01e dd 2.74 -.29 -31.0 22.57 16.60 Hersha rs 1.12 29 22.16 +.65 +27 .4 115.82 89.10 Hershey 2.89f 22 101.48 +3.78 -10.6 27 .27 13.40 HertzGl ... ... 20.89 +1.39 -5.5 71.14 37 .25 Hess 1.00 dd 62.35 -1.92 +31.3 19.48 12.82 HP Ent n .45e 13 16.67 +.82 +16.1 28.32 20.46 HilltopH .28 11 21.08 +.41 -16.8 13.95 5.80 HimaxTch .10e 40 5.79 -.77 -44.4 83.28 27 .04 HollyFront 1.32 17 68.64 -.38 +34.0 207 .61 146.89 HomeDp 4.12 25 195.56 -.74 +3.2 37 .29 27 .36 Honda .84e ... 30.00 -.09 -12.0 165.13 134.50 HonwllIntl 2.98 73 155.17 +2.08 +1.2 38.12 29.75 Hormel s .75 24 38.64 +1.55 +6.2 31.27 23.83 HospPT 2.12 11 28.85 +.88 -3.4 22.47 17 .26 HostHotls 1.00a 18 20.93 +.66 +5.4 31.03 23.64 HuanPwr 2.45e ... 26.12 -.49 +4.5 149.03 100.55 Hubbell 3.08 22 123.26 +5.34 -8.9 331.09 231.90 Humana 2.00 27 324.62 -.42 +30.9 16.60 12.14 HuntBncsh .56f 17 16.10 +.26 +10.6 276.69 201.91 HuntgtnIng 2.88 23 247 .27 +9.42 +4.9 50.82 15.25 Huya n ... ... 25.61 -6.58 +59.5 7 .25 4.01 IAMGld g 1.52f 69 4.13 -.80 -29.2 11.26 7 .61 ICICI Bk .16e ... 9.75 +.24 +0.2 252.49 146.09 IdexxLab s ... 73 243.50 -.02 +55.7 20.58 13.18 ING .14e ... 13.35 -.41 -27 .7 46.23 15.30 IQIYI n ... ... 26.38 -3.02 +69.6 13.11 11.25 iShGold ... q 11.35 -.26 -9.3 47 .85 30.98 iShBrazil .67e q 33.28 -.56 -17 .7 47 .13 39.42 iShEMU .86e q 40.26 -.37 -7 .2 26.93 23.45 iSh HK .61e q 23.92 -.35 -5.9 57 .82 43.55 iShMexico .78e q 49.81 +.19 +1.1 47 .13 18.88 iShTurkey 1.10e q 21.25 -.17 -51.1 17 .14 13.51 iShSilver ... q 13.92 -.49 -12.9 102.32 90.47 iShSelDiv 3.03e q 101.40 +1.64 +2.9 54.00 40.04 iShChinaLC .87e q 41.52 -1.25 -10.1 52.08 41.13 iShEMkts .59e q 42.21 -.98 -10.4 121.85 113.72 iShiBoxIG 3.87 q 115.97 +.61 -4.6 129.57 116.09 iSh20 yrT 3.05 q 120.98 +.32 -4.6 75.27 65.15 iS Eafe 1.66e q 66.38 -.36 -5.6 88.76 84.07 iShiBxHYB 5.09 q 86.04 +.15 -1.4 120.06 100.22 iShNsdBio s ... q 116.29 -.44 +8.9 38.21 32.16 iShIndia bt .24e q 35.37 +.08 -1.9 170.20 134.12 iShR2K 1.77e q 168.35 +.82 +10.4 94.20 82.16 iShCorHiDv 2.90e q 89.68 +1.48 -0.5 76.72 57 .32 iShChina .61e q 59.59 -2.57 -10.4 39.05 36.52 iShUSPfd 2.13a q 37 .56 +.22 -1.3 83.27 71.27 iShREst 2.76e q 83.16 +2.41 +2.7 70.84 61.46 iShCorEafe 1.56e q 62.59 -.40 -5.3 100.04 79.59 Idacorp 2.36 24 98.91 +2.71 +8.3 179.07 134.66 ITW 4.00f 25 139.43 +2.96 -16.4 27 .10 19.25 IndBkMI .60 19 25.05 +.40 +12.1 99.39 79.63 IngerRd 2.12f 23 99.81 +3.56 +11.9 146.28 95.01 Ingredion 2.40 14 101.74 +4.01 -27 .2 57 .60 34.38 Intel 1.20 18 47 .10 -1.75 +2.0 121.92 51.05 InterceptP ... dd 103.42 -10.08 +77 .0 171.13 137 .45 IBM 6.28f 11 146.06 +1.58 -4.8 31.00 19.35 IntlGmeT n .80 ... 20.17 -.86 -23.9 66.94 50.00 IntPap 1.90 17 51.97 +.33 -10.3 3.68 1.36 Intersectns ... dd 1.34 -.24 -40.7 539.30 317 .00 IntSurg s ... 77 524.92 +3.90 +43.8 65.51 39.07 IonisPhm ... cc 50.84 +2.14 +1.1 41.52 30.78 IronMtn 2.20 32 36.48 +1.88 -3.3 64.71 54.04 iShJapan rs ... q 57 .19 -.31 -4.6 39.36 35.01 iSTaiwn rs ... q 36.53 -.79 +0.9 62.70 49.83 iShCorEM .95e q 51.11 -1.13 -10.2 16.98 9.92 ItauUnibH .58e ... 11.00 -.26 -15.3J-K-L 50.68 31.18 JD.com ... 17 32.22 -3.57 -22.2 119.33 88.08 JPMorgCh 2.24f 15 114.77 -.96 +7 .3 73.90 49.31 JacobsEng .60 25 71.86 -.02 +8.9 3.60 1.95 JkksPac ... dd 2.25 -.05 -4.3 148.32 118.62 JohnJn 3.60f 19 134.47 +3.72 -3.8 42.60 32.89 JohnContl n 1.04e 26 38.25 +1.35 +0.4 25.10 17 .96 KKR 1.31e 11 24.68 ... +17 .2 123.96 88.44 KLA Tnc 3.00f 15 112.40 -1.08 +7 .0 117 .79 99.47 KC Southn 1.44f 21 115.36 +.34 +9.6 73.31 56.40 Kellogg 2.24f 18 73.63 +2.25 +8.3 8.07 2.93 KeryxBio ... dd 3.06 -.22 -34.2 22.40 16.28 Keycorp .48f 14 21.59 +.21 +7 .0 62.41 39.21 Keysight ... 45 59.82 -.11 +43.8 124.15 97 .10 KimbClk 4.00 23 119.56 +9.47 -0.9 19.85 14.69 KindMorg .80 23 17 .95 -.22 -0.7 4.91 2.78 Kinross g ... 22 2.89 -.26 -33.1 8.94 5.15 KosmosEn ... dd 7 .88 -.58 +15.0 87 .29 54.11 KraftHnz n 2.50 17 61.02 +2.00 -21.5 13.93 8.90 KratosDef ... dd 12.92 -.15 +22.0 31.45 19.69 Kroger s .56f 12 31.35 +1.35 +14.2 28.71 18.22 Kulicke .12p 55 25.84 -.80 +6.2 63.10 30.42 L Brands 2.40 10 32.55 +1.31 -45.9 218.71 177 .50 L-3 Tch 3.20 21 210.38 +1.12 +6.3 49.59 34.46 LTC Prp 2.28f 19 45.82 +2.66 +5.2 73.19 44.68 LambWst n .77 24 65.59 -5.50 +16.2 118.60 80.00 Landstar .66f 25 114.75 -.35 +10.2 36.13 24.10 LaSalleH .90m 55 34.54 +.32 +23.0 51.99 39.57 LeggPlat 1.52f 21 44.60 +1.27 -6.6 72.17 48.71 LennarA .16 13 50.57 -2.81 -20.0 6.82 5.53 LbtyASE .72e q 6.59 +.07 +4.6 45.40 37 .77 LibtProp 1.60 16 44.52 +.77 +3.5 101.34 81.48 LincElec 1.56 26 93.45 +1.59 +2.0 4.21 3.02 LloydBkg .47a ... 3.07 -.07 -18.1 363.00 291.52 LockhdM 8.00 39 325.23 +12.11 +1.3 108.98 70.76 Lowes 1.92f 22 97 .98 -.33 +5.4M-N-0 197 .37 141.12 M&T Bk 3.20f 18 176.50 +2.54 +3.2 11.62 6.04 MBIA ... dd 11.00 +.24 +50.3 35.18 26.45 MDC 1.20 11 31.38 +.24 -1.6 29.62 24.29 MDU Res .79 24 28.86 +.35 +7 .4 8.90 6.72 MFA Fncl .80 10 7 .71 +.15 -2.7 38.41 26.85 MGM Rsts .48 8 28.55 -.31 -14.5 10.97 9.25 MVC Cap .60 q 9.50 +.04 -10.0 75.09 36.20 Macquarie 5.24e 9 45.86 +.85 -28.6 41.99 17 .41 Macys 1.51 11 36.03 -3.94 +43.0 67 .47 45.88 Magna g s 1.32f 10 54.61 +1.56 -3.6 22.16 17 .73 Manulife g .88 ... 18.78 +.56 -10.0 22.74 10.55 MarathnO .20 dd 19.83 -.55 +17 .1 149.21 96.90 MAR 1.64f 28 123.85 +3.69 -8.8 18.30 11.75 MartinMid 2.00 19 11.95 -.65 -14.6 25.18 15.47 MarvellTch .24 18 19.78 -1.13 -7 .9 214.28 129.00 MasterCrd 1.00 47 203.21 +.56 +34.3 74.94 43.43 MaximIntg 1.84f 25 59.99 -1.39 +14.7 11.04 5.75 McClatch rs ... dd 9.34 -.40 +4.6 125.85 93.70 McCorm 2.08 19 126.40 +5.40 +24.0 178.70 146.84 McDnlds 4.04 24 161.15 +2.47 -6.4 178.86 122.63 McKesson 1.56f 11 129.38 +6.24 -17 .0 14.92 11.82 MedProp 1.00 17 14.93 +.55 +8.3 6.55 3.35 MedleyCap .40m 6 3.80 +.21 -27 .2 91.50 76.41 Medtrnic 2.00f 36 90.60 ... +12.2 69.00 52.83 Merck 1.92 26 69.06 +2.99 +22.7 60.19 41.41 MercGn 2.50 47 52.81 +.45 -1.2 72.25 47 .30 Meredith 2.18 12 50.70 +1.00 -23.2 29.54 17 .28 Meritor ... 6 21.58 +.19 -8.0 55.91 43.09 MetLife 1.68 10 45.94 +1.29 -9.1 104.20 78.33 Microchp 1.46f 85 83.01 -4.40 -5.5 64.66 28.72 MicronT ... 5 47 .11 -4.26 +14.6 111.15 71.70 Microsoft 1.68 51 107 .58 -1.00 +25.8 3.25 .89 Microvisn ... dd .96 -.07 -41.3 138.89 98.06 Middleby ... 22 115.89 -.41 -14.1 48.16 33.96 MdsxWatr .90 29 47 .34 +2.40 +18.6 14.17 10.93 MHowHiInc 1.39 q 12.67 +.10 +1.6 8.11 5.49 MitsuUF J ... ... 6.05 +.11 -16.8 91.74 58.75 MolsCoorB 1.64 11 68.56 +3.10 -16.5 54.24 22.49 Momo ... ... 38.15 -4.13 +55.8 46.54 37 .42 Mondelez 1.04f 22 42.71 +.77 -0.2 93.93 71.56 Moog A 1.00 20 77 .66 +2.51 -10.6 59.38 43.84 MorgStan 1.20f 11 48.37 -.02 -7 .8 125.31 82.86 MotrlaSolu 2.08 23 122.99 +1.98 +36.1 35.98 22.21 MurphO 1.00 dd 29.46 -1.60 -5.1 47 .82 29.39 Mylan NV ... 8 38.15 +.94 -9.8 38.68 26.00 NCR Corp ... 24 27 .68 -.24 -18.6 35.17 22.90 NRG Egy .12 55 33.95 +.16 +19.2 20.15 15.55 NRG Yld C 1.28f 27 19.90 +.90 +5.3 125.93 86.67 NXP Semi ... 33 89.77 -4.79 -23.3 8.87 5.32 Nabors .24 dd 5.99 -.48 -12.3 59.90 48.31 NatFuGas 1.70f 17 56.69 +1.48 +3.2 65.60 51.44 NatGrid 2.89e ... 53.65 +1.00 -8.8 81.60 62.71 NtHlthInv 4.00 18 78.94 +2.57 +4.7 137 .00 88.80 NatPresto 1.00a 18 135.50 +11.00 +36.2 111.36 17 .51 NektarTh ... dd 60.03 +.28 +0.5 84.99 48.55 Neogen s ... 70 84.12 +.52 +36.4 83.60 37 .55 NetApp 1.60 31 81.16 -.79 +46.7 423.21 164.23 Netflix s ... cc 316.78 -29.09 +65.0 47 .60 35.55 NJ Rscs s 1.09 15 46.95 +1.40 +16.8 19.10 13.25 NewMedia 1.48 28 15.79 +.10 -5.9 108.40 74.66 NewOriEd .40e 40 83.37 -3.62 -11.3 14.53 10.40 NY CmtyB .68 13 10.85 +.24 -16.7 6.54 5.35 NYMtgTr .80 8 6.31 +.05 +2.3 50.90 20.21 NewellRub .92f 6 21.50 +.68 -30.4 42.04 31.55 NewmtM .56 24 32.06 -3.54 -14.6 17 .29 12.84 NewsCpA .20 dd 13.90 +.70 -14.3 175.06 144.70 NextEraEn 4.44 13 175.17 +4.24 +12.2 27 .76 22.44 NiSource s .78 35 27 .60 +.99 +7 .5 42.16 20.53 Nielsen plc 1.40f 15 26.15 +4.18 -28.2 81.88 50.35 NikeB s .80 69 79.75 -.98 +27 .5 6.84 3.14 NobleCor p .08 dd 5.62 -.25 +24.3 A-B-C 13.99 9.86 AES Corp .52 11 13.94 +.38 +28.7 47 .08 39.58 AFLAC s 1.04 15 46.76 +.28 ... 21.94 17 .84 AGNC Inv 2.16 6 19.30 +.31 -4.4 6.80 4.00 AK Steel ... 20 4.37 +.06 -22.8 39.80 30.13 AT&T Inc 2.00 6 33.03 +.77 -15.0 22.03 14.65 AV Homes ... 6 21.35 -.05 +28.2 65.90 48.58 AbbottLab 1.12 27 64.72 +.69 +13.4 125.86 69.47 AbbVie 3.84 18 98.81 +3.01 +2.2 29.69 9.03 AberFitc .80 19 27 .63 +.49 +58.5 30.35 16.75 AccelrDiag ... dd 22.05 -.20 -15.8 6.15 3.20 Accuray ... dd 3.88 +.03 -9.9 81.64 57 .29 ActivsBliz .34f 40 69.15 -1.46 +9.2 86.42 42.04 Adient n 1.10 ... 45.67 +2.60 -42.0 263.83 143.95 AdobeSy ... 57 245.70 -8.00 +40.2 95.00 56.22 AdvEnId ... 16 57 .58 -1.95 -14.7 20.28 9.04 AMD ... cc 19.77 +.71 +92.3 39.90 30.15 Aecom ... 12 32.91 -.72 -11.4 84.69 37 .01 AeroViron ... cc 84.47 +4.68 +50.4 199.05 149.69 Aetna 2.00 19 198.86 +4.34 +10.2 2.65 .83 AeviGeno ... dd 1.16 +.18 -3.3 75.00 59.11 Agilent .60 76 64.66 -1.60 -3.4 25.30 18.97 Aircastle 1.12 7 20.95 +.53 -10.4 2.91 1.39 AlaskCom ... 12 1.63 -.12 -39.2 144.99 86.75 Albemarle 1.34f 15 95.44 -3.06 -25.4 62.35 37 .13 Alcoa Cp ... 21 42.03 -2.95 -22.0 149.34 102.10 Alexion lf ... 44 116.00 -2.88 -3.0 211.70 153.10 Alibaba ... 51 172.78 -7 .23 +0.2 30.25 17 .77 AllegTch ... dd 25.71 -.87 +6.5 181.45 111.54 AllegiantT 2.80 10 135.70 +5.60 -12.3 237 .41 142.81 Allergan 2.88 12 185.60 +2.32 +13.5 81.24 66.64 Allete 2.24 23 78.96 +1.72 +6.2 21.90 15.55 AllnceRes 2.08f 5 20.10 -.05 +2.0 30.80 22.55 AlliBern 2.57e 14 29.75 +.40 +18.8 45.52 36.84 AlliantEg s 1.34 22 43.59 +.87 +2.3 48.19 32.93 AllisonTrn .60 17 47 .83 +2.16 +11.1 105.36 85.59 Allstate 1.84 15 100.02 +1.39 -4.5 153.99 70.76 AlnylamP ... dd 94.58 -2.80 -25.6 1273.89 903.40 Alphabet C ... 33 1200.96 -36.65 +14.8 1291.44 918.60 Alphabet A ... 37 1215.85 -36.66 +15.4 10.03 8.59 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 11.10 -.03 +2.9 10.79 4.17 AltaMesa n ... dd 4.35 -2.07 -56.1 82.45 58.50 Altaba ... cc 68.17 -2.80 -2.4 74.38 53.91 Altria 2.80f 19 61.00 +1.95 -14.6 1925.00 931.75 Amazon ... cc 1882.22 -4.08 +60.9 66.23 37 .10 Ambarella ... cc 38.03 -.69 -35.3 7 .43 4.58 Ambev .05e 8 4.91 +.01 -24.0 64.89 51.89 Ameren 1.83 23 64.76 +1.98 +9.8 6.50 5.90 AFMulti .50 19 5.65 -.70 -6.6 19.91 14.85 AMovilL .17e 24 16.62 +.07 -3.1 59.08 35.64 AmAirlines .40 6 37 .79 +.53 -27 .4 78.07 62.71 AEP 2.48 17 72.50 +1.65 -1.5 104.24 84.02 AmExp 1.40 15 103.03 +1.45 +3.7 65.55 49.57 AmIntlGrp 1.28 dd 52.58 +.36 -11.7 61.66 47 .53 AmStsWtr 1.02 37 60.44 +.79 +4.4 92.37 76.04 AmWtrWks 1.82 39 89.49 +1.85 -2.2 48.37 39.41 Amerigas 3.80 33 40.81 +.50 -11.7 183.90 129.87 Ameriprise 3.60 11 139.47 +2.35 -17 .7 106.27 71.90 AmeriBrgn 1.52 10 87 .72 +6.12 -4.5 79.32 61.77 Ametek .56f 32 76.31 +.43 +5.3 201.23 163.31 Amgen 5.28 17 197 .42 +4.32 +13.5 95.90 78.12 Amphenol .92 36 94.05 +.30 +7 .1 76.70 39.96 Anadarko 1.00 72 62.05 -4.77 +15.7 152.97 89.58 Andeavor 2.36 22 144.84 -5.39 +26.7 12.00 7 .11 AnglogldA ... ... 7 .24 -1.31 -28.9 126.50 91.70 ABInBev 3.19e 25 99.86 +3.43 -10.5 12.58 9.95 Annaly 1.20 12 10.68 +.26 -10.2 268.04 179.40 Anthem 3.00 16 263.95 +3.91 +17 .3 6.21 4.55 Anworth .60 10 4.84 -.05 -11.0 49.59 33.60 Apache 1.00 27 42.00 -2.17 -0.5 6.37 5.18 ApolloInv .60 ... 5.69 -.08 +0.5 213.81 149.16 Apple Inc 2.92 25 217 .58 +10.05 +28.6 62.40 42.93 ApldMatl .80 13 43.77 -4.36 -14.4 71.45 22.54 ApldOptoel ... 24 40.16 -2.34 +6.2 39.55 32.37 AquaAm .88f 28 37 .71 +.66 -3.9 50.45 25.03 ArcBest .32 16 45.90 -1.10 +28.4 50.60 38.59 ArchDan 1.34 21 50.55 +.68 +26.1 31.17 16.47 Arconic .24 dd 20.88 +.07 -23.4 17 .47 15.03 AresCap 1.56f 9 17 .35 ... +10.4 25.95 17 .40 AresMgmt 1.05e 14 20.80 -.30 +4.0 311.67 167 .54 AristaNetw ... 49 269.04 +.19 +14.2 20.21 8.50 ArrayBio ... dd 14.10 -.70 +10.2 87 .26 72.31 ArrowEl ... 11 78.01 +1.59 -3.0 86.63 60.28 Ashland 1.00f 47 84.82 -.63 +19.1 39.76 28.78 AstraZen s 1.37e 9 38.12 -1.26 +9.9 40.97 20.07 AtHomGr n ... 46 33.95 -1.14 +11.7 94.21 76.46 ATMOS 1.94 17 94.34 +3.07 +9.8 141.85 102.81 AutoData 2.76f 38 142.55 +3.26 +21.6 123.67 91.98 AveryD 2.26 36 106.95 -3.21 -6.9 50.88 30.67 AvisBudg ... 12 34.95 +1.24 -20.4 52.91 47 .50 Avista 1.49 29 51.59 +.90 +0.2 2.99 1.38 Avon ... 20 2.04 +.24 -5.1 39.75 22.00 B&G Foods 1.90 9 32.00 +.60 -9.0 49.06 40.19 BCE g 3.02 ... 41.54 +1.03 -13.5 16.97 10.39 BGC Ptrs .72 dd 11.54 +.35 -23.6 47 .92 34.45 BHPBil plc 1.66e ... 41.96 -1.47 +4.1 47 .83 33.90 BP PLC 2.38 22 41.91 -1.08 -0.3 31.80 18.65 BP Pru 3.60e 5 28.95 +.10 +44.0 15.50 4.65 BRF SA ... ... 5.18 -.23 -54.0 284.22 207 .74 Baidu ... 8 222.67 +2.57 -4.9 38.10 25.53 BakHuGE n .72f cc 31.01 -3.56 -2.0 104.59 70.23 Balchem .42f 46 104.95 +5.31 +30.2 43.24 34.71 BallCorp s .40 21 40.66 +.34 +7 .4 5.94 2.57 BallardPw ... dd 3.04 -.15 -31.1 9.54 6.00 BcBilVArg .27e ... 6.22 -.18 -26.8 11.98 6.53 BcoBrad s .06a ... 7 .29 -.16 -21.8 7 .57 4.88 BcoSantSA .21e ... 5.00 -.19 -23.5 33.05 22.75 BkofAm .60f 16 30.74 -.45 +4.1 84.71 71.37 BkMont g 3.84e ... 81.06 +2.23 +1.3 58.99 49.39 BkNYMel 1.12f 12 51.69 +.67 -4.0 66.78 55.85 BkNova g 3.28f 9 59.29 +1.16 -8.1 67 .41 25.74 Baozun n ... cc 50.70 -4.61 +60.6 56.50 25.59 B iPVxST rs ... q 29.40 -.54 +5.3 8.00 4.10 BarnesNob .60 dd 6.00 -.10 -10.4 18.35 9.72 BarrickG .12 56 10.02 -.81 -30.8 76.51 60.06 Baxter s .76 34 72.04 +.54 +11.4 23.24 12.19 BeazerHm ... 14 12.84 -.38 -33.2 253.77 191.53 BectDck 3.00 cc 253.12 +3.79 +18.2 29.63 16.52 BedBath .64 6 18.39 +.25 -16.4 53.00 40.60 Bemis 1.24 20 49.79 -.07 +4.2 217 .62 172.61 BerkH B ... 28 208.14 +1.51 +5.0 64.42 36.20 BigLots 1.20 15 48.02 +.69 -14.5 22.70 9.09 Bilibili n ... 38 10.70 -.44 -4.8 7 .49 3.95 Biocryst ... dd 7 .10 -.20 +44.6 388.67 249.17 Biogen ... 21 345.22 +2.22 +8.4 70.97 50.49 BlkHillsCp 1.90 18 61.23 +1.01 +1.9 14.55 9.03 BlackBerry ... dd 10.07 -.23 -9.8 41.44 32.81 BlkHlthSci 2.40 q 41.49 +.90 +13.7 15.84 13.04 BlkMuniast .65a q 13.31 -.07 -11.1 37 .52 29.58 Blackstone 2.70e 13 36.20 +.85 +13.1 374.48 234.29 Boeing 6.84 32 346.40 +6.99 +17 .5 2228.99 1630.56 BookingHl ... 26 1840.68 -56.98 +5.9 58.22 42.06 BorgWarn .68 13 45.28 +1.34 -11.4 329.95 144.60 BostBeer ... 36 291.10 +12.60 +52.3 37 .30 24.54 BostonSci ... 27 34.41 +.86 +38.8 40.44 24.53 BoydGm .20 24 35.80 +.72 +2.1 27 .34 16.26 BrigStrat .56 12 20.12 +2.93 -20.7 54.14 29.50 Brinker 1.52 14 44.00 -.18 +13.3 70.05 49.96 BrMySq 1.60 60 60.89 +1.58 -0.6 71.45 48.00 BritATob s 2.24e ... 53.69 +.30 -19.9 12.80 6.28 Brookdale ... dd 8.14 +.24 -16.1 46.88 37 .27 BrkfInfra s 1.88 28 40.07 -.63 -10.6 69.60 48.04 Brunswick .76 18 64.91 +1.94 +17 .5 59.67 32.03 Bu ckeye 5.05 11 36.81 -.22 -25.7 44.25 31.45 CA Inc 1.02 22 43.63 +.25 +31.1 9.10 3.80 CBL Asc .80 2 4.59 +.15 -18.9 50.83 40.48 CMS Eng 1.43 30 49.89 +1.52 +5.5 15.65 10.09 CNH Indl .14e cc 11.60 +.18 -13.4 73.98 48.11 CSX .88 11 73.69 +1.30 +34.0 26.00 6.70 CVR Rfng 2.95e 17 18.65 -.45 +12.7 84.00 60.14 CVS Health 2.00 13 73.68 +4.63 +1.6 29.57 21.71 CabotO&G .24 45 23.60 -.04 -17 .5 14.50 8.55 CaesarsEnt ... dd 10.00 +.20 -20.9 52.30 34.03 Cal-Maine 2.52e 23 49.60 +1.45 +11.6 13.15 10.60 CalaCvHi 1.20 q 12.89 +.04 +8.8 25.45 17 .52 CalAmp ... 30 23.42 +.17 +9.3 46.15 35.25 CalifWtr .75 29 41.05 +.55 -9.5 14.65 9.34 CallonPet ... 22 10.75 -.64 -11.5 9.95 5.65 CalumetSp ... dd 6.78 -.10 -12.0 96.39 78.19 CamdenPT 3.08 25 94.90 +2.52 +3.1 54.37 32.63 CampSp 1.40 13 42.04 +.69 -12.6 100.01 83.02 CIBC g 5.32 9 93.14 +2.34 -4.4 90.57 70.59 CdnNR gs 1.82f ... 89.04 +1.06 +7 .9 38.20 29.20 CdnNRs gs 1.34 ... 34.15 -.71 -4.4 106.50 76.98 CapOne 1.60 16 99.17 +3.07 -0.4 16.72 7 .18 CapSenL ... dd 7 .52 +.09 -44.3 9.98 8.01 CapsteadM .64 13 8.38 +.17 -3.1 1.90 .58 CpstnTur rs ... dd 1.20 -.10 +55.8 75.75 48.14 CardnlHlth 1.90 dd 51.90 +3.50 -15.3 81.67 57 .05 CarMax ... 19 73.63 +.55 +14.8 72.70 56.45 Carnival 2.00 14 60.58 +.98 -8.7 61.49 37 .01 CarpTech .80f 44 56.74 -.95 +11.3 31.57 11.10 Carrizo ... 47 22.75 -1.99 +6.9 173.19 112.69 Caterpillar 3.44f 17 139.34 +3.42 -11.6 70.82 50.10 CedarF 3.56 14 53.00 -.12 -18.4 147 .17 74.13 Celgene ... 27 90.37 -.84 -13.4 9.54 5.72 Cemex .29t ... 6.71 -.28 -10.5 11.52 7 .09 CenovusE .20 7 9.15 -.78 +0.2 30.45 24.81 CenterPnt 1.11 20 28.29 +.16 -0.2 23.40 13.16 CntryLink 2.16 11 23.48 +2.10 +40.8 59.83 43.61 ChemFinl 1.36f 18 57 .94 +.73 +8.4 58.08 42.00 Chemours n 1.00f 11 43.07 -1.69 -14.0 5.60 2.53 ChesEng ... 7 4.31 -.35 +8.8 133.88 105.30 Chevron 4.48 52 117 .80 -5.54 -5.9 10.90 6.96 Chicos .34 13 10.07 +.38 +14.2 70.52 29.63 ChinaSoAir .64e ... 31.49 -1.95 -39.2 530.68 247 .52 Chipotle ... cc 510.44 +24.97 +76.6 58.03 43.21 ChurchDwt s .87f ... 57 .15 +1.41 +13.9 227 .13 163.02 Cigna .04 18 188.34 +5.06 -7 .3 79.92 66.33 CinnFin 2.12 22 75.75 +1.36 +1.0 59.09 34.78 Cirrus ... 16 42.83 +.70 -17 .4 46.37 30.36 Cisco 1.32f 23 45.87 +2.09 +19.8 32.84 5.81 CgpVelICrd ... ... 7 .79 +.59 -44.6 80.70 64.38 Citigroup 1.80f 12 69.67 -.59 -6.4 116.82 73.34 CitrixSy s ... 31 110.86 -.58 +26.0 4.05 1.31 CleanEngy ... dd 2.81 +.11 +38.4 11.44 5.60 ClevCliffs ... 7 9.86 -.46 +36.8 150.40 113.57 Clorox 3.84 24 147 .53 +7 .32 -0.8 48.62 41.45 CocaCola 1.56 88 46.60 +.52 +1.6 12.93 10.55 CohStQIR .96 q 12.54 +.35 -0.9 29.03 25.16 CohStSelPf 2.06 q 28.22 +.43 -0.1 77 .91 61.28 ColgPalm 1.68 24 67 .50 +2.07 -10.5 44.00 30.43 Comcast s .76 17 35.60 +.52 -10.8 102.66 64.04 Comerica 2.40f 17 99.23 +2.09 +14.3 9.62 4.90 CmpTask .24 ... 5.95 +.19 +16.7 35.38 17 .11 Comtech .40 29 35.68 +1.15 +61.3 39.43 32.16 ConAgra .85 18 37 .48 +.83 -0.5 69.80 48.86 ConnWtrSv 1.25f 43 69.00 -.25 +20.2 73.76 42.27 ConocoPhil 1.14f 56 69.77 -2.17 +27 .1 20.72 10.31 ConsolCom 1.55 ... 12.07 +.81 -1.0 89.70 71.12 ConEd 2.86 17 81.17 +3.22 -4.4 236.62 195.89 ConstellA 2.96f 16 203.93 -9.37 -10.8 69.91 32.04 ContlRescs ... 54 63.00 -1.78 +18.9 40.78 22.58 CooperTire .42 36 29.75 -.30 -15.8 55.31 33.57 CorOnDem ... dd 53.89 +.36 +52.5 33.81 24.55 CorpOffP 1.10 16 30.57 +.63 +4.7 225.48 150.06 Costco 2.28f 32 225.68 +5.37 +21.3 21.68 10.73 Coty .50 ... 12.22 +.17 -38.6 179.12 141.75 CrackerB 5.00f 16 152.11 +5.78 -4.3 14.96 6.29 CS VSSilv ... q 6.89 -.82 -40.7 39.05 22.15 CrestEq rs 2.40 dd 38.85 +.85 +50.6 19.54 8.36 Crocs ... dd 18.67 +.14 +47 .7 62.27 40.10 CrownHold ... 17 41.12 -1.72 -26.9 56.46 38.04 Ctrip.com s ... 23 38.45 -1.55 -12.8 194.18 129.90 Cummins 4.56f 40 143.35 +3.06 -18.8 20.70 11.35 CybrOpt ... cc 19.90 +.75 +32.7 18.87 12.50 CypSemi .44 27 16.02 -.69 +5.1D-E-F 68.37 52.58 DCT IndlTr 1.44 33 68.69 +2.96 +16.9 11.57 9.71 DNP Selct .78 q 11.09 +.05 +2.7 116.74 94.25 DTE 3.53 20 113.62 +3.28 +3.8 113.54 76.27 Darden 3.00f 24 113.85 +4.38 +18.6 12.34 8.03 DeanFoods .36 10 8.20 -.32 -29.1 175.26 112.87 Deere 2.76f 28 140.59 +3.54 -10.2 5.56 .92 DenburyR ... dd 4.50 +.02 +103.6 31.42 6.98 Dermira ... dd 9.61 -.36 -65.4 20.23 10.36 DeutschBk .83e ... 11.20 -.62 -41.1 46.54 29.79 DevonE .32f 26 40.60 -2.24 -1.9 151.30 129.90 Diageo 3.20e ... 142.28 -.32 -2.6 21.92 10.19 DiamOffsh .50 26 16.15 -2.25 -13.1 5.16 3.07 DianaShip ... dd 4.09 -.11 +0.5 23.50 3.55 Diebold .40 5 4.21 +.26 -74.3 14.70 8.50 DigiIntl ... 45 12.70 -.40 +33.0 127 .23 96.56 DigitalRlt 4.04 59 124.03 +3.07 +8.9 98.75 49.91 Dillards .40 8 74.57 -11.26 +24.2 44.03 12.59 DxGBull rs ... q 13.66 -5.21 -56.9 25.76 7 .22 DrGMBll rs .09e q 7 .82 -3.19 -56.0 18.57 8.31 DxSCBear rs ... q 8.52 -.13 -30.6 81.93 57 .50 Discover 1.60f 14 77 .92 +3.40 +1.3 117 .90 96.20 Disney 1.68 16 112.48 -.20 +4.6 106.00 70.30 DollarGen 1.16f 18 106.38 +4.05 +14.4 116.65 73.20 DollarTree ... 14 95.61 +3.18 -10.9 85.30 61.53 DomEngy 3.34 15 71.75 +1.06 -11.5 295.24 166.74 Dominos 2.20f 45 285.04 -6.27 +50.8 52.58 38.19 Domtar g 1.74 18 50.53 +.86 +2.0 52.20 42.59 Donaldson .76f 26 48.54 +1.28 -0.8 77 .08 61.27 DowDuPnt 1.52 22 67 .79 +.05 -4.8 9.00 7 .53 DryStrt .52 q 7 .68 -.04 -11.1 43.50 26.61 Dropbox n ... ... 27 .51 -3.54 -3.4 9.31 8.40 DufPUC .60 q 8.50 +.07 -4.0 91.78 71.96 DukeEngy 3.71f 18 82.28 +2.32 -2.2 30.14 24.30 DukeRlty .80 23 28.94 +.11 +6.4 46.99 32.86 eBay s ... 16 34.01 -.08 -9.9 131.60 81.99 EOG Rescs .88f dd 114.77 -8.00 +6.4 39.72 25.10 ETF M AlH ... ... 27 .23 +.68 -6.9 89.85 69.82 Eaton 2.64 19 81.00 +.45 +2.5 17 .78 14.42 EV EEq2 1.05 q 17 .50 -.11 +15.0 9.84 8.02 EVTxMGlo .98 q 9.58 ... +2.1 150.46 125.74 Ecolab 1.64 31 147 .31 +.45 +9.8 83.38 57 .63 EdisonInt 2.42 16 69.88 +3.25 +10.5 156.87 100.20 EdwLfSci s ... 47 139.77 +1.71 +24.0 151.26 99.63 ElectArts ... 28 128.01 -3.31 +21.8 104.94 73.69 EliLilly 2.25 dd 105.55 +3.86 +25.0 116.90 79.71 EllieMae ... 72 102.65 -2.34 +14.8 21.00 18.00 ElmiraSB .92b 17 20.50 +.25 +5.3 10.45 5.30 EmergeES 2.68m dd 5.55 -.65 -22.8 75.25 57 .47 EmersonEl 1.94 29 74.86 +1.00 +7 .4 16.34 8.89 EnbrdgEPt 1.40 13 11.53 -.01 -16.5 42.10 29.00 Enbridge 2.68 ... 36.03 +.15 -7 .9 14.31 8.79 EnCana g .06 21 12.57 -.95 -5.7 17 .34 5.27 Endo Intl ... dd 15.64 -.01 +101.8 78.30 47 .77 Energen .08 27 76.72 +4.49 +33.3 19.34 12.80 EgyTrEq s 1.22 21 17 .92 -.19 +3.8 24.38 15.06 EngyTrfPt 2.26 22 22.93 -.06 +28.0 13.87 8.23 Enerpls g .12e 16 12.28 -.74 +25.4 20.00 13.80 EnLinkLLC 1.07 15 17 .35 ... -1.4 22.98 17 .65 Ennis Inc .90f 16 21.10 +.55 +1.7 7 .60 .76 Enphase ... dd 4.77 -.94 +97 .9 8.00 4.10 ENSCO .04 dd 6.17 -.97 +4.4 87 .85 71.95 Entergy 3.56 37 85.32 +1.93 +4.8 30.05 23.10 EntProdPt 1.72f 21 28.79 -.81 +8.6 58.22 47 .06 Evergy 1.60 25 57 .87 +.19 +9.6 66.15 52.76 EversrceE 2.02 21 63.24 +1.89 +0.1 1.74 .76 EvineLive ... ... 1.26 -.05 -10.0 71.60 37 .30 ExactSci h ... dd 48.84 -1.09 -7 .0 12.05 8.51 ExantasCap .20 dd 11.96 +.12 +27 .6 44.44 35.57 Exelon 1.38f 13 44.53 +1.75 +13.0 154.24 98.52 Expedia h 1.28f 60 131.03 -.86 +9.4 87 .69 55.80 ExpScripts ... 11 87 .39 +3.75 +17 .1 89.30 72.16 ExxonMbl 3.28 17 78.26 -1.16 -6.4 14.92 12.02 FNBCp PA .48 13 13.45 +.35 -2.7 218.62 149.02 Facebook ... 33 173.80 -6.46 -1.5 59.74 39.79 Fastenal 1.60f 26 59.51 +1.80 +8.8 274.66 204.69 FedExCp 2.60 11 246.94 +5.18 -1.0 26.40 9.78 FedNatHld .32 23 26.19 +1.62 +58.1 134.52 106.41 FedRlty 4.08f 22 129.36 +4.32 -2.6 149.85 103.65 Ferrari n ... ... 120.80 +.17 +15.2 5.75 2.87 Ferrellgs .40 dd 3.51 +.17 -18.0 24.95 12.35 FiatChrys ... ... 15.77 -.37 -11.6 42.52 32.67 FidlNatFn 1.28f 16 39.94 -.06 +1.8 16.94 12.63 FidusInvst 1.56a 9q 14.78 -.03 -2.6 34.67 24.66 FifthThird .72f 8 29.69 +.35 -2.1 24.83 14.73 FstData n ... 13 24.86 +.19 +48.8 8.48 4.93 FMajSilv g ... dd 5.25 -1.23 -22.1 81.72 45.26 FstSolar ... 31 51.00 -1.79 -24.5 37 .08 29.34 FirstEngy 1.44 8 37 .30 +1.06 +21.8 22.00 19.07 FlrtyTotR 1.63 q 19.81 +.08 -8.3 22.82 17 .21 FlowrsFds .72 22 20.63 +1.27 +6.8 62.09 37 .04 Fluor .84 42 56.82 +1.16 +10.0 59.40 28.42 FootLockr 1.38 21 50.70 +2.73 +8.1 13.48 9.35 FordM .60a 5 9.55 -.19 -23.5 73.62 52.63 FBHmSec .80 18 54.93 +.30 -19.7 20.25 13.22 FrptMcM .20 9 13.97 -1.14 -26.3G-H-I 24.23 18.83 GGP Inc .88 32 21.42 ... -8.4 164.76 96.42 GW Pharm ... dd 136.06 +1.11 +3.1 24.97 21.10 GabDvInc 1.32 q 24.01 -.01 +2.6 10.09 8.42 GabMultT .88e q 8.80 -.18 -4.3 7 .20 5.68 GabUtil .60 q 5.85 +.04 -17 .6 39.32 32.51 Gam&Lsr n 2.52 20 35.44 +.81 -4.2 35.68 21.84 Gap .97 15 31.28 -.05 -7 .5 65.96 50.86 Garmin 2.12f 21 65.35 +1.52 +9.7 36.59 32.20 GAInv 1.15e q 36.08 +.02 +4.9 230.00 184.21 GenDynam 3.72 20 193.68 +1.87 -4.8 25.55 11.94 GenElec .48 dd 12.30 -.47 -29.6 60.69 41.01 GenMills 1.96 10 47 .21 +2.03 -20.4 46.76 34.50 GenMotors 1.52 dd 36.38 -.21 -11.2 27 .92 18.42 GenesisEn 2.88f 58 23.74 +.39 +6.2 25.41 16.86 Gentex .44f 15 24.18 +.51 +15.4 107 .75 79.86 GenuPrt 2.88f 21 98.89 +.86 +4.1 5.32 2.89 Gerdau .02e ... 3.96 -.17 +6.5 89.54 64.27 GileadSci 2.28 8 72.92 -3.81 +1.8 42.36 34.52 GlaxoSKln 2.89e ... 41.25 +1.10 +16.3 57 .55 27 .79 GlobusMed ... 44 52.18 -.17 +27 .0 80.42 41.01 GoDaddy n ... cc 73.75 -2.29 +46.7 4.70 2.48 GoldFLtd .02e ... 2.49 -1.02 -42.1 15.55 10.38 Goldcrp g .24 15 10.74 -1.17 -15.9 275.31 214.64 GoldmanS 3.20f 19 233.38 +3.77 -8.4 36.07 20.75 Goodyear .56 8 24.01 -.27 -25.7 11.89 4.42 GoPro ... dd 6.20 +.24 -18.1 19.60 11.87 GovPrpIT 1.72 28 16.97 +.91 -8.5 77 .37 58.48 vjGrace .96 21 70.42 +.03 +0.4 16.74 12.65 GraphPkg .30 15 14.18 -.04 -8.2 65.60 47 .97 Greif A 1.68 17 52.99 -.19 -12.5 46.50 31.77 Griffin .40f ... 39.48 -1.02 +7 .6 5.99 3.80 Groupon ... ... 4.41 +.06 -13.5 37 .43 23.00 GuangRy .63e ... 22.74 -2.43 -31.9 44.24 20.16 H&E Eqp 1.10 11 33.56 -.87 -17 .4 30.59 21.48 HCP Inc 1.48 15 27 .22 +1.24 +4.4 24.75 18.36 HP Inc .56f 9 24.54 +.55 +16.8 55.89 45.02 HSBC 1.50e ... 44.92 -1.47 -13.0 44.37 25.41 HainCels lf ... ... 29.10 +1.01 -31.4 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 & MarketsUDow industrials1.41% (wkly)s 4-wk. 2.44%s YTD 3.84%VNasdaq-0.29% (wkly)t 4-wk. -0.05%s YTD 13.22%US&P 5000.59% (wkly)s 4-wk. 1.72%s YTD 6.60%US&P mid-cap0.71% (wkly)s 4-wk. 0.59%s YTD 5.77%URussell 200 0 0.36% (wkly)t 4-wk. -0.23%s YTD 10.25% 37 .76 22.99 NobleEngy .44 29 28.77 -1.81 -1.3 6.41 4.51 NokiaCp .19e ... 5.23 +.01 +12.2 5.84 1.82 NordicAm .23e dd 2.07 -.29 -15.9 54.97 37 .79 Nordstrm 1.48a 22 59.18 +6.60 +24.9 174.43 116.77 NorflkSo 3.20f 26 174.07 +2.13 +20.1 3.80 .63 NthnO&G ... 36 2.87 -.36 +40.0 360.88 264.35 NorthropG 4.80 31 294.39 +3.07 -4.1 18.36 15.06 NwstBcsh .68 20 18.34 +.52 +9.6 69.50 51.50 NwstNG 1.88 dd 65.10 +1.60 +9.1 94.19 72.30 Novartis 2.75e 16 83.04 +.94 -1.1 2.75 .96 Novavax ... dd 1.25 -.18 +0.8 58.37 44.28 NovoNord .96e ... 47 .46 +1.06 -11.6 88.68 53.50 NuSkin 1.47 38 79.75 -1.63 +16.9 70.48 51.67 Nucor 1.52 12 62.38 -1.07 -1.9 14.46 12.92 NuvDivA .85a q 13.21 +.03 -6.0 18.59 15.15 Nv AMT-Fr .78a q 15.20 -.05 -11.9 10.69 9.29 NvPfdInco .80 q 9.31 -.05 -10.0 14.57 13.00 NuvEqtP 1.00 q 14.31 +.01 +0.4 269.20 157 .37 Nvidia .60 46 244.82 -9.97 +26.5 29.37 22.70 NxStageMd ... dd 28.15 -.15 +16.2 37 .56 29.59 OGE Engy 1.33 20 37 .56 +.67 +14.1 5.91 4.17 OaktrSpL .38 dd 5.02 +.04 +2.7 9.06 7 .03 OaktStInco .62f 11 8.78 +.03 +4.5 13.90 6.69 OasisPet ... dd 12.08 -.96 +43.6 87 .67 58.44 OcciPet 3.12f cc 78.55 -.23 +6.6 30.90 24.02 OceanFst .60 17 29.34 +.52 +11.8 4.65 2.00 OfficeDpt .10 7 3.24 +.25 -8.5 20.55 15.38 OldNBcp .52 26 19.75 +.40 +13.2 22.34 17 .92 OldRepub .78 19 21.95 +.52 +2.7 38.84 27 .68 Olin .80 9 29.70 +.19 -16.5 32.98 24.90 OmegaHlt 2.64 12 32.72 +1.68 +18.8 27 .10 15.66 OnSmcnd ... 10 20.32 -1.02 -3.0 71.99 49.65 ONEOK 3.30f 49 67 .52 -1.38 +26.3 7 .24 2.66 OpkoHlth ... dd 5.61 +.19 +14.5 53.48 42.57 Oracle .76 55 48.36 +.04 +2.3 65.75 36.49 Orbotch ... 22 63.99 +.68 +27 .4 15.74 .70 OrchidsPP 1.40 4 2.55 +1.75 -80.1 2.38 .91 Organovo ... dd 1.26 +.13 -6.0 61.98 46.02 OrthoMed ... 72 54.23 +.27 -0.9 100.26 66.77 OshkoshCp .96 16 70.64 +.49 -22.3 49.75 39.00 OtterTail 1.34 24 49.50 +1.05 +11.4 29.85 14.07 OwensMin 1.04 10 15.89 +1.78 -15.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.25 +2.58 +0.9 25.70 12.36 PGT Inc ... 32 24.95 +.30 +48.1 163.59 119.77 PNC 3.80f 13 144.55 +1.00 +0.2 46.00 33.75 PNM Res 1.06 20 40.65 +.85 +0.5 93.12 67 .17 POSCO ... ... 70.19 -1.69 -10.2 122.07 100.36 PPG s 1.92f 19 108.42 +.96 -7 .2 39.90 25.30 PPL Corp 1.64 13 29.88 +1.04 -3.5 79.69 59.82 Paccar 1.12 11 67 .16 +3.88 -5.5 219.38 126.82 PaloAltNet ... dd 213.09 +.47 +47 .0 8.78 4.09 Pandora ... dd 8.02 +.08 +66.4 21.60 3.11 ParkDrl rs ... ... 3.18 -.52 ... 212.80 152.47 ParkerHan 3.04 21 169.57 +1.57 -15.0 33.43 21.12 ParsleyEn ... 47 28.37 -1.91 -3.6 73.10 54.43 Paychex 2.24 28 72.32 +1.30 +6.2 92.35 58.27 PayPal n ... 54 85.45 -1.56 +16.1 36.99 29.28 Pembina g 1.56 26 35.37 +.25 -2.2 36.90 20.05 PnnNtGm ... 34 33.05 +1.58 +5.5 7 .80 6.29 PennantPk .72 9 7 .72 +.04 +11.7 4.75 1.75 Penney ... 30 1.79 -.63 -43.4 54.83 38.33 Penske 1.40f 12 51.89 +1.33 +8.4 74.84 41.00 Pentair .70 13 42.80 -.48 -39.4 20.26 15.97 PeopUtdF .70 16 18.72 +.32 +0.1 122.51 95.94 PepsiCo 3.71 36 114.96 +2.09 -4.1 87 .72 63.11 PerkElm .28 33 85.36 +.44 +16.7 95.93 67 .53 Perrigo .76 dd 72.96 +3.06 -16.3 14.98 7 .55 PetrbrsA ... ... 9.38 -.66 -4.6 17 .20 8.44 Petrobras ... ... 10.71 -.80 +4.1 41.64 32.32 Pfizer 1.36 17 42.09 +1.16 +16.2 119.43 76.21 PhilipMor 4.56f 21 85.05 +2.49 -19.5 44.71 35.47 PhilipsNV .88e ... 42.86 -.05 +13.4 123.97 80.73 Phillips66 3.20f 26 115.44 -7 .15 +14.1 10.89 10.00 PimIncStr2 .96 q 10.77 +.02 +3.3 27 .54 17 .58 Pinduodou n ... ... 19.00 -.51 -28.8 92.42 73.41 PinWst 2.78 19 82.27 +.97 -3.4 213.40 125.46 PioNtrl .32f cc 173.20 -12.94 +0.2 14.80 7 .85 PitnyBw .75 5 8.08 -.07 -27 .7 27 .70 18.38 PlainsAAP 1.95 35 27 .08 -.19 +31.2 137 .66 87 .53 Polaris 2.40 29 108.25 +.83 -12.7 47 .48 35.61 PolyOne .70 19 43.11 -1.14 -0.9 168.54 128.53 Praxair 3.30 35 156.04 +1.25 +0.9 75.59 52.31 PrinFncl 2.12f 12 55.72 +1.74 -21.0 63.45 34.95 ProAssur 1.24a 27 47 .60 +2.55 -16.7 68.81 34.13 PrUltPQ s ... q 64.90 -.83 +40.4 41.56 7 .95 PUVixST rs ... q 8.62 -.24 -15.6 139.47 9.53 ProShtVx s ... q 14.11 +.06 -89.0 94.67 70.73 ProctGam 2.87 22 83.69 +2.26 -8.9 65.32 43.59 ProgsvCp .69e 27 66.28 +3.84 +17 .7 50.76 34.46 PrUShSP rs ... q 34.73 -.47 -15.4 30.24 11.82 PShtQQQ rs ... q 12.41 +.14 -42.3 8.01 5.51 ProspctCap .72 8 6.93 +.03 +2.8 127 .14 92.05 Prudentl 3.60 10 98.80 +1.83 -14.1 54.50 45.05 PSEG 1.80 19 53.81 +2.49 +4.5 234.90 180.48 PubStrg 6.80 24 223.57 +8.84 +7 .0 35.21 24.86 PulteGrp .36 16 28.09 -.65 -15.5 7 .72 6.89 PMMI .44 q 7 .21 +.04 -2.7 13.77 7 .02 QEP Res .08 27 9.28 -.72 -3.0 69.28 48.56 Qualcom 2.48 dd 66.06 +1.24 +3.2 116.49 90.10 QstDiag 2.00 21 111.44 +2.91 +13.1 147 .79 83.26 RLauren 2.50f 20 135.41 -.97 +30.6 20.65 11.93 RangeRs .08 16 14.86 -.84 -12.9 42.40 26.70 RavenInds .52 1 39.10 +.75 +13.8 102.17 74.14 RJamesFn .88f 19 91.43 +1.46 +2.7 39.73 27 .71 Rayonier 1.08 38 35.46 +1.38 +12.1 229.75 175.26 Raytheon 3.47 29 199.09 +2.74 +6.4 60.05 47 .25 RltyInco 2.53 33 58.85 +2.34 +3.2 17 .50 14.29 RedwdTr 1.20 12 16.37 +.33 +10.5 505.49 281.89 Regenrn ... 26 374.26 +5.48 -0.5 20.21 13.03 RegionsFn .56f 17 19.49 +.36 +12.8 97 .41 68.46 RelStlAl 2.00 19 88.58 +.54 +3.3 50.00 29.56 Replgn ... 95 49.52 +.25 +36.5 68.89 53.09 RestBrnds 1.80 20 61.55 -.53 +0.1 20.54 16.18 RetailOpp .78 57 19.33 +.39 -3.1 2.80 1.27 RiteAid ... 2 1.46 -.02 -25.9 210.72 155.81 RockwlAut 3.68 26 173.63 +.37 -11.6 139.63 121.46 RockColl 1.32 21 137 .51 +1.42 +1.4 184.00 105.60 Rogers ... 37 131.41 +1.73 -18.8 60.65 15.75 Roku n ... dd 56.07 -1.98 +8.3 312.38 227 .31 Roper 1.65 32 297 .88 +4.63 +15.0 87 .10 72.73 RoyalBk g 3.76 ... 78.74 +1.62 -3.6 135.65 101.20 RylCarb 2.40 15 115.72 +2.08 -3.0 76.99 55.88 RoyDShllB 3.76 99 65.21 -1.53 -4.5 73.86 54.27 RoyDShllA 3.76 96 63.19 -1.68 -5.3 90.26 65.65 Ryder 2.16f 19 77 .73 +1.69 -7 .7S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.40 +.94 +14.0 62.22 33.61 SCANA .49m 9 38.50 +.48 -3.2 106.35 89.46 SLGreen 3.25 38 105.86 +2.05 +4.9 29.36 12.29 SM Energy .10 dd 27 .39 -.97 +24.0 265.93 215.73 SpdrDJIA 3.98e q 256.51 +3.21 +3.7 129.52 111.06 SpdrGold ... q 112.13 -2.56 -9.3 44.23 36.77 SpdrEuro50 1.18e q 37 .55 -.37 -7 .8 286.63 241.83 S&P500ETF 4.13e q 285.06 +1.90 +6.8 101.55 74.37 SpdrBiot s .44e q 93.99 -.96 +10.7 37 .35 35.26 SpdrLehHY 2.30 q 35.86 +.05 -2.3 66.04 49.31 SpdrS&P RB .74e q 63.41 +1.09 +7 .7 51.94 37 .72 SpdrRetl s .49e q 51.20 +.21 +13.3 45.45 28.96 SpdrOGEx .73e q 39.70 -2.01 +6.8 50.00 38.25 SabnR 2.34e 21 45.10 -.96 +1.1 87 .05 51.10 Saia Inc ... 37 77 .20 +.90 +9.1 20.00 16.75 StJoe ... 54 17 .75 -.30 -1.7 149.35 89.10 Salesforce ... cc 145.02 -.49 +41.9 20.62 13.72 SallyBty ... 9 14.70 +.35 -21.6 10.54 5.66 SJuanB .65e 12 5.87 -.08 -28.8 6.19 2.40 SanchezEn ... dd 2.45 -.45 -53.9 50.65 37 .43 Sanofi 1.58e ... 42.04 +.47 -2.2 80.35 61.02 Schlmbrg 2.00 38 62.83 -3.21 -6.8 36.35 32.11 SchwIntEq .71e q 32.75 -.16 -3.9 9.63 1.42 SearsHldgs ... dd 1.32 -.60 -63.3 10.72 5.50 Seaspan .50 13 8.90 +.42 +31.9 122.98 100.49 SempraEn 3.58 18 116.85 +2.41 +9.3 20.27 14.86 SenHous 1.56 12 18.98 +1.06 -0.9 450.83 326.68 Sherwin 3.44 34 443.39 +1.26 +8.1 15.98 12.85 ShipFin 1.40 15 14.65 -.10 -5.5 6.50 2.05 SibanyeG .14r ... 2.10 -.45 -56.8 179.45 145.78 SimonProp 8.00f 24 178.48 +6.10 +3.9 7 .70 5.17 SiriusXM .04 39 6.97 +.01 +30.0 117 .65 86.13 SkywksSol 1.52f 19 91.85 -1.24 -3.3 27 .69 19.49 SmartFn rs ... 21 24.31 -.25 +12.0 133.38 96.13 Smucker 3.40f 15 114.59 +4.61 -7 .8 21.22 10.50 SnapInc A n ... ... 11.89 -.42 -18.6 185.47 140.83 SnapOn 3.28 16 175.34 +5.16 +0.6 130.25 57 .12 SodaStrm ... 46 129.85 +3.57 +84.6 22.55 19.70 SolarCap 1.64 12 21.87 +.16 +8.2 57 .18 46.55 SonocoP 1.64f 23 55.57 +.26 +4.6 55.82 36.25 SonyCp ... ... 54.87 +.22 +22.1 42.97 38.63 SourcC 1.00 q 40.41 +.29 -0.9 36.41 25.96 SoJerInd s 1.12 29 33.21 +.46 +6.3 53.51 42.38 SouthnCo 2.40 52 46.97 +1.44 -2.3 66.99 49.76 SwstAirl .64 10 59.68 +.69 -8.8 6.72 3.42 SwstnEngy ... 6 5.14 -.42 -7 .9 8.55 4.81 Sprint ... 4 6.13 +.10 +4.1 75.45 24.22 Square n ... ... 72.90 +2.30 +110.3 64.17 53.47 SP Matls .98e q 58.43 -.25 -3.5 91.79 77 .82 SP HlthC 1.01e q 91.09 +1.46 +10.2 58.95 48.76 SP CnSt 1.28e q 55.02 +1.78 -3.3 114.07 87 .89 SP Consum 1.12e q 112.51 -.21 +14.0 79.42 61.80 SP Engy 2.04e q 72.61 -2.68 +0.5 30.33 23.79 SPDR Fncl .46e q 28.17 +.20 +0.9 80.96 66.95 SP Inds 1.12e q 76.28 +1.21 +0.8 74.24 56.67 SP Tech .78e q 73.15 +.12 +14.4 57 .23 47 .37 SP Util 1.55e q 54.52 +1.53 +3.5 176.62 130.56 StanBlkDk 2.64f 20 141.39 +2.15 -16.7 11.35 8.74 StarGas .47f 15 9.65 +.11 -10.2 61.94 47 .37 Starbucks s 1.44f 24 53.56 +2.05 -6.7 114.27 82.43 StateStr 1.68 14 84.96 +.97 -13.0 52.10 32.20 StlDynam .75 13 43.73 +.12 +1.4 4.04 .48 SteinMart s .30 dd 2.62 -.03 +125.9 179.84 137 .70 Stryker 1.88 29 169.98 +4.10 +9.8 27 .05 21.85 SubPpne 2.40 35 24.33 +.42 +0.5 102.22 80.12 SunCmts 2.84f cc 101.86 +3.38 +9.8 70.83 45.16 SunHydrl .36 42 47 .62 +.45 -26.4 74.05 51.96 SunTrst 2.00f 14 73.72 +1.77 +14.1 28.85 18.53 SupGpCos s .40f 17 19.06 -.26 -28.6 20.45 10.00 Switch n .03e ... 10.30 -3.77 -43.4 34.20 17 .81 Symantec lf .30 9 19.46 +.36 -30.6 40.59 28.33 Synchrony .84f 11 30.37 +.96 -21.3 57 .40 40.27 SynovusFn 1.00 18 50.58 +1.05 +5.5 75.33 50.05 Sysco 1.44 30 74.83 +6.35 +23.2 47 .63 25.60 TAL Educ s ... cc 31.12 -3.48 +4.7 57 .08 22.64 TC PpLn 2.60 10 32.86 -.78 -38.1 101.49 66.44 TJX 1.56 23 100.35 +.04 +31.2 7 .00 3.70 TahoeRes .24 ... 3.78 -.56 -21.1 46.57 35.35 TaiwSemi .73e 18 40.13 -.90 +1.2 55.50 38.70 Tapestry 1.35 32 51.41 +3.48 +16.2 83.19 53.90 Target 2.56f 15 83.04 +.97 +27 .3 66.61 44.78 Taubmn 2.62f 22 63.70 +1.07 -2.6 111.10 75.31 TechData h ... 28 85.62 +1.31 -12.6 73.25 27 .35 Teladoc n ... ... 73.95 +2.10 +112.2 65.59 41.64 Tenneco 1.00 7 43.26 +.46 -26.1 44.27 29.90 Teradata ... 25 40.59 -.04 +5.5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 305.50 -49.99 -1.9 25.14 10.85 TevaPhrm .73e 11 24.22 +1.74 +27 .8 120.75 79.60 TexInst 2.48 28 109.64 -.45 +5.0 70.86 44.29 TexRdhse 1.00 30 66.10 +2.90 +25.5 26.50 13.50 Textainer .96 dd 14.25 +.20 -33.7 69.36 47 .24 Textron .08 36 66.65 +.90 +17 .8 236.29 172.15 ThermoFis .68 29 230.00 -1.42 +21.1 20.00 7 .92 3D Sys ... dd 19.04 -.84 +120.4 259.77 190.57 3M Co 5.44 28 204.77 +2.81 -13.0 141.64 86.15 Tiffany 2.20 38 128.56 -5.78 +23.7 55.65 41.85 Timken 1.12 19 47 .70 -.50 -3.0 93.60 74.48 Torchmark .64 7 88.18 +1.57 -2.8 75.46 50.14 TorDBk gs 2.68 ... 60.30 +1.33 +2.9 65.69 49.75 Total SA 2.71e ... 60.09 -1.73 +8.7 140.99 111.29 Toyota ... ... 123.28 -.95 -3.1 14.34 7 .20 Transocn ... dd 10.76 -1.80 +0.7 150.55 113.76 Travelers 3.08f 17 130.42 +1.55 -3.8 28.32 22.63 TriContl 1.02e q 27 .67 +.31 +2.7 52.95 48.56 TriCntl pf 2.50 ... 51.52 ... +2.2 60.15 31.52 TriNetGrp ... 38 58.34 +1.66 +31.6 39.19 27 .88 Trinity .52 8 36.78 -1.05 -1.8 29.55 19.30 TrueBlue ... 18 28.75 +.05 +4.5 9.70 7 .51 TrstNY .26 17 9.25 ... +0.5 66.26 32.86 Tuppwre 2.72 dd 33.46 -.55 -46.6 3.59 2.18 TurqHillRs ... 21 2.35 -.13 -31.5 50.15 24.81 21stCFoxA .36 21 45.38 -.10 +31.4 47 .79 15.77 Twitter ... dd 32.73 +.72 +36.3 98.58 46.50 2U ... dd 79.06 +6.88 +22.6 40.33 32.88 UDR 1.29 25 39.83 +1.24 +3.4 55.39 42.51 UGI Corp 1.04 12 55.47 +1.18 +18.1 34.59 13.12 UltraClean ... 6 13.68 -.24 -40.8 24.70 11.40 UndrArm s ... 35 20.49 -.14 +42.0 193.05 135.95 UniFirst .45f 24 185.05 -1.00 +12.2 61.62 51.56 UnilevNV 1.43e ... 56.72 +.73 +0.7 151.50 102.87 UnionPac 3.20f 10 149.46 +.62 +11.5 28.68 15.29 Unit ... 14 26.32 +.29 +19.6 135.53 101.45 UPS B 3.64 21 121.80 +3.44 +2.2 190.74 106.52 UtdRentals ... 8 150.51 +1.92 -12.4 58.50 48.49 US Bancrp 1.20 14 53.29 +.19 -0.5 15.25 9.34 US OilFd ... q 13.69 -.39 +14.0 47 .64 23.16 USSteel .20 17 30.07 +.10 -14.5 139.24 109.10 UtdTech 2.80 23 134.44 +2.04 +5.4 264.30 186.00 UtdhlthGp 3.60 23 262.33 +1.97 +19.0 23.42 13.81 UnitGrp 2.40 51 19.97 +1.17 +12.3 71.60 45.95 UnvslCp 3.00f 8 59.70 +3.50 +13.7 58.73 34.57 UnumGrp 1.04f 1 36.00 +.82 -34.4 2.00 .96 UraniumEn ... dd 1.61 -.10 -9.0V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 91.63 -4.66 +23.8 15.24 9.53 Vale SA .29e 13 13.00 -.39 +6.3 13.38 10.61 VlyNBcp .44 21 11.95 +.26 +6.5 25.58 18.15 VanEGold .06e q 18.72 -1.84 -19.4 24.33 19.47 VnEkRus .01e q 19.84 +.26 -6.5 19.91 16.27 VanE EMBd .98 q 16.45 -.11 -13.3 114.55 84.48 VnEkSemi .58e q 102.83 -2.80 +5.1 29.87 21.70 VEckOilSvc .47e q 24.02 -1.46 -7 .8 37 .76 26.78 VanE JrGld ... q 27 .49 -3.11 -19.5 108.99 91.60 VangDivAp 1.82e q 108.02 +1.86 +5.9 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 41.34 -1.02 -10.0 63.60 54.26 VangEur 1.71e q 55.33 -.52 -6.5 47 .89 41.57 VangFTSE 1.10e q 42.38 -.23 -5.5 71.74 58.00 Vectren 1.80 28 71.50 +.13 +10.0 69.92 46.55 Ventas 3.16 17 59.67 +2.71 -0.6 8.75 6.52 Vereit .55 cc 7 .96 +.41 +2.2 23.14 14.90 VeriFone ... 32 23.03 +.02 +30.0 159.11 97 .38 Verisign ... 39 150.75 -2.17 +31.7 54.77 43.97 VerizonCm 2.36 7 54.79 +2.32 +3.5 61.85 49.20 ViadCorp .40 30 60.75 +1.40 +9.7 11.18 8.34 Viavi ... 32 11.03 +.42 +26.2 19.14 7 .07 Vipshop ... 6 7 .15 -1.99 -39.0 143.14 100.75 Visa s .84 47 141.33 +1.81 +24.0 26.50 16.65 VishayInt .34f dd 22.55 -.65 +8.7 24.81 17 .07 VistraEn n ... ... 22.42 -.36 +22.4 165.00 95.11 VMware ... 40 150.88 -2.33 +20.4 32.75 22.47 Vodafone 1.82e ... 22.78 -.92 -28.6 141.20 108.17 VulcanM 1.12 23 110.34 -.17 -14.0 169.55 103.80 WD 40 2.16 42 171.70 +6.35 +45.5 70.09 58.48 WEC Engy 2.21 22 68.26 +1.66 +2.8 72.41 59.23 WP Carey 4.06 18 66.28 +1.38 -3.8 19.78 9.38 WPX Engy ... dd 17 .63 -.71 +25.3 109.98 77 .50 WalMart 2.08f 23 97 .85 +7 .67 -0.9 83.89 59.07 WalgBoots 1.76f 15 69.99 +3.94 -3.6 31.65 11.22 WarrMet n .20 ... 23.18 -1.92 +17 .6 33.75 24.92 WREIT 1.20 31 31.76 +1.09 +2.1 91.15 75.09 WsteMInc 1.85 20 91.34 +1.40 +5.8 220.20 177 .58 Waters ... 28 187 .55 -2.44 -2.9 4.72 2.07 WeathfIntl ... dd 2.61 -.34 -37 .4 69.63 44.04 WebsterFn 1.32 22 67 .52 +.61 +20.2 105.73 40.93 WtWatch ... 49 70.34 -4.78 +58.9 33.83 25.67 WeinRlt 1.58 11 31.08 +1.06 -5.4 66.31 49.27 WellsFargo 1.72f 14 58.86 +.81 -3.0 75.58 49.58 Welltower 1.68e 15 66.70 +3.56 +4.6 18.59 13.57 Wendys Co .34 20 18.42 +.77 +12.2 12.10 11.20 WAstInfSc .38 q 11.43 -.10 -3.1 106.96 61.54 WDigital 2.00 7 64.63 -.16 -18.7 22.21 18.38 WstnUnion .76 10 18.91 +.07 -0.5 26.38 20.52 WestpacBk 1.52e ... 22.11 +.65 -9.3 71.55 52.78 WestRck 1.72 16 55.32 +.32 -12.5 38.39 30.95 Weyerhsr 1.28 31 35.65 +1.60 +1.1 190.73 122.20 Whrlpl 4.60f dd 127 .24 -.08 -24.5 33.67 24.00 WmsCos 1.36 12 30.47 -1.32 -0.1 37 .01 31.65 WT MCD s ... q 37 .08 +.40 +5.1 89.30 65.76 Woodward .57 29 80.10 -.02 +4.7 37 .01 19.79 WorldFuel .24 12 25.80 -.67 -8.3 85.93 20.62 WldW Ent .48 cc 79.49 +.13 +159.9 52.66 39.52 Worthgtn .92f 15 45.11 +.09 +2.4 203.63 126.78 Wynn 3.00 39 142.33 -5.44 -15.6 52.22 41.51 XcelEngy 1.52 21 48.29 +.76 +0.4 37 .42 23.52 Xerox rs 1.00 34 26.94 +.71 -7 .6 78.02 60.12 Xilinx 1.44 36 71.02 -.14 +5.3 17 .61 8.07 YRC Wwde ... dd 9.00 -.11 -37 .4 3.80 2.40 Yamana g .02 dd 2.70 -.33 -13.5 39.00 27 .45 YorkWater .67 29 30.65 +1.10 -9.6 88.07 72.61 YumBrnds 1.44 30 83.81 +.87 +2.7 22.67 12.84 ZTO Exp n ... ... 19.33 -1.80 +22.0 23.70 10.20 Zagg ... 16 15.35 +.45 -16.8 64.31 26.33 Zendesk ... dd 61.71 -1.19 +82.4 129.34 104.28 ZimmerBio .96 17 123.86 +1.29 +2.6 93.67 60.04 Zoetis .50 42 91.47 -.23 +27 .0 4.57 3.20 Zynga ... 62 3.72 -.10 -7 .0

PAGE 21

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When "Star Trek's" Mr. Spock said, "Live long and prosper," he could have been telling 21st-century folks to start taking advantage of the longevity revolution that was sweeping over them „ one that promised a longer life than their grandparents could have imagined, but did not guarantee they would prosper, either in good health or overall quality of life. That, the logical Vulcan would have pointed out, depends on wise choices. But there are some basic guidelines that will keep your brain sharp, your muscles and bones strong, and your blood owing through open, exible veins so that you can thrive. As medical science defeats ever more diseases, even people who become seriously ill are living longer and longer. Yet in some countries (like our U.S. of A.) a corrupted food supply, sedentary lifestyle, the obesity and diabetes epidemics and a surge in deaths from illicit drug use, suicide and gun violence are shortening lives. Two competing forces are at work. In 1800, children had a 34 to 40 percent chance of dying before age 10 and some researchers say that if kids made it to age 20, they could expect to live only another 20 years. But by 1929, life expectancy for newborns had increased to 57.1 years, and by 2014 it hit 78.8 years. And the number of folks living to be 100 is skyrocketing. In 2016, the National Center for Health Statistics revealed that death rates in the U.S. rose for eight of the top 10 leading causes of death (heart disease, cancer, respiratory problems, unintentional injury, stroke, Alzheimer's disease, diabetes, inuenza/pneumonia, kidney disease and suicide). Life expectancy declined for the rst time in over 20 years. Thirty percent of American adults are obese, and obesity shortens your life by eight years, while heart disease reduces longevity for about 610,000 Americans annually. A recent study found 17 years post-heart attack, the survival rate for white men was just 8.3 percent (rst heart attack at age 66), while the rate for white women (rst heart attack at 70) was 6.7 percent; survival rates for African-American men and women were 5.4 percent and 5.8 percent, respectively! Eighty to 90 percent of chronic disease in the U.S. is preventable these days, so, the solution ... 1. Eat a plant-based diet „ and know when to get the nutrients you need. In addition to making sure you get up to nine servings of fresh fruits and veggies daily, think about when you need more UNPROCESSED carbs, including 100 percent whole grains (before you work out or heading into a test or intense job); when protein will best fuel your mind and body (post-exercise, to build muscle); and when you need hydration (all day „ and make it water, tea and black coee). Keep animal protein, if you eat it, as a side dish and no red or processed meats. 2. Move often. While it's essential to get 30-plus minutes of added physical activity daily and two to three strength-building workouts a week, it's as important to move as often as you can; take a break from sitting by any means possible. 3. Sleep well „ for seven to eight hours nightly in the dark. 4. Make time for friends, family and good works to calm your mind, lower your blood pressure and open your heart. 5. See your doctor regularly for recommended screenings (mammograms, colonoscopies, blood glucose checks, etc.). You'll spot potential problems that you can short-circuit. Then you'll live long and prosper!DEAR ABBY: My husband and I are proud parents of our rst child, a girl. Despite his excitement, her arrival has caused his childhood sexual abuse by his stepfather to resurface with more detail than he previously remembered. It has reached the point that if he isn't thinking about suicide, he's grilling me for reasons why I love him, which he doesn't believe. He recently told me he's afraid of holding our 4-month-old daughter or changing her diaper in case he does something abusive by mistake. Besides constant reassurances and encouragement, how can I help the man I love when he refuses the outside help denied to him as a child? „ Worried Wife In Mississippi DEAR WORRIED WIFE: It is extremely important that your husband get professional help NOW! What his stepfather did was not his fault. There are at least nine rape treatment centers throughout the state of Mississippi. Your husband needs to go to one before he does something to hurt himself. DEAR ABBY: I am a 20-year-old female college student who often comes home to sleep because it's close to my job, and it's my primary residence during the summer and holidays. I love my family very much, but I'm having a problem because my mother insists on sleeping in my bed with me while I'm there. My stepdad snores incredibly loudly, and he refuses to get help. Mom often can't sleep because of it. Sometimes he sleeps on the couch and she'll get a reprieve. However, several times a week, Mom will sleep in my bed. How can I get my personal space back? I would value some advice. „ Over It In Bualo DEAR OVER IT: Because your stepdad's snoring can't be heard from the couch, on nights when your mother needs to sleep in your bed, why don't YOU take the couch? That way all of you can get a good night's rest. Dear Heloise: Just a reminder: With TICK SEASON in full swing, check your pet thoroughly. I've found a tick on my dog's lip, and once on an eyelid. „ Lucille in Barrington, N.H. Great reminder, Lucille. Tick season runs through September. The deer tick is the biggest problem when it comes to ticks „ they can transmit Lyme disease. Make sure your pets are on ea and tick preventive medication, and talk with your veterinarian about other safety precautions. „ Heloise Dear Heloise: I've noticed over the years a few trends in pet names. Years ago, the trend was to name your pet after its physical characteristics. Then the vibe was to name your pal a traditional "people" name. I know both a Brian and a Susan of the four-legged variety! What's the new trend up and coming? „ A Reader in PittsburghFive steps on how to successfully "live long and prosper!" Daughter's birth triggers memories of abuse in dad A season for being tickedHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 ARIES (March 21-April 19). The price of a thing is not money. Money is only a representation of eort „ someones eort, though maybe not the person exchanging the money. Things are worth the life thats been exchanged for them. TAURUS (April 20-May 20). A visit is in the works. Having some time to prepare will give you an advantage. Of course, what happens in the moment is all that matters. But preparation relaxes you, and that makes said momentŽ all the more pleasurable. GEMINI (May 21-June 21). Being surprised or startled might be fun for some and a lot less fun for others. When it comes to control, people have varying needs. Life might startle you today „ not your favorite thing, but youll do something good with the rush. CANCER (June 22-July 22). Though you live in the midst of an ever-active crew, you could only describe this existence from a distance. Its why you owe yourself, and everyone, a vacation. LEO (July 23-Aug. 22). This existence is one of interpretation. One thing can mean many things, depending on whom you ask. The truth is often a soft blend of many dierent interpretations, which is why its important to stay open to ambiguity. VIRGO (Aug. 23-Sept. 22). There are things youre compelled to do. It feels as though providence is pushing you toward them in spite of rationality. What makes no sense and is costly and, by all objective opinion, rather dumb might actually be just the thing. LIBRA (Sept. 23-Oct. 23). It doesnt have to be an ocial party to be a party.Ž There will be quite a lot of details to tend to in the name of making a gathering memorable. Remember, a party is only as good as the people attending it. SCORPIO (Oct. 24-Nov. 21). Sometimes you have to be cruel to be kind, or so they say, although maybe its just a matter of being kind and truthful upfront instead of letting untruths linger, stagnate and become toxic. SAGITTARIUS (Nov. 22-Dec. 21). You wake up thinking about a thing then fall asleep thinking about it and then wake up again with it on your mind. Time to do something about that, as its taking up more room in your brain than is fair to the other things. CAPRICORN (Dec. 22-Jan. 19). Dont concern yourself with the comings and goings of other people. Concern yourself with your own happiness and most of that will, by extension, be settled. AQUARIUS (Jan. 20-Feb. 18). Theres almost nowhere you can go to air your opinions without oending or delighting someone. Take care in your choosing of condantes. The walls have ears. PISCES (Feb. 19-March 20). Its no fun to watch someone doing the thing they know they can do. The fun is in watching a person do the thing they think they cant do. Internal conicts are more real than external ones. TODAYS BIRTHDAY (Aug. 18). Its a power year. You will weave a mystery in November. Maybe you dont start out trying to do this, but it happens, and your life story gets very interesting with this bit. Professions of love happen in March and June. The nancial picture gets more to your liking in September, and a deal in January makes a dierence, too. Libra and Cancer adore you. Your lucky numbers are: 9, 50, 1, 27 and 14. 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 18, 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 18, 2018ODD NEWSWATERVILLE, Maine (AP) „ A Maine restaurant says news about the anger surrounding a change in its french fries has reached people all over the world. Bolleys Famous Franks co-owner Leslie Parsons tells the Kennebec Journal a newspaper in China wanted to try its fries and it received a call from people representing TV chef Rachael Ray. The Journal had reported the Waterville restaurant faced threats of violence when it changed from crinkle-cut to straightcut fries in June. Parsons says the change was a “nancial decision because crinkle-cut fries required special blades that needed to be bought monthly. She says many people felt as new owners they were changing tradition at Bolleys, which had served crinkle-cut fries since it opened in 1962. Parsons says despite the criticism 99.9 percentŽ of its customers are awesome.Ž Restaurant cites worldwide freakout over its french fries ALMANACToday is Saturday, Aug. 18 the 230th day of 2018. There are 135 days left in the year.Today in historyOn August 18, 1920 the 19th Amendment to the Constitution, guaranteeing all American womens right to vote, was ratified as Tennessee became the 36th state to approve it.On this dateIn 1587 Virginia Dare became the first child of English parents to be born in present-day America, on what is now Roanoke Island in North Carolina. (However, the Roanoke colony ended up mysteriously disappearing.) In 1894 Congress established the Bureau of Immigration. In 1914 President Woodrow Wilson issued his Proclamation of Neutrality, aimed at keeping the United States out of World War I. In 1954 during the Eisenhower administration, Assistant Secretary of Labor James Ernest Wilkins became the first black official to attend a meeting of the presidents Cabinet as he sat in for Labor Secretary James P. Mitchell. In 1963 James Meredith became the first black student to graduate from the University of Mississippi. In 1983 Hurricane Alicia slammed into the Texas coast, leaving 21 dead and causing more than a billion dollars worth of damage.Todays birthdays Former first lady Rosalynn Carter is 91. Olympic gold medal decathlete Rafer Johnson is 83. Actor-director Robert Redford is 82. Actor Henry G. Sanders is 76. Actor-comedian Martin Mull is 75. Rhythm-and-blues singer Sarah Dash (LaBelle) is 73. Rock musician Dennis Elliott is 68. Comedian Elayne Boosler is 66. Actor Denis Leary is 61. Actress Madeleine Stowe is 60. Actor Adam Storke is 56. Actor Craig Bierko is 54. Rapper Masta Killa (Wu-Tang Clan) is 49. Actor Christian Slater is 49. Actor Edward Norton is 49. Actor Malcolm-Jamal Warner is 48. Actress Kaitlin Olson is 43. Rock musician Dirk Lance is 42. Actor-comedian Andy Samberg (TV: Saturday Night LiveŽ) is 40. Actress Mika Boorem is 31. Actress Maia Mitchell is 25. Actress Parker McKenna Posey is 23.Bible verseFor God hath not given us a spirit of fear; but of power, and of love, and of a sound mind.Ž „ II Timothy 1:7 Be as quick to reject what is not of God as to receive what is from him. Fear is not from God; therefore, turn up your faith and turn your back on fear. Father, in Jesus name, we plead his precious blood over every tormenting fear that is dragging us down and holding us back from your best. We praise you. She shot back on Twitter Friday that she was the one who “nally got thru to the reality star in the White House with the realities ($21.6M) of parades/ events/demonstrations in Trump America (sad).Ž District of Columbia of“cials called the price-gouging charge by Trump patently false.Ž A city of“cial said the $21.6 million estimate of the costs the city would incur was their best stab at it,Ž since they did not know what the exact route would be or how long it would last. The of“cial, who wasnt authorized to discuss the matter publicly and spoke on condition of anonymity, said there had been little interaction with the Pentagon and few details provided. Trump decided he wanted a military parade in Washington after he attended Frances Bastille Day celebration in the center of Paris last year. Several months later Trump praised the French parade, saying, Were going to have to try and top it.Ž It was a demand that drew criticism not just from Trumps political opponents but some Republicans too. As the Pentagon began planning for the U.S. version, the cost became a politically charged issue „ as did the prospect of streets in the nations capital being churned up by tank treads. According to of“cials familiar with the unfolding events, senior Pentagon leaders were briefed Wednesday about the parade costs. But of“cials said the estimates were still preliminary and so were not submitted to Mattis or Gen. Joseph Dunford, chairman of the Joint Chiefs of Staff. The of“cials spoke on condition of anonymity to discuss private meetings and conversations. When details came out publicly Thursday, senior White House of“cials, including Chief of Staff John Kelly, were angry about the $92 million amount, which was more than triple early estimates of $10 million to $30 million by the White House budget director. Its not clear when Trump was told, but the order to cancel the parade came quickly and was made by the end of the work day. The Pentagon announced the decision just before 8 p.m. Throughout the day, multiple U.S. of“cials had con“rmed the $92 million estimate that was put together by the interagency parade planning group. And Pentagon of“cials did not push back or at any point suggest the reporting was wrong. Still, when asked about the price Thursday evening, Mattis excoriated the media and said he had seen no such estimate. Im not dignifying that number ($92 million) with a reply. I would discount that, and anybody who said (that number), Ill almost guarantee you one thing: They probably said, I need to stay anonymous. No kidding, because you look like an idiot. And No. 2, whoever wrote it needs to get better sources. Ill just leave it at that,Ž Mattis told reporters traveling with him.PARADEFROM PAGE 1they were ”eeing violence in their home countries in Central America and planned to seek asylum. The court is upholding the rights provided to all persons under the United States Constitution, rights that are particularly important to minor children seeking refuge through asylum,Ž Sabraw wrote. In late June, Sabraw ordered that children under 5 be rejoined with their parents in 14 days and children 5 and older be rejoined in 30 days. The order came days after President Donald Trump, amid public outrage about children being taken from their parents, halted the zero-toleranceŽ policy implemented in the spring that split up families at the border. As of Thursday, the government had reuni“ed 2,089 children with their parents or others, including sponsors. Nearly 600 were still separated.ASYLUMFROM PAGE 1 incidents in the Sunshine State often spreads across the internet faster than a startled palmetto bug in the middle of the night. It does not on most days refer to those men and women who have sought public of“ce. (Although the record must re”ect some notable incidents over the years including a “st “ght in the Florida House, a parking lot brawl instigated by insults hurled on the radio, and a county commissioner who ”ed the country amid a tangled tale involving drugs and a stolen car.) But consider these recent events: A city commission candidate on Floridas east coast told The Daytona Beach NewsJournal on Wednesday that his Facebook account was hacked and that the hacker put up an ad attacking his opponent for passing on genetically defective breast milk. Melissa Howard, a candidate for the Florida Legislature, dropped out of her race this week after it was revealed that she had falsely claimed to have a college degree and posted a purported copy of her diploma online. Howard had previously posted a photo of herself with what looked like a Miami University diploma. But the Ohio university later sent reporters a statement saying she attended the school, but never graduated. The Miami Herald reported that the mayor of Hallandale Beach in south Florida on Monday accused a city commissioner of making a living from sphincter bleachingŽ after she questioned whether he made a living at all. Mayor Keith London was appointed to his job earlier this year after the previous mayor was arrested and charged with accepting illegal Russian campaign donations. The Herald acknowledged it wasnt clear what London meant. Commissioner Anabelle Lima-Taubs mother does own a spa that sells skin-bleaching cream but she told the paper she doesnt work there. One veteran political observer in Florida isnt convinced that Floridians are witnessing a new trend. Instead Steve Schale, a Democratic strategist, contends the rise of social media has made it more likely that such incidents get attention. I dont think its any more or less crazy,Ž Schale said. I think its more out there. ... For democracy to be representative, the public space is going to have its share of people who are nuts.Ž OK, America, you have been warned.FLORIDAFROM PAGE 1By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ Its not just audiotapes. Omarosa Manigault Newman has a stash of video, emails, text messages and other documentation supporting the claims in her tell-all book about her time in the Trump White House, a person with direct knowledge of the records told The Associated Press Friday. Manigault Newman has made clear that she plans to continue selectively releasing the pieces of evidence if President Donald Trump and his associates continue to attack her credibility and challenge the claims in her book, Unhinged.Ž Shes already dribbled out audio recordings of conversations, and video clips, texts or email could follow, according to the person who described what Manigault Newman has called a multimedia treasure trove.Ž The person was not authorized to discuss the issue publicly and asked for anonymity. I will not be silenced. I will not be intimidated. Im not going to be bullied by Donald Trump,Ž the former Trump aide told The Associated Press this week as she seemed to dismiss a threat from Trumps campaign. She spoke to the AP hours after Trumps campaign announced it was “ling an arbitration action against her alleging shed violated a signed agreement with the campaign that prohibits her from disclosing con“dential information. She told PBS in a separate interview this week: I have a signi“cant amount, in fact, a treasure trove, of multimedia backup for everything thats not only in Unhinged,Ž but everything that I assert about Donald Trump.Ž Manigault Newman claims Trump of“cials offered her a job on the campaign as a way of silencing her, after she was “red from the White House. Shes accused Trump of being racist and suffering from a mental decline. The White House has countered by branding Manigault Newman as a disgruntled former staffer with credibility issues who is now trying to pro“t from a book based on false attacks against an individual she has called a mentor and has admired for more than a decade. Trump has also lashed out at Manigault Newman, calling her a lowlife,Ž wacky and derangedŽ and a dog.Ž Simon & Schuster this week also dismissed threatened legal action from Trumps campaign. A campaign attorney told Simon & Schuster in a letter that UnhingedŽ violated Manigault Newmans con“dentiality agreement, but the publisher responded that it was acting well withinŽ its rights. UnhingedŽ has spent the past few days at No. 2 on Amazon.coms best-seller list, trailing only Rachel Hollis lifestyle book Girl, Wash Your Face.ŽSource: Its not just audio, Omarosa has video AP PHOTOTelevision personality and former White House staer Omarosa Manigault Newman listens during an interview with The Associated Press, Tuesday, in New York. By JILL COLVIN and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ President Donald Trump said Friday that he suspects hell very quicklyŽ revoke the security clearance for a Justice Department of“cial whose wife worked for the “rm involved in producing a dossier on Trumps ties to Russia. Signaling that his efforts to target clearances over his frustration with the Russia investigation were not over, Trump tweeted that it was a disgraceŽ for Bruce Ohr to be in the Justice Department. His comments came two days after he yanked the security clearance of former CIA Director John Brennan, saying he had to do somethingŽ about the riggedŽ federal probe of Russian election interference. Critics have cast it as an act of political vengeance. Ohr has come under Republican scrutiny for his contacts to Glenn Simpson, co-founder of Fusion GPS. The opposition research “rm hired former British spy Christopher Steele during the 2016 presidential campaign to compile the dossier on Trump and his Russia ties. Ohrs wife, Nellie, worked for Fusion GPS during the campaign „ something Trump has tweeted about to highlight his assertions of political bias behind the Russia investigation. Former U.S. security of“cials on Thursday issued scathing rebukes to Trump for moving against Brennan. Trumps admission that he acted out of frustration with the Russia probe underscored his willingness to use his executive power to “ght back against an investigation he sees as a threat to his presidency. Legal experts said the dispute may add to the evidence being reviewed by special counsel Robert Mueller. In an opinion piece in The New York Times, Brennan said Trumps decision, announced Wednesday, to deny him access to classi“ed information was a desperate attempt to end Muellers investigation. Brennan, who served under President Barack Obama and has become a vocal Trump critic, called Trumps claims that he did not collude with Russia hogwash.Ž The only question remaining is whether the collusion amounts to a constituted criminally liable conspiracy,Ž Brennan wrote. Later Thursday, the retired Navy admiral who oversaw the raid that killed Osama bin Laden called Trumps moves McCarthy-era tactics.Ž Writing in The Washington Post, William H. McRaven said he would consider it an honorŽ if Trump would revoke his clearance, as well. Through your actions, you have embarrassed us in the eyes of our children, humiliated us on the world stage and, worst of all, divided us as a nation,Ž McRaven wrote. That was followed late Thursday by a joint letter from 15 former senior intelligence of“cials calling Trumps action ill-considered and unprecedented.Ž They said it has nothing to do with who should and should not hold security clearances „ and everything to do with an attempt to sti”e free speech.Ž Then on Friday, 60 former CIA of“cials issued their own statement, joining a chorus of opposition from the intelligence community to Trumps decisions to threaten to or actually pull clearances. They said former government of“cials have a right to express unclassi“ed views on national security issues without fear of being punished for doing so. They said they did not necessarily concur with all the opinions expressed by Brennan, or the way in which he expressed them. But they said they believe the country will be weakened if there is a political litmus test applied before seasoned experts are allowed to share their views.ŽTrump warns hell revoke clearance of Justice Dept official AP PHOTOPresident Donald Trump speaks to members of the media before boarding Marine One on the South Lawn of the White House, Friday.FROM PAGE ONE

PAGE 25

No contract yet for BryantFree agent receiver Dez Bryant left Cleveland without a contract, but conversations continueŽ between the sides. See page 3INDEX | Lottery 2 | Golf 3 | Pro baseball 2,4 | Scoreboard 5 | Auto racing 3 | NFL 3 HIGH SCHOOL FOOTBALL SCOREBOARDMARINER 13 CHARLOTTE 52 Front PORT CHARLOTTE 16 HARDEE 20 Front BISHOP VEROT 9 LEMON BAY 7 Front ISLAND COAST 20 NORTH PORT 17 Front PLANT 25 VENICE 25 Page 6 DESOTO COUNTY 20 CARDINAL MOONEY 30 Page 6SPORTSSaturday, August 18, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSports By JACOB HOAGSTAFF WRITERThere was little excitement for nearly two full quarters in Fridays Kickoff Classic matchup between Port Charlotte and Hardee high schools. That was until a 50-second stretch in the fourth quarter that saw four plays for 210 yards and three scores between the two squads. The sudden offensive surge ended with Hardee getting a 20-16 edge that they would hold for the preseason win. We chose to play a good football team, we didnt play a soft team,Ž Port Charlotte coach Jordan Ingman said. We gave them a bunch of points. Our kids played with an incredible effort, you just cant spot a good football team 21 points.Ž After a stagnant third quarter with the Pirates holding a 10-6 lead, Hardee broke free “rst with a 61-yard touchdown run by senior Randy McLeod, his “rst of two scores. On the ensuing play, Port Charlotte threw a not-yet-seen wrinkle into the offense that retook the lead. Down 13-10, sophomore quarterback Logan Rogers ”icked the ball to a sweeping Marc JeanLouis who then reared back and threw deep to a wide open Tyler Perry for a 72-yard strike. After a celebration penalty, Port Charlotte kicker Derek McCormick missed an extended PAT putting the Pirates up three. Two plays later, Hardees McLeod sliced through the Pirate defense yet again, this time taking a screen pass from senior James Person for 77 yards and the go-ahead score. McLeod “nished with 147 total yards and two scores. Port Charlotte had one last ditch effort to keep the game alive on a 4th-and-3 with 1:52 left in the game, but senior Tyler Perry couldnt pull in the throw on a slant. You cant say enough about the defense,Ž Ingman said. A lot of (the) time when that kind of thing happens, you hear kids try to blame each other. Our kids didnt do that one time. They came up with big stops down there and played incredible tonight. We just need to help them out offensively.Ž It was an up-and-down game for the Pirates. They started the game with two fumbles and three incompletions, on their “rst “ve plays, and twice set up the Wildcats inside the 10-yard line, though they only ceded six points. In the third quarter, Perry caught a deep pass from Rogers, which looked to get the Pirates inside the three yard line, but a Wildcat defender ripped the ball out and recovered it for the touchback. Despite his two blunders, Perry “nished with four catches for 151 yards and a touchdown. Rogers “nished 7 for 21 for 114 yards with two fumbles and an interception and junior running back Anthony Ferrentino had 69 yards and a touchdown on 13 carries. On defense, junior Devin Hunter and senior Christian Clark each had a sack. Sophomore defensive back Solomon Luther had an interception.HARDEE 20, PORT CHARLOTTE 16Port Charlotte 0 10 0 6 „ 16 Hardee 6 0 0 14 „ 20 H „ Duarte 32 eld goal H „ Duarte 23 eld goal P „ Ferrentino 5 run (McCormick kick) P „ McCormick 37 eld goal H „ McLeod 61 run (Duarte kick) P „ Jean-Louis to Perry 72 pass (PAT no good) H „ Person to McLeod 77 pass (Duarte kick) PREP FOOTBALL: Bishop Verot 9, Lemon Bay 7 PREP FOOTBALL: Hardee 20, Port Charlotte 16 PREP FOOTBALL: Island Coast 20, North Port 17By STEPHEN MCKAYSUN CORRESPONDENTPregame lightning, more than two dozen penalties, and numerous stoppages for cramped up players conspired to turn North Ports Preseason Classic into a three-hour struggle. Unfortunately for the Bobcats, they ended up on the short end of the scoreboard in a 20-17 “nal against the Island Coast Gators of District 6A-10. Last season North Port defeated the Gators in the preseason. With a large crowd on hand, North Port was often able to move the ball, only to be stopped by penalties. By the time the “nal gun sounded, the Bobcats had piled up 20 penalties with 11 in the opening half. We made too many mistakes to win a football game, its as simple as that,Ž said Bobcats head coach Brian Hatler. You have to give Island Coast credit, they capitalized on our mistakes. We have to put this behind us and learn from it. Next week it counts and we have lots of work to do before then.Ž The game was a scoreless tie throughout most of the “rst half before the Bobcats Nick Gursinski “nally broke the ice with 5-yard run with 1:32 left in the half. The 7-0 lead didnt last long, however, as the Gators responded just 1:03 later on a 12-yard run by Jason Joseph. The Cats went into the locker room with a 7-6 edge after Island Coast missed the conversion. Joseph “nished his night with 104 yards on just eight carries. Joseph PREP FOOTBALL: Charlotte 52, Mariner 13By JUSTIN RAFFONESUN CORRESPONDENTIn an opening game pitting two schools heading in opposite directions, it didnt take long for the expected outcome to fall into place. The Charlotte Tarpons played host to the Mariner Tritons in a rematch of last seasons Classic and showed just how far theyve come in a years time. After a 38-23 victory by the Tarpons last year, they wasted no time showing off the talent differential this time around. Early on, Charlotte showed Mariner, and everybody in attendance, tonight wouldnt be close for very long. The game didnt lack excitement or big plays, most however, belonged to the Tarpons „ as the Tritons beat themselves as much as the Tarpons beat them. Charlotte scored early and often on its way to a 52-13 victory, which was all but over after the 1st quarter. The “rst play from scrimmage for Charlotte saw senior quarterback Alex Muse “nd junior wide receiver Malakai Menzer for a “rst down, on one of the few passes thrown by either team on the night. The very next play started the scoring for the Tarpons as Jayden Grant, the senior fullback ran down the left sideline for a 55-yard touchdown with 11:23 left in the “rst quarter. Coach Binky Waldrop attributed a lot of the success the Tarpons had to the experience on the offensive line, that has “ve seniors this season. Theyre big and strong Pirates leave points on the field in lossBy CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Had it been a regular season game, Lemon Bay High School football coach Don Southwell would have taken a knee and walked off with the win. This being the Kickoff Classic, he decided to let his second-string offense run a few more plays with a minute left. Of course, there was a fumble. Bishop Verots Derrick Erickson recovered and returned it to the Manta Ray 5 with 50 seconds left, and the Lemon Bay defense, which stood on its head all night, “nally broke as Joslyn Mire scored a oneyard touchdown as time expired to give the Vikings a 9-7 victory Friday at Veterans Stadium. Southwell knew the game was a warm-up, so he made sure everyone had a chance to play. We wouldve had our starters in, and we wouldve taken a knee. It was our plan that in the fourth quarter everyone was going to play,Ž Southwell said. Every kid practiced, everyone was going to play. Thats what the Kickoff Classic is for.Ž Bishop Verots Jacob Azizi threw for 255 yards, which was able to survive four turnovers and numerous penalties to win. Lemon Bays defense held the Vikings, who had seven trips to the red zone, to nine points, while the offense was able to grind out decent yardage on the ground. Colby McCauley led all rushers with 53 yards on eight carries for Lemon Manta Rays lose in closing seconds SUN PHOTO BY TIM KERNMartell Yale gets a beautiful block from Colby McCauley to create running room.RAYS | 6Fourth quarter dooms Bobcats in Preseason Classic BOBCATS | 6Tarpons rout Tritons in the Classic CHRIS BLAKE CHRISTOPHER BLAKECharlottes Ashar Thomas (4) runs past Mariners Mack Koselke (8) for a big gain during the rst quarter of Friday nights preseason game at Charlotte High School.TARPONS | 6B adno=50539468 VALID THROUGH AUG. 31, 2018 VALID THROUGH AUG. 31, 2018 VALID THROUGH AUG. 31, 2018

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 Florida Lotterywww.flalottery.com PICK 2Aug.17N .......................................8-6 Aug. 17D ......................................2-7 Aug. 16N ......................................7-0 Aug. 16D ......................................4-0 Aug. 15N ......................................0-6 Aug. 15D ......................................9-2 D-Day, N-Night PICK 3Aug. 17N ...................................6-1-2 Aug. 17D ...................................2-0-2 Aug. 16N ...................................5-9-4 Aug. 16D ...................................2-8-0 Aug. 15N ...................................7-2-0 Aug. 15D ...................................6-7-9 D-Day, N-Night PICK 4Aug. 17N ...............................6-7-8-2 Aug. 17D ...............................9-9-7-2 Aug. 16N ...............................5-5-9-0 Aug. 16D ...............................7-9-0-3 Aug 15N ................................9-4-1-8 Aug. 15D ...............................9-6-3-4 D-Day, N-Night PICK 5Aug. 17N ............................6-3-0-4-8 Aug. 17N ............................4-0-7-2-4 Aug. 16N ............................8-9-4-4-1 Aug. 16D ............................9-7-1-2-4 Aug. 15N ............................5-3-1-4-5 Aug. 15D ............................6-3-4-5-0 D-Day, N-Night FANTASY 5Aug. 17 .......................................Late Aug. 16 ....................14-16-24-28-33 Aug. 15 ............................2-4-5-7-20PAYOFF FOR AUG. 1615-digit winner ..............$187,582.86 224 4-digit winners ..............$135.00 7,373 3-digit winners .............$11.00 CASH FOR LIFEAug. 16 ......................9-25-28-29-48 Cash Ball ..........................................1 € € € Aug. 13 ........................7-9-17-39-58 Cash Ball ..........................................4PAYOFF FOR AUG. 160 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 2 4-5 CB ..................................$2,500 10 4-5 ........................................$500 LUCKY MONEYAug. 17 .......................................Late Lucky Ball ....................................Late € € € Aug. 14 ...........................7-12-15-43 Lucky Ball .........................................3PAYOFF FOR AUG. 140 4-of-4 LB ..........................$600,000 4 4-of-4 ..............................$1,172.50 29 3-of-4 LB ..........................$354.50 524 3-of-4 ...............................$57.50 LOTTOAug. 15 .................2-17-27-32-33-52 Aug. 11 ...................5-9-31-39-42-51PAYOFF FOR AUG. 150 6-digit winners ...............$4 million 10 5-digit winners .............$8,368.50 761 4-digit winners ................$72.00ESTIMATED JACKPOT $4.5 million POWERBALLAug. 15 ....................12-15-28-47-48 Powerball .......................................16 € € € Aug. 11 ......................5-43-56-62-68 Powerball .........................................4PAYOFF FOR AUG. 150 5-5 + PB .......................$40 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 20 4-5 ........................................$100ESTIMATED JACKPOT $50 million MEGA MILLIONSAug. 17 .......................................Late Powerball ....................................Late € € € Aug. 14 ....................11-26-44-45-46 Mega Ball .......................................11PAYOFF FOR AUG. 140 5 of 5 + MB ...................$75 Million 0 5 of 5 ...............................$1 Million 2 4 of 5 + MB ........................$10,000 15 4 of 5 .....................................$500ESTIMATED JACKPOT $88 million CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports AUTO RACING1:30 p.m. NBCSN „ IndyCar, ABC Supply 500, qualifying, at Long Pond, Pa. 6:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bass Pro Shops NRA Night Race, at Bristol, Tenn.BASEBALL1 p.m. ESPN „ Little League World Series, elimination game, Guayama (Puerto Rico) vs. Gold Coast (Australia), at Williamsport, Pa. ESPNU „ American Legion World Series, Michigan vs. Nevada, at Shelby, N.C. 3 p.m. ABC „ Little League World Series, elimination game, Des Moines (Iowa) vs. Coventry (R.I.), at Williamsport, Pa. 4 p.m. ESPNU „ American Legion World Series, Idaho vs. North Carolina, at Shelby, N.C. 6 p.m. ESPN „ Little League World Series, elimination game, Barcelona (Spain)-Kawaguchi (Japan) loser vs. Arraijan (Panama)-Surrey (British Columbia) loser, at Williamsport, Pa. 7:30 p.m. ESPNU „ American Legion World Series, Louisiana vs. Iowa, at Shelby, N.C. 8 p.m. ESPN „ Little League World Series, Grosse Pointe Woods (Mich.)-Coeur dAlene (Idaho) loser vs. Peachtree City (Ga.)-Honolulu loser, elimination game, at Williamsport, Pa.BOXING10 p.m. ESPN „ Bryant Jennings vs. Alexander Dimitrenko, heavyweights, at Atlantic City, N.J.CFL FOOTBALL9 p.m. ESPN2 „ Montreal at EdmontonGOLF7 a.m. GOLF „ European PGA Tour, Nordea Masters, third round, at Gothenburg, Sweden Noon FOX „ USGA, U.S. Amateur Championship, seminal matches, at Pebble Beach, Calif. 1 p.m. GOLF „ PGA Tour, Wyndham Championship, third round, at Greensboro, N.C. 3 p.m. CBS „ PGA Tour, Wyndham Championship, third round, at Greensboro, N.C. GOLF „ Champions Tour, Dicks Sporting Goods Open, second round, at Endicott, N.Y. 5 p.m. GOLF „ LPGA Tour, Indy Women in Tech Championship, third round, at Indianapolis 7 p.m. GOLF „ Web.com Tour, WinCo Foods Portland Open, third round, at North Plains, Ore.GYMNASTICS4:30 p.m. NBC „ U.S. Championships, mens competition, at BostonHORSE RACING2 p.m. FS2 „ Saratoga Live, Alabama & Lake Placid Stakes, at Saratoga Springs, N.Y.MLB BASEBALL1 p.m. MLB „ Toronto at N.Y. Yankees 4 p.m. FS1 „ Baltimore at Cleveland 7 p.m. FS1 „ Milwaukee at St. Louis 10 p.m. MLB „ Regional coverage, L.A. Dodgers at Seattle OR Arizona at San Diego (joined in progress)MOTOR SPORTS3 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Budds Creek National, at Mechanicsville, Md.NFL FOOTBALL1 p.m. NFLN „ Preseason, Jacksonville at Minnesota 4 p.m. NFLN „ Preseason, Oakland at L.A. Rams 7 p.m. NFLN „ Preseason, Cincinnati at Dallas 10 p.m. NFLN „ Preseason, Seattle at L.A. ChargersSOCCER7:30 a.m. NBCSN „ Premier League, Cardi City vs. Newcastle United 10 a.m. NBCSN „ Premier League, Tottenham vs. Fulham 12:30 p.m. NBC „ Premier League, Chelsea vs. Arsenal 4 p.m. ESPN „ MLS, L.A. Galaxy at Seattle 10 p.m. FS2 „ Liga MX, Primera Division, Monterrey vs. UNAM 10:30 p.m. ESPNEWS „ NWSL, Chicago at PortlandTENNISNoon ESPN2 „ ATP World Tour, WTA Tour & U.S. Open Series, Western & Southern Open, mens & womens seminals, at Cincinnati 7 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Western & Southern Open, mens seminal, at CincinnatiTRACK & FIELD3 p.m. NBC „ IAAF Diamond League, Muller Grand Prix Birmingham, at Birmingham, England (same-day tape)WNBA BASKETBALL4 p.m. NBA „ Chicago at Indiana SPORTS ON TVCOLUMBUS, Ohio (AP) „ Ohio State says fact“nders investigating coach Urban Meyers handling of domestic abuse allegations against a former assistant will deliver a report to university leaders sometime next week. The school announced Friday that the investigation will wrap up on Sunday as planned, and a report will be delivered to the six-person group appointed by trustees to coordinate the probe. The report will then be shared with trustees in a still-unscheduled executive meeting next week. Meyer has been on paid leave since Aug. 1, when Ohio State began investigating the superstar coachs handling of 2015 abuse allegations leveled by the ex-wife of former receivers coach Zach Smith. Smith, the grandson of former Ohio State coach and Meyer mentor Earle Bruce, was dismissed July 23 after Courtney Smith was granted a domestic-protection order. COLLEGE FOOTBALL: Ohio State UniversityInvestigators to give Ohio State report on Meyer next week AP PHOTOThis July 24 photo shows Ohio State head coach Urban Meyer speaking at the Big Ten Conference Media Days in Chicago. HORSE RACING: Breeders CupLEXINGTON, Ky. (AP) „ The Breeders Cup has chosen Santa Anita, Keeneland and Del Mar to host its World Championships from 2019-2021 respectively, continuing its recent venue rotation between California and Kentucky tracks. Santa Anita will host the season-ending event for a record 10th time in Nov. 1-2, 2019. Kentuckybased Keeneland (Nov. 6-7, 2020) and Del Mar (Nov. 5-6, 2021) will present the races for the second time each after debuting as venues in 2015 and 2017 respectively. Breeders Cup president and CEO Craig Fravel noted those tracks success with the event in a release on Friday and added we look forward to building upon past triumphs.Ž Louisvilles Churchill Downs will host races on Nov. 2-3. The last Breeders Cup held outside California and Kentucky was at New Jerseys Monmouth Park in 2007.Santa Anita, Keeneland, Del Mar are Breeders Cup sites BASEBALL: Stone Crabs 5, Cardinals 4STAFF REPORTSA less than stellar inning from Palm Beach Cardinals hurlers, proved to be their undoing, allowing the Stone Crabs to steal a 5-4 victory Friday evening at the Charlotte Sports Park. The Cardinals opened up a 4-1 lead through the “rst three innings. Charlotte scored their “rst run in the 2nd inning, with Kevin Padlo doubling to right, plating catcher Rene Pinto. However, the 5th inning would transform the complexion of the contest as Cardinal hurlers had dif“culty in “nding the strike zone, issuing a series of bases on balls with the bases loaded. Walks to Vidal Brujan, Joe McCarthy and Jake Fraley, would plate Kevin Padlo, Miles Mastrobuoni and Jermaine Palacios. The eventual winning run would come on a Rene Pinto sacri“ce ”y to left Field. Vidal Brujan paced Charlotte with two hits, and stole his sixth base. Tampa Rays pitcher Vidal Nuno, on a rehab assignment, started for the Stone Crabs, working 1.2 innings, allowing “ve hits and three runs, while fanning one batter. Josh Fleming raised his record to 2-2, with a strong pitching performance, going 7.1 innings, allowing two hits and one run, while striking out seven.Stone Crabs walk past Cardinals BASEBALL: Red Sox 7, Rays 3By DOUG ALDENASSOCIATED PRESSBOSTON „ Xander Bogaerts hit a two-run triple and added a pair of doubles, and the Boston Red Sox scored seven straight runs after allowing three in the “rst to beat the Tampa Bay Rays 7-3 on Friday night. Jackie Bradley Jr. had two hits, including an RBI double in the sixth, and the Red Sox improved on the best record in the majors with their 87th victory. Brian Johnson recovered after getting roughed up in the “rst with three runs on four hits and a walk. Johnson (4-3) didnt allow another run and pitched 5 2/3 innings before leaving after Joey Wendles two-out double in the sixth „ Tampa Bays “rst hit since the “rst inning. Wendle drove in two runs with a double in the “rst and Carlos Gomez had an RBI single for the Rays. Yonny Chirinos (1-5) took over for Ryne Stanek in the second inning and allowed “ve runs on nine hits over six innings. Bogaerts pulled Boston within 3-2 on a triple to center in the “rst, then led off the fourth with a double. Eduardo Nunez drove him in with a single to tie it at 3-all and the Red Sox added another run after Mookie Betts leadoff double in the “fth and a one-out single by Mitch Moreland. Mallex Smith had a pair of hits for the Rays and a made a great catch in the second on a sinking ball hit by Nunez, running it down in shallow right just before crashing hard into the wall with his left hip. Smith held on to the ball despite tumbling into the front row and remained in the game after a quick visit from the trainer. Bradley answered in the third for Boston when he ran down a long ”y near the wall and made a leaping catch just in front of the 379-foot mark for the second out. Johnson walked Pham with two outs in the “rst before Cron and Wendle hit consecutive doubles and Gomez singled to drive in Wendle for a 3-0 lead. Stanek allowed two runs on two hits in the “rst, his only inning after coming out of the bullpen in the eighth inning Thursday night in the Rays win at New York.Trainers roomRays: LHP Vidal Nuno (strained right hamstring) was scheduled to pitch two innings for Class A Charlotte on Friday night. Nuno has been on the DL since July 4. Red Sox: Activated Ian Kinsler (strained left hamstring) from the 10-day DL and started him at second. Placed 3B Rafael Devers on the 10-day DL with a strained left hamstring, retroactive to Thursday.Up nextRays: RHP Tyler Glasnow (1-2, 3.97 ERA) gets his fourth start for the Rays since arriving from Pittsburgh in the Chris Archer trade July 31. Red Sox: LHP David Price (12-6, 3.75) has allowed a total three runs over his last four starts, going 2-0 with two no-decisions.Bogaerts rallies Red Sox over Rays AP PHOTOBoston Red Soxs Xander Bogaerts hits a double during the seventh inning against the Tampa Bay Rays in Boston, Friday.

PAGE 27

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3 GREENSBORO, N.C. (AP) „ Brandt Snedeker couldnt block out the buzz that surrounded his “rst-round 11-under 59 at the Wyndham Championship. He refocused just in time to reclaim the lead. Snedeker followed his historic opening score with a 67 on Friday to take a two-stroke lead into the weekend at the Wyndham Championship. A day after becoming the 10th player in PGA Tour history to break 60, Snedeker moved to 14-under 126 halfway through the “nal PGA Tour event before the playoffs. You hear people telling you every two seconds, Mr. 59, or saying how cool it was to watch it,Ž Snedeker said. So, yes, totally on your mind.Ž D.A. Points shot a 64 to reach 12 under „ one stroke ahead of C.T. Pan, who also had a 64. David Hearn, Peter Malnati, Keith Mitchell, Harris English, Brett Stegmaier and Sergio Garcia were 9 under. Snedeker, the 2012 FedEx Cup champion, won this tournament in 2007 before it moved across town to the par-70 Sedge“eld Country Club. He had the tours “rst 59 of the year during the “rst round. But it wasnt easy to follow a score like that. Of the nine previous players who have broken 60 on the tour, six had to play the next day and only one has shot better than 65 in that round: Justin Thomas, who had a 64 in the second round of last years Sony Open. You cant ignore it, you cant try to forget about it,Ž Snedeker said. Hardest thing is trying to get back into a rhythm. ... Now Im better equipped for the next time I shoot 59 and play the next day.Ž By the time Snedeker teed off Friday afternoon, that low score had held up for a one-stroke lead. It temporarily slipped away when he had three bogeys on the front nine. He reclaimed the lead late in his round with some nifty putting. He sank two putts longer than 30 feet, one for eagle on the par-5 15th and another for birdie on the par-4 16th, and wrapped up with the best two-round score at this tournament since Carl Petterssons 125 a decade ago. When I “nally convinced myself to hit a few putts, they started going in,Ž Snedeker said. Over 72 holes, youre going to have stretches where balls dont go in the hole, youve got to be able to kind of overcome, be patient, wait for the long ones to fall, and luckily I made a couple coming down the stretch.ŽSnedeker follows 59 with 67, takes 2-shot lead at Wyndham AP PHOTOSKeith Mitchell follows his tee shot on the 8th hole during the second round of the Wyndham Championship golf tournament. C.T. Pan, of Taiwan, waves after making a birdie on the 18th hole during the second round of the Wyndham Championship golf tournament. Brandt Snedeker raises his arm after sinking an eagle putt on the 15th hole during the second round of the Wyndham Championship golf tournament. By MICHAEL MAROTAP SPORTS WRITERINDIANAPOLIS „ Sung Hyun Park shot a 9-under 63 on Friday for a share of the lead with Lizette Salas during the suspended second round of the Indy Women in Tech Championship. Salas, the first-round leader after a 62, had a 69 to match Park at 13 under at Brickyard Crossing. Danielle Kang and Nasa Hataoka were two shots back. Kang shot 68, and Haraoka 69. The saturated greens became even softer following overnight and afternoon rain. The storms forced a suspension of nearly four hours, with nearly half the “eld unable to “nish before dark. Angel Yin and Amy Yang were the top players unable to “nish, tied at 10 under with each having eight holes to play. Park has two majors and four overall victories in the last two years, winning the U.S. Womens Open and CP Womens Open last year and the Volunteers of America LPGA Texas Classic and KPMG Womens PGA Championship this season.Park, Salas share LPGA Tour lead in rainy Indy Lizette Salas watches her tee shot on the seventh hole during the second round. AP PHOTOSSung Hyun Park, of South Korea, hits to the sixth green during the second round. ENDICOTT, N.Y. (AP) „ Doug Garwood birdied the “nal three holes for an 8-under 64 and the “rst-round lead Friday in the Dicks Sporting Goods Open. The 55-year-old Garwood had nine birdies and a bogey, playing his “nal nine holes „ the front nine at En-Joie Golf Club „ in 6-under 31. Drove it well, hit the irons well, pitched well, putted well, thought well,Ž Garwood said. I got to a point I was just making birdies and I kind of lost track of how it was going,Ž Garwood said. Thats always a good thing.Ž He won the 2016 SAS Championship for his lone PGA Tour Champions title. I havent been playing great this year, but Ive been working hard on my game and things Ive been working on are paying off,Ž Garwood said. My golf, I take it a shot at a time, dont think about too far in advance because you really cant control, you know, the 13th hole tomorrow. Its just about the tee shot on No. 1.Ž Michael Bradley and Marco Dawson shot 65, Woody Austin and Clark Dennis followed at 66, and Bob Estes and Tom Gillis were at 67. It was a good day,Ž Bradley said. Ive traditionally not driven the ball well here and youve got to drive the ball good here to shoot a good score. I drove the ball well and made a few putts, so that was that.Ž Kenny Perry, the 3M Championship winner two weeks ago in Minnesota, had a 68. Bernard Langer and Miguel Angel Jimenez each shot 70. Langer won the 2014 tournament. Jimenez is coming off a victory at St. Andrews in the British Senior Open. Defending champion Scott McCarron had a 72. Kevin Sutherland also had a 72. He shot the only 59 in PGA Tour Champions history in the 2014 event. John Daly, the winner of the PGA Tours 1992 B.C. Open at En-Joie, opened with a 73.Doug Garwood shoots 64 to take Dicks Sporting Goods leadBy JENNA FRYERAP AUTO RACING WRITERBRISTOL, Tenn. „ Two more drivers are headed to the checkered ”ag of their NASCAR careers and the laps are winding down for a golden age of racing. Kasey Kahne and Elliott Sadler both said this will be their “nal season of racing full time as they become the latest two veterans to “nd they no longer want to be part of the traveling circus. Dale Earnhardt Jr., Jeff Gordon, Tony Stewart, Carl Edwards, Greg Bif”e and Danica Patrick have already given up their seats in stock cars to spend more time doing, well, everything theyve missed in life. Kahne and Sadler, who have a combined 1,589 starts at the NASCAR national level, want to spend more time with their kids and not spend 38 weekends a year at a track. They are part of a group of drivers that broke into NASCAR when the sport went mainstream and money poured in from corporations all over the world. If a driver could get a seat in the Cup Series and parlay it into a strong sponsorship deal, they virtually guaranteed themselves a lengthy career that earned them massive paydays, private planes, mansions, motorhomes and long-term “nancial security. I got to basically make a run and live in an awesome time in NASCAR,Ž said Kahne, who debuted in 2002 and has logged 15 years in the Cup Series. He has 18 career victories and, prior to 2016 when NASCAR stopped publishing winnings, Kahne had earned $71.4 million. Kahne grew up racing sprint cars but followed the path of Stewart, who paved the way for dirt racers to chase new money in NASCAR. Kahne at the end of last year lost his ride with Hendrick Motorsports and has been slogging along this year with single-car team Leavine Family Racing. He is 29th in the Cup standings with one top-10 “nish all 2 more NASCAR drivers stepping away from long scheduleseason, but is fresh off watching sprint car driver Brad Sweet drive a Kasey Kahne Racing entry to victory last weekend in the prestigious Knoxville (Iowa) Nationals. Five days after that win, Kahne announced he wants to spend more time with his young son and his sprint car team. I need to just back off a little bit,Ž Kahne said. My mind is always in racing. Its all Ive thought about for 25 years. Its all Ive wanted to do and “gure out how to get better as a driver, as a team, understanding the cars. That is all that has been on my mind. So, just back off of that a little bit I think will be really refreshing and be really good for me and my family, friends, things like that.Ž Sadler cited his two young children and their packed schedules as one of the reasons hell stop running full-time in the X“nity Series at the end of the season. He is currently second in the championship standings. By NATE ULRICHAKRON BEACON JOURNAL The Dez Bryant watch is ongoing. The free-agent wide receivers visit with the Browns concluded late Friday morning, but conversations between the two sides will continue, a person familiar with the situation said. The visit began early Thursday afternoon, and the encounter the Browns had with Bryant and his agent, Kim Miale, went well. As Bryant made the rounds Thursday at Browns headquarters in Berea, he brie”y appeared on their in-house radio show, Cleveland Browns Daily, to ”irt with the idea of joining the team. Im happy to be here, you know excited, you know just trying to work out some things,Ž Bryant said. Its a lovely place.Ž When CBD host Nathan Zegura told Bryant he would look good in brown and orange and reminded him he donned an orange uniform during his college days at Oklahoma State, Bryant said, Yeah, I did. Id still look good in the brown. Well see.Ž Zegura said on the air Friday if the Browns are going to reach a deal with Bryant, its not expected to happen until early next week partly because other teams are interested. Bryant, 29, made three Pro Bowls during his eight seasons with the Dallas Cowboys before being cut in April. From 2012-14, he compiled more than 1,200 receiving yards in three consecutive seasons. His best production since then came last season, when he caught 69 passes for 838 yards and six touchdowns. While the Browns wait on former All-Pro receiver Josh Gordon to return to them as he focuses on his health and treatment plan in Florida, theyre courting the biggest-name receiver on the open market. And several members of the Browns have publicly stated the case for signing Bryant since general manager John Dorsey revealed July 25 the team had discussed pursuing him.Bryant, Browns: Still no contract 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 Times

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 86 36 .705 „ „ 8-2 L-1 42-15 44-21 New York 75 46 .620 10 „ 6-4 L-2 42-20 33-26 Tampa Bay 62 59 .512 23 10 6-4 W-2 34-24 28-35 Toronto 55 66 .455 30 17 4-6 L-1 29-32 26-34 Baltimore 36 86 .295 50 36 2-8 L-2 21-40 15-46 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 70 51 .579 „ „ 8-2 W-6 38-23 32-28 Minnesota 57 63 .475 12 14 5-5 W-3 36-24 21-39 Detroit 50 72 .410 20 22 3-7 L-3 32-30 18-42 Chicago 44 76 .367 25 27 4-6 W-2 22-38 22-38 Kansas City 37 84 .306 33 35 3-7 W-1 18-44 19-40 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 74 47 .612 „ „ 4-6 W-1 33-29 41-18 Oakland 72 49 .595 2 „ 7-3 L-1 35-24 37-25 Seattle 70 52 .574 4 2 6-4 W-1 36-24 34-28 Los Angeles 62 61 .504 13 11 7-3 L-1 33-30 29-31 Texas 54 69 .439 21 19 5-5 W-1 27-37 27-32 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 68 52 .567 „ „ 7-3 L-1 34-25 34-27 Philadelphia 68 54 .557 1 „ 5-5 W-2 41-20 27-34 Washington 61 61 .500 8 6 3-7 W-1 30-28 31-33 New York 52 69 .430 16 15 6-4 L-2 24-37 28-32 Miami 48 75 .390 21 20 2-8 L-5 28-35 20-40 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 70 50 .583 „ „ 6-4 W-2 38-23 32-27 Milwaukee 68 55 .553 3 „ 4-6 L-1 36-24 32-31 St. Louis 66 56 .541 5 1 8-2 L-1 32-27 34-29 Pittsburgh 61 61 .500 10 6 4-6 L-4 33-30 28-31 Cincinnati 52 69 .430 18 15 3-7 L-4 28-35 24-34 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 67 55 .549 „ „ 5-5 W-2 32-29 35-26 Colorado 65 56 .537 1 2 6-4 W-1 31-27 34-29 Los Angeles 65 57 .533 2 2 4-6 W-1 32-30 33-27 San Francisco 61 61 .500 6 6 5-5 L-1 34-26 27-35 San Diego 48 76 .387 20 20 4-6 L-4 22-41 26-35 MAJOR LEAGUE BASEBALLPHILLIES 4, METS 2 NEW YORK AB R H BI BB SO AVG. Rosario ss 4 0 0 0 0 2 .242 McNeil 2b 4 2 2 0 0 1 .267 Jackson cf 4 0 3 1 0 1 .292 Conforto rf 4 0 0 0 0 3 .240 Frazier 3b 2 0 0 1 0 1 .229 Zamora p 0 0 0 0 0 0 --Gsellman p 0 0 0 0 0 0 .000 a-Reyes ph 1 0 0 0 0 0 .202 Bautista 1b-3b 3 0 1 0 0 0 .203 Plawecki c 3 0 0 0 1 0 .232 Syndergaard p 2 0 0 0 0 2 .152 Flores 1b 2 0 0 0 0 1 .272 Reinheimer lf 3 0 0 0 0 3 .222 TOTALS 32 2 6 2 1 14 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 2 0 0 1 .260 Hoskins lf 2 1 0 0 2 1 .255 Cabrera ss-3b 4 1 1 1 0 0 .269 Williams rf 4 0 1 1 0 2 .265 Santana 1b 2 0 1 0 2 0 .217 Franco 3b 4 0 1 0 0 0 .279 Neshek p 0 0 0 0 0 0 --Quinn cf 4 1 1 0 0 0 .282 Alfaro c 3 0 1 1 0 1 .251 Nola p 3 0 0 0 0 2 .065 Arano p 0 0 0 0 0 0 --Morgan p 0 0 0 0 0 0 --Kingery ss 0 0 0 0 0 0 .226 TOTALS 30 4 8 3 4 7 NEW YORK 000 100 010 „ 2 6 0 PHILADELPHIA 300 100 00X „ 4 8 1 a-popped out for Gsellman in the 9th. E„Hernandez (9). LOB„New York 6, Philadelphia 7. 2B„McNeil (4), Cabrera (28). 3B„Quinn (1). RBIs„Jackson (23), Frazier (43), Cabrera (66), Williams (49), Alfaro (29). SB„Hernandez (16), Santana (2), Franco (1), Alfaro 2 (2). SF„Frazier. Runners left in scoring position„New York 3 (Rosario, Conforto, Flores) Philadelphia 4 (Hernandez, Hoskins, Franco, Quinn). RISP„ New York 1 for 7 Philadelphia 3 for 10. Runners moved up„Plawecki, Santana. GIDP„Cabrera, Santana. DP„New York 2 (Bautista, Rosario), (Bautista, McNeil, Flores). NEW YORK IP H R ER BB SO NP ERA Syndrgrd, L, 8-3 5.2 8 4 4 2 5 115 3.40 Zamora 1.1 0 0 0 1 2 16 0.00 Gsellman 1 0 0 0 1 0 15 3.78 PHILADELPHIA IP H R ER BB SO NP ERA Nola, W, 14-3 7 3 1 1 1 11 108 2.24 Arano, H, 9 .2 2 1 1 0 2 21 2.09 Morgan, H, 14 .1 0 0 0 0 1 7 4.29 Neshek, S, 3-3 1 1 0 0 0 0 18 0.60 Inherited runners-scored„Zamora 1-0, Morgan 1-0. HBP„Nola (Bautista), Syndergaard (Alfaro). WP„Nola. Umpires„Home, Jeremie Rehak First, Gerry Davis Second, Chris Guccione Third, Marty Foster. T„3:21. A„40,460 (43,647). RED SOX 7, RAYS 3 TAMPA BAY AB R H BI BB SO AVG. Smith rf 4 0 2 0 0 1 .301 Duffy 3b 3 0 0 0 0 0 .294 Pham lf 3 1 0 0 1 1 .246 Cron 1b 4 1 1 0 0 0 .248 Wendle 2b 4 1 2 2 0 1 .295 Gomez dh 2 0 1 1 0 1 .217 a-Bauers ph-dh 2 0 0 0 0 1 .219 Kiermaier cf 4 0 1 0 0 0 .178 Adames ss 4 0 0 0 0 1 .245 Perez c 2 0 0 0 1 1 .289 TOTALS 32 3 7 3 2 7 BOSTON AB R H BI BB SO AVG. Betts rf 5 1 1 0 0 1 .350 Benintendi lf 4 1 1 0 0 0 .297 Moreland 1b 4 1 2 1 0 0 .257 Martinez dh 3 2 1 1 1 0 .333 Bogaerts ss 4 1 3 2 0 0 .280 Kinsler 2b 3 0 0 0 1 0 .242 Nunez 3b 4 0 1 1 0 0 .259 Swihart c 4 1 0 0 0 1 .218 Bradley Jr. cf 4 0 2 1 0 0 .222 TOTALS 35 7 11 6 2 2 TAMPA BAY 300 000 000 „ 3 7 0 BOSTON 200 111 20X „ 7 11 0 a-struck out for Gomez in the 6th. LOB„Tampa Bay 5, Boston 6. 2B„Cron (22), Wendle 2 (18), Betts (36), Moreland (19), Bogaerts 2 (35), Bradley Jr. (22). 3B„Bogaerts (3). RBIs„Wendle 2 (41), Gomez (27), Moreland (62), Martinez (105), Bogaerts 2 (74), Nunez (36), Bradley Jr. (48). CS„Kiermaier (3). Runners left in scoring position„Tampa Bay 2 (Wendle, Bauers) Boston 4 (Betts, Bogaerts, Kinsler, Nunez). RISP„Tampa Bay 2 for 6 Boston 4 for 12. Runners moved up„Moreland, Kinsler, Benintendi, Martinez. GIDP„Duffy. DP„Boston 2 (Kinsler, Bogaerts, Moreland), (Swihart, Kinsler). TAMPA BAY IP H R ER BB SO NP ERA Stanek 1 2 2 2 1 0 32 2.74 Chirinos, L, 1-5 6 9 5 5 1 1 88 3.96 Castillo 1 0 0 0 0 1 11 3.63 BOSTON IP H R ER BB SO NP ERA Johnson, W, 4-3 5.2 5 3 3 2 2 94 4.00 Hembree, H, 18 .1 0 0 0 0 1 5 3.83 Brasier, H, 4 1 1 0 0 0 2 14 1.06 Barnes 1 1 0 0 0 2 15 2.55 Thornburg 1 0 0 0 0 0 14 4.40 Inherited runners-scored„Hembree 1-0. HBP„Barnes (Duffy). WP„Stanek, Chirinos. Umpires„Home, Chad Whitson First, Mark Wegner Second, John Tumpane Third, Jim Reynolds. T„2:47. A„37,012 (37,731).INDIANS 2, ORIOLES 1 BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 0 0 0 0 1 .333 Villar 2b 4 0 0 0 0 2 .262 Mancini lf 4 0 1 1 0 1 .237 Trumbo dh 4 0 1 0 0 0 .263 Davis 1b 4 0 1 0 0 2 .164 Nunez 3b 2 0 0 0 2 0 .245 1-Gentry pr 0 0 0 0 0 0 .244 Beckham ss 4 0 1 0 0 0 .227 Rickard rf 4 0 0 0 0 2 .221 Joseph c 2 1 0 0 1 1 .215 TOTALS 32 1 4 1 3 9 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 1 0 0 0 .291 Brantley lf 2 1 1 0 2 0 .301 Ramirez 3b 2 1 1 2 1 0 .303 Diaz dh 3 0 1 0 1 1 .500 Alonso 1b 4 0 0 0 0 1 .247 Cabrera rf 3 0 0 0 0 0 .259 Guyer rf 0 0 0 0 0 0 .199 Kipnis 2b 3 0 0 0 0 1 .223 Gomes c 3 0 1 0 0 0 .246 G.Allen cf 3 0 1 0 0 0 .241 TOTALS 27 2 6 2 4 3 BALTIMORE 000 000 010 „ 1 4 0 CLEVELAND 200 000 00X „ 2 6 1 1-ran for Nunez in the 9th. E„Ramirez (7). LOB„Baltimore 7, Cleveland 6. HR„Ramirez (37), off Hess. RBIs„ Mancini (40), Ramirez 2 (91). SB„Gentry (11). Runners left in scoring position„Baltimore 4 (Rickard 4) Cleveland 3 (Alonso 3). RISP„ Baltimore 2 for 6 Cleveland 0 for 3. Runners moved up„Davis, Villar. GIDP„ Lindor, Alonso. DP„Baltimore 2 (Davis, Beckham), (Beckham, Davis). BALTIMORE IP H R ER BB SO NP ERA Hess, L, 2-7 6 5 2 2 4 3 97 5.95 Castro 2 1 0 0 0 0 16 3.75 CLEVELAND IP H R ER BB SO NP ERA Crrsco, W, 15-6 7 3 0 0 1 6 116 3.33 Miller, H, 7 .2 0 1 1 1 1 23 3.60 Cimber, H, 9 .1 1 0 0 0 0 8 3.67 C.Allen, S, 24-27 1 0 0 0 1 2 17 3.98 Inherited runners-scored„Cimber 1-1. HBP„Hess (Ramirez). Umpires„Home, Greg Gibson First, Nic Lentz Second, Jordan Baker Third, Jerry Layne. T„2:39. A„28,264 (35,225).NATIONALS 8, MARLINS 2 MIAMI AB R H BI BB SO AVG. Ortega rf 4 0 2 0 0 1 .313 Realmuto c 3 0 1 0 1 0 .293 Anderson 3b 4 0 0 0 0 2 .276 Dietrich 1b 4 0 1 0 0 2 .269 Castro 2b 4 0 1 0 0 0 .281 Dean lf 4 1 1 1 0 0 .143 Riddle ss 4 1 2 0 0 1 .216 Sierra cf 4 0 0 0 0 2 .169 Straily p 2 0 0 0 0 2 .185 b-Rojas ph 1 0 1 1 0 0 .257 Garcia p 0 0 0 0 0 0 .000 Guerrero p 0 0 0 0 0 0 --Guerra p 0 0 0 0 0 0 --TOTALS 34 2 9 2 1 10 WASHINGTON AB R H BI BB SO AVG. Eaton rf 4 1 3 1 0 0 .290 Taylor cf 1 0 0 0 0 0 .238 Turner ss 5 0 0 0 0 0 .267 Harper cf-rf 4 2 3 2 0 0 .248 Rendon 3b 2 1 2 1 0 0 .298 Soto lf 4 0 1 1 0 1 .293 Zimmerman 1b 4 1 1 1 0 0 .257 Murphy 2b 4 0 1 0 0 0 .306 Suero p 0 0 0 0 0 0 .000 Holland p 0 0 0 0 0 0 --Wieters c 4 1 2 1 0 1 .226 Scherzer p 2 2 1 0 0 0 .296 a-Reynolds ph 1 0 0 0 0 1 .260 Gott p 0 0 0 0 0 0 --Grace p 0 0 0 0 0 0 .000 Difo 2b 1 0 0 0 0 1 .241 TOTALS 36 8 14 7 0 4 MIAMI 000 000 200 „ 2 9 2 WASHINGTON 011 210 30X „ 8 14 0 a-struck out for Scherzer in the 6th. bsingled for Straily in the 7th. E„Ortega (1), Garcia (2). LOB„Miami 6, Washington 6. 2B„Eaton (9), Harper (23), Scherzer (2). HR„Dean (1), off Gott Zimmerman (10), off Straily Wieters (5), off Straily. RBIs„Dean (1), Rojas (45), Eaton (21), Harper 2 (79), Rendon (60), Soto (44), Zimmerman (36), Wieters (16). CS„Ortega (1). SF„Rendon. Runners left in scoring position„Miami 2 (Dietrich, Straily) Washington 4 (Turner, Soto 2, Wieters). RISP„Miami 1 for 5 Washington 4 for 9. Runners moved up„Sierra. GIDP„Castro, Soto. DP„Miami 1 (Riddle, Dietrich) Washington 2 (Rendon, Murphy, Zimmerman), (Wieters, Rendon). MIAMI IP H R ER BB SO NP ERA Straily, L, 4-6 6 9 5 5 0 2 101 4.60 Garcia .1 2 2 2 0 0 12 5.03 Guerrero .2 3 1 1 0 1 19 4.24 Guerra 1 0 0 0 0 1 9 5.40 WASHINGTON IP H R ER BB SO NP ERA Schrzer, W, 16-5 6 5 0 0 1 7 96 2.11 Gott .2 3 2 2 0 0 17 5.68 Grace, H, 4 .1 0 0 0 0 1 6 2.60 Suero 1 1 0 0 0 1 18 3.38 Holland 1 0 0 0 0 1 14 6.60 Inherited runners-scored„Guerrero 1-1, Grace 1-0. HBP„Straily (Rendon). WP„Straily. Umpires„Home, Ben May First, Ted Barrett Second, Will Little Third, Kerwin Danley. T„3:03. A„37,106 (41,313).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 102; Betts, Boston, 99; Martinez, Boston, 88; Benintendi, Boston, 85; Ramirez, Cleveland, 84; Trout, Los Angeles, 82; Segura, Seattle, 78; Stanton, New York, 78; Bregman, Houston, 77; Rosario, Minnesota, 76. RBI: Martinez, Boston, 104; Davis, Oakland, 93; Ramirez, Cleveland, 89; Encarnacion, Cleveland, 81; Haniger, Seattle, 78; Cruz, Seattle, 77; Stanton, New York, 77; Lowrie, Oakland, 76; Lindor, Cleveland, 75; 2 tied at 74. HITS: Segura, Seattle, 148; Martinez, Boston, 147; Lindor, Cleveland, 142; Rosario, Minnesota, 141; Betts, Boston, 140; Merri“eld, Kansas City, 138; Castellanos, Detroit, 137; Altuve, Houston, 134; Ramirez, Cleveland, 132; Stanton, New York, 132. DOUBLES: Lindor, Cleveland, 39; Bregman, Houston, 38; Escobar, Arizona, 37; Betts, Boston, 35; Abreu, Chicago, 34; Andujar, New York, 34; Castellanos, Detroit, 34; Bogaerts, Boston, 33; Martinez, Boston, 33; 2 tied at 32. TRIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; Profar, Texas, 6; Span, Seattle, 6; 4 tied at 5. HOME RUNS: Martinez, Boston, 37; Ramirez, Cleveland, 36; Davis, Oakland, 34; Gallo, Texas, 32; Cruz, Seattle, 30; Stanton, New York, 30; Trout, Los Angeles, 30; Lindor, Cleveland, 29; Betts, Boston, 27; 2 tied at 26. STOLEN BASES: Gordon, Seattle, 27; Ramirez, Cleveland, 27; Merri“eld, Kansas City, 26; Smith, Tampa Bay, 26. PITCHING: Kluber, Cleveland, 15-6; Porcello, Boston, 15-5; Severino, New York, 15-6; Carrasco, Cleveland, 14-6; Snell, Tampa Bay, 14-5; Happ, New York, 13-6; 5 tied at 12. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.10; Bauer, Cleveland, 2.22; Verlander, Houston, 2.52; Kluber, Cleveland, 2.68; Cole, Houston, 2.71; Morton, Houston, 2.88; Severino, New York, 3.27; Clevinger, Cleveland, 3.38; Fiers, Oakland, 3.38. STRIKEOUTS: Cole, Houston, 219; Sale, Boston, 219; Verlander, Houston, 217; Bauer, Cleveland, 214; Paxton, Seattle, 176; Severino, New York, 173; Morton, Houston, 171; Kluber, Cleveland, 160; Berrios, Minnesota, 157; Carrasco, Cleveland, 155. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 86; Albies, Atlanta, 84; Carpenter, St. Louis, 82; Yelich, Milwaukee, 82; Arenado, Colorado, 79; Goldschmidt, Arizona, 76; Harper, Washington, 76; Hernandez, Philadelphia, 76; Freeman, Atlanta, 75; 2 tied at 74. RBI: Baez, Chicago, 89; Suarez, Cincinnati, 88; Aguilar, Milwaukee, 87; Arenado, Colorado, 84; Story, Colorado, 83; Rizzo, Chicago, 78; Harper, Washington, 77; Hoskins, Philadelphia, 77; Markakis, Atlanta, 76; Freeman, Atlanta, 75. HITS: Freeman, Atlanta, 150; Markakis, Atlanta, 150; Albies, Atlanta, 135; Gennett, Cincinnati, 135; Peraza, Cincinnati, 135; Arenado, Colorado, 133; Turner, Washington, 133; Castro, Miami, 132; Story, Colorado, 132; 2 tied at 131. DOUBLES: Markakis, Atlanta, 37; Albies, Atlanta, 33; Carpenter, St. Louis, 33; Freeman, Atlanta, 33; Story, Colorado, 33; Baez, Chicago, 32; Rendon, Washington, 29; Hoskins, Philadelphia, 28; 3 tied at 27. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Desmond, Colorado, 6; Dickerson, Pittsburgh, 6; Difo, Washington, 6; Rosario, New York, 6; 8 tied at 5. HOME RUNS: Carpenter, St. Louis, 33; Arenado, Colorado, 30; Harper, Washington, 30; Aguilar, Milwaukee, 29; Goldschmidt, Arizona, 27; Muncy, Los Angeles, 26; Suarez, Cincinnati, 26; Baez, Chicago, 25; Hoskins, Philadelphia, 25; Story, Colorado, 25. STOLEN BASES: Turner, Washington, 32; Hamilton, Cincinnati, 29; SMarte, Pittsburgh, 28; Inciarte, Atlanta, 24; MTaylor, Washington, 24; Cain, Milwaukee, 21; Jankowski, San Diego, 20; Baez, Chicago, 19; Peraza, Cincinnati, 18; 2 tied at 16. PITCHING: Scherzer, Washington, 15-5; Godley, Arizona, 13-6; Lester, Chicago, 13-5; Nola, Philadelphia, 13-3; Chacin, Milwaukee, 12-4; Greinke, Arizona, 12-8; Mikolas, St. Louis, 12-3; 7 tied at 10. ERA: deGrom, New York, 1.81; Scherzer, Washington, 2.19; Nola, Philadelphia, 2.28; Mikolas, St. Louis, 2.86; Foltynewicz, Atlanta, 2.86; Greinke, Arizona, 3.00. STRIKEOUTS: Scherzer, Washington, 227; deGrom, New York, 195; Corbin, Arizona, 190; Greinke, Arizona, 158; Gray, Colorado, 157; Pivetta, Philadelphia, 153; Foltynewicz, Atlanta, 152.BOX SCORES ROUNDUP/MATCHUPSPhillies 4, Mets 2: Aaron Nola struck out 11 in seven impressive innings to stay unbeaten at Citizens Bank Park, pitching the Philadelphia Phillies past the New York Mets. Asdrubal Cabrera hit an RBI double off former teammate Noah Syndergaard during a three-run “rst inning, and Nola made the early lead stand up. Nola (14-3) one run on three hits with one walk while lowering his ERA in 2.24. Red Sox 7, Rays 3: Xander Bogaerts hit a two-run triple and added a pair of doubles, and the Boston Red Sox scored seven straight runs after allowing three in the “rst. The Red Sox improved on the best record in the majors with their 87th victory. Indians 2, Orioles 1: Carlos Carrasco pitched seven scoreless innings and moved into a tie for the AL lead with his 15th win, Jose Ramirez hit his 37th home run and the Cleveland Indians beat the Baltimore Orioles. Carrasco (15-6) allowed three hits, struck out six and retired his “nal 10 hitters. Nationals 8, Marlins 2: Max Scherzer pitched six scoreless innings for his major league-leading 16th win, and Ryan Zimmerman and Matt Wieters homered as the Washington Nationals beat the Miami Marlins. LATE Chicago Cubs at Pittsburgh San Francisco at Cincinnati Colorado at Atlanta Toronto at N.Y. Yankees L.A. Angels at Texas Detroit at Minnesota Milwaukee at St. Louis Arizona at San Diego Kansas City at Chicago White Sox Houston at Oakland L.A. Dodgers at SeattleTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York deGrom (R) 7-7 1.81 10-14 2-1 20.2 1.74 Philadelphia Arrieta (R) 4:05p 9-7 3.33 12-11 1-1 20.0 2.70 Miami Chen (L) 4-9 5.32 8-11 1-2 16.2 3.78 Washington Milone (L) 7:05p 1-1 5.24 2-2 1-1 17.1 5.19 Chicago Montgomery (L) 4-4 3.62 6-7 1-1 16.1 3.31 Pittsburgh Musgrove (R) 7:05p 4-7 3.49 5-8 0-3 20.0 2.25 Colorado Senzatela (R) 4-3 4.56 2-3 1-1 17.0 3.18 Atlanta Foltynewicz (R) 7:10p 10-7 2.86 12-11 3-0 19.2 1.83 San Francisco Bumgarner (L) 4-4 2.71 6-7 1-0 18.0 1.50 Cincinnati Harvey (R) 7:10p 5-7 5.19 11-9 0-1 16.0 5.06 Milwaukee Miley (L) 2-1 2.23 5-3 1-0 18.0 2.50 St. Louis Mikolas (R) 7:15p 12-3 2.85 17-7 1-0 21.0 3.00 Arizona Godley (R) 13-6 4.20 15-9 2-0 21.0 1.299 San Diego Richard (L) 8:40p 7-10 4.98 11-14 0-0 18.0 4.50AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Reid-Foley (R) 0-1 5.40 0-1 0-1 5.0 5.40 New York Severino (R) 1:05p 15-6 3.27 19-6 1-2 16.2 5.94 Houston Keuchel (L) 9-9 3.43 14-11 1-0 20.0 2.25 Oakland Cahill (R) 4:05p 4-2 3.39 9-5 2-0 16.2 3.24 Baltimore Cobb (R) 3-15 5.31 4-18 1-1 20.0 1.35 Cleveland Plutko (R) 4:05p 4-2 4.75 4-2 1-2 16.1 5.51 Kansas City Keller (R) 5-5 3.40 5-8 1-1 19.1 3.26 Chicago Covey (R) 7:10p 4-9 6.06 5-11 0-3 13.1 9.45 Tampa Bay Glasnow (R) 1-2 3.97 2-1 0-0 12.0 2.25 Boston Price (L) 7:10p 12-6 3.75 17-6 1-0 20.0 1.35 Detroit Carpenter (L) 0-1 6.39 1-2 0-1 12.0 6.75 Minnesota Stewart (R) 7:10p 0-1 6.23 0-1 0-1 4.1 6.23 Los Angeles Heaney (L) 7-7 3.88 11-11 1-1 18.1 5.40 Texas TBD 8:05p 0-0 0.00 0-0 0-0 0.0 0.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA L. Angeles (NL) Hill (L) 5-4 3.57 8-8 1-0 17.1 2.60 Seattle Ramirez (R) 10:10p 0-2 6.75 1-2 0-2 14.2 6.75 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 18 1915: Boston opened Braves Field with a 3-1 victory over the St. Louis Cardinals. 1931: New Yorks Lou Gehrig played in his 1,000th consecutive game. Gehrig went hitless in the 5-4 loss to Detroit. 1948: Brooklyns Rex Barney pitched a one-hitter for a 1-0 win over Robin Roberts and the Philadelphia Phillies at Shibe Park. 1956: The Cincinnati Reds hit eight home runs and the Milwaukee Braves added two to set a National League record for home runs by two clubs in a nine-inning night game. Bob Thurmans three homers and double led the Reds in the 13-4 rout. 1960: Lew Burdette of the Milwaukee Braves pitched a no-hitter, beating the Philadelphia Phillies 1-0. Burdette faced the minimum 27 batters. Tony Gonzalez reached “rst in the “fth after being hit by a pitch and was wiped out in a double play. 1965: Hank Aaron of Milwaukee hit Curt Simmons pitch on top of the pavilion roof at Sportsmans Park in St. Louis for an apparent home run. However, umpire Chris Pelekoudas called him out for being out of the batters box when he connected. The Braves still won the game 5-3. 1967: Californias Jack Hamilton hit Tony Conigliaro on his left cheekbone with a fastball in the fourth inning of a 3-2 loss to Boston. Conigliaro was carried unconscious from the “eld and missed the remainder of the 1967 season and the entire 1968 season. The 22-yearold already had more than 100 home runs to his credit.THURSDAYS GAMES American League Tampa Bay 3, N.Y. Yankees 1 Texas 8, L.A. Angels 6 Minnesota 15, Detroit 8 Kansas City 6, Toronto 2 National League N.Y. Mets 24, Philadelphia 4, 1st game Chicago Cubs 1, Pittsburgh 0 Washington 5, St. Louis 4 Colorado 5, Atlanta 3 Philadelphia 9, N.Y. Mets 6, 2nd game Arizona 5, San Diego 1 SUNDAYS GAMES American League Tampa Bay at Boston, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Baltimore at Cleveland, 1:10 p.m. Detroit at Minnesota, 2:10 p.m. Kansas City at Chicago White Sox, 2:10 p.m. L.A. Angels at Texas, 3:05 p.m. Houston at Oakland, 4:05 p.m. National League San Francisco at Cincinnati, 1:10 p.m. Chicago Cubs at Pittsburgh, 1:35 p.m. Colorado at Atlanta, 1:35 p.m. Miami at Washington, 1:35 p.m. Milwaukee at St. Louis, 2:15 p.m. Arizona at San Diego, 4:10 p.m. L.A. Dodgers at Seattle, 4:10 p.m. N.Y. Mets vs. Philadelphia, Williamsport, Pa., 7:10 p.m. Interleague L.A. Dodgers at Seattle, 4:10 p.m.FANTASY PLAYSJOEY GALLO, 1B, 3B, OF, Texas Rangers: Gallo o has struck out in 35.2 percent of plate appearances this year and racked up 31 singles and 31 home runs. Gallo often hits lower in the order which makes his lineup appearances more dependent on players around him doing well in order to generate more opportunities. Gallos power brings immense upside but the returns are more inconsistent. This is the type of player that makes more sense utilizing in contests that reward a smaller percentage of the “eld. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 102 398 99 140 .352 JMartinez Bos 115 442 88 147 .333 Altuve Hou 104 407 64 134 .329 MMachado Bal 96 365 48 115 .315 Segura Sea 114 471 78 148 .314 Trout LAA 109 372 82 115 .309 JoRamirez Cle 118 437 84 132 .302 Simmons LAA 110 415 56 125 .301 Brantley Cle 108 433 70 130 .300 Merri“eld KC 117 460 56 138 .300 NATIONAL LEAGUE Player G AB R H Pct. FFreeman Atl 119 462 75 149 .323 Markakis Atl 119 467 69 150 .321 Yelich Mil 107 424 82 131 .309 Arenado Col 114 425 78 131 .308 Gennett Cin 117 442 69 135 .305 Martinez StL 114 394 41 120 .305 Dickerson Pit 102 386 52 117 .303 Cain Mil 104 395 62 119 .301 DPeralta Ari 109 431 59 129 .299 Almora ChC 112 343 54 102 .297 Through Aug. 16

PAGE 29

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 87 36 .707 „ New York 75 46 .620 11 Tampa Bay 62 60 .508 24 Toronto 55 66 .455 31 Baltimore 36 86 .295 50 CENTRAL DIVISION W L PCT. GB Cleveland 70 51 .579 „ Minnesota 57 63 .475 12 Detroit 50 72 .410 20 Chicago 44 76 .367 25 Kansas City 37 84 .306 33 WEST DIVISION W L PCT. GB Houston 74 47 .612 „ Oakland 72 49 .595 2 Seattle 70 52 .574 4 Los Angeles 62 61 .504 13 Texas 54 69 .439 21Thursdays GamesTampa Bay 3, N.Y. Yankees 1 Texas 8, L.A. Angels 6 Minnesota 15, Detroit 8 Kansas City 6, Toronto 2Fridays GamesCleveland 2, Baltimore 1 Boston 7, Tampa Bay 3 Toronto at N.Y. Yankees, late L.A. Angels at Texas, late Detroit at Minnesota, late Kansas City at Chicago White Sox, late Houston at Oakland, late L.A. Dodgers at Seattle, lateTodays GamesToronto (Reid-Foley 0-1) at N.Y. Yankees (Severino 15-6), 1:05 p.m. Baltimore (Cobb 3-15) at Cleveland (Plutko 4-2), 4:05 p.m. Houston (Keuchel 9-9) at Oakland (Cahill 4-2), 4:05 p.m. Detroit (TBD) at Minnesota (Stewart 0-1), 7:10 p.m. Kansas City (Keller 5-5) at Chicago White Sox (Covey 4-9), 7:10 p.m. Tampa Bay (Glasnow 1-2) at Boston (Price 12-6), 7:10 p.m. L.A. Angels (Heaney 7-7) at Texas (TBD), 8:05 p.m. L.A. Dodgers (Hill 5-4) at Seattle (Ramirez 0-2), 10:10 p.m.Sundays GamesTampa Bay at Boston, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Baltimore at Cleveland, 1:10 p.m. Detroit at Minnesota, 2:10 p.m. Kansas City at Chicago White Sox, 2:10 p.m. L.A. Angels at Texas, 3:05 p.m. Houston at Oakland, 4:05 p.m. L.A. Dodgers at Seattle, 4:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 68 52 .567 „ Philadelphia 68 54 .557 1 Washington 61 61 .500 8 New York 52 69 .430 16 Miami 48 75 .390 21 CENTRAL DIVISION W L PCT. GB Chicago 70 50 .583 „ Milwaukee 68 55 .553 3 St. Louis 66 56 .541 5 Pittsburgh 61 61 .500 10 Cincinnati 52 69 .430 18 WEST DIVISION W L PCT. GB Arizona 67 55 .549 „ Colorado 65 56 .537 1 Los Angeles 65 57 .533 2 San Francisco 61 61 .500 6 San Diego 48 76 .387 20Thursdays GamesN.Y. Mets 24, Philadelphia 4, 1st game Philadelphia 9, N.Y. Mets 6, 2nd game Chicago Cubs 1, Pittsburgh 0 Colorado 5, Atlanta 3 Washington 5, St. Louis 4 Arizona 5, San Diego 1Fridays GamesPhiladelphia 4, N.Y. Mets 2 Chicago Cubs at Pittsburgh, late Miami at Washington, late San Francisco at Cincinnati, late Colorado at Atlanta, late Milwaukee at St. Louis, late Arizona at San Diego, late L.A. Dodgers at Seattle, lateTodays GamesN.Y. Mets (deGrom 7-7) at Philadelphia (Arrieta 9-7), 4:05 p.m. Chicago Cubs (Chatwood 4-5) at Pittsburgh (Musg rove 4-7), 7:05 p.m. Miami (Chen 4-9) at Washington (Milone 1-1), 7:05 p.m. Colorado (Senzatela 4-3) at Atlanta (Foltynewicz 10-7), 7:10 p.m. San Francisco (Bumgarner 4-4) at Cincinnati (Harvey 5-7), 7:10 p.m. Milwaukee (Miley 2-1) at St. Louis (Mikolas 12-3), 7:15 p.m. Arizona (Godley 13-6) at San Diego (Richard 7-10), 8:40 p.m. L.A. Dodgers (Hill 5-4) at Seattle (Ramirez 0-2), 10:10 p.m.Sundays GamesSan Francisco at Cincinnati, 1:10 p.m. Chicago Cubs at Pittsburgh, 1:35 p.m. Colorado at Atlanta, 1:35 p.m. Miami at Washington, 1:35 p.m. Milwaukee at St. Louis, 2:15 p.m. Arizona at San Diego, 4:10 p.m. L.A. Dodgers at Seattle, 4:10 p.m. N.Y. Mets vs. Philadelphia at Charlotte, N.C., 7:10 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 0 0 1.000 63 37 N.Y. Jets 1 1 0 .500 30 15 Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 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 Cleveland 1 0 0 1.000 20 10 Cincinnati 1 0 0 1.000 30 27 Pittsburgh 1 1 0 .500 65 65 WEST W L T PCT. PF PA Oakland 1 0 0 1.000 16 10 Denver 0 1 0 .000 28 42 Kansas City 0 1 0 .000 10 17 L.A. Chargers 0 1 0 .000 17 24 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 1 1 0 .500 32 39 N.Y. Giants 0 1 0 .000 10 20 Philadelphia 0 2 0 .000 34 68 Dallas 0 1 0 .000 21 24 S OUTH 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 1 0 .000 0 17 NORTH W L T PCT. PF PA Green Bay 2 0 0 1.000 82 51 Minnesota 1 0 0 1.000 42 28 Detroit 0 1 0 .000 10 16 Chicago 0 2 0 .000 43 47 WEST W L T PCT. PF PA Arizona 1 0 0 1.000 24 17 San Francisco 1 0 0 1.000 24 21 Seattle 0 1 0 .000 17 19 L.A. Rams 0 1 0 .000 7 33WEEK 2 Thursdays GamesNew England 37, Philadelphia 20 Washington 15, N.Y. Jets 13 Green Bay 51, Pittsburgh 34Fridays GamesN.Y. Giants at Detroit, late Kansas City at Atlanta, late Miami at Carolina, late Buffalo at Cleveland, late Arizona at New Orleans, lateTodays GamesJacksonville 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s GameBaltimore at Indianapolis, 8 p.m.WEEK 3 Thursday, Aug. 23Philadelphia at Cleveland, 8 p.m.Friday, Aug. 24New England at Carolina, 7:30 p.m. N.Y. Giants at N.Y. Jets, 7:30 p.m. Denver at Washington, 7:30 p.m. Seattle at Minnesota, 8 p.m. Detroit at Tampa Bay, 8 p.m. Green Bay at Oakland, 10:30 p.m.Saturday, Aug. 25Kansas City at Chicago, 1 p.m. Houston at L.A. Rams, 4 p.m. Tennessee at Pittsburgh, 4 p.m. San Francisco at Indianapolis, 4:30 p.m. Atlanta at Jacksonville, 7 p.m. Baltimore at Miami, 7 p.m. New Orleans at L.A. Chargers, 8 p.m.Sunday, Aug. 26Cincinnati at Buffalo, 4 p.m. Arizona at Dallas, 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 New York -110 at Philadelphia +100 at Washington -195 Miami +180 at Pittsburgh -105 Chicago -105 San Francisco -130 at Cincinnati +120 at Atlanta -140 Colorado +130 at St. Louis -134 Milwaukee +124 Arizona -135 at San Diego +125American Leagueat New York -260 Toronto +230 at Cleveland -210 Baltimore +190 at Oakland -105 Houston -105 at Boston -210 Tampa Bay +190 at Chicago -121 Kansas City +111 at Minnesota -165 Detroit +155 at Texas Off Los Angeles OFFInterleagueLA Dodgers -130 at Seattle +120NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Minnesota 3 4 40 Jacksonville at LA Rams 3 1 38 Oakland at Dallas 3 3 41 Cincinnati at Houston 1 2 41 San Francisco at Tennessee 2 3 41 Tampa Bay at Denver 2 3 42 Chicago at LA Chargers 1 3 39 SeattleMondayat Indianapolis Pk Pk 43 BaltimoreUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Activated 2B Ian Kinsler from the 10-day DL. Placed 3B Rafael Devers on the 10-day DL, retroactive to Thursday, Aug. 16. TEXAS RANGERS „ Placed OF Delino DeShields on the 10-day DL. Recalled INF-OF Drew Robinson from Round Rock (PCL). Acquired 3B Sherten Apostel from Pittsburgh to complete an earlier trade and assigned him to Spokane (NWL). Acquired LHP Josh Javier from Arizona to complete an earlier trade and assigned him to the Arizona League Rangers.National LeagueCHICAGO CUBS „ Placed LHP Mike Montgomery on the 10-day DL, retroactive to Tuesday, Aug. 14. Recalled LHP Randy Rosario from Iowa (PCL). CINCINNATI REDS „ Placed 1B Joey Votto on the 10-day DL. Recalled OF Aristides Aquino from Pensacola (SL). COLORADO ROCKIES „ Reinstated RHP Scott Oberg from the paternity list. Optioned LHP Harrison Musg rave to Albuquerque (PCL). NEW YORK METS „ Selected the contract of LHP Daniel Zamora from Binghamton (EL). Placed RHP Bobby Wahl on the 10-day DL. Transferred Phillip Evans to the 60-day DL.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP J.P. France was transferred to the team from Tri-City (NYP).American AssociationCLEBURNE RAILROADERS „ Signed LHP Jeff Dally. KANSAS CITY T-BONES „ Released OF Logan Moon. Signed INF Anthony Phillips. ST. PAUL SAINTS „ Released LHP Ryan Boelter. WINNIPEG GOLDEYES „ Released OF Dexter Kjerstad. Signed OF Blake Adams.FOOTBALLNational Football LeagueSAN FRANCISCO 49ERS „ Signed DB Dexter McCoil to a one-year contract. SEATTLE SEAHAWKS „ Signed LB Erik Walden. Terminated the contract of DE Marcus Smith.HOCKEYECHLATLANTA GLADIATORS „ Signed Fs Hunter Stewart, Matt Harrington, Justin Greenberg, Tyler Howe and D Brandon McMartin to professional tryout contracts.SOCCERMajor League SoccerD.C. UNITED „ Announced G Steve Clark was claimed off waivers by Portland. LOS ANGELES FC „ Announced F Shaft Brewer Jr. was loaned to Phoenix (USL).TENNISTENNIS INTEGRITY UNIT „ Suspended German player Luca Gelhardt eight months and “ned him $7,000 for betting on tennis matches.COLLEGESBAKER „ Named Justin Rees womens basketball coach. EMORY „ Named Derek Nelson assistant track and “eld coach. FLORIDA GULF COAST „ Named Courtney Cobb womens assistant golf coach. NEW MEXICO „ Named Ralph Davis mens basketball video coordinator.GOLFPGA TOURWYNDHAM CHAMPIONSHIPFridays leaders at Sedgw“eld Country Club, Greensboro, N.C. Purse: $6 million. Yardage: 7,127; Par: 70 (35-35) SECOND ROUND Brandt Snedeker 59-67„126 D.A. Points 64-64„128 C.T. Pan 65-64„129 David Hearn 64-67„131 Peter Malnati 66-65„131 Keith Mitchell 65-66„131 Sergio Garcia 66-65„131 Harris English 66-65„131 Brett Stegmaier 64-67„131 Jonathan Byrd 64-68„132 Nick Taylor 65-67„132 Aaron Baddeley 65-67„132 Trey Mullinax 67-65„132 Doug Ghim 68-64„132 Abraham Ancer 64-69„133 Brian Gay 70-63„133 Jim Furyk 65-68„133 Scott Brown 68-65„133 Henrik Stenson 68-65„133 Ryan Moore 63-70„133 Brice Garnett 65-68„133 John Oda 63-70„133 Ryan Blaum 67-66„133 Ryan Armour 65-68„133 Denny McCarthy 66-67„133 Sung Kang 65-69„134 Jason Dufner 66-68„134 Cameron Percy 67-67„134 Corey Conners 65-69„134 Billy Horschel 66-68„134 Webb Simpson 66-68„134 Chris Kirk 69-65„134 Sangmoon Bae 67-67„134 Harold Varner III 66-69„135 Patrick Rodgers 68-67„135 Dylan Meyer 67-68„135 Stephan Jaeger 67-68„135 Tom Hoge 69-66„135 Martin Laird 69-66„135 Xinjun Zhang 68-67„135 Ricky Barnes 66-70„136 Rory Sabbatini 69-67„136 Michael Thompson 66-70„136 Mackenzie Hughes 68-68„136 Jamie Lovemark 66-70„136 Johnson Wagner 70-66„136 Sam Saunders 66-70„136 Kevin Tway 67-69„136 Sam Ryder 72-64„136 Chesson Hadley 68-68„136 Shawn Stefani 68-68„136 Ollie Schniederjans 64-73„137 Blayne Barber 68-69„137 Richy Werenski 68-69„137 Bill Haas 69-68„137 Jonas Blixt 69-68„137 Danny Lee 68-69„137 Roberto Daz 68-69„137 Martin Flores 64-73„137 Billy Hurley III 68-69„137 Hideki Matsuyama 69-68„137 Graeme McDowell 70-67„137 Scott Piercy 70-67„137 William McGirt 69-68„137 Hudson Swafford 67-70„137 Joaquin Niemann 68-69„137 Jason Kokrak 69-68„137 Rafa Cabrera Bello 68-69„137 Matthew Fitzpatrick 70-67„137 Julian Suri 71-66„137 Lanto Grif“n 69-68„137 Conrad Shindler 69-68„137 Martin Piller 70-68„138 Scott Stallings 67-71„138 Brian Stuard 72-66„138 Arjun Atwal 72-66„138 Will Zalatoris 71-67„138 Nicholas Lindheim 69-69„138 Zecheng Dou 71-67„138 T.J. Vogel 69-69„138 Alex Cejka 67-71„138 Tyrone Van Aswegen 68-70„138 Russell Henley 68-70„138 Shane Lowry 69-69„138 Ernie Els 68-70„138 Jason Bohn 71-67„138 Stuart Appleby 69-69„138 Norman Xiong 68-70„138 Mickey DeMorat 69-69„138 David Lingmerth 69-70„139 Steve Stricker 70-69„139 Vaughn Taylor 68-71„139 Ben Crane 70-69„139 Talor Gooch 72-67„139 Davis Love III 71-68„139 Dominic Bozzelli 68-71„139 John Huh 70-69„139 Andrew Yun 68-71„139 Fabin Gmez 68-72„140 Matt Jones 70-70„140 Zac Blair 67-73„140 Brendan Steele 70-70„140 Cody Gribble 74-66„140 Ben Silverman 71-69„140 Ken Duke 68-73„141 Chad Campbell 68-73„141 Daniel Berger 70-71„141 Nick Watney 70-71„141 J.J. Henry 69-72„141 Robert Garrigus 71-70„141 Peter Uihlein 71-70„141 Shane Bertsch 69-72„141 Stewart Jolly 70-71„141Tommy Gainey 67-74„141 Brandon Harkins 72-69„141 Sean OHair 72-69„141 Kris Blanks 72-70„142 Padraig Harrington 69-73„142 Steve Wheatcroft 71-71„142 Doc Redman 68-74„142 George McNeill 72-70„142 Parker McLachlin 71-71„142 Brian Davis 67-75„142 Hunter Mahan 70-73„143 Seamus Power 74-69„143 Jhonattan Vegas 70-73„143 Jonathan Randolph 71-72„143 Tyler Duncan 70-73„143 Rod Pampling 73-70„143 Grayson Murray 70-74„144 Carl Pettersson 69-75„144 Bronson Burgoon 71-73„144 Adam Schenk 69-75„144 J.T. Poston 71-73„144 Cameron Tringale 71-73„144 Whee Kim 70-74„144 Retief Goosen 71-73„144 Kyle Thompson 72-72„144 Wesley Bryan 68-77„145 Matt Every 68-77„145 Brendon de Jonge 71-74„145 Daniel Summerhays 74-71„145 Robert Streb 73-72„145 Ethan Tracy 74-71„145 Matt Atkins 72-73„145 Rob Oppenheim 70-75„145 Derek Fathauer 71-75„146 Andres Romero 71-75„146 Satoshi Kodaira 71-75„146 John Merrick 71-76„147 Dicky Pride 72-75„147 James Driscoll 69-79„148 Si Woo Kim 73-76„149 Tom Lovelady 74-76„150 Charles Frost 75-75„150PGA TOUR ROUNDS UNDER 60 LIST58 „ Jim Furyk, TPC River Highlands, Cromwell, Conn., “nal round, 2016 T ravelers Invitational (11 under-tied 5th). 59 „ Al Geiberger, Colonial CC, Memphis, Tenn., second round, 1977 Memphis Classic (13 under-won). 59 „ Chip Beck, Sunrise GC, Las Vegas, third round, 1991 Las Vegas Invitational (13 under-tied 3rd). 59 „ David Duval, PGA West (Arnold Palmer Course), La Quinta, Calif., “nal round, 1999 Bob Hope Invitational (13 unde r-won). 59 „ Paul Goydos, TPC Deere Run, Silvis, Ill., “rst round, 2010 John Deere Classic (12 under-2nd). 59 „ Stuart Appleby, The Old White Course, White Sulphur Springs, W.Va, “nal round, 2010 Greenbrier Classic (11 under-won). 59 „ Jim Furyk, Conway Farms GC, Lake Forest, Ill., second round, 2013 BMW Championship (12 under-3rd). 59 „ x-Justin Thomas, Waialae CC, Honolulu, “rst round, 2017 Sony Open (27 unde r-won). 59 „ Adam Hadwin, La Quinta (Calif.) CC, third round, 2017 CareerBuilder Challenge (19 under-2nd). 59 „ Brandt Snedeker, Sedge“eld CC, Greensboro, N.C., “rst round, 2018 Wyndham Championship. x-Set PGA Tour record with lowest 72-hole score (253).LPGA TOURINDY WOMEN IN TECHFridays leaders at Brickyard Crossing Golf Club, Indianapolis; Purse: $2 million. Yardage: 6,456; Par: 72 (36-36) (a-denotes amateur) PARTIAL SECOND ROUND Sung Hyun Park 68-63„131 Lizette Salas 62-69„131 Danielle Kang 65-68„133 Nasa Hataoka 64-69„133 Thidapa Suwannapura 67-67„134 Ariya Jutanugarn 70-65„135 Jackie Stoelting 70-66„136 Mina Harigae 69-67„136 Katelyn Dambaugh 69-67„136 Hannah Green 69-67„136 Pernilla Lindberg 67-69„136 Brianna Do 66-70„136 Haeji Kang 71-66„137 Paula Reto 69-68„137 Candie Kung 70-68„138 Sandra Gal 70-68„138 Wichanee Meechai 70-68„138 Bronte Law 69-69„138 Yu Liu 69-69„138 Anne-Catherine Tanguay 68-70„138 Chella Choi 68-70„138 Wei-Ling Hsu 67-71„138 Brooke M. Henderson 70-69„139 Caroline Inglis 69-70„139 Caroline Masson 69-70„139 Dori Carter 72-68„140 Jenny Shin 72-68„140 Peiyun Chien 72-68„140 Eun-Hee Ji 71-69„140 Maude-Aimee Leblanc 70-70„140 Lindy Duncan 70-70„140 Moriya Jutanugarn 68-72„140 Nicole Broch Larsen 67-73„140 Kim Kaufman 74-67„141 Yani Tseng 74-67„141 Nanna Koerstz Madsen 72-69„141 Madelene Sagstrom 71-70„141 Mo Martin 71-70„141 Brittany Marchand 70-71„141 Sherman Santiwiwatthanaphong 69-72„141 Celine Herbin 68-73„141 Mel Reid 68-73„141 Xiyu Lin 66-75„141 Luna Sobron 73-69„142 Daniela Iacobelli 73-69„142 Celine Boutier 72-70„142 Lauren Coughlin 71-71„142 Sarah Jane Smith 71-71„142 Pornanong Phatlum 70-72„142 Christina Kim 70-72„142 Minjee Lee 69-73„142 Emily Pedersen 72-71„143 Kelly Shon 72-71„143 Sydnee Michaels 72-71„143 Ola“a Kristinsdottir 71-72„143 Su Oh 70-73„143 Tiffany Chan 69-74„143 Perrine Delacour 72-72„144 Benyapa Niphatsophon 72-72„144 Aditi Ashok 72-72„144 Mirim Lee 74-71„145 Sophia Schubert 72-73„145 Haru Nomura 72-73„145 Jessy Tang 70-75„145 Dani Holmqvist 73-73„146 Allison Emrey 71-75„146 Cheyenne Woods 77-71„148 Amelia Lewis 78-71„149 Paula Creamer 74-75„149 Samantha Troyanovich 75-76„151 Leticia Ras-Anderica 75-78„153 LEADERBOARD NAME PAR THRU 1. Sung Hyun Park -13 F 1. Lizette Salas -13 F 3. Danielle Kang -11 F 3. Nasa Hataoka -11 F 5. Thidapa Suwannapura -10 F 6. Amy Yang -10 10 7. Angel Yin -10 10 8. Ariya Jutanugarn -9 F 9. Jin Young Ko -9 9 10. Jackie Stoelting -8 F 10. Mina Harigae -8 F 10. Katelyn Dambaugh -8 F 10. Hannah Green -8 F 10. Pernilla Lindberg -8 F 10. Brianna Do -8 FPGA CHAMPIONS TOURDICKS SPORTING GOODS OPENFridays leaders at En-Joie Golf Club, Endicott, N.Y. Purse: $2.05 million; Yardage: 6,994; Par: 72 (35-37) FIRST ROUND Doug Garwood 31-33„64 Michael Bradley 31-34„65 Marco Dawson 32-33„65 Clark Dennis 35-31„66 Woody Austin 33-33„66 Tom Gillis 33-34„67 Bob Estes 35-32„67 Skip Kendall 35-33„68 Fran Quinn 32-36„68 Bart Bryant 36-32„68 Steve Jones 34-34„68 Jay Haas 33-35„68 Billy Andrade 34-34„68 Kenny Perry 34-34„68 Paul Broadhurst 35-33„68 Mark Calcavecchia 36-32„68 Kent Jones 35-34„69 John Huston 35-34„69 Glen Day 37-32„69 Jeff Sluman 36-33„69 Scott Parel 35-34„69 Jerry Haas 35-34„69 Larry Mize 36-33„69 Paul Goydos 33-36„69 Robert Gamez 35-35„70 Rod Spittle 35-35„70 Carlos Franco 37-33„70 Joe Durant 35-35„70 Gene Sauers 36-34„70 Lee Janzen 37-33„70 Miguel Angel Jimnez 36-34„70 Bernhard Langer 37-33„70 Jeff Maggert 35-35„70 Ken Tanigawa 38-33„71 Tommy Armour III 36-35„71 Willie Wood 35-36„71 Neal Lancaster 35-36„71 Wes Short, Jr. 39-32„71 Tom Byrum 37-34„71 Steve Flesch 37-34„71 Stephen Ames 38-33„71 Joey Sindelar 35-36„71 David Frost 36-35„71 David McKenzie 35-37„72 Billy Mayfair 36-36„72 Loren Roberts 35-37„72 Mike Goodes 36-36„72 Jesper Parnevik 37-35„72 Kevin Sutherland 37-35„72 Scott McCarron 38-34„72 Mark Walker 37-36„73 Jay Don Blake 36-37„73 Steve Pate 36-37„73 Brad Bryant 37-36„73 Blaine McCallister 36-37„73 Todd Hamilton 38-35„73 Dan Forsman 39-34„73 Scott Dunlap 36-37„73 Olin Browne 38-35„73 Jerry Smith 40-33„73 Duffy Waldorf 37-36„73 John Daly 37-36„73 Tommy Tolles 37-37„74 Gibby Gilbert III 37-37„74 Spike McRoy 37-37„74 Mark Brooks 36-38„74 Scott Hoch 37-37„74 Gary Hallberg 39-36„75 Dudley Hart 37-38„75 Esteban Toledo 41-34„75 Colin Montgomerie 38-37„75 David Eger 39-38„77 R.W. Eaks 37-40„77 Gibby Gilbert 42-36„78 Ken Green 44-37„81 Tom Kite 43-39„82EUROPEAN TOURNORDEA MASTERSFridays leaders at Hills GC, Gothenburg, Sweden; Purse: $1.7 million. Yardage: 7,169; Par: 71 SECOND ROUND Scott Jamison, Scotland 64-65„129 Paul Waring, England 66-63„129 Thomas Aiken, South Africa 66-65„131 Hunter Stewart, United States 65-68„133 Bradley Neil, Scotland 67-66„133 Lee Slattery, England 64-69„133 Martin Kaymer, Germany 67-67„134 Thorbjorn Oleson, Denmark 68-66„134 Adam Bland, Australia 67-67„134 Clement Sordet, France 62-72„134 Soren Kjeldsen, Denmark 66-68„134 Benjamin Hebert, France 67-67„134 Lucas Herbert, Australia 66-68„134 Chris Hanson, England 68-67„135 Marc Warren, Scotland 70-65„135 Andrea Pava, Italy 69-66„135 Jazz Janewattananond, Thailand 67-68„135 Tom Lewis, England 67-68„135 Sebastien Gros, France 71-64„135 Alejandro Canizares, Spain 68-67„135 ALSO Paul Peterson, United States 69-71„140 MISSED CUT Chase Koepka, United States 69-73„142 Dru Love, United States 71-72„143 Daniel Im, United States 72-72„144 Anthony Paolucci, United States 74-75„149 Jordan Gumberg, United States 76-74„150 Wes McClain, United States 83-74„157WEB.COM TOURPORTLAND OPENFridays scores were not available at press time.UNITED STATS GOLF ASSOCIATIONU.S. AMATEURFriday at Pebble Beach Golf Links, Pebble Beach, Calif. Yardage: 7,075; Par: 71 (35-36) QUARTERFINALS Devon Bling, Ridgecrest, Calif. (145) def. Davis Riley, Hattiesburg, Miss. (144), 1 up. Isaiah Salinda, South San Francisco, Calif. (144) def. Will Gordon, Davidson, N.C. (139), 2 and 1. Cole Hammer, Houston (137) def. Alex Fitzpatrick, England (146), 3 and 2. Viktor Hovland, Norway (144) def. Austin Squires, Union, Ky. (142), 7 and 6.AUTO RACINGNASCAR MONSTER ENERGY CUPBASS PRO SHOPS NRA NIGHT RACEFridays qualifying for tonights race at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.526 miles(Car number in parentheses)1. (42) Kyle Larson, Chevrolet, 127.792 mph. 2. (9) Chase Elliott, Chevrolet, 127.665. 3. (18) Kyle Busch, Toyota, 127.639. 4. (21) Paul Menard, Ford, 127.605. 5. (24) William Byron, Chevrolet, 127.554. 6. (4) Kevin Harvick, Ford, 127.039. 7. (11) Denny Hamlin, Toyota, 126.896. 8. (10) Aric Almirola, Ford, 126.880. 9. (41) Kurt Busch, Ford, 126.863. 10. (12) Ryan Blaney, Ford, 126.762. 11. (2) Brad Keselowski, Ford, 126.253. 12. (17) Ricky Stenhouse Jr., Ford, 125.988. 13. (48) Jimmie Johnson, Chevrolet, 125.922. 14. (20) Erik Jones, Toyota, 125.856. 15. (38) David Ragan, Ford, 125.691. 16. (14) Clint Bowyer, Ford, 125.675. 17. (78) Martin Truex Jr., Toyota, 125.650. 18. (3) Austin Dillon, Chevrolet, 125.592. 19. (22) Joey Logano, Ford, 125.461. 20. (1) Jamie McMurray, Chevrolet, 125.404. 21. (19) Daniel Suarez, Toyota, 125.363. 22. (88) Alex Bowman, Chevrolet, 125.117. 23. (6) Trevor Bayne, Ford, 125.068. 24. (31) Ryan Newman, Chevrolet, 124.347. 25. (47) AJ Allmendinger, Chevrolet, 124.897. 26. (95) Kasey Kahne, Chevrolet, 124.387. 27. (43) Bubba Wallace, Chevrolet, 124.315. 28. (37) Chris Buescher, Chevrolet, 124.210. 29. (32) Matt DiBenedetto, Ford, 124.066. 30. (72) Corey LaJoie, Chevrolet, 123.937. 31. (34) Michael McDowell, Ford, 123.682. 32. (13) Ty Dillon, Chevrolet, 123.261. 33. (96) Jesse Little, Toyota, 122.310. 34. (7) JJ Yeley, Chevrolet, 121.798. 35. (15) Ross Chastain, Chevrolet, 121.767. 36. (51) Reed Sorenson, Chevrolet, 121.274. 37. (66) Timmy Hill, Toyota, 120.816. 38. (99) Gray Gaulding, Chevrolet, 120.687. 39. (00) Landon Cassill, Chevrolet, 120.407. 40. (23) Blake Jones, Toyota, 119.173.Failed to Qualify41. (52) J McLeod, Ford, 120.611.NASCAR XFINITYFOOD CITY 300Friday at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.533 miles(Start position in parentheses)1. (3) Kyle Larson, Chevrolet, 310 laps, 0 points. 2. (2) Christopher Bell, Toyota, 3139. 3. (10) Justin Allgaier, Chevrolet, 310, 46. 4. (9) Cole Custer, Ford, 310, 39. 5. (4) Joey Logano, Ford, 310, 0. 6. (6) Elliott Sadler, Chevrolet, 310, 39. 7. (22) Michael Annett, Chevrolet, 310, 32. 8. (15) Chase Elliott, Chevrolet, 310, 0. 9. (14) Tyler Reddick, Chevrolet, 310, 37. 10. (5) Matt Tifft, Chevrolet, 310, 32. 11. (21) Ryan Sieg, Chevrolet, 310, 26. 12. (18) Ross Chastain, Chevrolet, 309, 25. 13. (19) Jeremy Clements, Chevrolet, 308, 24. 14. (17) Austin Cindric, Ford, 308, 23. 15. (8) Ty Dillon, Chevrolet, 307, 0. 16. (25) Garrett Smithley, Chevrolet, 305, 21. 17. (16) Ryan Reed, Ford, 304, 20. 18. (26) Joey Gase, Chevrolet, 304, 19. 19. (23) BJ McLeod, Chevrolet, 304, 18. 20. (27) Jario Avila Jr, Chevrolet, 304, 17. 21. (32) David Starr, Chevrolet, 303, 16. 22. (12) Ryan Truex, Chevrolet, 302, 22. 23. (20) Alex Labbe, Chevrolet, 301, 14. 24. (11) Daniel Hemric, Chevrolet, accident, 300, 14. 25. (35) Spencer Boyd, Chevrolet, 299, 12. 26. (29) Jeff Green, Chevrolet, fuelpump, 298, 11. 27. (38) Bayley Currey, Toyota, 288, 0. 28. (28) Josh Williams, Chevrolet, suspension, 278, 9. 29. (7) Brandon Jones, Toyota, suspension, 260, 11. 30. (30) Chad Finchum, Chevrolet, accident, 195, 7. 31. (39) Stephen Leicht, Chevrolet, overheating, 192, 6. 32. (34) Vinnie Miller, Chevrolet, transmission, 179, 5. 33. (36) Carl Long, Chevrolet, suspension, 174, 4. 34. (13) Chase Briscoe, Ford, accident, 142, 3. 35. (37) Josh Bilicki, Toyota, transmission, 102, 2. 36. (1) Kyle Busch, Toyota, accident, 74, 0. 37. (24) Ray Black Jr, Chevrolet, engine, 36, 1. 38. (31) Timmy Hill, Toyota, overheating, 22, 1. 39. (40) Morgan Shepherd, Chevrolet, vibration, 12, 1. 40. (33) JJ Yeley, Chevrolet, brakes, 9, 1.Race StatisticsAverage Speed of Winner: 82.306 mph. Time of Race: 2 hours, 0 minutes, 27 seconds. Margin of Victory: 0.434 seconds. Caution Flags: 8 for 59 laps. Lead Changes: 12 among 7 drivers. Lap Leaders: K.Busch 1-69; K.Larson 70-73; J.Logano 74; C.Custer 75-79; K.Larson 80-113; J.Logano 114; K.Larson 115-172; C.Elliott 173; E.Sadler 174-185; C.Bell 186-203; K.Larson 204-261; C.Elliott 262; K.Larson 263-310 Leaders Summary (Driver, Times Led, Laps Led): K.Larson, 5 times for 202 laps; K.Busch, 1 time for 69 laps; C.Bell, 1 time for 18 laps; E.Sadler, 1 time for 12 laps; C.Custer, 1 time for 5 laps; J.Logano, 2 times for 2 laps; C.Elliott, 2 times for 2 laps.NHRA MELLO YELLO DRAG RACINGLUCAS OIL NATIONALSFriday at Brainerd International Raceway, Brainerd, Minn. (Qualifying continues today for Sundays “nal eliminations)Top Fuel1. Antron Brown, 3.789 seconds, 325.45 mph; 2. Clay Millican, 3.790, 323.04; 3. Mike Salinas, 3.797, 322.19; 4. Billy Torrence, 3.823, 326.48; 5. Scott Palmer, 3.834, 318.17; 6. Leah Pritchett, 3.841, 324.83; 7. Terry McMillen, 3.846, 319.60; 8. Tony Schumacher, 3.946, 308.92; 9. Doug Kalitta, 3.947, 257.43; 10. Chris Karamesines, 4.003, 305.01; 11. Brittany Force, 4.187, 210.44; 12. Steve Torrence, 4.445, 180.91; 13. Richie Crampton, 5.024, 141.59; 14. Luigi Novelli, 5.234, 140.63; 15. Terry Totten, 12.286, 72.31.Funny Car1. Robert Hight, Chevy Camaro, 3.971, 326.95; 2. Matt Hagan, Dodge Charger, 3.990, 324.51; 3. Tim Wilkerson, Ford Mustang, 3.996, 316.67; 4. Jim Campbell, Charger, 4.014, 313.15; 5. Tommy Johnson Jr., Charger, 4.017, 317.42; 6. Shawn Langdon, Toyota Camry, 4.024, 318.39; 7. Bob Tasca III, Mustang, 4.026, 318.09; 8. Ron Capps, Charger, 4.039, 311.99; 9. Jack Beckman, Charger, 4.067, 314.75; 10. J.R. Todd, Camry, 4.070, 316.67; 11. Jonnie Lindberg, Mustang, 4.081, 314.53; 12. Cruz Pedregon, Camry, 4.081, 305.84; 13. John Force, Camaro, 4.082, 321.42; 14. Courtney Force, Camaro, 4.097, 313.15; 15. Bob Bode, Charger, 4.113, 307.72; 16. Del Worsham, Camry, 4.495, 214.93. Not Quali“ed: 17. Dale Creasy Jr., 4.529, 175.87; 18. Gary Densham, 5.222, 157.91.Pro Stock1. Erica Enders, Chevy Camaro, 6.609, 207.53; 2. Chris McGaha, Camaro, 6.613, 208.33; 3. Alex Laughlin, Dodge Dart, 6.613, 207.59; 4. Bo Butner, Camaro, 6.614, 208.78; 5. Jason Line, Camaro, 6.622, 207.88; 6. Jeg Coughlin, Camaro, 6.623, 208.23; 7. Tanner Gray, Camaro, 6.624, 208.71; 8. Greg Anderson, Camaro, 6.626, 208.52; 9. Deric Kramer, Camaro, 6.632, 208.01; 10. Drew Skillman, Camaro, 6.640, 207.72; 11. Vincent Nobile, Camaro, 6.648, 207.08; 12. Dave Connolly, Camaro, 6.659, 207.53; 13. Fernando Cuadra, Camaro, 6.683, 207.08; 14. Alan Prusiensky, Dart, 6.771, 203.80; 15. Mark Hogan, Pontiac GXP, 6.854, 200.59; 16. Dave River, Chevy Cobalt, 7.002, 197.33.Pro Stock Motorcycle1. Matt Smith, Victory, 6.852, 198.47; 2. Hector Arana Jr, Buell, 6.877, 197.22; 3. Eddie Krawiec, Harley-Davidson, 6.886, 195.45; 4. Andrew Hines, Harley-Davidson, 6.899, 195.76; 5. Jerry Savoie, Suzuki, 6.909, 193.07; 6. Mark Paquette, Buell, 6.917, 193.32; 7. Joey Gladstone, Suzuki, 6.924, 193.27; 8. Angelle Sampey, Buell, 6.960, 192.58; 9. Hector Arana, Buell, 6.965, 193.90; 10. LE Tonglet, Suzuki, 6.969, 193.16; 11. Karen Stoffer, Suzuki, 6.979, 191.00; 12. Ryan Oehler, Buell, 6.985, 192.03; 13. Scotty Pollacheck, Suzuki, 6.985, 191.76; 14. Jim Underdahl, Suzuki, 6.997, 191.21; 15. Steve Johnson, Suzuki, 7.002, 191.19; 16. Angie Smith, Buell, 7.033, 189.87. Not Quali“ed: 17. Kelly Clontz, 7.072, 190.35; 18. Cory Reed, 7.146, 185.36.SOCCERMAJOR 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 15 6 2 47 45 23 New York City FC 14 5 5 47 48 31 Columbus 11 7 6 39 31 29 Philadelphia 9 11 3 30 32 39 Montreal 9 13 3 30 31 41 New England 7 8 8 29 38 38 D.C. United 6 9 6 24 37 39 Orlando City 7 15 2 23 37 57 Toronto FC 6 12 5 23 39 44 Chicago 6 14 5 23 35 49 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 5 6 42 37 30 Sporting Kansas City 11 6 6 39 42 30 Los Angeles FC 11 7 6 39 47 39 Los Angeles Galaxy 10 8 7 37 48 42 Portland 10 5 7 37 35 31 Real Salt Lake 10 10 5 35 34 43 Vancouver 9 9 6 33 38 47 Seattle 9 9 5 32 26 26 Minnesota United 9 13 2 29 38 48 Houston 7 10 6 27 39 34 Colorado 6 12 6 24 31 40 San Jose 3 13 7 16 33 43 3 points for victory, 1 point for tieAug. 14Colorado 2, LA Galaxy 2, tieWednesdays GamesD.C. United 4, Portland 1 Los Angeles FC 2, Real Salt Lake 0Todays GamesLos 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s GamesColumbus 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.Wednesday, Aug. 22New York Red Bulls at New York City FC, 7 p.m.Thursday, Aug. 23Columbus at Chicago, 7 p.m. FC Dallas at Houston, 9 p.m.Friday, Aug. 24Atlanta United FC at Orlando City, 8 p.m. Los Angeles FC at Los Angeles Galaxy, 10:30 p.m.Saturday, Aug. 25New England at Philadelphia, 7 p.m. Montreal at Toronto FC, 8 p.m. Minnesota United at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Colorado, 9 p.m. Vancouver at San Jose, 10 p.m.Sunday, Aug. 26D.C. United at New York, 7 p.m. Seattle at Portland, 9:30 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 5 50 44 16 Seattle 10 4 7 37 23 15 Portland 9 6 5 32 32 24 Orlando 8 7 6 30 29 30 Chicago 7 4 9 30 27 23 Utah 7 7 7 28 17 20 Houston 7 8 5 26 25 31 Washington 2 14 4 10 11 28 Sky Blue FC 0 14 4 4 15 36 3 points for victory, 1 point for tie.Wednesdays GameChicago 0, Seattle 0, tieFridays GameWashington at Houston, lateTodays GamesUtah at Sky Blue FC, 6:30 p.m. Orlando at North Carolina, 7 p.m. Chicago at Portland, 10:30 p.m.Tuesdays GameHouston at Seattle, 10:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 22 10 .688 „ x-Washington 22 11 .667 x-Connecticut 20 13 .606 2 Chicago 12 20 .375 10 New York 7 25 .219 15 Indiana 5 27 .156 17WESTERN CONFERENCE W L PCT. GB x-Seattle 24 8 .750 „ x-Los Angeles 19 14 .576 5 x-Phoenix 18 14 .563 6 x-Minnesota 17 16 .515 7 Dallas 14 18 .438 10 Las Vegas 14 18 .438 10 x-clinched playoff spotThursdays GamesNo games scheduledFridays GamesWashington 69, Los Angeles 67 Connecticut 96, Minnesota 79 Las Vegas at Dallas, late New York at Seattle, late Atlanta at Phoenix, lateTodays GameChicago at Indiana, 4 p.m.Sundays GamesLos Angeles at Connecticut, 3 p.m. Atlanta at Las Vegas, 6 p.m. New York at Phoenix, 6 p.m. Indiana at Chicago, 6 p.m. Dallas at Seattle, 7 p.m. Washington at Minnesota, 7 p.m.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 TODAY / TONIGHTA thunderstorm in the area Partly cloudy and humidHIGH 92 LOW 7540% chance of rain 15% chance of rainA stray afternoon thunderstorm91 / 7540% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny, a t-storm around in the p.m.92 / 7540% chance of rain MONDAYHumid with sunshine and patchy clouds92 / 7520% chance of rain TUESDAYPartly sunny, a t-storm possible; humid91 / 7530% chance of rain THURSDAYSome sun with a t-storm possible; humid91 / 7530% chance of rain WEDNESDAY 2 4 10 10 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 250-50 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 VENICE879510210410095Air 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. Trace Month to date 6.21Ž Normal month to date 4.28Ž Year to date 42.54Ž Normal year to date 33.46Ž Record 2.20Ž (1998) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.08Ž Month to date 2.66Ž Normal month to date 4.18Ž Year to date 26.75Ž Normal year to date 32.24Ž Record 2.20Ž (1999) High/Low 93/76 Normal High/Low 92/74 Record High 96 (2017) Record Low 68 (1983) High/Low 93/75 High/Low 93/75 Normal High/Low 91/75 Record High 97 (1997) Record Low 65 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 6.21 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 42.54 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 78 pc 89 76 pc Bradenton 92 78 pc 91 77 pc Clearwater 91 78 pc 90 78 pc Coral Springs 91 79 pc 90 79 t Daytona Beach 91 75 t 90 74 t Fort Lauderdale 89 79 t 89 80 t Fort Myers 90 74 t 89 73 t Gainesville 92 71 t 93 72 pc Jacksonville 92 72 t 93 74 pc Key Largo 89 81 pc 88 80 t Key West 91 81 pc 91 83 sh Lakeland 93 74 pc 92 74 t Melbourne 91 77 pc 91 77 t Miami 89 78 pc 90 78 t Naples 89 74 t 89 75 t Ocala 92 72 s 92 73 t Okeechobee 90 74 pc 89 73 t Orlando 93 75 t 91 75 t Panama City 86 76 t 87 76 pc Pensacola 87 77 t 86 78 pc Pompano Beach 90 80 t 90 80 t St. Augustine 90 75 t 89 75 t St. Petersburg 93 77 pc 91 77 pc Sarasota 91 76 pc 90 76 pc Tallahassee 88 73 t 88 73 pc Tampa 92 76 pc 91 76 pc Vero Beach 89 75 pc 90 75 t West Palm Beach 90 80 pc 89 80 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:44a 2:44a 11:21p 4:50p Sun. 9:39a 3:26a --6:09p Today 7:21a 1:00a 9:58p 3:06p Sun. 8:16a 1:42a 11:50p 4:25p Today 6:46a 2:11p ----Sun. 7:41a 3:26p ----Today 9:16a 3:13a 11:53p 5:19p Sun. 10:11a 3:55a --6:38p Today 5:36a 1:45p 8:13p --Sun. 6:31a 12:21a 10:05p 3:04p SE 7-14 1-2 Light SSE 4-8 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 93/74 part cldy none Sarasota 91/76 part cldy 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 TABLEFirst Aug 18 Full Aug 26 Last Sep 2 New Sep 9 Today 2:12 p.m. 12:44 a.m. Sunday 3:06 p.m. 1:24 a.m. Today 7:01 a.m. 8:03 p.m. Sunday 7:02 a.m. 8:02 p.m. Today 12:16a 6:28a 12:40p 6:52p Sun. 1:02a 7:14a 1:26p 7:38p Mon. 1:47a 7:59a 2:11p 8:23p Monterrey 99/71 Chihuahua 90/66 Los Angeles 85/68 Washington 89/73 New York 86/68 Miami 89/78 Atlanta 85/71 Detroit 85/66 Houston 95/77 Kansas City 88/69 Chicago 84/66 Minneapolis 87/68 El Paso 95/76 Denver 83/55 Billings 78/57 San Francisco 74/54 Seattle 79/58 Toronto 81/65 Montreal 79/61 Winnipeg 90/62 Ottawa 79/60 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: 08/18/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 90 66 t 92 65 s Anchorage 60 53 c 60 54 r Atlanta 85 71 t 85 71 t Baltimore 88 69 t 81 65 t Billings 78 57 t 76 55 pc Birmingham 84 72 t 86 73 t Boise 92 63 s 96 65 s Boston 85 68 t 72 66 sh Buffalo 79 61 sh 81 62 s Burlington, VT 78 63 c 81 63 pc Charleston, WV 79 67 t 81 65 t Charlotte 89 71 t 89 71 t Chicago 84 66 pc 86 70 s Cincinnati 81 64 t 84 65 pc Cleveland 80 67 pc 82 65 s Columbia, SC 92 74 t 90 73 t Columbus, OH 80 66 t 84 65 s Concord, NH 79 60 sh 75 61 pc Dallas 98 79 pc 95 77 pc Denver 83 55 t 75 50 pc Des Moines 88 67 s 87 67 pc Detroit 85 66 pc 84 66 s Duluth 79 60 s 82 62 t Fairbanks 68 46 pc 68 50 c Fargo 90 62 pc 77 54 r Hartford 85 64 t 75 62 sh Helena 78 53 t 82 52 t Honolulu 91 76 pc 92 78 pc Houston 95 77 s 95 77 pc Indianapolis 83 65 c 85 67 pc Jackson, MS 87 73 t 89 73 t Kansas City 88 69 pc 84 67 t Knoxville 80 71 t 85 69 t Las Vegas 106 84 s 108 85 s Los Angeles 85 68 pc 85 68 s Louisville 84 68 t 87 71 pc Memphis 87 74 t 88 76 t Milwaukee 78 66 s 81 69 s Minneapolis 87 68 s 87 70 t Montgomery 87 73 t 88 73 pc Nashville 85 69 t 89 71 t New Orleans 90 78 t 88 78 pc New York City 86 68 pc 74 66 sh Norfolk, VA 92 76 t 88 74 t Oklahoma City 87 70 pc 84 67 t Omaha 88 68 s 85 66 t Philadelphia 86 71 c 76 67 sh Phoenix 104 85 s 108 86 s Pittsburgh 76 64 t 79 62 pc Portland, ME 77 62 sh 74 62 pc Portland, OR 84 58 pc 87 61 pc Providence 87 67 t 73 66 sh Raleigh 90 70 t 88 70 t Salt Lake City 88 63 s 89 65 s St. Louis 87 71 c 88 74 pc San Antonio 98 77 s 99 78 s San Diego 83 73 pc 82 72 pc San Francisco 74 54 pc 72 55 pc Seattle 79 58 pc 84 60 pc Washington, DC 89 73 t 84 71 t Amsterdam 71 61 c 74 62 c Baghdad 110 81 s 108 80 s Beijing 84 72 pc 81 71 c Berlin 80 58 pc 82 62 pc Buenos Aires 71 44 r 53 37 pc Cairo 95 76 s 95 77 s Calgary 70 50 pc 68 47 pc Cancun 88 76 pc 89 77 pc Dublin 73 63 pc 72 58 c Edmonton 68 38 s 71 41 s Halifax 72 63 r 76 60 pc Kiev 83 63 t 81 62 t London 74 60 pc 74 62 c Madrid 88 64 s 90 65 pc Mexico City 75 56 pc 75 55 t Montreal 79 61 s 80 64 pc Ottawa 79 60 pc 80 60 c Paris 80 57 s 84 61 s Regina 83 48 c 73 47 s Rio de Janeiro 76 65 pc 79 64 s Rome 85 67 s 84 68 s St. Johns 68 54 sh 66 52 pc San Juan 89 78 pc 88 78 pc Sydney 72 48 s 62 47 s Tokyo 82 69 pc 83 71 pc Toronto 81 65 pc 81 66 s Vancouver 74 55 pc 76 59 pc Winnipeg 90 62 s 74 50 pcHigh ................... 100 at Needles, CALow ..................... 36 at Leadville, CO(For the 48 contiguous states yesterday)85Hurricane Bob was 45 miles south of Cape Hatteras, N.C., at 9 a.m. EDT on Aug. 18, 1991. Q: A golf ball will ” y farther in warm, humid air or cool, dry air?A: Warm, humid air Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/75 92/74 91/74 91/74 94/75 93/74 91/74 91/73 91/73 92/76 92/78 90/77 91/76 90/74 93/75 93/74 91/74 92/74 92/74 93/75 94/75 94/74 94/74 93/77 93/75 91/79 90/77 91/77 92/74 93/76 91/77 93/74 91/76 91/78 89/78 90/75 91/75 92/75Forecasts and graphics provided by AccuWeather, Inc. 2018 By STEVE KNAPPSUN CORRESPONDENTDeSoto County Bulldogs came up short at Cardinal Mooney Friday night as they dropped the kickoff classic 3020. As in a typical kickoff classic, there were plenty of mistakes and fumbles by both teams. The Bulldogs fumbled six times yet continued to stay close to the Cougars throughout the game. Trailing 13-0 in the second quarter, Nehemiah Hillard put the Bulldogs on the board with a 9-yard touchdown run to cut the lead to 13-6. Cardinal Mooney punched in a touchdown with 34 seconds left in the half to take a 20-6 lead. On the kick-off, freshman Jay Pelham ran the ball back 94 yards to pay dirt, to cut the lead to 20-12 at the half. The Cougars stretched their lead to 11 points on a 37-yard “eld goal to take a 23-12 lead. Trayvis Smith swept the right side from 3 yards out to cut the lead to 23-18. Nate Rowe ran up the middle for the two-point conversion to get the Bulldogs within three, with a minute and 20 seconds left in the 3rd quarter. On the second play of the fourth quarter, Cardinal Mooney scored again to make the “nal score 30-20. DeSoto was moving deep into Cardinal Mooney territory, but an interception at the Cougar 4-yard line put an end to any come back thoughts for the Bulldogs. Bulldog Coach Bumper Hay said, We lost that game on turnovers and tackles. Those were the two things that really hurt us. We fumbled the ball six times and we cant win a game with that many fumbles. On the positive side, we did “ght the whole way through the game.ŽBulldogs drop classicto Cougars PREP FOOTBALL: Cardinal Mooney 30, DeSoto County 20 PREP FOOTBALL: Plant 25, Venice 25By VINNIE PORTELLSPORTS EDITORIt wasnt pretty from the start in the preseason Kickoff Classic between the Indians and the Plant Panthers at Venice High School. The teams “nished with a 25-25 tie as they chose not to play overtime in a preseason game with lightning in the area. Beginning with a fumble on a 60-yard run by running back Brandon Gregory on the third play of the game, the sloppiness ensued. Venice “nished the game with 15 penalties for 131 yards, fumbled three times and were intercepted two times. Plant had 17 penalties for 104 yards and fumbled twice. The Panthers followed suit on the Indians opening fumble with a fumble of their own on their “rst offensive play of the game. The misstep set up Venice with a 24-yard “eld goal by Zack Sessa to take an early lead. Though Plant tied the game with a “eld goal on the ensuing drive, Venice made the Panthers pay for their next mistake. Another fumble on Plants next offensive snap was scooped up by Venice player Christian George, who ran the ball seven yards for the “rst touchdown of the game. Before the half was over, Venice capitalized once more on a Plant miscue. Backed up in their own end zone, the Plant punter stepped out of the back of the end zone for a safety. Venice took a 12-3 lead into the halftime break. However, the second half was Plants time to take advantage of mistakes. Two pass interference penalties by the Indians added 28 yard to the Panthers drive and set them up with an easy touchdown with a quarterback sneak by Tucker Gleason. Then, Venice fumbled on its “rst offensive snap. Gleason threw up a heave to Smoke Mungin on the next play for a wide open 33-yard touchdown to put the Panthers up, 17-12. Two second-half interceptions by Venice quarterback Hayden Wolff stopped two Venice drives, with one coming in the “nal minute of the game. Though the Panthers had the ball with a minute left and 60 yards to go, they were stopped at mid“eld as time expired.Venice ties Plant in sloppy Kickoff Classic PHOTO BY JUSTIN FENNELLQuarterback Hayden Wol throws a short pass to No. 2 Brian Taylor.Bay, which also coughed up the ball four times, the “nal one being deadly. The Manta Rays seemed to be in huge trouble right off the bat. Azizi hit Jaidin Brown on a 64-yard pass play on the “rst play from scrimmage to put them inside the red zone. Two plays later, Liam Johnson, who recovered three fumbles recovered a Terry Lindsey fumble inside the 10 to squash the threat. That was pretty much the theme for much of the “rst half. Bishop Verot would drive deep into Manta Bay territory before the defense stiffened. Lemon Bay forced another fumble and stopped Verot on downs to end other long drives. Four trips inside the Lemon Bay 25 resulted in a 42-yard “eld goal by Ryan Dikover late in the “rst quarter to start the scoring. Lemon Bay struggled offensively until late in the “rst hal,f when Aiden Cannon went left off tackle, and outran the Viking defense to the corner for a 32-yard touchdown to give Lemon Bay a 7-3 lead at the half. The second half was a defensive struggle as both teams had trouble holding onto the football. Verot seemed like it would take the lead midway through the fourth quarter as it got inside the Lemon Bay three. But a dramatic goal line stand preserved the lead.BISHOP VEROT 9, LEMON BAY 7Bishop Verot 3 0 0 6 „ 9 Lemon Bay 0 7 0 0 „ 7 First quarter BV „ Ryan Dikover 42 eld goal, 4:37. Second quarter LB „ Aidan Cannon 32 run (John Moore kick), 2:23. Fourth quarter BV „ Joslyn Mira 1 run (no kick) 0:00.RAYSFROM PAGE 1 scored again in the early in the third quarter with a 55-yard scamper. Among the offensive highlights for the Bobcats was a 25-yard strike from Gursinski to Robert Washington in the waning moments of the third quarter. The Washington touchdown gave the Bobcats a 17-14 lead following an earlier 22-yard “eld goal by John Victor Oliveira. The Gators Joseph had the “nal say, however, as he rambled in from four yards out for the only score of the “nal eight minutes. We ran to the ball well, but we just made too many mistakes,Ž said running back Jailen Whye. It all starts on the practice “eld and we have to hit the “eld hard this week. Next week it counts and its going to be a dog “ght. We have to better than this.Ž Whye was a bright spot for the Cats as he rushed for 97 yards after missing almost the entire third quarter.ISLAND COAST 20, NORTH PORT 17Island Coast 0 6 8 6 „ 20 North Port 0 7 10 0 „ 17 First quarter No Scoring Second quarter NP „ Nick Gursinski 5 run, (John Victor Oliveira kick) 1:32 IC „ Jason Joseph 12 run (Kick failed) :29 Third quarter IC … Joseph 55 run 10:44 NP … Oliveira 22 eld goal 7:19 NP … Gursinski 25 pass to Robert Washington (Oliveira kick) 3:03 Fourth quarter IC … Joseph 4 run (pass failed) 10:10BOBCATSFROM PAGE 1 NEXT WEEKS SCHEDULEWeek 1, Aug. 24 Charlotte High School Who: Dunbar at Charlotte When: Friday, 7:30 p.m. Where: Tarpon Stadium, Punta Gorda DeSoto County High School Bye week Lemon Bay High School Who: Bishop Verot at Lemon Bay When: Friday, 7:30 p.m. Where: Veterans Stadium, Englewood North Port/Port Charlotte high schools Who: Port Charlotte at North Port When: Friday, 7:30 p.m. Where: North Port High School, NorthPort Venice High School Who: Vero Beach vs. Venice When: Friday, 7:30 p.m. Where: Venice High School, Venicekids who love to play football,Ž said Waldrop. Charlotte would go into the half with a 45-6 lead over the Tritons, which meant the second half would have a continuous running clock „ since a team lead by 35 or more points after one half. Waldrop was excited about not only the score, but the atmosphere and the chance to play as many players as possible. Great “rst game, good home crowd, excited that everybody got to play and great way to start the season,Ž said Waldrop. The head coach said being able to get his second team some reps was a big positive that came out of the win, in case theyre asked to play more as the regular season unfolds. We at least got some “lm on those kids,Ž said Waldrop. Well see what they did good and what theyll have to change.Ž Ashar Thomas sung praise about the big holes made by his blockers, saying they were the reason for the big runs and returns Charlotte had tonight. Everywhere I ran there was a big hole,Ž said Thomas. All I had to do was just cut up the “eld and play the game I had to play, there was a lot of open space on any play I ran.ŽTARPONSFROM PAGE 1B

PAGE 31

TomKrisher;J.Paschke € AP Source:FactSet Although Ford Motor Co. has said a $7 billion revamp is under way, a lack of specifics has perplexed analysts and sent the stock tumbling. After peaking this year at $13.23 in January, shares have fallen to around $9.50 as Wall Streets impatience surfaced. Were worried Ford does not have a good handle on either the operational or strategic levers of the global business,Ž Barclays analyst Brian Johnson wrote to investors after the July 25 second-quarter earnings release. Ford reported a 48 percent drop in net income, cut earnings guidance and canceled its annual presentation for investors in September. Shares kept dropping after an Aug. 8 presentation by product development chief Hau Thai-Tang. He said Ford plans to dump most car models and shift capital spending to profitable trucks and SUVs. Ford expects a 3 percent overall cost reduction in each of the next five years. About 80 percent would come from $12 billion in material cost savings, $7 billion in product development and engineering efficiency and $1 billion from manufacturing, he said. CEO Jim Hackett promised specifics as steps are taken, and Johnson wrote that the second-quarter results finally forced some decisions.ŽDecision time for Ford Ford (F)Dec. 1: $12.58 Fridays close: $9.55Earnings releases 9 12 $15 A J J M A M F J D 60 29 39 37 24 11 Net earnings, Q2: $1.1 billion, down 48% from year ago Earnings forecast: EPS cut from $1.50 $1.70 to $1.30 $1.45 per share Restructuring cost: $7 billion cash, $11 billion hit to pretax earnings 2016 20202019 2023 Capital spending Cars Trucks SUVs Sources: State Administration of Foreign Exchange; China Foreign Exchange Trade System & National Interbank Funding Center *Data through Aug. 15 Joe McDonald; Alex Nieves € APChina  s yuan is sinking. That helps exporters by making their goods cheaper abroad, cushioning the impact of U.S. President Donald Trump  s tariff hikes. But Beijing worries about financial disruption and is trying to stem the slide. The yuan started to weaken in February as falling interest rates sent money flowing out of China in search of higher returns. That accelerated as tension with Trump heated up. The central bank controls the exchange rate but is trying to make it more market-oriented. Since April, it has allowed the yuan to lose 9 percent against the dollar. That helped China log double-digit export growth in July. But regulators worry the capital outflow might make corporate borrowing more costly and set back efforts to shore up cooling economic growth. The central bank is tapping the brakes. Speculators still can bet the currency will fall but, starting this month, have to put down a 20 percent deposit on trades. Despite that, with lower interest rates ahead, the yuan faces more pressure to fall further.Chinas sinking yuan0.14 0.15 $0.16 2 3 4 5% Value of yuan in U.S. dollars Chinese short-term interest rates (Shanghai Interbank Offered Rate on 90-day loan, mid-month rate) 4/12 5/1 5/15 6/1 6/15 7/2 7/16 8/1 8/15 J F M A M J J A Top Weekly Exchange Traded Funds $05001,000 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Oil Small-cap stocks Health care 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 August 16-1.0 0.9 -0.3 -2.0 -0.4 2.0 1.3 -0.1 0.3 -3.7 -3.8 -2.9 -5.3 -5.4 Copper and emerging-market stocks recorded steep losses this week, as did investments in Asian stocks, gold and European stocks. Utilities and REITs were the Derbys only big gainers this week.$1,000Derby StocksBonds Commodities% $1,164 1,109 1,106 1,083 1,076 1,048 1,040 1,015 989 952 936 904 900 793AP Direxion GoldMinBear JDST 81.98 +20.72 +33.8 +53.7 +44.5 Dir Dly Gold Bear3x DUST 39.29 +8.78 +28.8 +51.5 +63.3 Prsh Ulshrt Gold Min GDXS 20.01 +3.19 +19.0 +32.6 +42.7 Velocity Long VSTOXX EVIX 9.68 +1.41 +17.0 +11.6 -58.8 Direx S&P O&G Bear DRIP 7.24 +0.87 +13.7 +19.3 -72.8 Direxion NatGas Bear GASX 20.46 +2.24 +12.3 +20.8 -53.7 CS Velocity3xInvSilv DSLV 32.96 +2.85 +9.5 +13.8 +41.9 Direxion REst Bull3x DRN 23.95 +2.05 +9.4 +11.6 +6.7 UBS 3x Inverse Crude WTID 8.75 +0.72 +8.9 +8.7 -74.5 Direxion Util Bull UTSL 29.27 +2.25 +8.3 +12.5 -2.2 Citigp Vel Inv Crde DWT 7.79 +0.59 +8.2 +7.9 -74.6 USCF Short Oil USOD 6.14 +0.44 +7.6 +8.3 -74.8 ProSh UltraSht EAFE EFU 24.70 +1.70 +7.4 +6.7 -6.1 ProSh UltSht Oil&Gas DUG 33.13 +2.22 +7.2 +6.1 -35.5 Direx SOX Bear 3X SOXS 10.97 +0.73 +7.1 +7.1 -59.2 CS Velocity 3xInvGld DGLD 58.95 +3.81 +6.9 +12.5 +31.3 PwSh Crude Short SZO 63.96 +4.01 +6.7 +19.3 -29.3 ProShs UltSht Silver ZSL 40.61 +2.50 +6.6 +9.8 +32.2 ProSh Ultra Utils UPW 50.68 +2.95 +6.2 +8.0 +2.4 ProSh Ultra Telecom LTL 42.30 +2.27 +5.7 +12.3 -17.2 ProSh Ultra RealEst URE 69.58 +3.65 +5.5 +6.9 +8.8 iPath Natural Gas GAZB 39.88 +2.03 +5.4 +5.5 -13.7 Direx Reg Banks Bull DPST 83.52 +4.06 +5.1 +3.8 +51.5 ProShs UltSht Crude SCO 17.56 +0.86 +5.1 +5.3 -57.3 Direx Hlthcre Bull3x CURE 58.39 +2.65 +4.8 +15.3 +40.1 DB Gold DoubleShort DZZ 6.65 +0.29 +4.6 +8.1 +21.6 Etracs US REIT ETN LRET 26.00 +1.15 +4.6 +6.8 +5.3 ProShs UltraSht Gold GLL 84.56 +3.64 +4.5 +8.2 +20.5 ProShs UltPro Dow30 UDOW 99.95 +4.09 +4.3 +7.5 +49.0 ProShs Sht BasicMat SBM 18.10 +0.75 +4.3 ... -9.8 Direxion Indsut Bull DUSL 34.83 +1.37 +4.1 +6.6 +26.8 Etrac SmCap HiDiv SMHD 19.07 +0.76 +4.1 +0.6 +21.0 Etracs HiDivLowVol HDLV 27.58 +1.08 +4.1 +3.7 -3.9 PwSh Crude DblSht DTO 61.26 +2.44 +4.1 +5.3 -56.6 Teucrium Soybean SOYB 16.66 +0.63 +3.9 +4.0 -5.3 Direxion Transp Bull TPOR 37.57 +1.41 +3.9 +14.2 +53.4 Direx Aero & Def Bul DFEN 53.38 +2.00 +3.9 +3.1 +66.6 CS Monthly Pay Mortg REML 27.61 +1.05 +3.9 +0.5 +4.5 UBSEtracs 2x S&P Div SDYL 89.56 +3.29 +3.8 +6.7 +23.6 iShs Resid REst Cap REZ 65.59 +2.35 +3.7 +4.9 +4.4 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The Wall Street Journal said the SEC began investigating the company last year, while an interview with CEO Elon Musk raised concerns about his health. The chipmaking equipment company  s quarterly profit and revenue estimates were lower than analysts expected. The chipmaker  s profit forecast fell short of Wall Street forecasts. Stocks closed broadly higher Friday, helping the S&P 500 finish the week with a modest gain. The benchmark index has now posted a weekly gain in six of the past seven weeks. Friday  s rally came as investors hoped for more progress in U.S.-China trade talks. 220 240 260 $280 MA JJ NvidiaNVDA Close: $244.82 -12.62 or -4.9% $157.37$269.20 Vol.: Mkt. Cap: 28.4m ( 3.1x avg.) $148.6 b 52-week range PE: Yield: 35.7 0.2% 40 45 50 $55 MA JJ Applied MaterialsAMAT Close: $43.77 -3.66 or -7.7% $42.62$62.40 Vol.: Mkt. Cap: 52.6m ( 4.4x avg.) $44.1 b 52-week range PE: Yield: 13.3 1.8% 250 300 350 $400 MA JJ TeslaTSLA Close: $305.50 -29.95 or -8.9% $244.59$389.61 Vol.: Mkt. Cap: 18.9m ( 1.9x avg.) $52.2 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS DexCom Inc DXCM 130.96 6.2 28.1 75.6 dd ... Molina Healthcare MOH 134.83 4.5 27.0 136.3 dd ... IAC InterActive IAC 190.27 -1.4 25.4 76.1 72 0.7 CenturyLink Inc CTL 23.48 9.8 25.2 22.0 11 9.2 Paycom Software PAYC 139.87 3.0 25.2 93.6 cc ... ICICI Bank Ltd IBN 9.75 2.5 23.6 3.0 ... 1.6 Nektar Therapeutics NKTR 60.03 0.5 23.2 207.1 dd ... HCA Holdings Inc HCA 131.57 2.7 21.8 64.2 20 ... Adv Micro Dev AMD 19.77 3.7 19.8 53.1 cc ... Eli Lilly LLY 105.55 3.8 19.3 32.1 dd 2.1 Credit Acceptance CACC 443.13 1.5 18.4 63.8 21 ... Cognex CGNX 52.43 -0.4 16.6 1.7 40 0.3 West Pharm Svcs WST 116.02 1.0 16.5 34.1 49 0.5 Wellcare Hlth Plans WCG 294.74 2.7 15.1 67.8 35 ... Energy Transfer Part ETP 22.93 -0.3 14.4 32.9 22 9.9 Kimberly Clark KMB 119.56 8.6 14.2 -0.1 23 3.3 GrubHub Inc GRUB 127.40 -2.3 13.8 135.2 cc ... Andeavor Logistics ANDX 49.04 -1.0 13.7 12.7 25 8.4 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Mallinckrodt plc MNK 34.69 11.5 60.2 -5.0 ... ... Supervalu Inc SVU 32.15 0.4 56.0 43.0 16 ... Reata Pharmaceut RETA 72.16 12.6 55.5 163.9 dd ... SodaStream Intl SODA 129.85 2.8 50.6 120.4 46 ... Hertz Corp HTZ 20.89 7.1 48.3 8.5 ... ... Boingo Wireless WIFI 31.02 1.9 41.5 59.7 dd ... Belmond Ltd BEL 16.05 3.2 41.4 27.1 cc ... Endo Intl plc ENDP 15.64 -0.1 40.3 83.3 dd ... Cardtronics plc CATM 37.17 22.8 39.1 27.6 27 ... Core-Mark Holding Co CORE 33.61 6.6 38.1 26.2 37 1.2 LifePoint Health LPNT 64.45 -0.2 34.6 10.0 61 ... ATN International ATNI 73.53 5.1 34.1 21.8 dd 0.9 US Cellular USM 44.62 4.2 33.6 13.4 59 ... CarGurus Inc CARG 50.00 -3.6 32.4 ... cc ... HMS Holdings Corp HMSY 31.92 4.3 31.6 78.1 80 ... NuVasive Inc NUVA 69.96 8.4 30.5 1.5 45 ... Trede Desk Inc Cl A TTD 125.61 -1.8 29.1 151.6 ... ... Wins Finance Hldgs WINS 75.12 -2.4 29.0 -63.4 ... ...BEST SMALL-CAP STOCKS Bridgepoint Educ BPI 13.16 1.9 73.6 48.3 20 ... Vitamin Shoppe Inc VSI 12.75 7.6 73.5 105.8 14 ... Habit Restaurants HABT 16.85 10.9 63.6 17.0 99 ... Health Ins Innov HIIQ 53.15 14.2 63.4 47.8 40 ... Kalvista Pharma KALV 13.05 4.9 52.1 91.0 dd ... Attunity Ltd ATTU 18.96 -1.6 49.3 187.4 dd ... Windstream Hldgs WIN 5.14 4.5 48.6 -48.8 ... ... NII Holdings Inc NIHD 5.46 1.5 46.8 735.0 dd ... Newater Technology NEWA 27.50 24.8 46.8 172.7 ... ... China Rapid Finance XRF 2.89 69.0 46.7 -59.2 ... ... Container Store Grp TCS 11.28 -0.9 46.1 160.5 23 ... Avon Products AVP 2.04 13.3 43.7 -25.5 20 ... Ekso Bionics Hldgs EKSO 2.72 3.4 43.2 88.9 dd ... Acer Therapeutics ACER 28.94 3.8 42.9 233.4 ... ... Hanwha Q Cell Co Lt HQCL 8.19 -1.3 42.7 6.7 20 ... Crinetics Pharmaceut CRNX 32.70 6.6 42.2 ... ... ... CareDx Inc CDNA 17.28 1.7 38.4 832.8 dd ... Renewable Energy Grp REGI 23.10 9.7 38.3 100.9 4 ...Industry Rankings 1. Telecommunications 3.3 7.5 8.9 | 531 0.5 2. Health Care 1.5 4.7 9.7 | 999643 18.9 3. Utilities 2.5 3.7 11.0 | 6521 1.2 4. Financials 1.2 2.1 3.2 | 997654 14.7 5. Industrials 1.2 1.9 2.5 | 99871 16.4 DJ Total Market index 0.6 1.6 5.0 | 9991 17.9 6. Consumer Services 0.6 1.4 8.5 | 9999743 25.6 7. Consumer Goods 0.9 0.4 6.3 | 4 0.2 8. Technology -0.3 0.4 6.1 | 99999532 30.3 9. Basic Material -0.7 0.0 -2.9 | 9875 10.8 10. Oil & Gas -3.7 -3.6 -6.9 | 99954321 18.6 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Pharmaceuticals 2.9 9.7 14.2 (^%@! | 764 11.6 Mallinckrodt plc MNK +11.5 +60.2 +121.0 (#@6431 | -5.0 Endo Intl plc ENDP -0.1 +40.3 +156.4 (^%@! | 99876431 +83.3 PetIQ Inc PETQ +27.2 +29.1 +89.9 (^%@! | 99321 +57.7 Pacira Pharmaceutic PCRX +0.9 +24.4 +32.8 (^%@! | 875421 +24.4 Health Care Providers 2.2 6.6 11.4 (^%@! | 9642 33.2 LifePoint Health LPNT -0.2 +34.6 +16.7 (^%@! | 7542 +10.0 HMS Holdings Corp HMSY +4.3 +31.6 +50.2 (^%@! | 99865432 +78.1 American Renal Assoc ARA -1.3 +30.7 +35.9 (^%@! | 97532 +38.1 CRH Medical Corp CRHM +12.9 +27.4 +12.9 (^%@! | 9865 +48.0 Biotechnology -0.0 1.1 6.8 (^%@! | 7653 12.9 Reata Pharmaceut RETA +12.6 +55.5 +128.7 (^%@! | 99983 +163.9 Kalvista Pharma KALV +4.9 +52.1 +47.0 (^%@! | 9996521 +91.0 Acer Therapeutics ACER +3.8 +42.9 +52.6 (^%@! | 99983 +233.4 Idera Pharmaceutical IDRA +40.8 +27.9 -45.0 96521 | -34.2 Medical Equipment 0.6 1.0 6.2 (^%@! | 8764321 26.6 NuVasive Inc NUVA +8.4 +30.5 +42.4 (^%@! | 431 +1.5 iRadimed Corp IRMD +6.3 +29.2 +58.3 (^%@! | 99983 +177.8 Misonix Inc MSON -0.6 +27.8 +39.7 (^%@! | 998721 +78.6 Tandem Diabetes Cre TNDM +9.6 +26.0 +164.1 (^%@! | 99983 +363.0 Medical Supplies 1.9 -0.5 4.0 (^%@! | 765421 13.7 Ekso Bionics Hldgs EKSO +3.4 +43.2 +77.8 (^%@! | 9996 +88.9 CareDx Inc CDNA +1.7 +38.4 +48.5 (^%@! | 99983 +832.8 DexCom Inc DXCM +6.2 +28.1 +51.1 (^%@! | 99864 +75.6 Anika Therapeutics ANIK +1.7 +23.0 +8.1 &^%#!865432 | -21.2Health Care 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 18, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 13 13.09 35 13.66 12.96 -.49 -10.6 AAC Hldgs N AAC 13.06 7.41 234 9.88 1179 10.48 9.08 +.77 +9.8sAAON Q AAON .32f .8 52 40.75 29.05 118 41.20 585 41.35 38.60 +2.20 +12.3 AAR N AIR .30 .7 49.05 34.25 137 44.73 795 46.62 43.99 -1.31 +13.8 ABB Ltd N ABB .76e 3.4 28.67 21.22 1362 22.54 12875 22.72 21.95 -.05 -16.0 ABM N ABM .70 2.2 20 44.83 28.17 160 31.85 2134 31.86 30.58 +.97 -15.6 AC Immun n Q ACIU 17.40 6.94 55 8.56 354 9.60 8.44 -.82 -33.1 ACI Wwde Q ACIW 28.00 20.23 479 26.95 2302 27.48 26.70 -.21 +18.9 ACM Rsc n Q ACMR 15.60 4.74 18 12.75 295 14.90 12.19 -2.00 +142.9 ACNB Cp Q ACNB .92 2.7 18 36.00 26.00 6 33.85 34 34.85 33.55 -.15 +14.6 ADT Inc n N ADT 9.60 6.93 1377 8.71 11855 9.23 8.55 -.19 +11.4 AES Corp N AES .52 3.7 11 13.99 9.86 4542 13.94 34856 13.99 13.35 +.38 +28.7 AFLAC s N AFL 1.04 2.2 15 47.08 39.58 2895 46.76 14430 46.85 46.02 +.28 AG MtgeIT N MITT 2.00f 10.5 9 19.95 16.31 186 19.00 716 19.01 18.80 +.11 -.1 AG Mtg pfA N MITTpA 2.06 8.0 25.93 24.88 5 25.79 12 25.79 25.60 +.10 +1.7 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 9 25.65 17 25.65 25.50 +.10 +1.3 AGCO N AGCO .60 1.0 26 75.95 56.36 844 60.01 3773 60.29 56.66 +.95 -16.0 AGNC Inv Q AGNC 2.16 11.2 6 21.94 17.84 5101 19.30 21704 19.31 18.86 +.31 -4.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 11 25.95 41 25.95 25.75 +.04 +.4 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 3 26.20 159 26.26 25.89 +.20 +1.9 AH Belo N AHC .32 7.2 5.80 4.25 21 4.45 104 4.55 4.35 +.10 -7.3 AK Steel N AKS 20 6.80 4.00 10785 4.37 61536 4.38 4.01 +.06 -22.8 ALJ Reg n Q ALJJ 3.75 1.42 16 2.06 161 2.25 2.00 -.04 -34.6sAMAG Ph Q AMAG 26.10 11.93 468 24.15 2268 26.10 24.10 -1.50 +82.3sAMC Ent N AMC .68m 3.7 18.45 10.80 1957 18.35 11247 18.80 17.20 +.90 +21.5 AMC Net Q AMCX 11 69.02 46.89 538 60.45 2093 61.53 59.55 +.21 +11.8 AMCON A DIT .72 .9 19 100.00 80.95 83.30 0 89.90 83.25 +.05 -14.9 AMN Hlth N AMN 22 68.20 36.75 214 57.20 1167 57.95 55.30 +.65 +16.1sANGI Hme Q ANGI 20.55 10.24 682 19.45 4418 20.55 18.88 -.21 +85.9 ANI Ph h Q ANIP 23 74.70 43.21 76 56.41 452 57.82 54.80 -.63 -12.5 ARC Docu N ARC 21 4.84 1.62 396 3.22 2204 3.40 3.03 +.10 +26.3 ARC Grp Q ARCW 2.95 1.80 22 1.95 87 2.10 1.90 -.03 -7.1 ARCAbio rs Q ABIO 2.00 .45 353 .58 1434 .67 .55 -.09 -57.4tASA Gold N ASA .04e .5 12.99 8.56 123 8.74 915 9.64 8.56 -.81 -22.8 ASLAN n Q ASLN 10.44 5.08 3 7.90 41 8.85 7.52 +.40 +40.8 ASML Hld Q ASML 1.71e .9 38 221.66 150.60 731 197.37 4593 207.33 193.90 -6.52 +13.5 ASV Hld n Q ASV 10.80 4.75 16 6.05 59 6.97 5.55 -.45 -40.4 AT&T Inc N T 2.00 6.1 6 39.80 30.13 26112 33.03 136909 33.26 32.13 +.77 -15.0 AT&T 66 n N TBB 26.72 24.13 151 24.88 660 24.92 24.70 +.14 -4.6sATA Inc Q ATAI 6.87 3.69 455 6.48 1072 6.60 5.50 +53.0sATN Intl Q ATNI .68 .9 73.43 49.34 80 73.53 325 73.90 69.85 +3.55 +33.1 A10 Ntwks N ATEN 8.25 5.63 164 6.82 737 6.86 6.56 +.14 -11.7 AU Optron N AUO .18e 4.76 3.36 847 4.36 3206 4.38 4.17 +.14 +17.8 AV Homes Q AVHI 6 22.03 14.65 64 21.35 626 21.45 21.25 -.05 +28.2 AVX Cp N AVX .46 2.3 21.48 14.51 828 19.75 2693 20.29 19.37 -.04 +14.2sAXA EqH n N EQH .13p 22.45 19.90 670 22.23 7944 22.45 21.06 +.93 +3.9 AXT Inc Q AXTI 20 10.75 5.80 293 7.35 1802 7.88 7.00 -.35 -15.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 54 53.90 482 54.55 53.05 +.55 +5.5 Aarons N AAN .12 .2 11 50.80 34.29 354 49.20 2614 49.54 46.09 +2.59 +23.5 AbbottLab N ABT 1.12 1.7 27 65.90 48.58 4763 64.72 20827 64.92 63.07 +.69 +13.4 AbbVie N ABBV 3.84 3.9 18 125.86 69.47 6307 98.81 32251 99.15 95.61 +3.01 +2.2 AbeonaTh Q ABEO 22.75 7.01 401 13.25 2960 14.25 12.78 -.40 -16.4sAberFitc N ANF .80 2.9 19 29.69 9.03 1642 27.63 12320 29.69 26.07 +.49 +58.5tAbdAsPac A FAX .42 10.0 5.29 4.18 855 4.19 4062 4.26 4.18 -.06 -14.1 AbdAustEq A IAF .70e 11.3 6.77 5.85 23 6.19 166 6.21 6.11 +.08 -2.8tAbdnChile A CH .58e 8.6 9.64 6.52 78 6.76 724 7.02 6.52 -.22 -24.3tAbdGlbInc A FCO .84 10.5 9.48 7.80 24 8.00 229 8.13 7.80 +.05 -9.3 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0tAbdJapnEq N JEQ .48e .7 9.89 8.18 16 8.22 102 8.42 8.18 -.15 -8.8 Ability rs Q ABIL 14.55 2.14 197 4.71 13514 8.30 4.35 +.11 +6.9 Abiomed Q ABMD 450.93 144.01 442 358.82 2204 383.55 353.67 -19.01 +91.5 Abraxas Q AXAS 3.27 1.59 765 2.16 6515 2.23 2.05 -.07 -12.2 AcaciaC n Q ACIA 50.10 24.72 1037 37.60 3368 39.58 36.74 -1.21 +3.8 AcaciaTc Q ACTG .50 12.8 5.50 2.90 88 3.90 606 4.00 3.70 -.03 -3.7 AcadIBD50 N FFTY 35.94 28.68 32.13 -3.2 AcadiaHlt Q ACHC 17 52.83 26.92 364 39.19 4064 39.30 37.90 +.72 +20.1 AcadiaPh Q ACAD 41.20 12.77 2895 13.03 14905 14.96 12.86 -1.89 -56.7 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 384 28.27 1590 28.27 26.47 +1.64 +3.3tAcasti g rs Q ACST 3.36 .43 127 .46 991 .50 .43 -.05 -51.2 AccelrDiag Q AXDX 30.35 16.75 148 22.05 829 23.40 21.65 -.20 -15.8 Acceleron Q XLRN 50.00 32.46 187 48.39 1394 49.22 46.07 +.89 +14.0 Accenture N ACN 2.66 1.6 26 168.95 127.26 2706 164.89 10801 165.17 159.76 +4.21 +7.7 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 37 27.75 149 27.97 27.23 -.06 -.3 AccoBrds N ACCO .24 2.0 21 14.63 10.65 599 12.05 2464 12.80 11.75 -.50 -1.2tAccuray Q ARAY 6.15 3.20 1586 3.88 3085 4.15 3.20 +.03 -9.9 AcelRx Q ACRX 5.75 1.55 668 3.05 2208 3.15 2.90 -.05 +50.6 AcerTh rs Q ACER 30.23 7.36 154 28.94 385 29.93 25.46 +1.05 +109.0 AcetoCorp Q ACET .04m 1.2 16.51 2.22 170 3.26 756 3.32 3.10 +.12 -68.4tAchaogen Q AKAO 19.74 5.11 478 5.92 4653 6.30 5.11 -.29 -44.9tAchvLfS rs Q ACHV 42.00 2.67 45 2.80 306 3.17 2.67 -.28 -79.2 Achillion Q ACHN 5.19 2.33 586 2.53 4053 2.77 2.48 -.14 -12.2tAclarisTh n Q ACRS 28.93 15.07 175 15.65 890 17.39 15.07 -1.65 -36.5 AcmeU A ACU .44 2.1 21 28.05 18.51 10 21.25 39 22.72 19.55 -.62 -9.2 AcordaTh Q ACOR 52 36.35 16.55 230 28.20 1958 29.10 26.75 +1.30 +31.5 AcornInt rs N ATV 38.86 12.75 3 19.55 37 19.70 17.02 +.50 +10.8 ActiniumP A ATNM .85 .33 1047 .63 5667 .69 .58 +.02 -5.9 Act TxR n N TAXR 23.79 19.42 2 22.82 11 22.83 22.36 +.43 +6.7 ActivsBliz Q ATVI .34f .5 40 81.64 57.29 5365 69.15 35389 72.30 68.33 -1.46 +9.2 Actuant N ATU .04 .1 30.05 21.50 197 29.15 1297 29.25 27.88 +.95 +15.2 Acuity N AYI .52 .4 17 188.36 109.98 452 143.69 2178 143.91 134.84 +7.98 -18.4sAcushnet n N GOLF 27.85 15.16 161 27.00 1012 27.85 26.94 -.15 +28.1 Acxiom Q ACXM 87 45.72 18.60 717 44.33 3122 44.69 42.63 +.16 +60.8 AdamasPh Q ADMS 44.00 13.50 630 22.43 2689 23.71 21.42 -.67 -33.8 AdamisPh Q ADMP 5.85 2.35 3505 2.45 7051 3.50 2.35 -.80 -44.3 AdaDvsEq N ADX 1.32e 1.2 16.20 14.30 78 16.15 539 16.18 15.98 +.13 +7.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 55 19.15 443 19.99 19.10 -.62 -3.5 AdmRsc A AE .88 2.0 50.59 32.80 2 44.16 25 46.66 42.98 +.94 +1.5 Adaptim n Q ADAP 14.63 4.84 288 8.48 1286 8.92 8.26 -.30 +26.9 AddusHmC Q ADUS 44 71.78 30.95 369 59.60 2494 65.07 56.75 -4.55 +71.3 ADDvtgTch Q AEY 2.33 1.21 149 1.36 236 1.46 1.32 -.10 -7.5 Adecaogro N AGRO 11.15 7.20 597 8.47 2880 8.65 8.17 +.16 -18.1 AdestoTc n Q IOTS 10.80 4.70 260 5.50 1921 5.60 5.20 +.05 -14.7tAdialPh n Q ADIL 4.40 3.00 20 3.84 66 3.85 3.00 +.41 -5.2tAdient n N ADNT 1.10 2.4 86.42 42.04 1728 45.67 10280 46.37 42.04 +2.60 -42.0 AdmaBio Q ADMA 6.86 2.01 133 5.60 1393 6.23 5.44 -.57 +74.5 AdobeSy Q ADBE 57 263.83 143.95 2722 245.70 12281 256.60 243.71 -8.00 +40.2 Adomani n Q ADOM 13.81 .50 1003 .71 3119 .80 .64 +.01 -84.0sAdtalemGl N ATGE .36 .8 19 56.45 30.15 2213 47.20 3845 56.45 44.70 -8.25 +12.2 Adtran Q ADTN .36 2.2 25.10 13.95 256 16.35 1286 16.58 15.75 +.45 -15.5 AduroBio n Q ADRO 12.35 5.10 471 5.75 1607 6.35 5.15 +.10 -23.3sAdvAuto N AAP .24 .2 28 160.63 78.81 966 159.72 9920 160.63 144.50 +13.37 +60.2 AdvDisp n N ADSW 25.80 21.50 432 25.41 1588 25.65 24.35 +.91 +6.1sAdvDrainS N WMS .32 1.0 26 32.10 17.90 210 31.25 1347 32.10 30.35 +.75 +31.0 AdvEmis n Q ADES 1.00 9.0 2 12.20 7.00 55 11.05 290 11.50 11.03 +.10 +14.4 AdvEnId Q AEIS 16 95.00 56.22 542 57.58 2010 60.71 56.72 -1.95 -14.7sAMD Q AMD 20.28 9.04 60494 19.77 390941 20.28 18.73 +.71 +92.3 Advansx n N ASIX 46.51 30.33 248 32.32 1129 34.35 32.29 -1.68 -23.2 AdvOil&Gs N AAV 5 6.70 2.70 61 3.00 578 3.25 2.85 -.10 -30.2 Advaxis Q ADXS 7.45 1.15 109 1.44 984 1.52 1.40 -.01 -49.3 AdvClayCv N AVK 1.13 7.3 16.50 14.62 41 15.50 360 15.73 15.40 -.02 -2.4 AdvCCvII N AGC .56 10.0 6.28 5.40 88 5.61 1129 5.70 5.55 -.02 -6.3tAdvClEnh N LCM .84 10.9 8.77 7.65 26 7.71 193 7.94 7.65 +.01 -7.5 AdverumBi Q ADVM 8.59 2.40 458 5.20 1676 5.35 4.85 -.05 +48.6 AdSDorWr N AADR .32e .6 64.00 47.31 66 50.56 402 52.45 48.70 -1.95 -14.1 AdS Shrt n Q DWSH 25.59 24.65 0 24.90 36 25.34 24.90 -.03 -.5 AdS Micr n Q DWMC 25.50 23.69 0 24.55 2 24.55 24.11 +.10 -.6 AdvS Vice n Q ACT 29.50 24.23 5 25.88 19 25.88 25.47 +.30 -1.3 AdSNewT n N FNG 24.13 19.60 35 21.24 68 21.83 21.07 -.35 -1.1 AdvSmCap N SCAP 41.63 31.00 39.63 1 41.58 39.31 -.11 +13.2 AdvPacFlt N FLRT 1.56e 50.07 48.52 0 49.32 2 49.76 49.21 +.14 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.40 5 99.42 99.38 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 8 47.88 37 48.02 47.84 +.01 -1.0 AdvSStarG N VEGA 31.97 28.75 0 31.63 4 31.63 31.51 +.07 +2.6 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.17 9 70.17 68.94 +.87 -1.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.50 1 25.58 25.49 -.04 -1.4tAdMadIntl N FWDI .37e 1.3 33.10 27.80 28.01 5 28.57 27.80 -1.00 -9.9 AdMadDm N FWDD .18e .3 57.19 47.83 54.76 1 54.83 54.16 +.20 +2.4 AdvActBear N HDGE 8.91 7.35 282 7.45 1367 7.63 7.44 +.04 -5.0 Aecom N ACM 12 39.90 30.15 673 32.91 4528 33.60 31.92 -.72 -11.4 AegeanMP N ANW .08 4.1 5 5.30 .60 1044 1.96 13345 2.48 1.61 +.15 -54.4 Aegion Q AEGN 21 28.19 19.81 66 24.56 411 24.91 24.06 -.27 -3.4 AegleaBio n Q AGLE 12.00 2.81 62 9.20 639 9.82 8.79 -.28 +70.1 Aegon N AEG .25e 4.2 7.48 5.49 2135 6.01 7049 6.25 5.97 -.11 -4.6 Aegon cap N AEH 1.59 6.1 26.52 25.40 34 26.01 90 26.03 25.90 +.08 +.7 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 7 26.16 54 26.16 26.01 +.09 +.8 Aegon flt N AEB .77 3.1 25.35 23.55 10 25.06 36 25.13 24.84 +.03 +3.6 AehrTest h Q AEHR 4.10 2.12 18 2.40 318 2.42 2.31 +.06 -11.4 Aemetis Q AMTX 3.12 .45 5 1.21 86 1.31 1.15 -.05 +120.0 AerCap N AER 9 58.30 47.70 708 56.56 5326 57.21 55.87 -.69 +7.5 AeriePhm Q AERI 74.75 47.05 287 63.95 1476 65.90 63.00 -.55 +7.0 Aerocntry A ACY 3 17.34 10.10 3 15.60 10 15.85 15.25 -.05 +2.4 AerohiveN N HIVE 6.50 3.27 141 4.23 1599 4.59 3.99 -.35 -27.4sAerojetR N AJRD 37.70 24.41 592 35.85 3194 37.70 34.96 -.41 +14.9sAeroViron Q AVAV 84.69 37.01 198 84.47 1042 84.69 79.73 +4.68 +50.4 AEtern g rs Q AEZS 3.25 1.12 60 1.82 258 1.94 1.79 -.12 -22.9 Aethlon rs Q AEMD 3.85 .79 34 1.10 227 1.24 1.09 -.05 -2.7sAetna N AET 2.00 1.0 19 199.05 149.69 879 198.86 8026 199.32 193.97 +4.34 +10.2 AeviGeno Q GNMX 2.65 .83 101 1.16 5994 1.16 .95 +.18 -3.3tAffilMgrs N AMG 1.20 .8 11 216.99 142.79 373 146.59 2653 148.78 142.79 -1.57 -28.6 AffimedNV Q AFMD 2.85 1.15 137 1.60 984 1.64 1.40 +23.1tAgenus Q AGEN 6.19 1.65 1405 1.67 6983 1.85 1.57 -.14 -48.8tAgileThr h Q AGRX 5.40 .23 105 .26 2000 .28 .23 +.00 -90.5 Agilent N A .60 .9 76 75.00 59.11 2449 64.66 19301 67.26 64.22 -1.60 -3.4 Agilysys Q AGYS 16.80 10.00 48 15.97 301 16.17 15.75 +.02 +30.0 AgiosPhm Q AGIO 99.82 51.62 255 76.01 2509 79.48 74.40 -.42 +33.0tAgnico g N AEM .44 43 51.86 34.49 3239 35.56 11781 39.86 34.49 -4.41 -23.0sAgreeRlt N ADC 2.16f 3.9 29 55.50 43.74 91 55.89 582 56.09 53.43 +2.16 +8.7 AgroFresh Q AGFS 12 8.75 4.94 112 5.43 1073 6.71 5.36 -1.27 -26.6tAileronT n Q ALRN 15.48 2.00 67 2.00 289 2.49 1.98 -.44 -81.0 Aimmune n Q AIMT 42.00 18.74 501 27.97 1775 29.08 27.32 -.42 -26.0 Air Inds A AIRI .60 41.7 1.95 1.15 5 1.44 77 1.55 1.42 -.02 -14.8 AirLease N AL .40 .9 6 50.70 38.46 480 45.46 3642 45.70 43.97 +.36 -5.5 AirProd N APD 4.40 2.6 25 175.17 143.79 1290 166.61 7865 166.64 161.31 +8.74 +1.5 AirT Inc Q AIRT 35.08 14.90 5 33.45 13 34.38 30.00 +.95 +35.5 AirTrnsp Q ATSG 48 27.67 19.17 280 20.30 1591 20.55 19.72 -.07 -12.3tAirMedia Q AMCN 2.87 .38 290 .47 772 .48 .38 -.00 -59.5 Aircastle N AYR 1.12 5.3 7 25.30 18.97 320 20.95 1865 21.11 20.23 +.53 -10.4sAirgain n Q AIRG 48 12.15 7.31 73 11.94 652 12.16 10.78 +.56 +32.8 AkamaiT Q AKAM 65 83.08 44.65 1459 71.44 9793 73.54 70.81 -3.22 +9.8 AkariTh rs Q AKTX 11.95 1.70 21 1.84 99 1.94 1.82 -.07 -57.5 AkceaTh n Q AKCA 40.75 13.75 122 35.89 864 38.03 34.28 +.96 +106.7tAkebiaTher Q AKBA 20.25 7.42 420 7.86 3236 8.43 7.42 -.16 -47.1 AkersBios Q AKER 1.82 .12 1381 .26 16576 .32 .21 -.01 +94.8 Akorn Inc Q AKRX 54 33.63 10.76 2256 18.99 6898 19.56 18.42 +.40 -41.1 Akoustis n Q AKTS 9.50 4.86 60 7.36 394 7.90 6.81 -.58 +18.1 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 9 25.10 145 25.28 25.02 -.14 -5.6 AlamoGp N ALG .44 .4 26 120.58 86.41 226 97.87 630 103.65 94.90 +2.35 -13.3tAlamosGld N AGI .02 .5 8.58 4.28 2345 4.38 10597 4.81 4.28 -.42 -32.7sAlarm.cm n Q ALRM 55 54.00 33.39 682 54.88 2679 54.93 49.88 +4.60 +45.4 AlaskaAir N ALK 1.28 2.0 8 85.70 57.53 1592 65.00 6479 65.43 61.31 +1.77 -11.6 AlaskCom Q ALSK 12 2.91 1.39 89 1.63 364 1.75 1.62 -.12 -39.2sAlbnyIn N AIN .68 .9 34 78.30 49.20 299 76.90 1177 78.30 75.20 +.95 +25.1 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1335 95.44 7726 98.42 93.54 -3.06 -25.4 Albireo Q ALBO 39.87 20.25 27 30.17 202 32.80 29.27 -1.03 +17.9 Alcentra h Q ABDC .72 11.3 11.29 5.75 15 6.37 143 6.37 6.10 +.27 -24.1 Alcoa Cp N AA 21 62.35 37.13 2265 42.03 19373 44.95 40.69 -2.95 -22.0 AlderBioPh Q ALDR 20.87 8.60 678 18.60 5128 19.65 17.70 -.65 +62.4 AldeyraTh Q ALDX 11.90 3.90 54 7.15 467 8.00 7.10 -.60 +5.1 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 111 24.01 844 24.03 23.23 +.30 -13.4 Alexanders N ALX 18.00 4.9 436.80 332.98 3 369.90 24 371.82 357.50 +6.72 -6.6 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 433 129.76 2600 129.79 123.17 +4.55 -.6 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 2 35.54 5 35.54 34.75 +.77 -3.9tAlexcoR g A AXU 1.85 1.00 174 1.08 1420 1.17 1.00 -.09 -32.1 Alexion lf Q ALXN 44 149.34 102.10 1109 116.00 7038 120.61 114.40 -2.88 -3.0 AlgonPw n N AQN .51f 11.34 9.45 121 10.43 838 10.44 9.88 +.49 -6.5 Alibaba N BABA 51 211.70 153.10 24655 172.78 159862 180.65 165.39 -7.23 +.2 Alico Q ALCO .24 .7 34.80 25.55 3 32.10 16 32.70 31.89 -.15 +8.8 AlignTech Q ALGN 385.00 165.18 937 357.30 4047 369.04 342.30 -7.23 +60.8 AlimerSc h Q ALIM 1.53 .74 47 .88 701 1.01 .85 -.07 -33.8tAlio Gld rs A ALO 4.94 .79 328 .78 3290 1.10 .78 -.27 -78.6 Alkermes Q ALKS 71.22 39.54 297 44.53 2622 45.03 43.07 +.50 -18.6 Allakos n Q ALLK 45.95 26.00 67 38.91 1030 41.91 37.28 -.01 +24.5 AllegCp N Y 646.55 521.07 26 637.41 203 645.00 619.30 +10.72 +6.9 AllegTch N ATI 30.25 17.77 1172 25.71 7574 26.70 24.31 -.87 +6.5 AllgnceBc n Q ABTX 32 46.85 31.75 21 45.05 162 45.90 44.10 +.45 +19.7 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 110 135.70 678 138.35 130.23 +5.60 -12.3 Allegion N ALLE .84 1.0 89.81 73.85 486 86.70 3447 87.08 81.27 +4.90 +9.0stAllegMrg n Q ALGR 9.58 9.52 3 9.53 2416 9.58 9.52 -.1stAllegrM rt Q ALGRR .42 .34 0 .42 4492 .42 .34 +14.1sAllegMrg un Q ALGRU 10.26 10.04 10.22 1402 10.26 10.10 +.02 +1.8 AllenaPh n Q ALNA 17.56 6.13 19 10.63 205 11.42 10.44 -.16 +5.7 Allergan N AGN 2.88 1.6 12 237.41 142.81 1378 185.60 9290 187.95 183.12 +2.32 +13.5 Allete N ALE 2.24 2.8 23 81.24 66.64 169 78.96 848 79.42 77.00 +1.72 +6.2 AlliCAMun N AKP .70 5.2 14.02 12.49 58 13.51 129 13.51 13.16 +.31 -.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 309 238.03 1790 238.43 225.04 +10.44 -6.1 All MMA n Q AMMA 3.07 .15 140 .19 1135 .23 .16 +.02 -83.6 AlliBNtlMu N AFB .75 6.0 14.22 12.32 73 12.57 277 12.61 12.51 +.02 -6.2 AlliOne rs N AOI 30.70 9.85 259 17.75 946 18.00 15.70 +.90 +34.0 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 150 20.10 1646 20.38 19.85 -.05 +2.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 213 11.58 1093 11.65 11.54 -.03 -9.2 AlliBern N AB 2.57e 8.6 14 30.80 22.55 156 29.75 1181 30.10 29.20 +.40 +18.8 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1137 43.59 7039 43.84 42.24 +.87 +2.3 AlliGlCvInc N NCV .78 11.0 7.28 6.41 165 7.08 854 7.11 6.96 +.07 +.7 AlliGblCv2 N NCZ .69 11.3 6.38 5.70 85 6.10 735 6.14 6.04 +.04 -1.8 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 238 12.96 1706 12.98 12.77 +.05 -.7 AlliGlEqCv N NIE 1.52 6.5 23.45 19.47 49 23.21 324 23.25 22.95 +.21 +9.8 Allz24Tgt n N CBH 10.05 8.75 3 9.27 95 9.40 9.23 +.01 +1.9 AllnzgDI&Cv N ACV 2.00 8.1 24.78 20.34 52 24.72 172 24.72 24.20 +.29 +13.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.67 35 25.78 25.48 -.02 +.7 AldHlPrd rs Q AHPI 5.25 1.72 9 2.38 69 2.72 2.35 +.02 +13.8 AlliedMot Q AMOT .12 .3 46 51.80 22.78 57 47.19 248 50.49 46.69 -3.00 +42.6 Alliqua rs Q ALQA 4.58 1.58 10 2.43 70 2.54 2.07 +.08 +34.3 AllisonTrn N ALSN .60 1.3 17 48.19 32.93 1294 47.83 5671 47.91 45.18 +2.16 +11.1sAllotComm Q ALLT 6.49 4.74 80 6.48 626 6.50 6.12 +.24 +21.6 AllscriptH Q MDRX 16.13 10.78 1839 14.60 9589 14.70 13.69 +.90 +.3 Allstate N ALL 1.84 1.8 15 105.36 85.59 1140 100.02 10289 100.20 97.66 +1.39 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 13 25.28 44 25.33 25.20 +.03 -1.3 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 23 25.80 96 25.86 25.69 +.09 -1.7 Allstat pfC N ALLpC 1.69 6.6 26.91 25.39 24 25.57 55 25.63 25.47 +.07 -1.7 Allstat pfD N ALLpD 1.66 6.5 27.98 25.60 1 25.72 20 25.77 25.66 -.03 -2.6 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 32 25.75 217 25.75 25.71 +.01 -1.9 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 9 26.23 22 26.30 26.08 -.02 -1.4 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 2853 26.95 12547 27.35 26.45 +.03 -7.6tAlmadM n A AAU 1.32 .56 169 .63 1105 .65 .56 -.02 -39.3 AlnylamP Q ALNY 153.99 70.76 636 94.58 7566 95.23 88.16 -2.80 -25.6 AlphaOmg Q AOSL 19 18.72 12.92 89 14.31 386 14.94 14.13 -.56 -12.5 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 4 31.90 21 31.99 31.19 +.24 +3.9tAlpValuIntl N IVAL 1.35e 4.5 35.03 29.64 10 30.22 39 30.42 29.64 -.18 -8.6tAlpMoIntQ N IMOM 33.00 26.79 6 26.88 18 28.06 26.61 -1.40 -11.5 AlpMoUSQ N QMOM 33.24 24.94 6 31.85 18 32.13 31.25 -.40 +11.3 AlpArcVl n N VMOT 31.39 25.59 11 28.33 66 28.76 27.83 -.39 -2.3 AlphaPro A APT 17 4.25 3.15 14 3.35 148 3.55 3.35 -.10 -16.3 Alphabet C Q GOOG 33 1273.89 903.40 1382 1200.96 8295 1249.27 1188.24 -36.65 +14.8 Alphabet A Q GOOGL 37 1291.44 918.60 1652 1215.85 8676 1265.97 1204.00 -36.66 +15.4 Alphatc rs Q ATEC 4.27 1.63 312 3.56 681 3.61 3.15 +.32 +33.8 AlpGDDiv N AGD .78 7.6 11.55 10.04 10.33 -4.4tAlpImmu n Q ALPN 12.87 6.46 137 5.78 212 7.28 5.70 -1.24 -48.4 AlpTotDiv N AOD .69 7.8 10.03 8.59 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.53 56 44.53 43.55 +.66 -.9 AlpsEqSect N EQL 1.83e 2.5 73.29 63.89 3 72.45 24 72.48 71.25 +.72 +4.2 AlpDisrTc n N DTEC 29.82 24.40 12 28.81 69 28.87 28.15 -.07 +14.3 AlpsRtSec n Q SWIN 32.49 27.48 31.80 2 31.92 31.37 +.01 +6.9 AlpBzSoMed N BUZ 38.12 28.31 3 36.87 7 37.38 36.50 -.19 +15.1 AlpsRivFlex N RFFC 36.59 30.68 36 35.46 572 35.58 34.81 +.11 +2.1 Alps RivDiv N RFDA 33.92 28.25 25 33.32 310 33.36 32.68 +.27 +5.2 AlpRvrCare N RFCI 26.24 23.73 13 24.02 76 24.10 23.99 -.03 -2.7 AlpRivUncn N RFUN 26.57 24.98 4 25.30 39 25.35 25.25 -2.9tAlpSprtJG N SGDJ 38.94 23.61 82 24.51 664 26.97 23.61 -2.70 -27.1 AlpMedBrk N SBIO 39.50 27.59 43 37.23 1123 37.97 36.66 -.43 +13.5tAlpSprotG N SGDM .12e .8 22.94 15.42 154 15.90 448 17.57 15.42 -1.81 -23.2 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 37.87 3 37.87 37.21 +.45 +4.5tAlpEDvDg N EDOG .73e 3.5 27.38 20.65 19 21.14 146 21.26 20.65 -.30 -16.8 AlpAlerEn N ENFR 1.35e 5.8 24.50 19.24 2 23.17 49 23.45 22.64 -.26 +.4tAlpIntDvDg N IDOG 1.47e 5.5 30.26 26.05 38 26.53 253 26.73 26.05 -.19 -7.4 AlpBarr400 N BFOR .25e .6 45.17 36.66 3 45.11 29 45.14 44.29 +.13 +8.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 22 24.60 78 24.75 24.50 +.03 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 108 46.36 503 46.45 45.23 +.78 +1.2 AlpAlerMLP N AMLP 1.35e 12.2 11.89 9.01 13794 11.10 74242 11.19 10.83 -.03 +2.9tAltaMesa n Q AMR 10.79 4.17 3931 4.35 27518 6.41 4.17 -2.07 -56.1 Altaba Q AABA 82.45 58.50 13235 68.17 62526 71.20 65.78 -2.80 -2.4sAltair A n Q ALTR 41.81 16.55 336 40.20 2170 41.81 38.61 +2.16 +68.1 Alteryx n N AYX 57.43 18.64 279 54.64 5148 56.38 51.95 -.39 +116.2 Altice n N ATUS 28.66 14.60 2707 17.50 15718 17.81 17.06 +.17 -8.3 Altimm rs Q ALT 3.16 .25 271 .33 3173 .41 .30 +.02 -83.4 AltisrcAst A AAMC 116.00 55.00 1 64.15 3 67.88 62.10 -2.45 -21.4 Altisrce n Q ASPS 2 36.34 19.28 49 35.58 241 36.00 33.90 -.05 +27.1tAltraIndlM Q AIMC .68 1.6 24 53.70 39.65 284 41.55 1011 42.15 39.65 +.65 -17.6 Altria N MO 2.80f 4.6 19 74.38 53.91 4818 61.00 30489 61.32 58.71 +1.95 -14.6tAlumChina N ACH 23.54 9.20 86 9.84 524 10.52 9.20 -1.02 -45.1 Market profile NYSE American Nasdaq AMD 60,493,900 19.77 +.44 ApldMatl 52,575,300 43.77 -3.66 Apple Inc 35,028,800 217.58 +4.26 MicronT 34,303,800 47.11 +.01 Nvidia 28,533,900 244.82 -12.62 Intel 26,367,300 47.10 -.07 Facebook 24,819,100 173.80 -.90 Cisco 22,513,200 45.87 +.71 JD.com 20,059,300 32.22 +.25 Tesla Inc 18,891,800 305.50 -29.95 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2606.72 +7.47TelInstEl 5,673,100 3.25 +.65 iShIndia bt 5,207,900 35.37 +.53 NthnO&G 4,521,800 2.87 +.09 SandstG g 3,659,700 3.58 +.04 TransEntx 3,035,700 4.57 +.13 B2gold g 2,959,600 2.16 +.05 SRC Eng 2,588,300 9.28 +.09 NovaGld g 2,255,700 3.77 +.12 LiqTech 2,213,900 1.05 +.06 CheniereEn 1,890,200 61.53 +.30 GastarExp 38,944,500 .09 -.03 OrchidsPP 28,720,000 2.55 +1.75 NthnO&G 27,742,400 2.87 -.36 NwGold g 24,846,500 1.00 -.12 iShIndia bt 24,473,900 35.37 +.08 HeliosM rs 659,194,800 .03 -.02 AMD 390,940,500 19.77 +.71 MicronT 186,010,100 47.11 -4.26 JD.com 164,073,600 32.22 -3.57 Apple Inc 157,082,700 217.58 +10.05 FRIDAY MOST ACTIVEName Vol Last Chg 12908.26 +66.98 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE VanEGold 108,228,400 18.72 +.56 iShEMkts 75,846,600 42.21 +.44 S&P500ETF 65,476,100 285.06 +1.00 Ambev 51,732,600 4.91 +.05 iShChinaLC 51,125,000 41.52 +.54 GenElec 46,936,000 12.30 Penney 46,435,700 1.79 +.03 SPDR Fncl 43,192,600 28.17 +.06 B iPVxST rs 40,896,800 29.40 -.87 BkofAm 39,834,600 30.74 +.02 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 424,498,500 42.21 -.98 VanEGold 417,294,900 18.72 -1.84 S&P500ETF 347,756,000 285.06 +1.90 GenElec 289,448,100 12.30 -.47 SPDR Fncl 266,474,700 28.17 +.20 ChinRap n 2.89 +69.0 ZoesKitchn 12.74 +45.8 Yirendai n 17.66 +27.5 PPDAI n 4.85 +20.3 Nielsen plc 26.15 +19.0 GTT Comm 38.95 +18.8 BrigStrat 20.12 +17.0 ClipRlty n 12.14 +15.2 WEEKS BIGGEST GAINERSName Close Chg GoldFLtd 2.49 -29.1 DrGMBll rs 7.82 -29.0 DxGBull rs 13.66 -27.6 Switch n 10.30 -26.8 Penney 1.79 -26.0 Valhi 3.83 -23.9 JinkoSolar 12.23 -22.8 WEEKS BIGGEST LOSERSName Close Chg OrchidsPP 2.55 +218.8 Cel-Sci rs 1.18 +42.2 Contango 6.02 +28.6 LiqTech 1.05 +23.0 TelInstEl 3.25 +22.0 CRH Med 3.95 +12.9 Servotr 10.73 +11.3 AmShrd 3.10 +10.7 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 2.71 -31.2 Gastar pfA 2.72 -30.3 RegHlt pfA 1.70 -22.8 Daxor 4.30 -19.3 Pedevco rs 1.72 -18.9 DocuSec rs 1.25 -16.1 CaledoMn n 7.15 -15.4 IderaPh rs 8.80 +40.8 GWG Hldgs 10.90 +33.2 ElecVeh n 3.68 +32.9 PetIQ n 34.51 +27.2 NewatrTc n 27.50 +24.8 AmCarM 81.55 +24.4 JMU Ltd rs 1.64 +24.1 EigerBio rs 11.85 +23.4 YogaWks n 1.18 -39.5 OptiNose n 13.80 -34.2 Celgene rt 1.62 -33.9 RiminiSt n 4.82 -33.0 AltaMesa n 4.35 -32.2 SearsHldgs 1.32 -31.2 ZionO&G 1.84 -30.37816.33 +9.81How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,959 837 117 Volume (000s) New Highs New Lows 2,913 98 48 Advanced Declined Unchanged 152 133 25 Volume (000s) New Highs New Lows 310 4 7 Advanced Declined Unchanged 1,643 1,174 232 Volume (000s) New Highs New Lows 3,049 94 70 Advanced Declined Unchanged 1,724 1,191 48 Volume (000s) New Highs New Lows 2,963 174 213 Advanced Declined Unchanged 123 192 7 Volume (000s) New Highs New Lows 322 12 42 Advanced Declined Unchanged 1,466 1,559 88 Volume (000s) New Highs New Lows 3,113 226 306 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 18, 2018

PAGE 33

AmTrstFn Q AFSI .34 2.3 14 14.75 8.80 417 14.47 2061 14.59 14.41 +43.7 ATrFn pfA N AFSIpA 1.69 9.2 25.28 13.96 6 18.40 45 18.83 18.02 -.23 -10.7 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 12 19.57 45 19.95 19.50 -.33 -10.5 AmTrF pfC N AFSIpC 1.91 9.3 25.43 14.91 5 20.58 45 20.80 20.22 -.10 -8.5 AmTrF pf F N AFSIpF 24.08 13.93 8 19.03 154 19.35 18.71 -.20 -7.3 AmTrF pfE N AFSIpE 25.82 14.80 7 22.62 58 22.72 22.30 -.04 -1.3 AmTrFn 7.5 N AFST 27.79 23.30 5 24.80 30 25.38 24.69 -.45 -4.2 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 2 24.54 24 24.82 24.48 -.24 -1.8 AmTrF pfD N AFSIpD 1.88 8.7 25.27 14.42 7 21.55 49 21.63 20.89 -2.9 AmalBk n Q AMAL 16.64 16.00 107 16.42 829 16.53 16.20 +.02 -.5 Amarin Q AMRN 4.60 2.35 1726 2.96 9965 3.06 2.82 +.10 -26.2sAmazon Q AMZN 1925.00 931.75 4086 1882.22 25802 1925.00 1855.55 -4.08 +60.9 AmbacFin Q AMBC 9 23.34 13.17 303 22.22 1757 22.42 21.55 +.35 +39.0tAmbarella Q AMBA 66.23 37.10 622 38.03 2903 39.03 37.10 -.69 -35.3 AmberRd N AMBR 10.29 6.14 47 8.44 440 9.03 8.32 -.50 +15.0 Ambev N ABEV .05e 1.0 8 7.43 4.58 51733 4.91 192401 5.03 4.72 +.01 -24.0 AmbowEd n A AMBO Amdocs Q DOX 1.00 1.5 18 71.72 61.00 744 65.40 3095 65.49 64.31 +.77 -.1tAmedica rs Q AMDA 6.94 .35 575 .36 1862 .47 .33 -.10 -89.0sAmedisys Q AMED 69 118.63 45.60 356 119.30 1613 120.30 113.00 +5.36 +126.3 AMERCO Q UHAL 1.50e 20 400.99 317.43 43 381.47 297 383.70 364.00 +12.68 +.9sAmeren N AEE 1.83 2.8 23 64.89 51.89 1782 64.76 7342 64.96 62.60 +1.98 +9.8 Ameresco N AMRC 24 15.35 6.80 80 14.85 860 15.10 14.00 +.70 +72.7 AmeriHld n Q AMRH 13.50 .70 116 1.52 705 1.77 1.43 -.20 -50.9tAFMulti Q ATAX .50 8.8 19 6.50 5.90 1102 5.65 1916 6.30 5.25 -.70 -6.6 AMovilL N AMX .17e 1.0 24 19.91 14.85 1555 16.62 8089 16.84 16.23 +.07 -3.1 AmMovl A N AMOV 19.87 14.77 0 16.20 20 16.77 16.20 -.32 -4.7sAmCarM Q CRMT 17 68.20 33.05 294 81.55 559 81.95 63.60 +16.00 +82.6 AmAirlines Q AAL .40 1.1 6 59.08 35.64 6365 37.79 25997 38.46 36.42 +.53 -27.4 AmAssets N AAT 1.08f 2.7 25 41.69 30.62 177 39.40 624 39.41 38.17 +.81 +3.0 AmAxle N AXL 5 20.27 13.38 2383 17.35 8156 17.50 16.04 +.82 +1.9 AmCampus N ACC 1.84 4.4 51 48.82 34.52 384 42.07 2706 42.08 40.45 +1.54 +2.5 ACapSenF Q ACSF 8.80c 6 12.50 10.35 19 12.30 257 12.30 12.23 +.03 +16.9sAEagleOut N AEO .55f 2.0 21 28.17 10.23 2907 27.90 20508 28.17 26.67 +.48 +48.4 AEP N AEP 2.48 3.4 17 78.07 62.71 2134 72.50 10731 72.91 70.55 +1.65 -1.5 AmElTech Q AETI 2.53 .62 26 .94 513 1.19 .88 -.20 -37.5 AEqInvLf N AEL .24f .6 16 38.56 25.43 326 37.36 1612 37.49 35.63 +1.49 +21.6 AmExp N AXP 1.40 1.4 15 104.24 84.02 1951 103.03 13986 103.31 100.84 +1.45 +3.7 AmFinTr n Q AFIN .04p 16.80 13.15 159 16.42 1515 16.49 15.34 +.92 +9.5 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 159 113.30 1369 113.50 110.15 +2.53 +4.4 AFnclGp 54 N AFGE 1.56 6.1 27.09 25.20 10 25.76 20 25.82 25.67 +.14 -1.8 AFnclGp 55 N AFGH 1.50 5.9 27.30 25.00 8 25.35 44 25.52 25.25 +.16 -3.3 AHm4Rent N AMH .20 .9 23.12 18.39 1285 23.00 8276 23.01 22.25 +.60 +5.3 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 16 26.34 52 26.53 26.30 +.03 -3.8 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 2 26.08 35 26.14 25.85 -.02 -2.7 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 23 24.30 103 24.87 24.05 -.35 -3.5 AHm4R pfF N AMHpF 26.27 22.43 0 24.44 86 24.85 24.36 -.26 -4.4 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4425 52.58 21913 52.79 51.74 +.36 -11.7 AmLorain A ALN .44 .14 11 .18 327 .18 .15 -.00 +2.8 AMidstrm N AMID .41 6.4 15.25 5.30 360 6.40 3281 6.65 5.70 +.55 -52.1 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 5 40.80 45 41.55 39.81 +.05 +6.5 AmNatIns Q ANAT 3.28 2.5 22 134.03 110.43 38 131.00 173 133.35 128.21 +1.20 +2.1 AmOutBr Q AOBC 28 19.32 8.32 556 10.24 4957 10.28 9.53 +.65 -20.2 AmPubEd Q APEI 29 46.15 17.40 94 35.00 843 35.25 33.05 +.68 +39.7sAmRailcar Q ARII 1.60 3.4 6 47.34 34.30 140 46.41 466 47.77 45.58 +.02 +11.5 AmrRlty N ARL 21.57 8.00 1 18.17 7 18.59 16.40 +.66 +41.4 AmRenAs n N ARA 24.07 9.91 94 20.76 706 21.37 19.88 -.27 +19.3 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 1 15.60 15 15.85 15.06 -.05 +2.4sAmShrd A AMS 15 3.22 2.25 13 3.10 114 3.28 2.85 +.30 +19.4sASoft lf Q AMSWA .44 2.7 43 16.93 9.00 127 16.60 465 16.93 15.81 +.76 +42.7 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 102 60.44 652 60.48 58.73 +.79 +4.4 AmSupr rs Q AMSC 8.03 3.06 51 6.06 606 6.45 5.87 -.30 +66.9 AmTower N AMT 3.08f 2.0 44 155.28 130.37 1542 151.17 7810 151.21 148.41 +1.99 +6.0 AVangrd N AVD .08 .4 24.00 18.01 136 19.45 353 19.85 19.10 +.05 -1.0 AmWtrWks N AWK 1.82 2.0 39 92.37 76.04 572 89.49 3107 89.93 87.21 +1.85 -2.2 AWoodmk Q AMWD 23 148.44 78.75 87 83.35 575 84.15 81.15 -.75 -36.0 Amerigas N APU 3.80 9.3 33 48.37 39.41 180 40.81 1193 41.18 39.85 +.50 -11.7 Ameriprise N AMP 3.60 2.6 11 183.90 129.87 738 139.47 4193 139.77 136.17 +2.35 -17.7 AmerisBc Q ABCB .40 .8 19 59.05 41.05 157 49.60 1104 49.65 48.35 +.75 +2.9 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 73 63.90 272 64.35 62.15 +.95 +3.7sAmrSvFin Q ASRV .08f 1.8 4.55 3.80 45 4.45 199 4.55 4.45 +7.2 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 1 27.88 3 28.32 27.50 -.23 -3.9 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1299 87.72 7042 88.47 81.90 +6.12 -4.5 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 3 31.10 25 31.15 29.90 +.90 +11.7 Ametek N AME .56f .7 32 79.32 61.77 865 76.31 5136 76.47 74.50 +.43 +5.3 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2175 197.42 11618 198.51 192.73 +4.32 +13.5 AmicusTh Q FOLD 17.62 12.04 1425 13.22 11928 15.70 12.87 -2.13 -8.1tAmiraNatF N ANFI 6.30 1.57 146 1.63 947 1.83 1.57 -.14 -60.9 AmkorTch Q AMKR 7 11.88 8.19 793 8.74 4674 9.40 8.55 -.55 -13.0tAmpco N AP 18.60 7.20 74 7.50 408 8.80 7.20 -1.15 -39.5 Amphastar Q AMPH 20.45 14.40 116 17.82 700 18.06 17.25 +.50 -7.4 Amphenol N APH .92 1.0 36 95.90 78.12 1087 94.05 6579 94.72 92.93 +.30 +7.1 AmpioPhm A AMPE 4.95 .35 1421 .47 15022 .57 .40 -.08 -88.4 AmpOnRt ef Q IBUY 53.79 34.52 54 51.33 293 53.30 50.80 -1.90 +25.6 AmpSrLn n N YESR 28.57 23.85 23.96 2 24.50 23.91 +.01 -1.8 AmpDivOpt N DIVO 30.56 26.23 18 29.57 32 29.57 28.90 +.30 +2.0 Ampliph rs A APHB 2.05 .71 43 1.16 291 1.18 1.07 +.06 +14.9 Amrep N AXR 10 7.71 6.44 1 7.40 4 7.40 7.19 +.04 +5.4tAmtechSys Q ASYS 15.45 4.56 174 4.81 1663 5.23 4.56 -.33 -52.2 Amyris rs Q AMRS 8.08 1.86 5618 6.55 8231 7.89 6.49 -1.18 +74.8 Anadarko N APC 1.00 1.6 72 76.70 39.96 4883 62.05 27818 67.38 61.75 -4.77 +15.7 AnalogDev Q ADI 1.92 2.0 33 103.59 76.95 2869 94.58 11344 96.24 92.67 -.36 +6.2 Anaptys n Q ANAB 134.00 20.12 446 86.12 1863 88.00 77.63 +2.66 -14.5 Anavex rs Q AVXL 5.15 1.85 116 2.71 1024 2.85 2.62 -.03 -15.8 AnchBcWA Q ANCB 20 30.05 24.00 1 29.50 16 29.50 28.90 +.15 +19.0 Andeavor N ANDV 2.36 1.6 22 152.97 89.58 966 144.84 6234 151.47 143.52 -5.39 +26.7 AndeavLog N ANDX 4.12 8.4 25 55.21 40.66 395 49.04 2592 49.69 47.81 -.50 +6.2 Andersons Q ANDE .66 1.6 32 41.70 29.60 374 40.65 1149 40.80 38.95 +.80 +30.5 Anf DvAlt n N DALT 10.90 9.62 7 10.40 25 10.57 10.21 -.05 +2.4 AngioDyn Q ANGO 23.95 15.16 310 21.76 935 22.00 21.19 +.41 +30.8tAnglogldA N AU 12.00 7.11 7492 7.24 25660 8.54 7.08 -1.31 -28.9 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 1617 99.86 5847 100.22 96.15 +3.43 -10.5 AnikaTh Q ANIK 21 69.81 28.54 44 42.11 314 42.68 40.65 +.71 -21.9 Anixter N AXE 16 88.85 56.25 198 71.95 801 72.50 69.60 +.55 -5.3 Annaly N NLY 1.20 11.2 12 12.58 9.95 9642 10.68 45822 10.69 10.37 +.26 -10.2 Annaly pfC N NLYpC 1.91 7.4 26.02 25.00 24 25.72 78 25.77 25.58 +.12 +.9 Annaly pfD N NLYpD 1.88 7.3 25.85 24.06 15 25.57 77 25.57 25.42 +.15 +.8 Annaly pfG N NLYpG 1.63 6.6 24.83 23.35 69 24.61 610 24.63 24.35 +.22 -.7 Annaly pfF N NLYpF 26.59 24.54 19 25.72 121 25.74 25.62 +.12 -.4 Ansys Q ANSS 49 184.95 119.20 266 172.25 1735 173.76 169.72 +.72 +16.7 AntaresP Q ATRS 4.09 1.58 3113 3.39 15690 3.54 2.92 +.50 +70.4 Antero n N AMGP .16e .9 22.39 14.85 542 18.88 2070 19.43 18.58 -.46 -4.3 AnteroMid N AM 1.56f 5.1 24 34.18 24.20 412 30.80 2822 32.27 29.92 -1.45 +6.1 AnteroRes N AR 1.00 5.7 36 22.69 16.31 1683 17.50 14881 18.80 17.25 -1.26 -7.9sAnthem N ANTM 3.00 1.1 16 268.04 179.40 940 263.95 5063 268.04 260.05 +3.91 +17.3 Anworth N ANH .60 12.4 10 6.21 4.55 521 4.84 1950 4.93 4.82 -.05 -11.0 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 5 26.58 10 26.75 26.50 +.05 +.5 Anwrth pfB N ANHpB 1.56 6.0 30.60 24.60 26.00 3 26.00 25.98 -5.3 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 1 25.30 4 25.30 25.13 +.05 +.6 Aon plc N AON 1.60 1.1 28 152.78 130.87 895 143.45 4539 143.94 139.79 +1.69 +7.1 Apache N APA 1.00 2.4 27 49.59 33.60 2247 42.00 13306 44.82 41.74 -2.17 -.5 AptInv N AIV 1.52 3.5 25 46.72 37.97 680 43.91 4117 43.91 42.56 +1.40 +.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 1 26.05 2 26.17 25.84 +.05 -4.9 Apellis n Q APLS 32.00 12.45 275 17.49 1128 19.20 17.04 -.99 -19.4 ApogeeE Q APOG .63 1.3 18 52.36 37.24 63 49.62 614 49.89 48.39 +.43 +8.5sApolloCRE N ARI 1.84 9.6 12 19.20 17.56 839 19.24 5267 19.25 18.65 +.56 +4.3 ApoCRE pfC N ARIpC 25.88 24.80 6 25.58 32 25.69 25.53 -.01 -.9 ApollEnd rs Q APEN 9.65 3.55 80 7.70 281 8.14 7.19 -.05 +37.5 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 472 33.72 8108 34.61 33.28 -.39 +.7 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 9 25.59 105 25.59 25.36 +.10 -2.7sApolG pfB N APOpB 1.59 6.3 25.26 24.25 36 25.25 165 25.27 25.02 +.18 +1.7 ApolloInv Q AINV .60 10.5 6.37 5.18 660 5.69 3803 5.80 5.64 -.08 +.5 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 5 25.17 38 25.24 25.16 -.04 -3.5 ApolMed n Q AMEH 30.00 10.00 123 18.35 424 25.12 18.00 -5.80 -23.5 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 46 16.20 299 16.31 15.95 +.33 -.1 ApolloTact N AIF 1.20a 7.7 16.39 15.27 64 15.61 328 15.69 15.34 +.35 -.9sAppFolio n Q APPF 79.00 35.94 126 77.15 589 79.00 76.00 +.85 +85.9 Appian A n Q APPN 43.61 19.62 248 36.19 2071 37.95 34.38 -1.16 +15.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 1582 17.65 7641 17.86 17.13 +.41 -9.5sApple Inc Q AAPL 2.92 1.3 25 213.81 149.16 35029 217.58 157083 217.95 207.70 +10.05 +28.6 ApplRecy h Q ARCI 1.75 .52 122 .72 766 .78 .60 +.08 -30.8tApldDNA Q APDN 3.45 1.10 44 1.15 771 1.55 1.10 -.35 -27.7 AppGenTc Q AGTC 5.75 3.25 45 4.15 410 4.16 3.95 +15.3 ApldIndlT N AIT 1.20 1.6 20 77.15 54.00 184 76.40 1597 77.05 71.90 +4.50 +12.2tApldMatl Q AMAT .80 1.8 13 62.40 42.93 52575 43.77 93140 48.89 42.62 -4.36 -14.4 ApldOptoel Q AAOI 24 71.45 22.54 700 40.16 4597 43.35 39.18 -2.34 +6.2tApproach Q AREX 10 4.21 2.07 91 2.24 1287 2.36 2.07 -.10 -24.3 Apptio n Q APTI 39.06 16.30 282 35.46 2047 36.44 34.59 +.02 +50.8 ApricusB rs Q APRI 3.34 .25 460 .29 950 .31 .27 +.01 -84.5 Aptargrp N ATR 1.28 1.2 30 104.95 79.97 132 102.76 1114 103.47 100.06 +.38 +19.1 AptevoTh n Q APVO 6.35 1.15 66 5.40 920 5.77 4.68 +.57 +27.4 Aptinyx n Q APTX 25.21 17.35 32 22.81 214 24.37 20.96 +.86 +12.9 Aptiv N APTV .22 .2 18 103.23 76.61 1044 92.76 9115 94.64 90.18 -1.77 +9.3 AptoseB g Q APTO 4.55 1.30 154 3.00 557 3.17 2.80 -.02 +33.9 AquaAm N WTR .88f 2.3 28 39.55 32.37 485 37.71 2217 37.89 37.05 +.66 -3.9 AquaMetal h Q AQMS 8.66 1.42 512 2.46 2289 2.53 2.30 +.10 +15.5 AquaB Tc n Q AQB 9.99 2.25 24 2.42 123 2.57 2.42 -.15 -31.3 Aquantia n N AQ 18.49 9.60 99 12.16 779 12.94 11.91 -.33 +7.3 Acquavnt n N WAAS 17.70 10.87 151 17.29 339 17.50 16.64 +.43 +11.4 AquestTh n Q AQST 19.30 14.75 53 16.00 249 16.85 15.04 +.32 -.3 AquinoxPh Q AQXP 16.90 1.96 160 3.01 2239 3.33 2.83 -.10 -74.4 ArQule Q ARQL 7.21 .94 2442 6.27 10970 6.56 5.48 +.81 +280.0 Aradigm h Q ARDM 7.35 1.03 6 1.30 69 1.42 1.27 -.09 -80.6tAralezP h Q ARLZ 2.98 .04 4629 .04 44770 .09 .04 -.01 -97.0 Aramark N ARMK .90f 2.2 20 46.09 36.29 1065 40.60 9464 41.13 39.37 +.71 -5.0 AratanaTh Q PETX 7.28 3.67 267 5.07 1872 5.31 4.91 -.07 -3.6 ArborRT N ABR 1.00 8.6 9 11.81 7.88 1026 11.62 7334 11.64 11.23 +.43 +34.5 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 1 25.65 7 26.00 25.57 -.30 +1.2 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.47 13 25.75 25.21 -.22 -.4 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 2 26.10 9 26.46 25.82 -.15 -.3 ArbutusB g Q ABUS 12.60 3.45 165 9.10 1429 10.30 8.75 -.35 +80.2 ArcBest Q ARCB .32 .7 16 50.45 25.03 192 45.90 1173 47.10 44.05 -1.10 +28.4 ArcadB rsn Q RKDA 66.56 3.60 340 6.33 680 6.60 5.32 +.38 +15.1 ArcelorM rs N MT .10p 7 37.50 24.74 3882 29.10 13745 30.34 27.83 -1.19 -9.9 ArchCap s Q ACGL 28 34.20 25.71 733 30.63 3619 30.72 29.97 +.41 +1.2 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 5 24.57 83 24.69 24.42 +.17 -3.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 26 23.88 163 23.93 23.82 -.02 -4.9 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 257 89.80 1046 90.87 86.15 +.95 -3.6sArchDan N ADM 1.34 2.7 21 50.60 38.59 5963 50.55 22497 50.77 48.87 +.68 +26.1 Archrock N AROC .53f 4.4 24 13.75 8.25 498 12.00 3792 13.40 11.83 -1.35 +14.3 Arcimoto n Q FUV 6.35 2.26 12 4.00 103 4.00 3.65 +.10 -.2 Arconic N ARNC .24 1.1 31.17 16.47 1563 20.88 11008 20.97 20.09 +.07 -23.4 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 2 88.00 3 88.00 86.70 +1.34 +2.5tArcosDor N ARCO 32 10.80 6.50 655 6.65 3965 6.85 6.50 -.15 -35.7 ArcturusT rs Q ARCT 15.19 4.78 7 8.15 38 8.17 7.53 +.25 +2.5 ArcusBio n N RCUS 19.67 10.80 46 13.27 470 13.43 11.54 +1.44 -22.8 Ardaugh n N ARD .56 3.5 22.33 14.77 30 15.92 281 16.09 15.32 +.16 -24.5 Ardelyx Q ARDX 8.65 3.58 347 3.95 1243 4.20 3.81 -.25 -40.2 ArdmoreSh N ASC 9.05 6.40 134 6.50 743 6.69 6.40 -.15 -18.8 ArenaPh rs Q ARNA 50.05 20.02 302 35.74 2106 37.18 35.44 -.96 +5.2 AresCap Q ARCC 1.56f 9.0 9 17.47 15.03 2007 17.35 6915 17.43 17.29 +10.4 AresCmcl N ACRE 1.16f 8.2 12 14.25 11.96 87 14.13 321 14.14 13.88 +.23 +9.5 AresDyCr N ARDC 1.40 8.7 16.73 15.74 52 16.03 352 16.09 15.83 +.18 -2.4 AresMgmt N ARES 1.05e 5.1 14 25.95 17.40 638 20.80 2861 21.95 20.70 -.30 +4.0 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 7 26.91 53 26.97 26.77 +.07 +1.5 Argan N AGX 1.00 2.6 9 69.95 34.90 151 39.10 798 39.55 38.45 +.10 -13.1 Argenx n Q ARGX 103.00 20.10 102 84.94 485 90.12 82.70 -4.81 +34.5 ArgoGp42 N ARGD 1.63 6.4 25.50 25.00 3 25.46 21 25.46 25.37 +.08 +.7 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 88 61.55 407 62.10 60.75 +.45 +14.8stAridisPh n Q ARDS 13.85 12.61 15 12.93 638 13.85 12.61 -.5 AristaNetw N ANET 49 311.67 167.54 457 269.04 2987 275.49 262.52 +.19 +14.2 ArkInnova N ARKK 48.57 30.47 291 45.83 1332 47.10 45.38 -1.10 +23.6 ArkIndInno N ARKQ 37.14 28.35 46 35.30 288 36.47 34.94 -1.05 +7.2 ArkGenom N ARKG 31.89 21.72 86 30.88 518 31.25 30.36 +.12 +26.1 ArkWebX.O N ARKW .94p .7 59.32 37.94 320 55.81 1094 58.00 55.23 -1.60 +21.1 Ark 3dPr n N PRNT 27.21 22.65 7 25.24 24 25.27 24.64 +.03 +3.6 Ark IsrTc n N IZRL 22.04 19.16 1 20.95 19 20.95 20.51 +.07 +2.9 ArkRst Q ARKR 1.00 4.4 85 29.49 20.20 1 22.90 25 23.25 20.82 +2.64 -15.3 ArlingAst N AI 2.20 21.6 13.41 9.88 251 10.20 1637 10.27 10.03 +.02 -13.4 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 2 24.10 6 24.25 24.10 -.15 -1.4 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.14 10 24.20 23.96 -.01 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.49 3 24.50 24.39 -.03 -1.8 ArmadaHof N AHH .80 5.0 21 16.00 12.73 396 15.99 1281 16.00 15.39 +.57 +3.0 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.46 8 25.55 25.40 +.10 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 9 25.06 108 25.10 24.87 +.22 +.2 ArmourR rs N ARR 2.72 11.4 6 27.55 21.40 359 23.82 2545 23.87 23.34 +.55 -7.4 ArmsFloor N AFI 50 17.91 12.03 125 17.46 846 17.50 16.14 +.61 +3.2 ArmstrWld N AWI 16 71.35 44.75 189 70.00 2308 70.65 67.60 +1.95 +15.6 Arotech Q ARTX 22 4.35 2.70 58 3.40 664 3.60 3.25 -.15 -4.2 ArrayBio Q ARRY 20.21 8.50 2694 14.10 15590 15.30 13.58 -.70 +10.2 ArrisIntl Q ARRS 28 30.00 22.33 910 24.42 5372 24.58 23.46 -.07 -4.9 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 2 17.44 58 17.63 17.09 -.11 -3.1 ArrowEl N ARW 11 87.26 72.31 775 78.01 1983 78.15 75.26 +1.59 -3.0sArrowFn Q AROW 1.04 2.6 17 40.05 30.29 14 39.90 65 40.05 39.35 +.05 +17.5 ArrCountR n Q DWCR 33.04 27.55 0 27.89 10 28.39 27.61 -1.23 -7.6 ArwDWATc Q DWAT .09e .8 12.50 10.94 11.97 2 12.16 11.97 -.18 +2.8 ArrowPhm Q ARWR 17.50 1.84 1791 14.51 8643 17.19 13.95 -2.38 +294.3tArsanis n Q ASNS 2 28.69 1.71 91 1.79 1758 2.26 1.71 -.48 -86.0 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 23 38.12 114 38.12 35.37 +1.56 -1.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.00 252 32.40 1702 34.15 31.70 -.90 -18.0 ArtsWay Q ARTW .05 1.8 5.45 2.00 5 2.75 18 2.90 2.70 -.05 -7.8 AskanoG g A AKG 1.38 .43 378 .84 1994 .96 .81 -.12 +19.3 AsburyA N ABG 10 76.50 49.10 121 74.75 1001 75.85 73.80 -.25 +16.8sAscenaRtl Q ASNA 4.95 1.69 1460 4.66 11942 4.95 4.22 +.38 +98.3 Ascendis n Q ASND 76.29 26.30 118 71.52 811 72.85 66.25 +3.92 +78.5 AscentCap Q ASCMA 14.15 1.68 118 2.79 616 2.95 2.25 +.27 -75.7 AshfordHT N AHT .48 7.4 8.66 5.42 449 6.47 2225 6.52 6.33 -3.9sAshfrd pfD N AHTpD 2.11 8.1 26.17 25.06 4 26.20 41 26.20 25.85 +.21 +4.1 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 2 23.87 10 23.87 23.63 -.01 -6.0 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 23 23.80 38 23.89 23.60 +.09 -5.3 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 3 24.05 26 24.17 23.81 +.25 -5.4 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 8 23.94 416 23.98 23.60 +.17 -4.7 Ashford A AINC 24 109.82 53.00 7 91.50 25 93.00 88.41 +.80 -1.6 Ashland N ASH 1.00f 1.2 47 86.63 60.28 290 84.82 1773 85.84 82.96 -.63 +19.1 AsiaPc N APB .61e 2.2 15.71 12.95 28 13.35 66 13.51 12.98 +.02 -7.4 AsiaPWire Q APWC .10e 3.05 2.26 1 2.57 10 2.68 2.50 -.08 -6.5 AspenAero N ASPN 5.58 3.99 22 4.79 138 5.10 4.66 -.26 -1.8 AspenGp n Q ASPU 9.61 5.35 56 7.39 202 7.67 7.09 +.18 -17.2 AspenIns N AHL .96 2.6 48.15 34.80 492 36.50 2151 38.05 36.45 -.16 -10.1 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 23 25.72 60 25.82 25.64 +.02 -5.7 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 9 24.77 71 24.77 24.35 +.33 -3.9 AspenTech Q AZPN 45 109.05 58.02 324 107.73 2421 108.93 104.65 -.69 +62.7 AssembBio Q ASMB 67.36 23.21 223 36.55 1189 40.20 35.12 -2.98 -19.2 AssertThr Q ASRT 9.48 4.31 443 7.49 4411 8.08 6.92 +.27 -7.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 0 26.03 1 26.03 25.93 +.02 -4.2 AsscBc pf D N ASBpD 26.65 24.08 50 24.79 100 24.97 24.79 +.02 -4.5 AsscdBanc N ASB .60 2.2 17 29.03 20.95 743 27.30 4619 27.55 26.80 +.30 +7.5 AssocCap n N AC .20 .5 42.50 32.45 9 37.15 53 39.30 36.65 -2.15 +8.9 Assurant N AIZ 2.24 2.1 52 111.43 84.34 517 105.27 3892 109.94 105.06 -1.01 +4.4 AssuredG N AGO .64 1.5 8 44.15 32.97 694 42.02 3276 42.19 40.57 +1.21 +24.1 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 4 25.90 16 25.97 25.88 -.04 -.4 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.44 34 25.53 25.34 -.07 -2.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.80 18 24.96 24.77 -.10 -1.0 AstaFd lf Q ASFI 5.30e 5.30 2.85 1 3.05 20 3.10 2.98 -.05 -11.4tAstec Q ASTE .44f .9 16 64.80 44.92 198 46.74 1068 46.87 44.92 +.48 -20.1 AsteriasBio A AST 3.74 1.20 123 1.60 739 1.80 1.55 -.15 -28.9 AstraZen s N AZN 1.37e 3.6 9 39.76 28.78 8235 38.12 28582 39.44 37.85 -1.26 +9.9 AstroNova Q ALOT .28 1.6 36 20.00 11.00 13 17.80 39 18.25 17.45 +28.5 Astronics Q ATRO 48 49.45 25.95 110 44.54 548 46.30 43.45 -.40 +7.4 Astrotch rs Q ASTC 8.15 1.64 20 3.43 177 3.88 3.32 -.32 +2.4 AsureSftw h Q ASUR 19.78 9.89 534 13.27 1221 15.03 12.78 -1.44 -6.0 AtHomGr n N HOME 46 40.97 20.07 280 33.95 2067 35.17 33.26 -1.14 +11.7 AtaraBioth Q ATRA 54.45 12.65 848 35.90 2933 39.25 33.55 -2.20 +98.3tAtento SA N ATTO .34p 11 12.90 5.45 68 6.00 481 6.10 5.45 -.03 -40.9 athenahlth Q ATHN 99 163.94 111.61 734 154.22 3490 154.52 147.50 +3.67 +15.9 Athene n N ATH 55.22 43.09 983 49.98 5372 50.10 48.51 +.38 -3.3 Athenex n Q ATNX 20.90 13.28 323 17.29 1929 19.00 16.25 -1.11 +8.7 Athersys Q ATHX 3.09 1.29 241 1.94 1584 2.09 1.91 -.12 +7.2sAtkoreInt n N ATRK 26.67 15.66 506 27.21 3268 27.27 25.17 +2.23 +26.9 AtlAcq n Q ATAC 15.00 9.75 130 11.98 472 14.30 10.48 +1.55 +21.5sAtlAcq un Q ATACU 15.00 9.56 2 12.20 21 15.00 12.20 +1.20 +19.6sAtlAcq rt Q ATACR 1.40 .33 36 1.11 763 1.40 .98 +.06 +85.0 AtlanAmer Q AAME .02 .8 4.00 2.20 2.65 21 2.90 2.40 +.10 -22.1 AtlCapBc n Q ACBI 25 21.60 15.20 43 18.25 245 18.45 17.95 +.18 +3.7 AtlPwr g N AT .12 2.60 1.80 781 2.20 2214 2.20 2.05 +.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 189 20.60 950 21.01 20.20 -.17 -2.9 Atlanticus Q ATLC 3.83 1.52 10 1.86 112 1.88 1.53 +.15 -22.5 AtlasAir Q AAWW 7 75.29 50.65 168 60.25 1411 60.95 58.30 -.35 +2.7 AtlasFin Q AFH 21.50 8.05 25 10.70 184 10.85 9.90 +.35 -47.9 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.41 2 25.52 25.36 +.16 -2.5 Atlassian n Q TEAM 79.82 33.16 714 78.02 4289 79.52 76.81 -.05 +71.4sATMOS N ATO 1.94 2.1 17 94.21 76.46 303 94.34 1893 94.85 91.14 +3.07 +9.8 Atomera n Q ATOM 8.00 2.45 27 5.47 92 5.93 5.47 -.26 +26.3 AtriCure Q ATRC 33.01 14.88 81 31.09 581 31.38 30.04 -.10 +70.4 Atrion Q ATRI 5.40f .8 52 694.25 516.85 5 654.75 51 679.50 633.33 +17.60 +3.8tAttisInd hn Q ATIS 3.63 .35 160 .35 754 .40 .32 -.03 -66.9 Attunity Q ATTU 19.63 6.25 145 18.96 1193 19.50 18.23 -.31 +171.6taTyrPhm h Q LIFE 6.50 .60 438 .65 4845 .72 .60 -.04 -81.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 2 46.50 7 47.50 46.49 -.19 +19.5 Audentes n Q BOLD 46.18 17.32 152 33.04 1591 36.19 31.72 -2.98 +5.7sAudCodes Q AUDC .20p 28 11.48 6.15 236 10.97 2291 11.48 10.43 +.54 +49.0 AuriniaPh Q AUPH 7.60 4.41 355 5.32 2011 5.55 5.23 -.05 +17.4 AuroraMob n Q JG 9.80 5.00 89 5.95 1043 6.48 5.10 +.44 -32.4 AurynRs n A AUG 2.74 .97 14 1.03 346 1.05 .97 -.00 -37.4 AutoNatn N AN 12 62.02 40.34 750 46.38 5438 47.00 45.18 +.07 -9.6 AutoWeb Q AUTO 10 9.91 2.88 10 3.63 108 3.75 3.37 -.12 -59.7 Autodesk Q ADSK 142.94 101.55 2026 132.35 8721 136.56 129.34 -2.50 +26.3 Autohome N ATHM 13 119.50 52.93 1196 78.28 7520 83.89 75.08 -4.53 +21.0 Autoliv N ALV 2.32 2.5 15 115.42 75.32 394 92.65 3037 95.18 90.66 -2.33 +1.2sAutolus n Q AUTL 31.85 19.17 45 30.63 234 32.00 25.56 +3.73 +22.5sAutoData Q ADP 2.76f 1.9 38 141.85 102.81 1811 142.55 12039 142.95 139.14 +3.26 +21.6 AutoZone N AZO 16 797.89 497.29 142 765.34 1335 767.96 728.43 +26.38 +7.6tAvadelPh Q AVDL 11.93 4.66 290 4.70 1653 5.09 4.53 -.24 -42.7tAvalara n N AVLR 59.40 32.10 293 39.25 2533 42.85 32.10 -3.16 -11.0 AvalonHld A AWX 20.20 1.83 427 3.96 4429 4.48 3.45 -.26 +98.0 AvalonBay N AVB 5.88 3.2 24 193.41 152.65 542 183.20 2503 183.35 176.57 +6.00 +2.7 Avangrid n N AGR 1.76f 3.5 40 54.55 45.17 651 50.42 2521 50.56 49.00 +.11 -.3 AvanosMd N AVNS 31 66.22 41.50 63.75 956 63.81 61.72 +1.01 +38.0 AvayaHl n N AVYA 19 23.76 19.08 484 21.98 5106 22.10 21.21 +.41 +9.9 AveThera n Q ATXI 6.90 3.06 1 3.72 58 4.10 3.61 -.36 +2.8 AVEO Ph h Q AVEO 4.24 1.86 4498 2.33 11998 2.44 2.14 +.04 -16.5 AveryD N AVY 2.26 2.1 36 123.67 91.98 537 106.95 2679 110.59 105.36 -3.21 -6.9tAvianca N AVH .18e 3.1 9.76 5.72 60 5.85 397 6.01 5.72 -.01 -27.1 AviatNet rs Q AVNW 19.07 12.90 6 16.85 20 17.00 15.36 +1.60 +11.1 AvidBios rs Q CDMO 6.57 2.24 176 5.49 1308 5.94 5.44 -.22 +41.5 AvidTech Q AVID 7.65 3.99 92 5.46 900 6.05 5.25 -.08 +1.3 Avingr nrs Q AVGR 25.20 .95 101 1.16 1158 1.33 1.12 -.01 -84.1tAvinoSG g A ASM 1.80 .85 138 .92 1456 1.02 .85 -.08 -31.7 AvisBudg Q CAR 12 50.88 30.67 1157 34.95 8269 35.21 33.51 +1.24 -20.4 Avista N AVA 1.49 2.9 29 52.91 47.50 196 51.59 2350 51.71 50.45 +.90 +.2 AvistaHl n Q AHPA 10.20 9.28 5 10.11 207 10.16 10.10 -.01 +1.9sAvnet Q AVT .76 1.6 12 47.54 35.67 604 47.58 4324 47.68 45.35 +1.20 +20.1 Avon N AVP 20 2.99 1.38 8634 2.04 50130 2.11 1.63 +.24 -5.1 AvroBio n Q AVRO 44.01 26.51 69 40.00 308 42.50 38.20 -.97 +28.2 Aware Q AWRE 32 5.20 3.00 5 3.60 24 3.90 3.50 -.15 -20.0 Axalta N AXTA 75 38.20 28.04 802 30.03 7844 30.30 29.58 -7.2tAxcelis rs Q ACLS 5 37.05 19.30 532 19.20 1440 21.45 19.15 -2.15 -33.1 AXIS Cap N AXS 1.56 2.8 64.50 47.43 501 56.15 2298 56.57 54.00 +1.74 +11.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 22 24.72 47 25.26 24.72 -.06 -2.0 AxisCap pfE N AXSpE 25.85 23.39 37 24.87 144 24.91 24.70 +.06 -1.2 AxoGen Q AXGN 56.85 15.10 665 37.75 2773 39.10 35.20 -.70 +33.4 AxonEntpr Q AAXN 76.45 20.57 583 64.15 3026 64.18 59.72 +2.68 +142.1 Axovant n Q AXON 27.98 1.02 304 2.05 3382 2.14 2.00 -.02 -61.1 AxsomeT n Q AXSM 6.45 2.05 95 2.45 359 2.45 2.30 -56.3tAytuBioS rs Q AYTU 136.40 3.86 215 4.54 1537 6.96 3.86 -.78 -89.8 Azul n N AZUL 35.05 15.53 862 18.73 3153 19.30 17.35 +.98 -21.4 AzurRx n Q AZRX 5.25 2.20 22 2.33 253 2.52 2.26 +.02 -35.9 AzurePwr n N AZRE 18.10 12.53 5 15.55 23 16.50 15.52 -.56 +9.5B -:tB Comm Q BCOM 3.58e 20.49 6.34 1 6.52 5 6.77 6.27 -.46 -64.5 B&G Foods N BGS 1.90 5.9 9 39.75 22.00 397 32.00 2323 32.05 30.75 +.60 -9.0 BRileyFn Q RILY .49e 2.3 22 23.70 15.15 43 21.45 457 23.25 21.30 -1.20 +18.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 7 25.34 20 25.38 25.28 +.05 -2.5 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.04 29 25.07 24.95 +.08 -3.2 BRileyF27 n Q RILYG 25.90 24.49 5 24.80 46 24.97 24.74 -.09 -2.3 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 28 25.57 79 25.66 25.36 +.17 +1.9tB2gold g A BTG 27 3.30 2.10 2960 2.16 20430 2.45 2.10 -.29 -30.3 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 2687 52.43 14962 52.57 50.45 +1.68 +5.5 BB&T pfD N BBTpD 26.35 24.87 10 25.64 57 25.65 25.57 +.01 +.7 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 51 25.13 233 25.23 25.06 -.08 -.5 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 7 25.05 52 25.09 24.93 -.09 +.1 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 21 25.02 72 25.09 24.96 -.01 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 8 26.14 77 26.16 25.88 +.25 -3.2tBBVABFrn N BFR .25e 2.5 27.45 9.60 782 9.89 2800 10.88 9.60 -.99 -60.8 BBX Cap n N BBX .03 .4 9 10.17 6.20 382 7.54 1755 7.69 7.36 -.08 -5.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 31 14.85 83 15.10 14.60 +.05 +2.4 BCE g N BCE 3.02 49.06 40.19 579 41.54 3064 41.58 40.38 +1.03 -13.5 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.32 0 27.32 27.11 +.08 -.7sBG Staffing A BGSF 1.20 4.1 34 29.00 14.26 184 29.07 624 29.59 27.12 +.46 +82.4 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 2181 11.54 12382 11.71 11.14 +.35 -23.6 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 11 25.40 72 25.55 25.40 -.10 -1.9 BHP BillLt N BHP 1.66e 3.5 52.62 39.67 2294 47.92 12682 49.58 46.33 -1.27 +4.2 BHPBil plc N BBL 1.66e 4.0 47.92 34.45 972 41.96 6676 43.87 40.70 -1.47 +4.1 BIO-key n Q BKYI 3.67 1.20 4 1.79 46 1.92 1.48 -.07 +1.1 BJsRest Q BJRI .44 .7 27 73.05 28.00 389 66.75 1325 67.25 62.70 +2.85 +83.4 BMC Stock Q BMCH 24 25.70 17.10 296 22.45 1714 22.45 21.10 +.10 -11.3 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 95 99.78 626 99.93 97.44 +1.30 +8.1 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 8 24.96 33 25.01 24.87 +.06 -2.5 BOS Ltd Q BOSC 2.97 1.53 34 2.50 196 2.61 2.45 -.02 +14.2 BP MidPt n N BPMP 23.00 16.83 44 20.63 281 21.86 20.44 -.85 +.3 BP PLC N BP 2.38 5.7 22 47.83 33.90 5392 41.91 32887 43.10 41.30 -1.08 -.3 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 213 28.95 643 29.30 27.80 +.10 +44.0 BRF SA N BRFS 15.50 4.65 1378 5.18 27367 5.37 5.05 -.23 -54.0 BRT N BRT .80f 6.1 11 14.20 7.55 27 13.09 149 13.13 12.72 +.14 +11.0 BSB Bcp Q BLMT 19 36.50 27.25 17 33.10 50 33.40 32.90 -.55 +13.2 BT Grp s N BT .99e 6.8 19.79 13.53 664 14.52 5151 14.70 14.07 +.06 -20.3 BWX Tech N BWXT .64 1.0 32 72.18 52.94 596 62.98 3022 63.69 62.12 +.69 +4.1tB&W Ent n N BW 7.66 1.30 954 1.44 5847 1.58 1.30 +.03 -74.6 BabShDHi N BGH 1.84 9.5 20.83 18.35 107 19.43 464 19.83 19.12 +.33 +.3 BadgerMtr s N BMI .60f 1.1 53 53.30 41.00 122 52.60 534 53.00 51.65 +.35 +10.0 Baidu Q BIDU 8 284.22 207.74 5495 222.67 20090 225.07 207.95 +2.57 -4.9 BakHuGE n N BHGE .72f 2.3 38.10 25.53 4409 31.01 22411 34.68 30.81 -3.56 -2.0sBalchem Q BCPC .42f .4 46 104.59 70.23 200 104.95 519 105.02 98.67 +5.31 +30.2 BallCorp s N BLL .40 1.0 21 43.24 34.71 5104 40.66 19035 40.79 39.41 +.34 +7.4 Ballanty A BTN 6.80 3.95 1 5.10 12 5.35 4.75 +.10 +9.7 BallardPw Q BLDP 5.94 2.57 227 3.04 1912 3.18 2.95 -.15 -31.1 BanColum N CIB 1.27e 2.9 51.38 36.38 281 44.53 3021 45.08 42.94 -.28 +12.3 BancCalif N BANC .52 2.6 15 23.40 17.10 246 19.85 1502 20.23 19.65 -.20 -3.9 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 25.94 1 25.95 25.90 +.03 -1.1 BcCalif pfE N BANCpE 28.59 24.70 11 26.36 21 26.49 26.09 +.15 -.2 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 2 26.20 10 26.37 26.13 +.02 -1.3 BncFstOK s Q BANF .84 1.3 21 65.70 48.20 36 63.75 227 64.50 61.55 +1.70 +24.6tBcBilVArg N BBVA .27e 4.3 9.54 6.00 4494 6.22 25179 6.28 6.00 -.18 -26.8 BcoBrades s N BBDO .02r .4 11.90 5.49 6.62 19 6.78 6.38 -.09 -21.5 BcoBrad s N BBD .06a .8 11.98 6.53 10208 7.29 65804 7.71 7.21 -.16 -21.8tBcoLatin N BLX 1.54 6.9 12 30.50 22.23 96 22.41 517 23.88 21.90 -1.44 -16.7tBcoMacro N BMA 18 136.10 46.34 321 46.81 2577 50.99 46.05 -4.63 -59.6tBcoSantSA N SAN .21e 4.3 7.57 4.88 6487 5.00 49078 5.13 4.88 -.19 -23.5 BcoSBrasil N BSBR .29e 3.3 5 12.11 7.20 991 8.82 5624 9.30 8.70 -.33 -8.8 BcSanChile N BSAC .85e 2.8 35.09 26.41 213 30.68 1321 31.03 29.68 -.43 -1.9 BcoChile N BCH 2.12e 2.4 104.17 77.86 21 89.63 162 93.00 87.81 -1.87 -5.1 Bancorp34 n Q BCTF 1.25e 17.25 14.00 2 15.65 25 16.15 15.21 +.13 +6.1 BncpBnk lf Q TBBK 12.00 7.34 157 9.62 1008 10.14 9.58 -.39 -2.6 BcpSouth N BXS .68f 2.0 35.55 27.20 697 34.55 2805 34.80 33.75 +.40 +9.9 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 1 17.05 54 17.35 16.95 -.30 -1.9 BancrftFd A BCV 1.27e 5.7 24.19 19.66 11 22.40 36 22.40 22.21 +.05 +2.9 Bandwith n Q BAND 37 44.90 18.05 126 44.75 631 44.79 42.65 +.26 +93.6tBankOZK Q OZK .80f 2.0 13 53.70 38.43 763 40.79 5057 40.85 38.43 +.10 -15.8 BkofAm N BAC .60f 2.0 16 33.05 22.75 39835 30.74 256075 31.12 30.16 -.45 +4.1 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 8 24.52 48 24.80 24.38 +.05 +4.9 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 23 24.14 58 24.19 23.96 +.19 +1.3 BkAm pfI N BACpI 1.66 6.6 26.87 25.00 25.29 -4.4 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 10 1293.18 25 1293.93 1277.51 +15.19 -2.0tBkAm pfW N BACpW 1.66 6.4 27.53 25.82 29 25.88 291 26.28 25.82 -4.7 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 3 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 34

BkAm pfY N BACpY 1.63 6.2 27.39 25.82 27 26.10 151 26.17 26.07 -.02 -3.4 BkAm pfA N BACpA 27.51 25.25 29 25.96 139 26.05 25.87 +.08 -4.5 BkAm pfC N BACpC 27.83 25.41 26 26.08 117 26.13 25.98 +.06 -5.0 BkAML pfL N BMLpL 1.02 4.3 24.47 22.14 14 23.90 215 23.94 23.66 +.06 +1.7 BkAML pfH N BMLpH .77 3.5 22.80 20.09 26 22.16 72 22.37 22.00 +.02 +2.5 BkAML pfG N BMLpG .77 3.5 22.83 20.31 2 22.10 18 22.42 22.01 +.08 +2.1sBk of But n N NTB 1.28 2.4 17 53.49 31.36 203 53.43 1029 53.63 51.72 +1.07 +47.2 BkCmcCA Q BOCH .16 1.3 16 13.21 9.90 43 12.75 228 12.80 12.30 +.20 +10.9 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 150 83.93 720 84.16 81.94 +1.34 -2.1 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 16 87.30 53 89.00 82.50 -.40 +28.4 BkMont g N BMO 3.84e 84.71 71.37 580 81.06 2251 81.19 78.61 +2.23 +1.3 BkMont36 n Q BMLP 3.43e 6.6 53.32 43.00 0 51.88 1 52.45 51.88 -1.36 +8.7 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 3931 51.69 28044 51.76 50.12 +.67 -4.0 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 19 25.29 78 25.35 25.14 +.10 +.6 BkNova g N BNS 3.28f 9 66.78 55.85 798 59.29 3026 59.43 57.80 +1.16 -8.1 BkPrince n Q BPRN 35.45 29.43 6 33.13 26 33.60 33.00 -.29 -3.5 BankSC Q BKSC .60 3.0 19 22.50 15.77 1 19.95 9 20.90 19.90 -.05 +13.6 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.67 3 15.77 15.67 -.05 +5.0 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 47 16.00 195 16.07 15.36 +.47 +4.3 BankUtd N BKU .84 2.1 13 44.97 30.37 402 40.42 3529 40.72 39.63 -.05 -.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 9 31.48 35 31.66 31.11 -.02 -8.3sBanner Cp Q BANR 1.40a 2.1 20 66.46 52.20 104 66.13 568 66.46 64.60 +1.08 +20.0 Baozun n Q BZUN 67.41 25.74 2676 50.70 23520 58.47 45.75 -4.61 +60.6 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 20 29.88 95 29.94 28.80 +.49 +10.6 Br iPthCrd N OILB 74.18 46.29 3 67.19 38 68.78 66.00 -1.77 +13.6 BarcSPVeq N VQT 181.89 146.53 167.44 1 169.10 167.42 -1.06 +5.8 BarSelMLP N ATMP 1.17e 5.3 22.97 17.78 107 21.90 465 22.67 21.65 -.50 +5.5tBiP Cmdty N DJP 25.80 22.57 138 23.19 2727 23.36 22.07 -.18 -5.0 BarcGsci36 N GSP 17.81 12.88 1 16.22 24 16.35 15.83 -.21 +4.3tBrcEnEu n N FLEU 180.26 132.92 132.92 2 139.74 132.92 -6.95 -16.5 BiP Softs N JJS 32.57 28.21 28.21 -11.7 BiP Cocoa N NIB 35.77 21.73 6 24.73 120 25.32 24.41 +.44 +8.3 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 116 26.60 813 26.67 26.02 +.54 -.3 BiPGems38 N JEM 3.18e 10.9 33.00 28.08 29.20 -.1 BiPTrLBear Q DLBS 22.73 13.54 1 19.96 10 20.01 19.25 +.04 +22.2 BiP10yTBear Q DTYS 24.96 13.93 27 22.08 341 22.36 21.75 -.04 +21.0 BiPTrSteep Q STPP 35.49 29.08 29.61 10 30.15 29.61 -.41 -3.7 BiPUrFlat Q FLAT 64.99 60.23 63.61 1 63.61 63.61 +.88 +3.0 BiP2yrTBear Q DTUS 40.29 29.63 0 39.67 2 39.90 39.43 -.35 +13.3 BarcCAPE N CAPE 127.94 106.71 5 127.72 19 127.72 125.50 +1.12 +9.6 BiPSPMLP N IMLP 1.22e 6.4 19.89 15.44 18.99 1 18.99 18.89 -.72 +5.6tBarclay N BCS .15e 1.6 12.55 9.25 1422 9.54 12264 9.64 9.25 -.17 -12.5 iPthNtGs n N GAZB 47.02 36.56 39.88 1 40.12 39.88 +2.03 -2.4 BiP SPVix N XVZ 24.00 17.32 19.05 31 19.05 18.68 +.37 -17.0 BrVxMdT rs N VXZ 23.35 16.42 81 17.48 479 18.49 17.35 -.08 -.1 B iPVxST rs N VXX 56.50 25.59 40897 29.40 248264 34.09 29.27 -.54 +5.3 BarcWomLd N WIL 70.29 61.43 0 68.61 0 68.61 67.41 +.58 +2.3 BarIvrsUST Q TAPR 30.68 19.30 26.62 1 26.62 25.93 -.21 +21.2 Barings N BBDC 1.20 11.4 12.19 7.57 390 10.52 2288 10.60 10.46 -.07 +30.6 BaringsCp s N MCI 1.20 7.8 16.36 14.70 39 15.35 120 15.60 15.15 +.12 +.6 BaringsPt N MPV 1.08 7.3 15.65 13.94 20 14.75 115 15.00 14.42 +.01 +4.6 BarHilc rt Q BHACR .45 .10 5 .24 8 .25 .15 -.01 +50.0 B&N Ed n N BNED .60 9.3 19 9.10 4.99 344 6.42 1225 6.60 6.04 +.13 -22.1 BarnesNob N BKS .60 10.0 8.00 4.10 650 6.00 3252 6.35 5.93 -.10 -10.4 Barnes N B .64 .9 63 72.87 52.42 375 67.58 1057 68.19 64.76 +1.37 +6.8 Barnwell A BRN 2.95 1.62 8 1.94 37 1.99 1.82 -.02 -6.7 BarrettB lf Q BBSI 1.00 1.3 32 98.76 48.11 26 75.53 176 76.59 71.57 +.04 +17.1tBarrickG N ABX .12 1.2 56 18.35 9.72 17192 10.02 86832 10.82 9.72 -.81 -30.8 BasicEn n N BAS 26.75 7.43 292 8.83 1828 9.40 8.15 -.60 -62.4tBassettF Q BSET .50f 2.2 36 41.30 23.05 94 23.10 200 23.95 23.05 -.25 -38.6 BauschHl N BHC 6 27.79 10.94 3185 21.89 18804 22.08 20.56 +.04 +5.3 Baxter s N BAX .76 1.1 34 76.51 60.06 1898 72.04 12306 72.14 70.20 +.54 +11.4sBayCom n Q BCML 59 26.94 22.50 47 26.64 218 26.94 25.50 +.55 +15.3 BaytexE g N BTE 5 4.85 2.30 1430 2.78 11669 3.15 2.66 -.32 -7.3tBeacnRfg Q BECN 21 66.48 35.04 1059 38.66 8661 38.76 35.04 +1.68 -39.4tBeasleyB Q BBGI .20 3.0 2 14.40 6.00 25 6.70 262 6.90 6.00 -.15 -50.0 BeazerHm N BZH 14 23.24 12.19 307 12.84 2063 13.20 12.41 -.38 -33.2sBectDck N BDX 3.00 1.2 253.77 191.53 527 253.12 3257 253.90 247.60 +3.79 +18.2 BectDk pfA N BDXA 64.24 54.18 8 63.84 999 64.17 62.47 +.93 +10.3 BedBath Q BBBY .64 3.5 6 29.63 16.52 2081 18.39 13035 18.79 17.91 +.25 -16.4 BeiGene n Q BGNE 220.10 65.59 135 157.32 1506 164.76 155.01 -7.96 +61.0 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 22.25 21 24.00 20.46 -.10 +2.0 BelFuseB Q BELFB .28 1.1 25 33.45 17.10 15 26.15 56 26.35 24.25 +1.50 +3.9 Belden N BDC .20 .3 13 87.15 53.65 328 69.43 1377 71.36 68.52 -1.06 -10.0 Belden pfB N BDCpB 114.45 74.97 34 93.48 354 95.54 93.16 -1.48 -9.3 Belltrx g rs N BXE 1 3.10 .84 36 .91 328 .94 .87 +.02 -47.0 Belleroph n Q BLPH 3.30 .47 3605 .79 6658 .91 .60 +.16 -69.4 BellicumP Q BLCM 13.30 5.02 259 6.51 1640 6.75 6.04 +.29 -22.6 Belmond N BEL 16.20 10.30 864 16.05 4893 16.05 15.45 +.50 +31.0 Bemis N BMS 1.24 2.5 20 53.00 40.60 849 49.79 3791 50.23 49.10 -.07 +4.2 BenchElec N BHE .60 2.3 37 35.80 23.98 272 25.70 1719 25.90 25.25 +.20 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.40 345 17.70 3896 18.15 17.63 -.30 +7.6 Benefitfoc Q BNFT 40.00 21.75 175 36.90 707 38.05 36.10 +.15 +36.7 BenitecB n Q BNTC 4.90 1.85 1 2.68 15 2.83 2.64 -.06 -9.5 Berkley N WRB 1.52e 2.0 15 79.74 62.00 186 77.44 1012 77.63 75.66 +1.47 +8.1 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 6 24.64 32 24.81 24.56 +.00 -2.3 Berkly pfC N WRBpC 27.00 24.45 4 25.07 26 25.49 25.01 -.19 -4.2 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 13 24.80 100 24.80 24.36 +.11 -4.4 BerkHa A N BRK/A 25 326350.03 259040.00 0 313465.00 1 314290.03 308000.00 +1464.99 +5.3 BerkH B N BRK/B 28 217.62 172.61 2742 208.14 17476 208.47 203.57 +1.51 +5.0 BerkHBcp N BHLB .88 2.1 19 44.25 32.85 544 41.65 1399 42.25 40.68 +.40 +13.8 BerryPet n Q BRY 14.10 11.71 254 12.84 2104 13.71 12.11 -.55 -3.1tBerryPlas N BERY 17 61.71 45.35 1099 45.82 5700 46.83 45.24 -.93 -21.9 BestBuy N BBY 1.80f 2.3 28 79.90 51.61 1799 78.48 14661 79.23 75.74 -.23 +14.6tBest Inc n N BSTI 13.54 7.60 983 7.65 4587 8.80 7.60 -1.02 -14.8tBeyondsp n Q BYSI 42.49 19.31 2 19.53 27 23.35 19.31 -4.08 -32.9 Big 5Sprt Q BGFV .60 10.3 6 9.75 5.05 186 5.85 1471 6.05 5.65 +.10 -23.0 BigLots N BIG 1.20 2.5 15 64.42 36.20 663 48.02 4078 48.17 46.48 +.69 -14.5 BigRockP n Q BRPA 10.93 9.58 9.91 0 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 .39 0 .39 .39 -.03 +5.4 BigRock un Q BRPAU 11.00 9.99 10.70 0 10.70 10.70 +.18 +4.5 Biglari B N BH 5 269.58 176.19 4 200.07 35 203.49 185.00 +11.76 -20.5 Biglari A N BH/A 1036.79 935.00 970.07 1 989.99 960.60 +18.87 tBilibili n Q BILI 38 22.70 9.09 2919 10.70 26967 11.27 9.09 -.44 -4.8 BioRadA N BIO 25 345.15 208.95 144 316.56 648 328.95 314.00 -3.24 +32.6sBioRadB N BIO/B 82 315.42 210.71 0 317.00 0 317.00 317.00 +2.90 +33.1 BioTechne Q TECH 1.28 .7 55 183.90 116.11 286 180.50 1178 182.26 175.45 +2.14 +39.3 BioDlvry lf Q BDSI 3.43 1.70 145 2.85 2723 2.95 2.55 -.03 -3.4 BioHiTch n Q BHTG 5.76 2.68 12 4.16 101 4.50 4.01 -.06 -8.6 BioLifeSol Q BLFS 22.86 3.68 121 19.75 1215 21.54 18.70 +.03 +229.2 BioLneRx h Q BLRX 1.34 .78 75 .89 2262 .95 .87 +.01 -18.7 BioXcelT n Q BTAI 14.79 6.76 15 8.14 172 9.39 8.05 -1.11 -26.2 BioanlySys Q BASI 32 2.95 1.37 13 1.60 118 1.65 1.45 -34.7 Bioblast rs Q ORPN 5.99 1.03 19 1.11 222 1.34 1.05 -.03 -51.4tBiocept rs Q BIOC 44.10 3.07 274 3.40 811 4.20 2.86 -.62 -83.7sBiocryst Q BCRX 7.49 3.95 589 7.10 3392 7.49 6.68 -.20 +44.6 Biofront n Q BFRA 30 17.98 11.25 1 13.38 15 13.47 12.77 +.26 +9.9 Biogen Q BIIB 21 388.67 249.17 908 345.22 4910 347.76 337.31 +2.22 +8.4 BiohvnPh n N BHVN 44.28 16.50 145 34.86 1064 35.62 31.36 +1.22 +29.2 BioMarin Q BMRN 106.20 75.81 1411 101.01 5305 103.81 99.32 -.45 +13.3 Biomeri n Q BMRA 9.32 2.58 3 3.62 12 3.89 3.62 -.17 -3.2 BiondVax n Q BVXV 8.77 4.60 5 5.70 43 6.02 5.50 -.08 +6.3 BioPhrmX A BPMX .39 .10 1407 .16 15867 .18 .15 -.02 +49.1 BioScrip Q BIOS 3.39 1.80 331 2.95 1505 2.98 2.80 +.13 +1.4sBioSpecif Q BSTC 31 54.50 38.05 39 51.91 292 54.50 47.69 +3.86 +19.8 BiostrPh rs Q BSPM 5.97 1.18 34 1.98 515 2.23 1.79 +.10 +11.9 BioTelem Q BEAT 58.50 23.30 312 56.95 1968 57.18 52.35 +90.5 BioTime A BTX 3 3.16 1.98 277 2.45 1846 2.66 2.33 +.11 +14.0 BioTime wt A BTX/WS .28 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 9 1.54 31 1.56 1.49 +.05 +18.5 BisnCap n Q BCAC 10.17 9.67 10.10 0 10.11 10.10 -.07 +2.3 BisnCap rt Q BCACR .52 .25 .40 56 .42 .37 +.03 +5.5 BitautoH N BITA 10 54.42 18.47 1186 20.09 5225 21.17 19.52 -.99 -36.8 BlackBox Q BBOX .48 29.3 4.60 .75 314 1.64 1535 1.72 1.43 +.15 -53.8 BlkHillsCp N BKH 1.90 3.1 18 70.97 50.49 314 61.23 1902 61.46 59.46 +1.01 +1.9 BlkHCp un N BKHU 77.25 56.40 0 65.68 291 65.73 64.29 +1.18 -.7 BlKnight n N BKI 49 56.45 42.70 398 52.65 1764 53.33 52.20 -.40 +19.3 BlRidgAc n Q BRAC 9.88 9.52 185 9.82 185 9.88 9.76 +.01 +1.8 BlRidgAc rt Q BRACR .43 .22 .40 +42.9 BlRidgA un Q BRACU 11.35 9.97 10.56 4 10.56 10.56 +4.2sBlkStMin n N BSM 1.35f 7.3 31 19.29 16.19 129 18.47 1336 19.29 18.41 -.30 +3.0 BlackLin n Q BL 50.31 28.79 166 46.56 1474 48.17 45.99 -1.08 +42.0 BlkRkCap Q BKCC .72 11.8 87 7.57 5.48 218 6.11 1052 6.16 6.04 +.06 -1.9 BlTCP Cap Q TCPC 1.44 9.7 11 16.88 13.72 127 14.80 783 14.88 14.69 -.01 -3.1 Blckbaud Q BLKB .48 .5 65 120.35 81.64 169 97.69 1022 98.64 94.86 +2.04 +3.4 BlackBerry N BB 14.55 9.03 2555 10.07 13172 10.47 9.88 -.23 -9.8 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 473 474.15 2690 481.35 466.01 -4.80 -7.7tBlrk22Gl n N BGIO 10.20 8.85 74 8.87 529 9.09 8.85 -.10 -9.5 BlkBldAm N BBN 1.58 7.2 23.96 21.26 67 21.98 405 22.03 21.85 +.19 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 12 14.81 41 14.81 14.75 +.05 +1.7tBlkCAIT N BFZ .87 6.8 14.71 12.67 53 12.70 383 12.82 12.67 -.05 -7.8 BlkCorBd N BHK .78 6.1 14.26 12.63 53 12.87 417 12.91 12.74 +.09 -8.3 BlkCpHiY N HYT .84 7.9 11.47 10.41 288 10.59 1669 10.67 10.57 +.02 -3.2 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 183 12.32 1207 12.36 12.15 +.17 -7.5 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 118 11.26 552 11.30 11.19 +.06 -3.8 BlkEngyRs N BGR 1.32 9.3 15.77 12.32 75 14.22 481 14.94 14.15 -.64 +.3 BlkEnhC&I N CII 1.20 7.0 17.16 14.74 118 17.13 468 17.14 16.80 +.24 +4.6 BlkEEqDv N BDJ .56 5.9 9.65 8.03 300 9.44 1446 9.48 9.28 +.12 +2.3 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.83 6 13.01 12.83 -.19 -4.3 BlkFltRtInc N FRA .81 5.8 14.63 13.69 69 13.88 441 13.98 13.83 +.02 +.7 BlkFloatR N BGT .70 5.3 14.33 13.02 72 13.22 353 13.26 13.08 +.15 -5.0 BlkFL2020 N BFO .37 2.6 15.18 13.46 6 14.20 37 14.27 14.18 -.03 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.32 254 11.22 1431 11.24 10.99 +.09 -10.3sBlkHlthSci N BME 2.40 5.8 41.44 32.81 19 41.49 115 41.49 40.21 +.90 +13.7 BlkIT N BKT .37 6.4 6.40 5.70 54 5.78 265 5.82 5.76 -6.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 262 5.74 1073 5.82 5.64 -.02 -12.0 BlkIQM N BKN .74a 5.3 15.54 13.49 16 13.97 64 14.09 13.97 -.10 -6.4 BlkLtdD N BLW .95 6.4 16.30 14.77 71 14.92 502 14.96 14.82 +.06 -6.1 BlkLTMu N BTA .65a 5.7 12.54 11.09 42 11.34 201 11.37 11.27 +.09 -5.5 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 59 17.50 476 17.56 17.41 +.16 -3.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 32 13.24 248 13.33 13.18 -.02 -4.9 BlkMuNYInt N MNE .69 5.4 14.43 12.51 0 12.74 49 12.89 12.60 +.07 -6.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 37 13.20 352 13.27 13.10 +.09 -7.0 BlkMunHIQ N MFL .86 6.7 15.29 12.64 85 12.72 373 12.87 12.72 -.11 -13.0tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 39 12.33 189 12.43 12.30 -.08 -7.9 BlMunhNJQ N MUJ .71a 5.5 14.93 12.89 81 12.92 196 13.00 12.90 -.03 -10.7 BlkMunihQ N MUS .81 6.7 14.22 11.92 28 12.09 157 12.18 12.04 -9.6 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 31 12.21 191 12.36 12.18 -.04 -12.2 BlMunyCAQ N MCA .88 6.5 15.69 13.18 45 13.39 262 13.48 13.36 -.02 -8.7 BlkMunyInv N MYF .97 7.0 16.19 13.58 13 13.85 191 14.01 13.81 -.09 -6.7 BlkMunyIQ N MFT .85 6.5 15.32 12.74 3 13.04 41 13.12 13.00 -.04 -6.5tBlkMYMIQ N MIY .83 6.5 14.35 12.77 45 12.81 306 12.92 12.77 -.06 -8.5 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 82 11.85 262 11.95 11.83 -.08 -8.3tBlkMunyPaQ N MPA .86 6.5 14.76 13.16 17 13.18 85 13.29 13.16 -.05 -8.2 BlMunyQlty N MQY .96 6.9 16.09 13.66 57 13.85 247 13.91 13.75 +.03 -8.7 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 152 12.42 759 12.58 12.40 -.15 -10.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 41 13.31 255 13.40 13.28 -.07 -11.1 Blk2018 N BPK .06 .4 15.05 14.71 8 15.00 85 15.02 14.99 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.82 14.92 70 15.01 194 15.06 15.00 +.02 +.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 9 14.25 60 14.30 14.16 +.11 -5.9 BlkMuIIQ N BAF .82 6.1 15.58 13.32 10 13.48 96 13.64 13.48 -.05 -9.0 BlkMunIIT N BBF .87 6.3 15.80 12.75 29 13.86 130 13.86 13.68 +.25 -1.1 BlkMuIQT N BYM .86 6.7 15.24 12.92 58 13.05 206 13.15 13.00 -.09 -8.0 BlkMuIT N BFK .78 6.0 14.72 12.64 152 13.04 401 13.25 13.04 -.11 -7.5 BlkMuTTT N BTT .86a 4.0 23.13 20.98 61 21.31 482 21.46 21.19 -.05 -4.6tBlkMunienh N MEN .73a 7.0 12.40 10.33 32 10.37 277 10.41 10.33 -.03 -11.1 BlkMunihld N MHD .89a 5.8 17.98 14.90 10 15.37 155 15.57 15.27 -.08 -7.0 BlkMunihd2 N MUH .81a 5.7 16.04 13.58 19 14.26 124 14.49 13.94 +.31 -3.5 BlkMuniv2 N MVT .88a 6.3 15.91 13.84 35 13.98 219 14.02 13.88 -.03 -9.5 BlMunyldCA N MYC .74a 5.8 15.65 13.09 22 13.39 274 13.39 13.27 +.04 -9.5 BlkMuniyld N MYD .80a 5.8 15.58 13.04 65 13.76 453 13.97 13.76 +.02 -5.2tBlkMunyNJ N MYJ .90 6.7 17.05 13.44 57 13.45 241 13.58 13.44 -.09 -14.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 10 12.06 143 12.07 12.00 -.01 -7.9 BlkNY18 N BLH .03 .2 14.98 14.66 14.84 5 14.86 14.80 +.05 +.9 BlkNYMB N BQH .74 5.7 15.65 12.94 2 13.04 17 13.09 12.98 +.03 -11.4 BlkNYIQT N BSE .69 5.5 13.69 12.14 13 12.60 58 12.62 12.49 +.09 -4.3 BlkNYIT N BNY .83 6.6 15.44 12.41 12 12.46 106 12.54 12.45 -.05 -12.9 BlkRsCmdy N BCX .79 9.1 10.50 8.17 382 8.64 1874 9.02 8.57 -.33 -11.6 BlkSciTch N BST 1.20 3.6 35.83 22.96 60 33.62 571 35.25 32.83 -1.39 +26.0 BlkStMT N BSD .78a 6.2 15.61 12.41 6 12.62 34 12.65 12.57 +.07 -7.7 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 21 20.58 120 21.14 20.55 +.02 -4.8 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 28 18.18 166 18.26 18.00 +.21 +1.0 sBlkstGSOSt N BGB 1.26 7.8 16.21 15.51 90 16.16 437 16.21 15.98 +.18 +2.9 Blackstone N BX 2.70e 7.5 13 37.52 29.58 4552 36.20 15008 36.33 34.77 +.85 +13.1sBlkstnMtg N BXMT 2.48 7.3 13 33.63 29.51 760 33.80 5355 33.81 32.82 +.71 +5.0 BlkLSCrInc N BGX 1.18 7.0 17.05 15.60 51 16.72 220 16.80 16.48 +.20 +5.0 BlinkCh n Q BLNK 8.65 1.28 295 3.40 2065 4.00 3.15 -.29 +9.0 BlockHR N HRB 1.00f 3.8 9 31.80 22.45 1281 26.42 11879 26.55 25.62 +.56 +.8 BlonderT A BDR 2.20 .38 32 1.26 319 1.44 1.08 -.07 +107.9 BloominBr Q BLMN .36 1.8 16 25.00 16.11 957 19.48 7110 19.53 17.97 +1.25 -8.7 Blucora Q BCOR 40.60 19.05 281 34.55 1479 35.20 34.20 -.15 +56.3 BlueAprn n N APRN 6.25 1.72 2143 2.19 10093 2.22 2.01 +.03 -45.7 BlueBird Q BLBD 9 24.99 15.66 81 21.85 412 23.49 20.50 -.35 +9.8 BlueCapRe N BCRH 1.20 11.9 20.05 9.50 9 10.10 93 10.20 9.95 -16.2 BlueHBcp Q BHBK .80 3.5 28 22.95 17.85 81 22.60 310 22.70 21.70 +.80 +12.4 BluebBio Q BLUE 236.17 90.75 352 158.00 2634 159.10 152.37 -.20 -11.3 BluegVac n N BXG .60 3.0 26.22 13.00 209 20.15 486 21.33 17.91 +1.06 +10.4tBlueknEP Q BKEP .32m 12.1 6.05 2.63 558 2.65 1242 2.90 2.60 -.15 -48.0 Bluekn pf Q BKEPP .72 10.5 8.05 5.99 268 6.81 437 6.87 6.59 +.11 -12.4 BlueLinx rs N BXC 11 46.42 7.57 175 34.58 1120 38.90 32.44 -4.20 +254.3 BlueprtM n Q BPMC 109.00 41.41 324 69.69 1111 71.46 68.66 +.83 -7.6 BluerkRsd A BRG 1.16 11.9 11.81 7.02 130 9.78 578 9.94 9.47 +.31 -3.3 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 5 26.00 17 26.03 25.65 +.07 -1.4 BluerkR pfD A BRGpD 1.78 7.5 26.25 20.84 7 23.70 36 24.00 23.20 +.50 -6.0 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 15 25.30 76 25.44 24.89 +.29 -.6 Boeing N BA 6.84 2.0 32 374.48 234.29 3053 346.40 16951 348.50 328.03 +6.99 +17.5 BofI Hld s Q BOFI 16 45.18 24.20 281 37.67 1941 38.39 36.79 +.36 +26.0 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 25.80 5 26.00 25.65 -.24 -.1 Boingo Q WIFI 33.20 18.45 347 31.02 1970 31.79 29.97 +.59 +37.9 BoiseCasc N BCC .28 .6 16 49.30 28.00 328 45.80 1889 46.15 43.05 +2.20 +14.8 Bojangles n Q BOJA 9 16.20 11.35 172 14.55 681 14.60 13.60 +.75 +23.3 BonanzaCE N BCEI 40.38 23.33 289 31.87 2077 32.61 31.26 -.51 +15.5 BonsoElec Q BNSO 5.04 1.96 0 3.28 7 3.33 3.15 -.02 +33.9 BookingHl Q BKNG 26 2228.99 1630.56 610 1840.68 3737 1904.90 1815.50 -56.98 +5.9sBootBarn N BOOT 13 28.30 7.37 535 27.09 4340 28.30 26.03 +.56 +63.1sBoozAllnH N BAH .76 1.5 24 49.64 33.38 437 49.74 3081 49.79 48.82 +.80 +30.4 BorgWarn N BWA .68 1.5 13 58.22 42.06 1292 45.28 7687 45.38 43.58 +1.34 -11.4 BorqsTch Q BRQS 75 10.00 4.00 1 4.50 4 5.03 4.45 -.45 -17.4 BostBeer N SAM 36 329.95 144.60 72 291.10 345 293.00 276.25 +12.60 +52.3 BosOma n Q BOMN 35.49 13.20 22 20.40 157 22.52 19.68 -1.58 -37.0tBostPrv Q BPFH .48 3.4 18 17.85 13.78 396 13.95 2340 14.15 13.78 -.10 -9.7sBostProp N BXP 3.20 2.4 32 132.09 111.57 742 132.15 4188 132.61 128.88 +3.21 +1.6 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 7 24.55 53 24.85 24.25 -.23 -2.8 BostonSci N BSX 27 37.30 24.54 4967 34.41 40495 35.26 33.29 +.86 +38.8sBttmlnT Q EPAY 83 61.00 28.20 360 60.82 2000 61.00 57.54 +1.78 +75.4 BldrG&IFd N BIF .11a 1.0 11.84 9.72 100 11.21 698 11.23 10.96 +.18 +1.1 BovieMed A BVX 5.49 2.20 108 4.86 867 4.95 4.48 +.03 +86.9 BowlA A BWL/A .68 4.5 42 16.64 13.61 1 15.00 6 15.05 14.31 -.05 Box Inc n N BOX 29.79 17.25 1689 24.57 7917 26.08 24.36 -1.24 +16.3 Boxlight n Q BOXL 17.40 3.00 620 3.98 3711 5.95 3.71 +.26 -31.2 BoydGm N BYD .20 24 40.44 24.53 672 35.80 4910 36.10 34.39 +.72 +2.1 BradyCp N BRC .83 2.2 24 40.90 31.70 309 38.20 1682 38.30 36.80 +.85 +.8 BraemHot N BHR .64 5.9 9 12.10 8.44 121 10.93 536 10.95 10.09 +.72 +12.3 Brainstorm Q BCLI 5.35 2.88 31 3.77 520 3.94 3.70 -.15 -3.8 Brandyw N BDN .72 4.3 20 18.69 15.21 969 16.91 5278 16.93 16.30 +.43 -7.0 BrasilAgro N LND 4.55 3.21 9 3.57 32 3.72 3.52 -.05 +1.9 Braskem N BAK .78e 2.7 33.73 21.32 290 28.69 1624 29.79 27.84 +.13 +9.3 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 70 35.65 242 36.50 34.60 +.65 +1.9tBridglne rs Q BLIN 4.45 .79 34 .92 1066 1.35 .79 -.43 -62.1sBridgptEd N BPI 20 13.53 5.31 290 13.16 1727 13.53 12.66 +.25 +58.6tBridgBcs n Q BWB 13.87 12.36 37 12.36 292 12.59 12.31 -.19 -2.1 BridgfdFds Q BRID 14 21.55 11.05 14.14 2 14.50 14.14 -.06 +12.6 BrigStrat N BGG .56 2.8 12 27.34 16.26 836 20.12 4265 21.40 16.94 +2.93 -20.7sBrightHrz N BFAM 53 115.86 77.69 134 116.12 1111 116.27 109.76 +5.79 +23.5tBrghtSch n N BEDU 93 28.18 10.80 686 12.03 4342 14.03 10.80 -2.54 -35.6 BrghtSph N BSIG 16.31 11.89 542 12.54 3467 12.88 12.36 +.08 -22.5 Brightcove Q BCOV 10.75 6.30 88 8.13 707 8.23 7.85 +.05 +14.4 BrghtFn n Q BHF 67.55 39.24 1010 41.48 5760 42.19 39.50 +1.52 -29.3 Brinker N EAT 1.52 3.5 14 54.14 29.50 981 44.00 6895 44.84 42.37 -.18 +13.3 Brinks N BCO .60 .8 88.10 67.58 328 77.45 1459 79.65 76.15 -1.90 -1.6 BrMySq N BMY 1.60 2.6 60 70.05 49.96 8799 60.89 30745 61.59 59.12 +1.58 -.6 BristowGp N BRS .28 2.7 18.91 7.12 790 10.50 4277 11.69 10.11 -1.22 -22.0 BritATob s N BTI 2.24e 4.2 71.45 48.00 1025 53.69 10034 53.80 51.74 +.30 -19.9 BrixmorP N BRX 1.10 6.0 15 19.98 13.74 1590 18.31 8700 18.33 17.12 +.93 -1.9 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 3854 209.27 18641 213.98 202.77 -2.96 -18.5sBroadrdgF N BR 1.94f 1.5 39 132.76 74.36 1581 133.23 4610 133.30 128.53 +3.86 +47.1tBroadVis Q BVSN 4.50 1.75 5 1.89 60 2.25 1.75 -.31 -47.4tBrdwyFn h Q BYFC 2.60 1.38 3 1.60 1204 2.06 1.38 -.34 -32.2 BroadwdE Q BWEN 4.11 2.09 7 2.12 67 2.21 2.10 -.08 -22.1 Brookdale N BKD 12.80 6.28 1344 8.14 10949 8.20 7.65 +.24 -16.1 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 843 43.98 5507 44.07 42.44 +.48 +1.0 BrookBus n N BBU .25 .6 41.50 29.00 11 40.48 57 41.35 39.86 -.72 +17.3 BrkfDtla pf N DTLAp 1.91 8.4 31.31 22.08 5 22.80 37 23.20 22.75 -.31 -20.8 BrkGblInf N INF 1.40 10.9 13.87 11.02 28 12.83 202 12.95 12.56 +.01 -.8 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 174 40.07 977 40.82 39.95 -.63 -10.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 1532 20.09 6364 20.27 19.08 +.51 -9.3 BrkRlAs n N RA .20p 24.36 21.06 100 23.21 613 23.54 22.87 -.03 -.7 BrkfReEn N BEP 1.96 6.2 36.00 29.57 95 31.40 808 31.40 30.51 +.33 -10.1 BrklneB Q BRKL .40 2.2 20 19.35 13.60 189 18.00 1487 18.20 17.70 +.10 +14.6 BrooksAuto Q BRKS .40 1.4 29 36.45 21.75 609 29.04 2468 30.49 28.24 -.91 +21.8sBrwnBrn s N BRO .30 1.0 27 30.04 21.62 661 29.82 4440 30.04 29.50 +.17 BrownFA s N BF/A .79 1.5 32 57.70 38.09 44 54.06 109 54.50 53.13 +.43 +8.1 BrownFB s N BF/B 30 59.58 38.77 733 53.57 3483 53.94 52.76 +.32 BrukerCp Q BRKR .16 .5 31 36.53 27.43 403 34.20 2661 34.36 33.61 +.29 -.3 Brunswick N BC .76 1.2 18 69.60 48.04 737 64.91 3505 65.09 62.42 +1.94 +17.5 BrynMawr Q BMTC 1.00f 2.0 28 50.35 38.75 74 49.00 335 49.50 47.80 +.40 +10.9tBsquare Q BSQR 5.55 1.75 111 2.00 472 2.15 1.75 -.15 -57.0 Buckeye N BPL 5.05 13.7 11 59.67 32.03 869 36.81 5870 37.12 34.64 -.22 -25.7 Buckle N BKE 1.00e 3.8 14 28.80 13.50 421 26.30 2007 28.05 25.90 +.20 +10.7tBuenavent N BVN 16.80 11.67 1935 12.20 8634 13.50 11.67 -1.39 -13.4 BldBear N BBW 29 10.45 7.25 71 8.40 476 8.70 8.05 +.15 -8.7 BldrFstSrc Q BLDR 14 23.28 14.39 716 17.09 6789 17.17 15.87 +.18 -21.6tBungeLt N BG 2.00 3.2 28 83.20 61.28 1488 63.04 13752 63.26 61.28 -.35 -6.0sBurlStrs N BURL 35 166.46 79.07 454 164.99 3897 166.46 159.09 +5.50 +34.1 BusinFst n Q BFST .32 1.3 41 30.00 23.10 6 25.51 38 25.75 25.05 +.40 +1.0 BylineBc n N BY 24.80 19.02 61 23.85 331 23.89 23.01 +.60 +3.8C -:C&F Fnc Q CFFI 1.36 2.2 20 67.40 45.28 6 62.05 27 62.40 60.70 +.70 +7.0 C&J Eng n N CJ 36.57 21.22 497 23.05 3010 24.26 21.63 -1.29 -31.1 CTrkMH23 N MLPC .89e 5.7 16.87 12.85 4 15.49 4 15.64 15.47 -.05 +1.8 CtrMillr n N MLPE 25.56 19.84 22.49 0 -3.0 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2743 43.63 22211 43.77 43.36 +.25 +31.1 CAE Inc g N CAE .36 21.70 15.66 137 20.10 984 20.63 19.19 -.27 +8.3 CAI Intl N CAI 7 40.11 19.35 124 23.90 558 24.11 22.91 +.38 -15.6 CAS Med Q CASM 2.70 .59 80 2.11 1933 2.70 1.98 -.56 +174.0sCASI Phr h Q CASI 8.89 .93 171 7.63 2103 8.89 7.20 -.26 +134.8 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.50 9 32.25 35 32.25 30.49 +1.25 +7.5 CBAK En h Q CBAK 2.35 .49 25 .65 230 .80 .56 -.07 -55.9 CBIZ Inc N CBZ 27 24.00 14.35 268 23.10 1345 23.35 22.43 +.60 +49.5 CBL Asc N CBL .80 17.4 2 9.10 3.80 2631 4.59 14159 4.64 4.20 +.15 -18.9 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 52 18.24 208 18.36 18.08 +.14 -16.6 CBL pfE N CBLpE 1.66 10.1 25.08 15.06 54 16.40 188 16.60 16.27 +.18 -25.6 CBOE Glb Q CBOE 1.24f 1.3 39 138.54 91.10 838 95.77 3770 96.22 92.49 +3.28 -23.1 CBRE GRE N IGR .60 8.0 8.05 7.17 137 7.47 1237 7.51 7.40 +.02 -5.7 CBRE Grp N CBRE .20 .4 18 50.43 34.38 3488 47.54 11145 47.59 46.06 +.55 +9.8 CBS A N CBS/A .72f 1.3 16 68.03 47.98 3 53.71 12 53.80 52.39 +.78 -10.2 CBS B N CBS .72 1.4 12 67.57 47.54 1526 53.22 8239 53.56 51.87 +.70 -9.8 CBTX Inc n Q CBTX .20 .5 38.71 27.00 59 37.33 488 38.45 36.94 -.71 +25.9 CCA Inds A CAW 14 3.75 2.44 0 2.85 5 2.85 2.71 +.05 -9.5tCDK Globl Q CDK .60 1.0 25 76.04 59.84 1249 61.85 7119 64.27 59.84 -2.15 -13.2 CDW Corp Q CDW .84 1.0 30 88.36 58.57 1140 85.98 4166 86.52 84.37 +1.33 +23.7 CEVA Inc Q CEVA 30 51.80 26.10 154 28.70 667 30.05 27.25 -.90 -37.8 CF Inds s N CF 1.20 2.5 50.54 28.47 4033 47.52 15557 49.55 46.60 -1.45 +11.7 CGG rs N CGG 1 7.50 1.88 33 2.72 125 2.88 2.53 -.12 -39.2 CGI g N GIB 66.31 49.35 160 65.29 808 65.34 63.93 +.78 +20.2 CH Robins Q CHRW 1.84 1.9 29 100.18 65.79 1009 97.14 4964 97.49 92.58 +2.24 +9.0 CHF Sol rs Q CHFS 24.45 .93 312 1.07 740 1.14 1.00 +.05 -69.1 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 6 29.77 43 29.94 29.58 +.12 -1.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 5 28.61 55 28.70 28.50 +.07 -.7 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 6 27.73 38 27.95 27.56 +.05 +1.4 CHS pfB3 Q CHSCM 1.69 6.3 28.75 25.56 6 26.85 53 26.87 26.35 +.37 +1.4 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 10 27.65 147 27.68 27.39 +.27 -1.8 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.20 3 15.37 15.00 -.20 -20.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 675 54.04 2753 54.32 53.25 +.29 +9.8 CKX Lands A CKX .12m 1.2 42 12.00 9.60 10.07 3 10.60 10.01 -.81 -1.1 CLPS Inc n Q CLPS 17.35 4.70 127 12.81 517 14.65 12.50 -1.36 +132.5 CM Finan Q CMFN 1.00 10.9 7 10.20 7.40 22 9.15 121 9.20 8.95 +.05 +12.3 CM Fin23 n Q CMFNL 25.90 25.01 13 25.75 29 25.85 25.28 +.35 +2.7 CM SevSt n Q CMSS 11.00 9.59 0 9.97 10 9.97 9.85 +.03 +3.3 CM SvSt un Q CMSSU 11.00 9.93 10.75 14 11.00 10.70 +7.9 CM SevSt rt Q CMSSR .65 .01 .55 38 .58 .55 +71.9 CME Grp Q CME 2.80a 1.7 37 174.36 123.73 1729 169.38 7857 170.11 163.62 +5.46 +16.0 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2192 49.89 10689 50.12 48.26 +1.52 +5.5tCNA Fn N CNA 1.40f 3.1 13 55.62 44.27 160 45.58 1280 45.78 44.27 +.48 -14.1 CNBFnPA Q CCNE .68f 2.2 16 32.86 23.50 23 31.27 87 31.45 30.62 +.17 +19.2 CNH Indl N CNHI .14e 1.2 15.65 10.09 2170 11.60 7669 11.66 11.11 +.18 -13.4 CNO Fincl N CNO .40 1.8 14 26.47 18.65 633 21.78 3446 21.81 21.08 +.43 -11.8 CNOOC N CEO 4.92e 3.2 185.72 109.23 46 154.58 360 160.68 151.78 -7.28 +7.7 CNX Midst N CNXM 1.34 6.6 12 21.05 15.25 35 20.45 449 20.80 20.02 -.22 +21.9 CNX Resc N CNX .04 .3 18.37 11.59 1296 15.19 9256 15.82 14.75 -.60 +3.8 ConslCoal n N CCR 2.05f 12.1 18.40 13.15 19 17.00 128 17.55 16.45 -.40 +8.6 CONSOL n N CEIX 11 48.12 19.51 208 42.71 1008 44.25 41.28 -.72 +8.1 CPFL Eng N CPL .12e 1.1 17.69 10.63 12 10.99 87 11.27 10.78 +.04 -4.4 CPI Aero A CVU 14 11.75 7.60 12 9.00 94 9.00 8.30 +.50 +.6 CPI Crd rs Q PMTS 7.80 1.93 13 2.38 100 2.50 2.22 -.11 -35.1 CPS Tech Q CPSH 25 2.20 1.04 32 1.50 80 1.63 1.48 -.05 -9.6 CRA Intl Q CRAI .68 1.2 27 58.74 34.49 85 56.79 302 57.35 54.33 +1.24 +26.3sCRH Med A CRHM 3.80 1.46 256 3.95 545 4.00 3.50 +.45 +49.1tCRH N CRH .72e 2.2 39.32 31.38 519 32.51 2332 32.58 31.38 +.41 -9.9 CRISPR n Q CRSP 73.90 16.16 576 48.67 3050 50.56 46.13 +1.56 +107.3tCSG Sys Q CSGS .84 2.2 24 48.82 36.38 159 37.93 870 38.29 36.38 +.52 -13.4 CSI Comp Q CCLP .75 12.5 8.05 4.33 59 5.98 398 6.29 5.73 -.25 +9.3tCsopChiA50 N AFTY 1.17e 8.1 20.51 13.83 4 14.36 36 14.62 13.83 -.36 -18.5tCsop ChInt N CNHX 31.99 24.65 24.65 0 24.65 24.65 -.25 -15.4 Csop Csi300 N HAHA 36.52 26.87 27.12 1 27.29 27.11 -.19 -19.4 CSP Inc Q CSPI .60f 5.1 25 18.89 8.75 17 11.69 77 11.88 10.13 +1.04 -26.1 CSS Inds N CSS .80 5.3 30.29 13.56 20 14.97 163 15.11 14.16 +.61 -46.2 CSW Ind n Q CSWI 39 56.45 39.00 88 55.65 343 56.25 53.95 +.95 +21.1sCSX Q CSX .88 1.2 11 73.98 48.11 3551 73.69 23480 74.10 72.29 +1.30 +34.0tCTI BioP rs Q CTIC 5.36 1.86 673 1.83 1829 2.03 1.81 -.12 -31.7 CTI Inds Q CTIB 5.09 3.25 3.96 13 4.22 3.81 +.21 -2.7 CTS N CTS .16 .5 29 39.20 21.55 134 34.55 501 35.70 33.90 -.85 +34.2 CUI Glbl Q CUI 4.35 2.14 31 2.29 211 2.31 2.20 +.04 -16.7 CURO Gp n N CURO 58 29.00 13.50 62 28.34 750 28.49 26.26 +1.57 +101.3 CVB Fncl Q CVBF .56 2.3 21 25.49 19.58 719 24.50 2721 24.57 24.08 +.28 +4.0tCVD Eqp Q CVV 14 13.50 5.25 70 5.72 410 7.19 5.25 -1.48 -50.8 CVR Engy N CVI 3.00f 8.4 47.67 17.08 391 35.67 5821 35.86 33.25 +.31 -4.2 CVR Ptrs N UAN .71e 20.1 4.20 2.58 123 3.54 768 3.56 3.32 +.09 +7.9 CVR Rfng N CVRR 2.95e 17 26.00 6.70 223 18.65 2252 19.60 18.15 -.45 +12.7 CVS Health N CVS 2.00 2.7 13 84.00 60.14 7145 73.68 40335 74.24 68.56 +4.63 +1.6 CWA Inco n N CWAI 26.93 24.45 24.87 1 24.87 24.82 +.06 -2.7 CabGS flt34 N GYB .83 3.7 23.50 21.60 1 22.39 8 22.40 22.28 +.25 -2.6tCabcoJCP97 N PFH 1.91 18.9 17.65 9.72 65 10.08 190 13.90 9.72 -2.86 -31.7 CabAT&T34 N GYC .83 3.6 24.00 21.30 3 22.96 4 22.96 22.51 +.16 +1.8sCableOne n N CABO 8.00f 1.0 40 797.00 597.40 80 788.04 262 805.06 769.83 +13.30 +12.0 Cabot N CBT 1.32 2.0 16 68.63 50.95 238 64.48 1790 64.83 62.76 -.05 +4.7 CabotMicro Q CCMP 1.60 1.5 33 123.76 68.00 831 108.99 2245 122.73 103.46 -12.11 +15.8 CabotO&G N COG .24 1.0 45 29.57 21.71 5164 23.60 27685 23.88 22.85 -.04 -17.5sCACI N CACI 16 191.73 118.10 249 187.20 1126 191.73 176.75 +7.05 +41.4 Cactus n N WHD 37.50 19.18 345 32.81 2262 34.65 31.41 -1.39 +62.0 CadencB n N CADE .60f 2.1 28 31.44 20.00 667 28.46 4050 28.95 27.35 +.45 +4.9 Cadence Q CDNS 45 46.99 35.49 964 45.18 7672 46.10 44.69 -.02 +8.0 Cadiz h Q CDZI 14.75 9.65 118 12.75 411 12.80 11.55 +.45 -10.5 CaesarStne Q CSTE .44e 2.5 37 30.45 12.50 214 17.55 1238 18.45 16.70 -.90 -20.2 CaesarsEnt Q CZR 14.50 8.55 13481 10.00 68038 10.10 9.20 +.20 -20.9 CafePress Q PRSS 2.30 1.12 9 1.32 49 1.40 1.27 -.01 -28.5 Cal-Maine Q CALM 2.52e 5.1 23 52.30 34.03 230 49.60 1642 50.25 47.90 +1.45 +11.6 Caladriu rs Q CLBS 11.65 2.63 30 4.95 104 5.19 4.79 -.10 +41.0 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 107 12.89 633 12.95 12.79 +.04 +8.8 CalaCvOp Q CHI 1.14 9.2 12.37 10.01 155 12.34 903 12.35 12.17 +.12 +10.3 CalaCv&Inc Q CCD 2.00 9.1 22.79 18.15 57 22.03 270 22.08 21.67 +.29 +9.8 CalaGDyIn Q CHW .84 9.3 9.87 8.50 96 8.99 653 9.08 8.88 -.06 -1.0 CalaGTR Q CGO 1.20 8.1 16.34 13.03 10 14.90 60 14.92 14.64 +.05 -1.1 CalaStrTR Q CSQ .99 7.5 13.34 11.00 209 13.23 1244 13.23 13.01 +.07 +9.5 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 4 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 35

CalAmp Q CAMP 30 25.45 17.52 238 23.42 1234 23.65 23.05 +.17 +9.3sCalavoGr h Q CVGW .95f .9 45 102.80 65.85 278 100.83 1113 102.80 96.90 +2.83 +19.5 CaledoMn n A CMCL .28 3.9 9.94 5.17 14 7.15 79 8.00 7.05 -1.30 -3.2sCaleres N CAL .28 .8 17 37.10 22.39 211 36.40 1469 37.10 35.04 +1.00 +8.7 CalifRes rs N CRC 48.85 6.47 1606 29.27 10688 34.86 27.33 -5.72 +50.6 CalifWtr N CWT .75 1.8 29 46.15 35.25 436 41.05 1104 41.20 39.85 +.55 -9.5 Calithera Q CALA 18.35 4.05 317 4.50 1970 4.75 4.40 +.05 -46.1 Calix N CALX 8.00 4.65 301 6.90 1453 7.20 6.75 +.05 +16.0 CallGolf N ELY .04 .2 48 23.60 12.64 1097 22.52 5365 22.77 22.18 +.17 +61.7 CallonPet N CPE 22 14.65 9.34 2808 10.75 25657 11.39 10.12 -.64 -11.5 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 5 52.71 12 53.00 52.13 -.07 +2.8 CalumetSp Q CLMT 9.95 5.65 215 6.78 1529 7.00 6.25 -.10 -12.0 Calyxt n Q CLXT 31.89 11.49 66 17.67 274 18.00 17.00 +.16 -19.8 CambLrn Q ABCD 1.36 10.4 42 13.77 4.99 233 13.08 1307 13.60 11.50 +1.05 +130.3 Cambrex N CBM 24 67.75 42.55 231 63.45 1300 63.80 60.15 +2.05 +32.2 CambriaYld N SYLD .49e 1.2 41.00 33.28 20 39.91 81 39.94 39.08 +.39 +4.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 25.09 17 25.09 24.44 -.04 -4.9tCambGblV N GVAL .54e 2.3 28.50 22.85 17 23.11 110 23.31 22.85 -.11 -9.8 CamGblMo N GMOM .56e 2.1 29.42 25.47 8 26.47 39 26.66 26.07 -.14 -3.3 CambGlAss A GAA .55e 2.1 28.60 26.35 3 26.65 26 26.87 26.41 -.15 -3.0tCambrEmS N EYLD 38.25 31.10 1 32.03 11 32.20 31.10 -.36 -7.7 CambEq n N CCOR 26.18 24.00 6 25.59 25 25.65 25.05 +.61 -.9 CambTail n N TAIL 24.68 20.34 1 20.50 12 20.91 20.50 -.18 -9.3 CamValMom N VAMO 28.07 23.10 7 26.07 17 26.39 25.68 -.03 +4.5 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 8 91.35 25 95.00 89.82 -3.00 +14.5 CamdnN s Q CAC 1.20 2.7 23 47.86 37.10 45 45.17 161 45.75 44.28 +.05 +7.2 CamdenPT N CPT 3.08 3.2 25 96.39 78.19 239 94.90 1729 94.95 92.01 +2.52 +3.1 Cameco g N CCJ .40 12.19 7.68 968 10.36 7391 10.83 10.21 -.41 +12.2 CampSp N CPB 1.40 3.3 13 54.37 32.63 3329 42.04 14232 42.81 40.73 +.69 -12.6 CampWrl n N CWH .54 2.7 47.62 18.16 4104 19.77 12030 22.13 19.76 +.10 -55.8sCamtek h Q CAMT .56 5.4 16 10.37 4.17 734 10.35 2133 10.75 9.15 +1.02 +80.9 Can-Fite A CANF 12 2.75 1.12 26 1.19 230 1.21 1.15 -.02 -19.6 CdaGoose n N GOOS 68.75 16.96 764 50.85 7131 54.90 49.68 -4.21 +61.1 CIBC g N CM 5.32 9 100.01 83.02 755 93.14 2298 93.24 90.55 +2.34 -4.4 CdnNR gs N CNI 1.82f 90.57 70.59 539 89.04 3412 89.34 87.34 +1.06 +7.9 CdnNRs gs N CNQ 1.34 38.20 29.20 1925 34.15 12276 35.09 33.38 -.71 -4.4sCP Rwy g N CP 2.60f 205.57 150.91 265 201.80 1768 205.57 199.54 -.82 +10.4 CdnSolar Q CSIQ 5 19.09 11.37 742 13.11 5534 14.25 12.30 -1.17 -22.2 CancrGen h Q CGIX 3.95 .82 137 1.06 944 1.14 .93 +.12 -42.7 CannaeHl n N CNNE 21.34 16.16 276 19.37 2216 19.50 16.93 +.52 +13.7 Canon N CAJ 40.67 31.23 216 31.83 1252 32.08 31.38 -.25 -14.9 CantelMed N CMD .17e .2 41 130.92 73.90 147 96.25 672 97.07 92.88 +.61 -6.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.15 2 14.90 6 15.72 14.60 -.60 -8.3 CpStarFn n Q CSTR .04p 50 22.22 16.54 9 17.66 89 18.31 17.50 -.22 -15.0 CapCtyBk Q CCBG .28 1.1 22 26.50 19.76 29 24.97 82 25.00 24.16 +.61 +8.8 CapOne N COF 1.60 1.6 16 106.50 76.98 1449 99.17 9809 99.44 95.75 +3.07 -.4 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 4 25.92 65 26.24 25.81 +.17 -1.0 CapOne pfD N COFpD 1.68 6.4 27.59 25.82 58 26.09 241 26.48 25.99 +.09 -2.7 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 25 26.17 144 26.41 26.01 +.28 -3.2 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 24 25.33 155 25.65 25.22 +.11 +.1 CpOne pf H N COFpH 27.19 25.12 18 25.76 154 26.08 25.66 +.19 -4.3 CapOne pfG N COFpG 25.55 23.25 26 24.77 168 25.00 24.63 +.23 -1.0 CapProd Q CPLP .32 10.6 17 3.71 2.98 114 3.02 1429 3.06 3.00 -.02 -10.1 CapSenL N CSU 16.72 7.18 265 7.52 1828 7.70 7.23 +.09 -44.3 CapSwst Q CSWC 1.16a 6.2 19 19.38 14.85 67 18.63 145 18.95 18.60 -.08 +12.6 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 27 8.70 271 8.75 8.53 -.02 +19.5 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 25.20 18 25.27 24.90 +.46 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 201 13.38 1498 13.41 13.12 +.23 -.2 CapInv n N CIC 10.10 9.60 9.84 0 9.84 9.84 -.03 +1.7 Capricor Q CAPR 4.25 .96 121 1.04 697 1.12 .97 -.06 -34.2 CapsteadM N CMO .64 7.6 13 9.98 8.01 509 8.38 4350 8.49 8.18 +.17 -3.1 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 12 25.10 92 25.20 25.06 +.04 -1.0 CpstnTur rs Q CPST 1.90 .58 340 1.20 5267 1.34 1.05 -.10 +55.8 CarGurus n Q CARG 56.17 25.85 658 50.00 4584 52.30 49.04 -1.87 +66.8 CaraThera Q CARA 22.29 11.11 293 18.92 3087 19.85 18.13 -.63 +54.6 CarboCer N CRR 12.69 6.05 256 7.76 1774 8.60 7.37 -.90 -23.8 CarbBlk n Q CBLK 35.00 19.76 149 21.67 1244 24.45 21.01 -2.42 -9.5 Carbonite Q CARB 41.25 18.55 312 39.40 2285 39.70 36.38 +1.35 +57.0 CardnlHlth N CAH 1.90 3.7 75.75 48.14 4778 51.90 18899 52.14 48.35 +3.50 -15.3 CardiovSys Q CSII 39.50 20.58 179 37.56 849 37.85 36.90 -.08 +58.5 Cardlytc n Q CDLX 25.71 11.10 343 20.62 1579 21.76 18.24 +.80 +54.2sCardtronic Q CATM 27 34.36 15.80 914 37.17 4406 37.48 29.65 +6.90 +100.7 CareTrust Q CTRE .82 4.5 36 19.82 12.73 1187 18.12 5389 18.18 17.31 +.74 +8.1 Care.com N CRCM 22.95 13.15 163 18.79 893 18.88 17.86 +.74 +4.2 CareDx h Q CDNA 18.05 1.48 380 17.28 2295 17.48 16.23 +.29 +135.4 CareerEd Q CECO .30f 1.8 19.07 8.50 225 16.63 1398 17.08 16.55 -.32 +37.7 Carlisle N CSL 1.48 1.2 21 127.06 92.09 423 125.17 1841 125.55 121.50 +.84 +10.1 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 297 23.35 2373 23.90 23.20 -.15 +2.0 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 24 24.01 181 24.13 23.91 -.12 -5.4 CarMax N KMX 19 81.67 57.05 794 73.63 5107 73.91 72.09 +.55 +14.8 Carnival N CCL 2.00 3.3 14 72.70 56.45 3421 60.58 19239 60.64 58.29 +.98 -8.7 CarnUK N CUK 1.80f 3.0 72.29 56.76 208 60.08 989 60.17 57.96 +.70 -9.4 CaroFin s Q CARO .24 .6 21 45.58 31.60 62 41.55 235 43.15 41.23 +.10 +11.8tCarolTrBk Q CART 30 10.00 7.40 0 8.00 9 8.42 7.40 -.40 -16.2 CarpTech N CRS .80f 1.4 44 61.49 37.01 106 56.74 1089 57.86 53.31 -.95 +11.3 CarrSrv N CSV .30 1.3 16 28.96 22.16 59 23.40 406 23.67 22.89 -.14 -9.0 Carrizo Q CRZO 47 31.57 11.10 2358 22.75 22326 24.86 21.66 -1.99 +6.9sCarrolsRst Q TAST 20 16.30 9.90 189 16.10 1169 16.30 15.35 +.55 +32.5 Cars.cm N CARS 32.94 20.94 340 27.16 3447 28.26 26.37 -.84 -5.8 Carters N CRI 1.80 1.6 17 129.00 83.84 413 109.15 2568 111.28 107.99 -.22 -7.1 Carvana A n N CVNA 56.10 12.17 688 55.42 3979 55.96 52.40 +1.36 +189.9 CarverBc lf Q CARV 56 11.94 2.01 25 5.58 228 6.10 4.56 +.03 +91.9tCasaSys n Q CASA 66 34.21 11.26 1264 12.48 10892 15.90 11.26 -3.14 -29.7 CasellaW Q CWST 29.75 15.50 100 27.92 619 28.99 27.85 -.98 +21.3 Caseys Q CASY 1.16f 1.0 31 128.51 90.42 199 114.64 1224 114.87 110.43 +3.80 +2.4 CassInfo Q CASS 1.04 1.5 35 74.49 53.23 15 71.47 131 71.76 67.49 +2.16 +22.8 CastleBr A ROX 1.69 .98 160 1.12 1164 1.21 1.12 -.08 -8.2tCastlightH N CSLT 5.95 2.85 1322 3.10 3498 3.10 2.65 +.10 -17.3 Catabasis n Q CATB 3.78 .61 136 .65 1448 .68 .63 -.02 -56.4 Catalent N CTLT 71 47.87 33.75 370 40.93 2765 41.06 39.93 +.81 -.4 CatalstB rs Q CBIO 37.00 3.11 199 10.33 966 10.51 9.93 +.27 -24.3 CatalystPh Q CPRX 4.51 2.18 288 2.90 2037 3.05 2.80 -.07 -25.8 Catasys n Q CATS 8.88 3.30 61 8.22 309 8.76 7.71 +.34 +119.2 CatchMTim N CTT .54 4.4 13.73 10.81 122 12.23 827 12.28 12.03 +.08 -6.9 Caterpillar N CAT 3.44f 2.5 17 173.19 112.69 6610 139.34 28111 140.21 129.43 +3.42 -11.6 CathayGen Q CATY .96 2.3 16 45.59 34.00 325 42.47 1323 42.51 41.38 +.53 +.7 CatoCp N CATO 1.32 5.7 23 26.88 10.76 290 23.30 1673 25.06 22.65 -1.24 +46.4sCavcoInd Q CVCO 35 236.70 123.10 49 235.90 193 238.23 222.50 +7.70 +54.6 CecoEnv Q CECE .30 3.4 9.42 4.00 119 8.79 873 9.18 8.46 +.17 +71.3 CedarF N FUN 3.56 6.7 14 70.82 50.10 292 53.00 1069 53.97 52.58 -.12 -18.4 CedarRlty N CDR .20 4.4 11 6.29 3.54 270 4.58 1181 4.59 4.39 +.13 -24.7 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 3 24.52 9 24.55 24.47 -.03 -3.0 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 4 23.05 19 23.05 22.60 +.25 -7.9 Cel-Sci rs A CVM 3.69 .82 1359 1.18 4971 1.20 .83 +.35 -37.6 Celanese N CE 2.16f 1.9 12 118.51 94.38 565 115.69 3756 117.58 112.98 -.82 +8.0 Celcuity n Q CELC 29.19 11.10 6 26.18 53 26.82 24.57 +1.17 +38.2 Celestic g N CLS 10 12.76 9.79 226 12.25 1645 12.36 12.10 +.04 +16.9 Celgene Q CELG 27 147.17 74.13 4119 90.37 27934 93.34 89.12 -.84 -13.4 Celgene rt Q CELGZ 2.65 .11 29 1.62 662 2.60 1.30 -.83 +67.0 Cellcom N CEL 6 10.62 5.43 3 5.72 31 6.00 5.52 +.01 -43.9tCelldexTh Q CLDX 3.26 .41 710 .42 5054 .44 .41 -.00 -85.2tCellectBio n Q APOP 13.50 4.40 78 4.97 226 5.30 4.40 -.03 -29.0tCellectar rs Q CLRB 20.40 2.52 150 3.00 1218 3.05 2.52 +.15 -78.1 Cellectis n Q CLLS 38.85 21.71 79 28.30 325 29.05 27.71 +.15 -2.9 CallularBio Q CBMG 23.00 8.50 11 19.15 106 20.95 18.80 -1.20 +70.2 Celsion rs Q CLSN 6.06 1.24 107 2.53 1932 2.82 2.28 -.20 -5.6 CelsiusH n Q CELH 7.00 3.05 35 4.59 248 4.61 4.16 +.35 -12.6 Celyad n Q CYAD 64.75 25.55 16 27.82 57 29.62 27.55 -1.63 -35.5 Cementos N CPAC .50e 4.5 14.11 10.90 2 11.01 10 11.41 11.01 -.26 -11.2 Cemex N CX .29t 9.54 5.72 4431 6.71 39477 7.10 6.53 -.28 -10.5 Cemig pf N CIG .08e 3.9 2.93 1.66 2655 2.03 16943 2.11 1.91 +.06 -1.5 Cemig N CIG/C .08e 4.4 3.16 1.58 1.81 1 1.81 1.81 -.05 -2.2tCemtrex rs Q CETX .02p 6 3.57 1.64 48 1.88 501 2.04 1.64 -.14 -26.2tCemtrx pf Q CETXP .58t 7.62 3.91 4.13 7 4.35 3.91 -.17 -18.4 CenovusE N CVE .20 7 11.52 7.09 4072 9.15 25019 10.01 8.77 -.78 +.2sCentene s N CNC 22 145.38 82.20 1054 143.71 7639 145.38 138.26 +5.22 +42.5 CntRsDvA Q CDEV 22.14 15.78 866 17.77 10599 18.75 17.29 -.74 -10.3 CC MLPInf N CEN 1.25 12.6 11.48 8.12 166 9.94 1154 10.20 9.60 -.11 -.2 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 3546 28.29 16611 28.49 27.79 +.16 -.2 CntrStBk Q CSFL .40 1.3 32.27 21.77 265 30.31 2041 30.54 29.84 +.30 +17.8 CentElBr B N EBR/B 9.06 3.43 194 4.79 237 4.87 4.18 +.38 -29.5 CentElecBr N EBR 7.86 3.14 80 4.16 730 4.38 3.76 +.16 -27.0tCEurMed Q CETV 5.20 3.40 143 3.45 623 3.60 3.40 -.05 -25.8tCnEurRusT N CEE .56e 2.5 28.32 22.29 7 22.78 43 23.20 22.29 +.09 -6.6 CentrlFedl Q CFBK 28 2.75 2.14 11 2.53 113 2.54 2.51 -.02 -8.0 CentGard lf Q CENT 21 45.02 33.20 62 39.51 920 41.03 38.62 -.44 +1.5 CenGrdA lf Q CENTA 41.97 32.20 377 36.11 2463 37.05 35.28 -.47 -4.2 CenPacFn N CPF .84 2.9 17 33.15 27.19 287 28.57 801 28.84 27.57 +.82 -4.2 CentSecur A CET 1.78e .7 29.00 24.15 31 28.55 174 28.72 28.01 +.23 +4.2 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 30 21.61 163 21.91 21.28 -.27 +7.1tCentrusEn A LEU 5.14 2.58 17 2.88 88 3.04 2.58 -.17 -28.2tCentAl Q CENX 18 24.77 11.04 2059 12.02 9903 12.62 11.04 -.13 -38.8 CntyBcMA Q CNBKA .48 .6 89.40 63.75 2 76.10 13 77.40 75.95 -.25 -2.7 CentCas Q CNTY 34 9.85 6.56 126 7.51 443 8.05 7.44 -.62 -17.7 CentCmtys N CCS 14 36.00 21.90 186 29.15 1264 30.65 28.85 -1.65 -6.3sCntryLink N CTL 2.16 9.2 11 23.40 13.16 10552 23.48 70449 23.78 21.38 +2.10 +40.8 CeragonN Q CRNT 4.15 1.64 170 3.37 1630 3.50 3.20 +.09 +70.2 Cerecor n Q CERC 5.74 .52 60 3.91 298 4.48 3.85 -.55 +22.2 CerdHCM n N CDAY 42.46 29.68 314 34.07 2899 35.99 32.55 -1.12 +11.6 Cerner Q CERN 33 73.86 52.05 1916 65.29 12437 65.43 62.98 +.11 -3.1 CerusCp Q CERS 8.05 2.26 595 6.89 3976 7.39 6.79 -.27 +103.8 Cervecer N CCU .35e 1.3 30.35 24.37 443 26.47 1229 27.07 26.20 -.17 -10.5tCescaTh h Q KOOL 6.44 .26 82 .28 1542 .38 .26 -.06 -90.6 Chaisma n Q CHMA 2.95 1.20 320 2.00 1170 2.18 1.55 +.25 +17.6 ChampO hrs Q CSBR 9.45 2.78 28 7.95 213 7.97 7.20 +.31 +104.9 Changyou Q CYOU 5 28.40 12.68 123 13.76 750 14.19 13.16 +.37 -44.6 ChannAdv N ECOM 15.63 8.30 110 13.15 476 14.00 12.95 -.55 +46.1 Chantic rs Q BURG 5.15 1.81 12 2.73 115 2.85 2.47 +.01 +3.6 CharahSol n N CHRA 12.00 6.28 74 7.46 1124 8.19 6.66 +.80 -37.8 CharlsCol h Q CTHR 1.60 .80 24 1.00 201 1.05 .93 -.03 -25.9 ChRvLab N CRL 24 130.66 96.70 314 121.13 2553 121.54 117.92 +.54 +10.7 ChartInds Q GTLS 51 80.31 32.54 93 77.00 1008 78.25 74.86 +.40 +64.3 ChartCm n Q CHTR 97 405.33 250.10 1029 299.64 8353 308.69 294.78 -2.81 -10.8 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 130 24.45 487 24.59 24.07 +.24 +39.4 ChaseCorp A CCF .80f .6 37 131.35 90.20 12 123.25 66 124.50 120.95 +1.35 +2.3 ChathLTr N CLDT 1.32 6.1 30 23.91 17.90 230 21.75 1217 21.76 20.61 +.95 -4.4 ChkPoint Q CHKP 22 119.20 93.76 673 114.94 3437 115.08 112.00 +1.26 +10.9 CheckC nrs Q CHEK 24.00 3.08 16 3.37 363 3.67 3.18 +.15 -67.7 ChckPnt n Q CKPT 10.50 2.22 145 3.81 1050 4.17 3.50 +.07 -1.8 Cheesecake Q CAKE 1.32f 2.6 16 60.19 38.34 678 51.32 2760 51.48 49.05 +2.41 +6.5tCheetahM N CMCM 18.18 7.38 1110 9.10 5055 9.33 7.38 +.70 -24.7 ChefsWhs Q CHEF 58 31.90 16.15 130 28.90 713 29.25 28.30 +.05 +41.0sChegg N CHGG 30.23 13.52 1361 30.21 5031 30.25 28.81 +.70 +85.1sChembio Q CEMI 11.55 5.75 24 11.15 86 11.55 10.65 -.30 +36.0 Chemed N CHE 1.12 .4 28 335.99 186.09 92 318.20 593 320.06 312.25 +2.56 +30.9 ChemFinl Q CHFC 1.36f 2.3 18 59.83 43.61 264 57.94 1143 58.95 56.82 +.73 +8.4 ChemoCntx Q CCXI 41 15.08 5.42 174 11.03 1202 12.75 10.60 -.92 +85.4tChemours n N CC 1.00f 2.3 11 58.08 42.00 1231 43.07 6981 45.49 42.00 -1.69 -14.0 ChemungF Q CHMG 1.04 2.4 25 56.83 38.99 9 43.01 52 44.79 42.59 -1.28 -10.6 CheniereEn A LNG .56p 69.50 40.36 1890 61.53 10508 64.56 60.28 -1.29 +14.3sChenEnLP A CQP 2.24 5.9 39.97 26.41 285 37.74 2075 39.97 37.09 -1.41 +27.3 ChenEnHld A CQH 2.04f 7.0 29 33.59 24.03 101 29.21 453 31.09 28.92 -.61 +5.5 Cherokee h Q CHKE .20 26.9 4.80 .38 95 .74 1090 .90 .72 -.12 -60.8 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 87 18.43 419 18.47 17.85 +.44 +2.4 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 2 25.71 11 25.76 25.40 +.29 -.3 ChesEng N CHK 7 5.60 2.53 24209 4.31 137532 4.71 4.16 -.35 +8.8 ChesEn pfD N CHKpD 4.50 8.0 57.99 45.99 6 56.20 16 56.50 54.20 +.34 +13.1 ChesGranW N CHKR .32e 18.0 1 2.50 1.20 163 1.75 1034 1.85 1.70 +.06 -5.4 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.44 194 32.51 930 32.52 30.99 +1.27 +20.0 ChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 50 85.35 215 86.20 81.20 +4.15 +8.7 Chevron N CVX 4.48 3.8 52 133.88 105.30 6109 117.80 29854 123.68 117.09 -5.54 -5.9 ChiRivet A CVR .84 2.6 35.00 26.50 1 31.96 6 32.08 31.06 +.85 +.5 ChkSoup n Q CSSE .45p 13.26 6.19 7 9.07 67 9.65 8.77 -.06 +.8 ChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 0 24.90 6 25.00 24.78 Chicos N CHS .34 3.4 13 10.90 6.96 1409 10.07 10287 10.44 9.62 +.38 +14.2 ChildPlace Q PLCE 2.00 1.5 30 161.65 98.20 361 131.65 2250 135.00 127.06 +1.80 -9.4 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 882 18.81 3775 18.82 18.34 +.41 +1.8 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 13 26.00 45 26.05 25.83 +.14 +.7 Chimer pfB N CIMpB 2.00 7.6 26.47 24.88 17 26.15 61 26.25 25.98 +.08 +1.4tChimerix Q CMRX 5.94 3.96 101 4.05 451 4.38 3.96 -.33 -12.5 ChAdvCns Q CADC 10.20 1.55 3 5.50 40 6.10 5.10 -.35 +27.9tChinaAuto Q CAAS 6 5.90 3.64 15 3.75 108 3.94 3.64 -.09 -21.9 ChinaBio Q CBPO 24 107.44 71.85 170 91.99 1762 95.50 89.31 -1.37 +16.8 ChinCer rs Q CCCL 4.28 1.25 22 1.40 127 1.59 1.32 -.18 -41.4 ChiCmCr h Q GLG 4.00 .46 23 .59 82 .60 .53 +.01 -57.2 ChiCustR n Q CCRC 35.10 7.90 19 8.54 114 8.83 8.08 -.06 -49.9 ChinaDEd N DL .45e 10 10.71 6.61 29 8.44 122 8.58 7.77 +.24 -9.0 ChinaEAir N CEA 45.33 24.44 32 28.28 126 29.47 26.78 -1.58 -21.7 ChiFnOnl Q JRJC 4.14 1.58 9 1.88 88 1.96 1.82 -.08 -29.9tChinaFd N CHN .55e 2.8 24.76 19.16 16 19.57 65 20.08 19.16 -.63 -9.6tChinaGreen N CGA .10e 9.1 2 2.11 1.08 61 1.10 357 1.15 .95 +.00 -11.1 ChinaHGS Q HGSH 2 4.48 1.18 25 1.39 371 1.57 1.29 +.00 +13.2 ChnaIntNt n Q CIFS 66.10 12.02 49 14.59 207 15.47 14.10 -.55 -65.2 ChinaJJ h Q CJJD 1.79 1.17 38 1.17 103 1.35 1.17 -.09 -5.6tChinLend h Q CLDC .32e 29.1 7.75 .92 266 1.10 1078 1.25 .92 +.02 -64.6tChinaLife s N LFC .14e 1.2 17.85 11.52 432 11.87 2435 12.15 11.52 -.24 -24.0 ChinaMble N CHL 3.50e 7.4 56.65 43.25 995 47.21 4549 47.24 44.73 +1.80 -6.6 ChinaNRes Q CHNR 4.23 1.88 3 1.97 114 2.08 1.91 +.02 -26.4tChiNBorun N BORN 2 1.57 1.08 40 1.08 83 1.14 1.08 -.06 -13.9tChOnlEd n N COE 18.66 8.80 3 9.46 24 9.89 8.77 -.42 -24.3 ChinaPet N SNP 3.73e 4.0 105.61 69.60 80 92.84 618 94.28 90.10 -.66 +26.5 ChinaPhH A CPHI 1.45 .15 80 .22 725 .26 .22 -.02 +25.0 ChinRap n N XRF 12.86 1.60 597 2.89 2295 3.00 1.65 +1.18 -49.5 ChiRecy rs Q CREG 9.39 .95 910 1.28 1536 1.50 1.18 +.04 -54.3tChinaSoAir N ZNH .64e 2.0 70.52 29.63 55 31.49 368 33.20 29.63 -1.95 -39.2 ChnaTcF rs Q CNTF 4.07 1.75 3 2.11 58 2.11 1.96 +.06 -18.6 ChinaTel N CHA 1.21e 2.6 53.78 41.28 57 46.09 220 46.09 44.20 +.58 -2.9tChinaUni N CHU 16.55 11.25 386 11.60 1471 11.96 11.25 -.56 -14.3 ChXDPlas Q CXDC 2 5.00 3.13 0 3.35 29 3.60 3.35 -.25 -27.2 ChinaYuch N CYD .73e 3.8 6 27.98 16.85 93 19.11 239 19.31 18.01 +.58 -20.4 ChiCache lf Q CCIH 4.75 .72 341 1.17 669 1.29 1.10 -.01 -30.9 ChinaNt rs Q CNET 11.90 .90 3995 2.40 4269 2.51 1.81 +.28 +120.2 ChipMOS Q IMOS 1.97e 14.5 18 21.90 13.49 50 13.58 173 14.44 13.49 -1.04 -23.1sChipotle N CMG 530.68 247.52 724 510.44 6161 530.68 481.25 +24.97 +76.6 ChoiceHtls N CHH .86 1.1 38 85.35 59.90 213 76.75 1464 77.50 75.40 +.05 -1.1 ChrisBnk N CBK 1.54 .75 86 .91 227 .94 .89 -.03 -28.3 ChromaDx n Q CDXC 7.24 3.05 129 4.61 1202 4.84 4.25 +.09 -21.6 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1125 134.04 8577 135.94 131.81 -1.85 -8.3 ChungTel N CHT 1.29e 3.7 39.33 33.54 73 34.56 436 34.66 34.23 -.03 -2.5 ChurchDwt s N CHD .87f 1.5 58.03 43.21 1304 57.15 6916 57.29 55.30 +1.41 +13.9 ChrchllD Q CHDN 1.52f .5 33 314.60 185.80 36 278.95 293 287.25 270.61 -1.20 +19.9 ChuysHldg Q CHUY 29 34.10 18.00 162 27.55 819 27.90 25.95 +1.40 -1.8 CideraTh n Q CDTX 8.80 3.65 56 4.35 431 4.59 4.15 -.20 -36.0 CienaCorp N CIEN 6 27.73 19.40 1337 26.58 6348 26.62 25.71 +.49 +27.0 Cigna N CI .04 18 227.13 163.02 1712 188.34 13348 189.38 180.13 +5.06 -7.3tCimarex N XEC .64 .8 12 130.16 80.53 1195 82.25 8276 89.66 80.53 -7.58 -32.6 Cimpress Q CMPR 171.76 87.40 92 138.15 750 145.26 136.18 -5.99 +15.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 4 49.08 8 49.50 48.27 -.17 -3.8 CinciBell rs N CBB 57 22.20 9.90 369 13.00 2322 13.05 11.45 +1.45 -37.6 CinnFin Q CINF 2.12 2.8 22 79.92 66.33 306 75.75 1669 75.91 73.59 +1.36 +1.0 Cinedigm rs Q CIDM 1.81 1.11 11 1.39 125 1.55 1.32 -.13 -7.3 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 788 36.44 5710 37.55 35.90 -.34 +4.7 CinerRes N CINR 2.27 8.4 11 29.36 23.38 3 27.10 24 27.54 26.85 -.20 +7.9sCintas Q CTAS 1.62f .8 37 213.02 130.17 417 212.78 2122 213.10 208.46 +1.79 +36.5 Circor N CIR .15 .3 27 56.37 35.16 60 44.89 407 45.01 42.88 +.62 -7.8 Cirrus Q CRUS 16 59.09 34.78 912 42.83 4218 43.18 40.91 +.70 -17.4 Cisco Q CSCO 1.32f 2.9 23 46.37 30.36 22513 45.87 138477 46.09 43.01 +2.09 +19.8sCision N CISN 44 17.28 11.03 160 16.62 1877 17.28 15.82 +.72 +40.0 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 71 30.13 305 30.69 28.47 +1.18 +13.9tCitGBP Dl n N UGBP 32.62 19.06 1 19.40 6 19.79 19.06 -.10 -26.7sCiti GBP n N DGBP 30.45 18.65 29.97 2 30.45 29.42 +.28 +40.6tCitEUR Dl n N UEUR 31.62 19.65 1 20.39 13 20.47 19.65 -.06 -26.0sCiti EUR n N DEUR 30.00 18.78 4 28.55 24 30.00 28.55 -.38 +24.5sCiti AUD n N DAUD 28.90 18.62 28.62 3 28.90 27.76 +.96 +43.1 CitAUD Dl n N UAUD 32.65 21.25 22.38 -16.2 Citi JPY n N DJPY 25.15 18.17 0 23.29 1 23.29 23.29 -.04 +2.1 CitJPY Dl n N UJPY 39.22 23.90 25.86 0 25.86 25.86 +.07 -11.5 Citigp pfN N CpN 1.97 7.3 27.80 26.03 37 27.12 340 27.27 27.09 -.08 -1.3 CgpVelLCrd N UWT 45.10 12.13 2078 31.14 15243 34.95 29.44 -2.86 +27.1 CgpVelICrd N DWT 32.84 5.81 3003 7.79 27484 8.21 6.98 +.59 -44.6 Citigroup N C 1.80f 2.6 12 80.70 64.38 10063 69.67 73757 70.36 68.08 -.59 -6.4 Citigrp pfC N CpC 1.45 5.7 25.99 24.70 32 25.36 116 25.38 25.21 +.12 -.4 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 146 28.10 494 28.10 27.94 +.05 -2.6 Citigp pfK N CpK 1.72 6.2 29.38 26.85 23 27.64 244 27.64 27.35 +.24 -3.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 10 26.24 171 26.27 25.97 +.20 -2.6 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 23 25.76 111 25.78 25.59 +.17 -3.0 CitiusPh n Q CTXR 5.49 1.12 187 1.48 1022 1.80 1.22 +.08 -61.1 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 21 27.55 67 28.00 27.25 -.07 +14.8 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 3 14.00 16 14.25 14.00 -.20 +3.7 CitizFincl N CFG .52 1.3 11 48.23 31.51 2259 40.69 15911 40.77 39.62 +.42 -3.1 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 0 26.16 1 26.16 26.14 +.11 +9.0 CitizHold Q CIZN .96 4.1 17 25.90 21.18 0 23.15 16 23.75 23.00 -.11 +.2 CitizInc N CIA 8.70 6.67 40 7.60 189 7.81 7.53 -.16 +3.4 CitrixSy s Q CTXS 31 116.82 73.34 2407 110.86 7917 112.50 109.12 -.58 +26.0 CtyHld Q CHCO 1.84 2.3 23 82.75 58.80 38 81.61 189 81.85 79.46 +1.31 +21.0 CityOffce g N CIO .94 10 13.93 10.03 2644 12.92 3754 13.02 12.70 +.15 -.7 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.84 12 24.85 24.60 +.19 -1.4 Civeo N CVEO 4.64 1.57 159 3.77 1741 3.90 3.64 -.03 +38.1 CivistaBcsh Q CIVB .28 1.1 19 25.88 19.06 43 25.02 110 25.04 24.25 +.45 +13.7 CivitasSolu N CIVI 28 19.90 11.15 84 16.25 266 16.55 15.80 +.05 -5.0sClarus Q CLAR .03p 10.65 5.20 301 10.85 1046 10.95 9.60 +1.28 +38.2 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 3 16.15 9 16.15 15.08 -.05 -3.0 CleanEngy Q CLNE 4.05 1.31 1274 2.81 7100 2.85 2.58 +.11 +38.4 CleanHarb N CLH 64.71 44.75 250 63.45 1576 63.72 61.55 +1.52 +17.1 ClearChan N CCO 5.35 3.60 110 4.65 380 4.70 4.35 +.20 +1.1 ClrBrEnTR N CTR 1.35e 11.3 13.18 9.50 124 11.95 377 12.16 11.42 -.17 +2.8tClearOne Q CLRO .28 11.5 9.95 2.06 17 2.44 423 2.75 2.06 +.04 -72.7 ClrAllCGr n Q CACG 31.45 24.97 3 30.78 176 31.03 30.40 -.00 +10.5 ClrLgCap n N LRGE 33.55 26.78 1 32.89 4 33.26 32.89 -.25 +11.9 ClrDvStr n Q YLDE 29.07 25.67 28.49 +3.0 ClrbrgMLP N CBA .80m 9.7 9.58 6.53 103 8.29 529 8.48 8.05 -.16 +.1 ClearEnFd N CEM 1.76f 11.6 17.36 12.10 154 15.21 659 15.55 14.80 -.22 -.4 ClrbEOpFd N EMO 1.47e 12.3 13.36 9.56 74 11.95 324 12.22 11.66 -.18 +1.3 Clearfield Q CLFD 29 15.30 10.35 9 12.85 98 13.35 12.65 -.70 +4.9 ClearsBio n Q CLSD 15.33 5.30 141 6.77 1291 7.59 6.48 -.82 -3.3 ClearSign Q CLIR 4.70 1.65 31 2.15 654 2.25 1.85 +.23 -40.3 ClearwPpr N CLW 15 50.60 21.55 202 28.00 951 28.20 24.50 +3.30 -38.3 ClemPhr n Q CMTA 20.15 8.10 84 9.76 306 10.16 8.11 +.76 -48.6tCleBio hrs Q CBLI 4.25 1.85 28 1.85 360 2.62 1.85 -.31 -53.9 ClevCliffs N CLF 7 11.44 5.60 6507 9.86 52691 10.40 9.42 -.46 +36.8sClipRlty n N CLPR .38 12.64 7.62 118 12.14 368 12.64 10.56 +1.60 +21.5 Clorox N CLX 3.84 2.6 24 150.40 113.57 793 147.53 4371 147.68 139.26 +7.32 -.8tCloudPeak N CLD 5.70 2.22 385 2.37 2854 2.65 2.22 -.25 -46.7 Cloudera n N CLDR 22.43 12.57 678 13.59 5105 14.23 13.37 -.47 -17.7 CloughGA A GLV 1.44 11.2 14.39 12.25 64 12.86 180 12.92 12.51 +.30 -3.6sCloughGEq A GLQ 1.38 9.3 15.09 12.71 52 14.77 278 15.09 14.64 -.16 +10.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 109 11.32 667 11.44 11.20 -.04 +4.0 ClovisOnc Q CLVS 86.26 33.85 514 35.25 4305 35.77 33.93 +.48 -48.2 CoDiagn n Q CODX 6.85 1.45 44 3.27 153 3.59 3.00 -.23 +23.9 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 304 22.41 1624 22.47 22.04 +.20 +12.1 CoStar Q CSGP 88 446.96 255.41 68 430.44 509 435.75 427.05 +1.83 +45.0 CoastFn n Q CCB 16.75 15.50 16 16.14 74 16.25 15.93 +.01 -1.6 CoastwayB Q CWAY 75 27.95 19.55 1 27.80 11 27.80 27.75 +.05 +31.1 CCFemsa N KOF 1.75e 2.8 86.51 54.53 170 62.53 584 63.02 58.79 +2.55 -10.2 CocaBtl Q COKE 1.00 .6 44 230.00 125.08 77 174.81 608 175.94 157.04 +14.10 -18.8 CocaCola N KO 1.56 3.3 88 48.62 41.45 8465 46.60 48431 46.73 45.65 +.52 +1.6 CocaCEur n N CCE 1.04 2.4 44.35 36.17 800 42.76 6597 42.95 41.64 +.54 +7.3 CocrystP n Q COCP 6.45 1.61 17 4.14 164 4.16 3.50 +.39 -10.1 CodaOct n Q CODA 8.44 3.28 49 4.20 155 4.50 3.91 -.34 -12.0 Codexis Q CDXS 16.80 5.10 286 15.05 1317 15.55 14.35 +.05 +80.2 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 6 31.36 48 31.94 30.32 -.49 +13.9tCoeur N CDE 51 9.87 5.47 5065 5.62 19508 6.34 5.45 -.74 -25.1 CoffeeH Q JVA 37 5.75 3.65 7 4.83 79 5.06 4.57 -.25 +13.4 CogentC Q CCOI 2.08f 3.9 57.65 35.75 190 52.70 1048 54.10 50.50 +2.59 +16.3 Cognex s Q CGNX .18 .3 40 72.99 39.90 531 52.43 5288 52.80 51.40 -.19 -14.3 CognizTch Q CTSH .80 1.1 24 85.10 69.24 3337 75.56 17404 76.46 74.13 +6.4 CohBar n Q CWBR 10.79 4.44 133 5.60 916 7.35 5.51 -1.24 +12.7 Cohen n A COHN .80 8.2 12.00 7.50 1 9.74 5 10.00 9.38 +.27 +21.4 CohSClosed N FOF 1.04 7.9 13.52 11.60 42 13.22 171 13.35 13.17 -.09 -.7 CohStGlbI N INB 1.12 11.7 10.44 9.05 34 9.59 333 9.65 9.42 +.06 -2.9 Cohen&Str N CNS 1.32 3.1 19 47.83 36.29 157 42.08 565 42.62 41.21 +.72 -11.0 CohStInfra N UTF 1.60 6.8 24.61 20.88 145 23.54 673 23.54 23.11 +.28 -1.9tC&SLtDP&I N LDP 1.87 7.6 27.25 24.72 59 24.76 284 24.98 24.72 -.13 -5.0 C&SIncEgy N MIE 1.32 12.1 11.40 8.86 57 10.89 399 11.24 10.65 -.26 +6.2 CohStQIR N RQI .96 7.7 12.93 10.55 282 12.54 1085 12.58 12.10 +.35 -.9 CohStRE N RNP 1.48 7.4 21.98 17.91 88 19.91 432 19.94 19.43 +.41 -6.4 CohStSelPf N PSF 2.06 7.3 29.03 25.16 19 28.22 92 28.22 27.66 +.43 -.1 CohenStTR N RFI .96 7.5 12.87 11.50 43 12.83 234 12.84 12.51 +.26 +.5 Coherent Q COHR 26 329.00 145.66 365 181.18 1615 184.62 175.33 +.98 -35.8 CoherusBio Q CHRS 19.60 8.05 357 19.00 1814 19.50 18.30 +115.9sCohu Q COHU .24 .9 25 27.83 17.11 219 25.73 961 27.83 25.16 -.44 +17.2 Colfax N CFX 24 43.29 28.80 646 32.69 2760 32.99 30.46 +.46 -17.5 ColgPalm N CL 1.68 2.5 24 77.91 61.28 3513 67.50 16754 67.59 65.01 +2.07 -10.5 CollPlant n Q CLGN 8.99 4.70 8 5.67 47 5.94 5.30 +.17 -36.6tCllctUnv Q CLCT .70 5.3 10 30.82 13.10 64 13.15 175 13.60 13.00 -.35 -54.1 Collegium n Q COLL 29.90 9.01 408 16.84 2711 18.89 15.50 -1.19 -8.8 Colliers Q CIGI .10 .1 27 83.80 46.60 28 79.95 114 81.03 76.75 +.90 +32.5 ColonyBk Q CBAN .20 1.2 11 19.50 11.10 0 17.20 11 17.75 17.20 -.20 +17.8 ColonCap N CLNS 13.73 5.28 1338 6.13 10531 6.18 6.01 +.07 -46.3 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 10 25.50 35 25.81 25.31 +.19 +.3 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 14 25.94 45 26.00 25.86 -.01 -2.4 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.32 6 24.44 24.06 +.18 -3.3 ColCap pfJ N CLNSpJ 24.84 21.48 12 23.55 74 23.70 23.43 -.14 -4.1 ColCap pfI N CLNSpI 1.79 7.6 25.75 21.81 6 23.61 104 23.99 23.48 +.08 -6.2 ColCap pfH N CLNSpH 1.78 7.5 25.89 21.61 24 23.71 89 23.85 23.52 -.08 -5.2 ColBnkg Q COLB 1.04 2.4 22 48.06 35.67 187 42.46 1025 42.96 41.69 +.49 -2.3 Col Sust n N ESGW 32.13 27.20 29.30 1 29.58 29.25 -.74 -2.9 Col SusInt n N ESGN 32.31 27.17 2 28.18 6 28.24 27.83 -.28 -7.8 Col SusUS n N ESGS 32.51 28.62 30.04 3 30.15 29.77 +.08 +1.5 ColumFn n Q CLBK 17.73 15.30 59 16.91 709 17.00 16.68 +.06 +9.7 Col Bey N BBRC .50e 2.9 20.47 16.95 4 17.54 30 17.78 17.38 -.36 -4.8 ColEmxChi N XCEM 30.22 24.42 1 25.11 11 25.32 24.60 -.24 -9.3 ColQualDv N HILO .32e 2.3 17.10 13.72 14.18 13 14.50 14.04 -.41 -10.8tCol EMCns N ECON .10e .4 29.87 22.59 67 23.10 856 23.60 22.59 -.63 -17.9 Col IndiaC N INCO .03e .1 51.06 41.41 7 47.48 48 47.70 45.44 +.48 -4.3 Col IndiaInf N INXX .10e .8 16.79 11.99 6 12.91 32 12.92 12.47 -.01 -18.6 Col IndSC N SCIN .17e 1.0 25.98 16.18 6 17.84 10 17.84 17.10 +.08 -23.9 ColumbPT N CXP .80 3.4 14 23.55 19.55 201 23.43 1657 23.44 22.68 +.48 +2.1 ColSelTec N STK .92a 4.3 24.58 20.09 88 21.43 425 21.68 20.92 -.10 -3.7 ColuSprtw Q COLM .88 1.0 31 95.58 54.89 415 90.87 1518 91.75 89.19 +.96 +26.4 Colmbus Q CMCO .20 .5 45.85 30.30 74 40.12 633 41.07 39.05 -.71 +.4tcomScore n Q SCOR 25.69 18.36 99 18.74 737 20.11 18.36 -.84 -23.4 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 12079 35.60 75368 35.85 34.67 +.52 -10.8 Comcst29 N CCZ 1.58e 3.0 64.00 50.30 52.50 0 52.50 51.27 -.76 -16.5 Comerica N CMA 2.40f 2.4 17 102.66 64.04 1194 99.23 7564 99.57 96.14 +2.09 +14.3 ComfrtS N FIX .34f .6 35 59.05 32.45 673 55.85 2442 56.50 54.30 +.55 +27.9 CommScpe Q COMM 31 41.60 26.29 1055 30.88 3780 31.75 30.46 -.69 -18.4 ComndSec A MOC 3.55 1.20 5 1.83 30 1.85 1.66 +.01 -40.4sCmcBMO Q CBSH .94f 1.3 20 71.21 49.43 497 71.12 2058 71.26 68.87 +1.70 +27.4 CmcBc pfB Q CBSHP 1.50 5.9 27.22 25.00 17 25.48 38 26.00 25.40 -.02 -3.3 CmclMtls N CMC .48 2.2 44 26.72 17.05 606 21.44 5420 22.58 20.43 -.25 +.6 CmclVehcl Q CVGI 39 13.90 5.55 301 9.24 1073 9.65 8.81 +.20 -13.6 CommSys Q JCS .16 4.5 4.79 3.18 13 3.52 99 3.60 3.25 +.09 -1.2sCmtyBkSy N CBU 1.52f 2.3 18 65.58 48.89 181 65.79 756 65.85 63.33 +2.12 +22.4 CmtyBkTr Q ESXB 23 10.05 7.90 41 8.85 117 9.40 8.75 -.30 +8.6 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.70 11 33.61 29 34.76 33.60 -.59 -12.2 CommuFt n Q CFBI 13.91 10.53 2 11.56 8 11.69 11.44 -.14 -.4 CmtyHlt N CYH 7.93 2.66 1910 3.41 10617 3.44 3.04 +.32 -20.0 CmtyHlt rt Q CYHHZ .04 .01 318 .02 1896 .03 .02 -.00 +242.9sCmtyHcT n N CHCT 1.61f 5.1 85 32.81 22.41 586 31.53 1445 32.81 31.24 +.01 +12.2 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 25 50.10 190 50.20 48.70 +1.05 +6.4 CmtyWest Q CWBC .20 1.7 18 12.97 10.05 0 11.95 8 12.20 11.90 -.19 +12.2 CommVlt Q CVLT 72.65 48.35 159 65.00 1339 67.90 64.05 -2.25 +23.8 CBD-Pao N CBD .08e .4 25.90 18.36 534 20.45 2791 20.86 19.75 +.29 -13.2 CompDivHd N CODI 1.44 8.2 18.35 14.60 106 17.65 360 17.70 17.50 +.05 +4.1 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 12 22.45 27 22.48 22.25 +.10 -9.0 CompssMn N CMP 2.88 4.7 21 76.65 56.50 328 61.15 2355 63.40 59.95 -2.15 -15.4 Compugn Q CGEN 5.00 2.25 219 3.50 732 3.65 3.00 +.45 +40.0 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 647 27.10 1364 27.80 26.25 +.75 -9.8 CmpTask Q CTG .24 4.0 9.62 4.90 89 5.95 172 6.04 5.61 +.19 +16.7 Compx A CIX .20 1.5 13 16.50 11.95 1 13.35 9 13.82 13.00 -.40 +.4 CmstkH rs Q CHCI 6.58 1.20 47 2.83 106 3.04 2.51 +.20 +66.5tComstkM rs A LODE 1.02 .15 753 .15 2084 .19 .15 -.04 -61.5 ComstkRs rs N CRK 12.32 4.01 405 8.70 2370 9.32 8.12 -.03 +2.8sComtech Q CMTL .40 1.1 29 35.38 17.11 130 35.68 354 35.72 34.13 +1.15 +61.3 ConAgra N CAG .85 2.3 18 39.43 32.16 6285 37.48 26445 37.62 36.28 +.83 -.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 36

ConatusPh Q CNAT 19 7.95 3.22 132 3.96 733 4.08 3.85 -.09 -14.3 ConcertPh Q CNCE 30.71 13.57 91 15.93 579 17.00 15.27 -.48 -38.4 ConchoRes N CXO 20 163.11 106.73 2251 135.05 10832 138.64 128.97 -2.68 -10.1 ConcdMed N CCM 4.29 2.46 3 3.46 27 3.70 3.29 -.29 +3.9 CondHos rs A CDOR .78e 7.4 21 10.99 8.13 3 10.50 23 10.62 10.42 -.09 +5.5sConduent n N CNDT 21.26 14.95 1301 21.38 9628 21.54 19.62 +1.35 +32.3 Conformis n Q CFMS 4.17 .88 152 .91 1143 .99 .88 -.06 -61.8 ConiferH n Q CNFR 7.20 5.00 0 6.74 6 6.74 6.45 +.29 +16.2 Conmed Q CNMD .80 1.0 27 83.49 48.03 115 77.71 622 78.09 76.01 +1.29 +52.5 Conns Q CONN 51 38.55 16.55 260 34.55 1395 35.50 32.75 +.20 -2.8 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 103 24.95 616 25.40 24.78 -.35 -3.1 ConnWtrSv Q CTWS 1.25f 1.8 43 69.80 48.86 84 69.00 341 69.50 67.18 -.25 +20.2 ConocoPhil N COP 1.14f 1.6 56 73.76 42.27 4418 69.77 27524 72.69 67.71 -2.17 +27.1 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 490 12.07 2650 12.07 11.18 +.81 -1.0 ConEd N ED 2.86 3.5 17 89.70 71.12 1986 81.17 10444 81.27 78.12 +3.22 -4.4 CnsTom A CTO .28f .4 7 67.97 51.02 8 64.05 60 65.94 63.20 +.68 +.9 ConsolWtr Q CWCO .34 2.5 41 15.35 11.20 18 13.80 120 13.90 13.30 +.40 +10.3 ConstAlph n Q CNAC 10.10 9.55 1 10.07 330 10.07 10.03 +3.3 ConstAl rt Q CNACR .95 .25 0 .60 3 .60 .60 +.00 +93.5 ConstellA N STZ 2.96f 1.5 16 236.62 195.89 3634 203.93 24763 222.22 198.85 -9.37 -10.8 ConstellB N STZ/B 2.68f 1.3 20 234.00 191.29 1 203.41 4 221.05 200.56 -10.90 -10.6 ConstPh n Q CNST 12.21 9.00 11 10.45 321 11.03 9.30 +.60 -9.1 Constellm N CSTM 14.10 9.08 588 11.30 3687 12.23 11.07 -.95 +1.3 ConstPrt n Q ROAD 14.06 10.31 14 12.04 333 12.19 11.07 +.93 -.5 ConsuPtf Q CPSS 5 4.86 3.18 11 3.41 199 3.60 3.20 -.01 -17.8 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 102.80 2 103.25 102.05 -.23 -1.1sContainStr N TCS 23 12.42 3.53 347 11.28 2457 12.42 10.80 -.10 +138.0 Contango A MCF 6.92 2.22 875 6.02 3147 6.08 4.37 +1.34 +27.8sContlBldg N CBPX 22 39.03 21.40 363 38.90 2269 39.03 37.45 +1.25 +38.2 ContMatls A CUO 24.60 15.50 3 17.15 24 17.15 15.50 +.85 -9.7 ContlRescs N CLR 54 69.91 32.04 1411 63.00 8491 65.28 60.96 -1.78 +18.9 ContraFect Q CFRX 2.93 .80 81 1.94 528 2.09 1.90 -.09 +92.1tContraV rs Q CTRV 6.60 .61 76 .66 847 .71 .61 -.06 -77.1 Control4 Q CTRL 46 35.99 20.50 236 32.28 1551 32.78 31.18 -.03 +8.5 ConvrgOn n Q CVON .08 .9 10.83 8.01 24 9.34 129 9.46 9.05 +.10 -6.4 Cnvrgys N CVG .44f 1.8 21 26.72 21.13 845 24.52 4818 24.72 24.19 +.16 +4.3 CoolHl rs Q AWSM 13.45 2.70 37 3.82 304 4.25 3.58 -.47 -46.8 CooperCo N COO .06 98 261.71 216.47 224 257.63 1214 258.75 250.00 +4.37 +18.2 CooperTire N CTB .42 1.4 36 40.78 22.58 485 29.75 2559 30.20 28.65 -.30 -15.8 CooperStd N CPS 15 146.78 97.70 199 138.11 638 140.22 134.25 +1.81 +12.7 CopaHold N CPA 3.48 4.1 10 141.34 81.51 458 85.40 2566 89.53 82.80 +2.56 -36.3sCopart s Q CPRT 39 60.93 31.14 777 60.98 5605 61.10 58.80 +.75 +41.2tCopel N ELP .26e 4.9 9.69 4.86 764 5.33 3547 5.41 4.86 +.35 -30.1 CorbusPhm Q CRBP 9.96 4.50 208 4.85 1112 5.10 4.65 -.15 -31.7 Corcept Q CORT 13 25.96 11.55 1697 12.92 10459 13.50 12.00 -.34 -28.5 CoreLabs N CLB 2.20 2.0 61 130.34 86.55 175 110.07 1409 113.91 107.54 -2.83 +.5 CoreMold A CMT .05 23.85 9.02 90 9.75 331 10.40 9.25 +.35 -55.1 CoreMrk s Q CORE .40 1.2 37 34.79 17.10 304 33.61 2305 34.19 31.51 +2.07 +6.4tCorePtLd n N CPLG 28.30 21.19 531 22.48 5716 25.35 21.19 -2.68 -19.4 Corecivic N CXW 1.72 6.8 15 27.50 18.61 502 25.27 3637 25.53 24.24 -.10 +12.3 CoreLogic N CLGX 21 55.79 42.00 887 49.83 3453 50.23 48.71 +.75 +7.8 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 34 25.14 72 25.57 25.01 +.16 -2.3 CorEnInf rs N CORR 3.00 7.8 16 39.46 31.50 60 38.23 424 39.24 37.92 +.89 +.1 CoreSite N COR 4.12f 3.6 43 120.85 89.76 247 115.45 1224 115.65 112.00 +3.28 +1.4 Corindus n A CVRS 1.97 .66 302 .92 3285 .97 .86 -8.9 Corium Q CORI 13.93 7.17 242 8.93 2150 9.66 8.45 +.28 -7.1 CorMedix A CRMD .80 .17 2027 .45 17028 .62 .44 -.14 -10.4 CorOnDem Q CSOD 55.31 33.57 359 53.89 1863 54.38 51.12 +.36 +52.5 CrnstTotR A CRF 3.35 23.8 16.22 13.42 157 14.06 1467 14.44 14.01 -.04 -8.0 CrnrstnStr A CLM 3.40 24.1 16.24 13.10 530 14.10 3387 14.45 13.93 -.01 -8.9 Corning N GLW .72 2.2 35.10 26.11 3127 33.02 20285 33.08 32.07 +.28 +3.2 CpBT JCP N JBN 1.75 17.0 16.49 9.92 67 10.29 150 12.29 10.10 -1.91 -18.1 CorpCapT n N CCT 1.61 9.8 19.00 14.43 193 16.48 1236 16.74 16.26 -.10 +3.1 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 654 30.57 3034 30.63 29.70 +.63 +4.7 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 5 30.73 5 30.73 30.50 -.23 -6.1tCortsJCP97 N KTP 1.91 17.3 17.35 11.06 53 11.06 304 13.94 10.66 -2.70 -22.5 CortsJCP N JBR 1.75 17.0 16.24 9.82 21 10.27 99 12.29 10.06 -2.01 -17.8 CortsPE N KTH 2.00 6.3 35.00 30.26 0 31.96 1 32.17 31.84 -.28 -1.2 Corvel Q CRVL 32 61.20 46.45 33 59.30 145 59.64 56.30 +2.95 +12.1 CorvusPh n Q CRVS 17.64 7.42 33 9.53 304 9.90 8.97 +.16 -8.0tCosan Ltd N CZZ .26e 3.7 11.89 7.06 624 6.94 5256 7.47 6.90 -.50 -28.5 Costamre N CMRE .40 5.7 8.39 5.45 170 6.98 1680 7.18 6.86 -.16 +21.0 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 1 24.19 14 24.20 23.78 +.29 -3.3 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 8 25.23 25 25.25 24.90 +.29 -.8 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 9 25.91 23 25.93 25.60 +.11 +.3sCostco Q COST 2.28f 1.0 32 225.48 150.06 1979 225.68 8892 225.88 218.77 +5.37 +21.3 Cotiviti n N COTV 44.76 30.84 93 44.68 1252 44.70 44.60 +.02 +38.7 Cott Cp N COT .24 1.5 17.78 14.06 1728 15.97 5386 16.17 15.33 +.60 -4.1tCoty N COTY .50 4.1 21.68 10.73 9764 12.22 54886 12.23 10.73 +.17 -38.6tCountrP rs Q CPAH 7.30 1.92 26 2.05 165 2.13 1.92 -.07 -36.1tCountyBcp Q ICBK .28 1.1 13 33.94 24.66 2 25.08 18 25.75 24.66 -.53 -15.7 CoupaSft n Q COUP 70.36 28.95 443 67.17 2599 68.73 65.13 -1.25 +115.2 CousPrp N CUZ .26 2.8 14 9.88 8.23 1583 9.44 9090 9.46 9.22 +.11 +2.1 CovantaH N CVA 1.00 5.7 18.05 13.50 436 17.45 2768 17.55 17.10 +.15 +3.3 Covenant Q CVTI 34 35.19 20.33 110 30.25 538 31.35 29.62 -.75 +5.3 CowenInc s Q COWN 39 18.25 11.63 116 14.50 1196 15.05 14.25 -.50 +6.2 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 2 25.59 34 25.59 25.26 +.29 -.4 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 27 25.15 74 25.24 25.12 +.01 +.9 CrackerB Q CBRL 5.00f 3.3 16 179.12 141.75 323 152.11 1124 153.42 145.82 +5.78 -4.3 CraftBrew Q BREW 32 21.00 16.70 254 19.05 772 19.95 18.75 -.45 -.8 Crane N CR 1.40 1.6 29 102.65 71.33 308 89.39 1285 89.97 86.58 +.36 +.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 10 8.42 168 8.60 8.20 +.02 -.9 CrwfdB N CRD/B .20 2.3 61 12.40 7.54 3 8.55 55 8.81 8.29 +.11 -11.1 Cray Inc Q CRAY 59 28.60 17.60 227 21.65 1190 21.65 20.75 +.20 -10.5 Credicp N BAP 8.57e 3.9 239.54 189.69 114 221.76 1026 227.12 219.06 -4.70 +6.9 CreditAcc Q CACC 21 454.14 256.27 84 443.13 468 443.83 428.13 +6.39 +37.0 CS EnEur50 N FIEU 153.69 109.31 120.00 0 121.39 120.00 -8.40 -12.6 CSVixST rs Q VIIX 23.85 10.84 148 12.46 1473 14.40 12.37 -.18 +5.8 CS FILgCG N FLGE 283.51 181.57 3 280.04 17 281.13 272.82 +1.27 +22.8tCSSilvCC Q SLVO .57e 8.4 8.63 6.63 16 6.79 121 7.02 6.63 -.23 -14.1tCSGoldCvC Q GLDI .50e 6.2 9.48 7.90 19 8.06 104 8.20 7.90 -.15 -10.7sCSVS3xInSlv Q DSLV 36.07 20.03 275 32.96 1247 36.07 30.53 +2.85 +39.7sCSVS3xInG Q DGLD 60.61 37.83 105 58.95 515 60.61 56.47 +3.81 +35.1tCS VS3xGld Q UGLD 12.72 7.57 596 7.80 4710 8.16 7.57 -.56 -30.0 CSVIVxMT Q ZIV 94.42 60.60 76 78.82 586 79.50 74.39 +.31 -11.1 CrSuisInco A CIK .26 8.4 3.46 3.11 78 3.13 687 3.15 3.11 +.01 -5.4 CrS Crd n Q USOI 2.44e 8.9 33.00 22.27 3 27.35 17 28.33 26.88 -.67 +2.6 CS MthlMtg N REML 33.31 22.00 9 27.61 37 27.61 26.34 +1.05 -9.8 CSVLgNG rs N UGAZ 140.00 49.72 62.90 -13.5 CS CrdeOil N OIIL 44.64 27.69 43.00 1 43.00 43.00 -1.64 +22.2 CS MAsHi N MLTI 1.30e 29.48 27.00 28.06 +.2tCS VSSilv Q USLV 14.96 6.29 2373 6.89 26276 7.61 6.29 -.82 -40.7 CredSuiss N CS 1.22e 8.2 19.98 14.37 1107 14.81 9150 15.16 14.69 -.46 -17.0 CrSuiHiY A DHY .29 11.1 2.89 2.56 180 2.60 1139 2.62 2.59 -.02 -8.5 Cree Inc Q CREE 51.78 20.50 1050 45.45 10613 51.63 44.34 -5.03 +22.4tCrescPtE g N CPG .12 1.9 35 9.25 6.01 782 6.22 7514 6.49 6.01 -.25 -18.4 CrestEq rs N CEQP 2.40 6.2 39.05 22.15 538 38.85 2217 39.00 37.05 +.85 +50.6tCresud Q CRESY .45e 3.1 23.69 14.08 69 14.29 435 15.81 14.08 -.91 -35.3sCrinetic n Q CRNX 32.79 19.23 166 32.70 858 34.00 27.88 +2.02 +33.4 Criteo SA Q CRTO 21 51.50 21.00 721 27.02 2475 27.30 26.25 +.45 +3.8 Crocs Q CROX 19.54 8.36 718 18.67 4476 18.75 17.91 +.14 +47.7 CronosGp n Q CRON 10.39 5.12 3040 6.54 18576 6.69 5.61 +.58 -14.2 CrossAmer N CAPL 2.10m 11.7 47 28.10 15.50 66 18.01 315 18.50 17.53 -.36 -24.2 CrssCtryHl Q CCRN 17 14.65 7.41 245 9.57 1420 9.77 9.11 +.24 -25.0 CrosTim N CRT 1.02e 6.6 15 15.72 12.99 12 15.42 87 15.48 15.08 +.25 +5.0 CrwnCstle N CCI 4.20 3.7 114.97 98.85 1851 113.86 8320 113.89 109.74 +3.52 +2.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 17 1094.50 19 1097.53 1072.48 +19.32 -3.4 CrownCfts Q CRWS .32 5.5 18 7.54 5.20 4 5.80 52 6.00 5.69 -.10 -10.1tCrownHold N CCK 17 62.27 40.10 5471 41.12 19309 42.74 40.09 -1.72 -26.9 Cryolife N CRY .12 .4 34.15 16.80 171 32.25 912 33.10 31.55 -.60 +68.4 CryoPort rs Q CYRX 16.88 6.02 325 13.05 2036 15.38 12.03 -2.21 +51.9tCtrip.com s Q CTRP 23 56.46 38.04 3360 38.45 28190 40.12 38.04 -1.55 -12.8 CubeSmart N CUBE 1.20 3.8 29 33.18 23.46 1313 31.75 6092 31.79 30.30 +1.37 +9.8 Cubic N CUB .27 .4 77.35 41.25 106 74.50 703 74.75 72.25 +1.45 +26.4tCueBioph n Q CUE 17.99 7.57 41 7.91 310 8.57 7.57 -.41 -32.0 CullenFr N CFR 2.68 2.4 21 121.66 81.09 244 113.88 1232 114.11 110.32 +2.41 +20.3 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 1 25.12 14 25.21 25.05 +.01 Culp Inc N CULP .36 1.4 15 34.05 23.80 28 25.30 137 26.05 24.65 -.20 -24.5tCumbldPh Q CPIX 7.96 5.51 5 5.50 28 6.52 5.50 -.40 -25.3 Cummins N CMI 4.56f 3.2 40 194.18 129.90 987 143.35 6496 143.85 135.62 +3.06 -18.8tCuris rs Q CRIS 11.35 1.40 71 1.45 850 1.62 1.40 -.16 -58.6 CurrChina N FXCH 78.37 73.41 76.42 +2.0 CurtisWrt N CW .60 .5 27 143.38 92.58 197 132.09 951 134.37 129.45 +1.80 +8.4 Cush Jn37 n N PPLN 24.42 16.55 19.67 2 19.68 19.45 +.10 -1.4 CushTRet rs N SRV 1.08 8.9 13.05 10.00 25 12.15 114 12.54 11.86 -.17 +1.8 CushngRen N SZC 1.64 8.7 21.30 15.35 20 18.88 192 19.95 18.80 -.73 -7.0 CushRoy rs N SRF .48 5.2 10.10 7.81 3 9.18 36 9.53 9.09 -.28 -1.9tCustomBcp N CUBI 9 33.85 24.30 170 24.67 1099 25.15 24.30 -.31 -5.1 CustBc p C N CUBIpC .57p 27.32 26.05 26.36 11 26.45 26.28 -.02 -.7 CustBc pfD N CUBIpD 27.55 24.60 3 26.20 15 26.20 25.93 +.24 -1.7 CustBc pfE N CUBIpE 27.15 23.75 0 26.06 7 26.25 26.00 -.22 -1.8 CustoBc pf F N CUBIpF 27.71 25.02 2 25.93 9 26.18 25.70 +.17 -1.1 Cutera Q CUTR 35 56.05 30.70 99 34.10 1013 35.35 32.95 -.50 -24.8 Cyanotch h Q CYAN 5.78 3.45 4 3.75 19 3.86 3.50 +.07 -4.1 CybrOpt Q CYBE 20.70 11.35 136 19.90 459 19.95 18.10 +.75 +32.7sCyberArk Q CYBR 84 73.29 39.34 618 72.73 2860 73.29 69.06 +1.58 +75.7 Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 0 6.25 0 6.25 6.25 -.07 -15.5 Cyclacel rs Q CYCC .15p 2.27 1.28 21 1.45 78 1.64 1.45 -.13 -16.7 CymaBay Q CBAY 15.59 5.91 305 12.25 1877 12.64 11.77 +.16 +33.2 CynergT n A CTEK 5.45 2.70 12 3.64 117 3.87 3.26 +.03 -10.1 CypressEn N CELP .84 10.6 14 8.50 5.50 18 7.91 139 8.40 7.50 +.09 +31.8 CypSemi Q CY .44 2.7 27 18.87 12.50 5795 16.02 29184 16.92 15.60 -.69 +5.1 Cyren Ltd Q CYRN 3.15 1.46 13 2.85 132 3.00 2.74 -.20 +14.0sCyrusOne Q CONE 1.84 2.8 66.48 43.49 707 66.53 3417 66.72 64.36 +1.63 +11.8tCytRx rs Q CYTR 3.80 1.05 56 1.10 733 1.15 1.05 -.02 -34.9 Cytokinetic Q CYTK 15.95 6.21 259 7.20 1116 7.30 6.80 +.20 -11.7 CytomX n Q CTMX 35.00 13.51 157 22.49 1427 24.38 22.00 -1.85 +6.5tCytoriTh rs Q CYTX 8.70 .32 256 .33 2162 .45 .32 -.06 -89.0 Cytosorbnt Q CTSO 13.40 4.55 130 11.55 1094 11.93 10.85 +77.7D -:DBV Tech Q DBVT 50.57 16.65 186 18.80 980 19.43 17.65 +.43 -23.6 DCP Mid N DCP 3.12 7.2 61 46.67 29.95 557 43.41 2379 45.47 42.26 -1.84 +19.5sDCT IndlTr N DCT 1.44 2.1 33 68.37 52.58 604 68.69 4338 68.78 65.12 +2.96 +16.9 DDR Corp rs N DDR 9 33.79 12.50 2035 14.40 5971 14.41 13.29 +.84 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 0 24.95 15 24.99 24.91 +.15 -.7 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 1 24.73 10 24.73 24.27 +.43 -3.7 DDR Cp pfA N DDRpA 26.89 22.40 5 25.64 24 25.81 25.32 +.18 -2.6 DFB Hlt n Q DFBH 9.80 9.60 9.76 90 9.76 9.75 +.04 +.6 DGSE A DGSE 1.45 .63 19 .72 311 .75 .64 +.02 -22.9 DHI Grp N DHX 6 3.25 1.25 56 2.10 840 2.10 1.95 +10.5 DHT Hldgs N DHT .20e 4.8 32 4.99 3.27 2875 4.17 6696 4.38 4.10 -.16 +16.2 DLH Hldgs Q DLHC 54 6.83 5.00 11 5.36 27 5.50 5.01 +.01 -13.0 DMC Globl Q BOOM .08 .2 51.05 12.55 50 41.75 340 43.70 40.15 -1.65 +66.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.30 17 34.50 33.65 -.29 +1.8 DNP Selct N DNP .78 7.0 11.57 9.71 209 11.09 1235 11.11 10.99 +.05 +2.7 DR Horton N DHI .50 1.1 17 53.32 34.95 2899 44.38 15662 44.93 43.17 -.54 -13.1tDrdgold N DRD .03e 1.4 4.11 2.02 42 2.14 389 2.49 2.02 -.23 -34.4 DSP Gp Q DSPG 13.95 11.30 37 12.15 212 12.25 11.88 -.05 -2.8sDSW Inc N DSW 1.00 3.8 27 29.27 15.14 3968 26.49 11934 29.27 25.56 -1.19 +23.7 DTE N DTE 3.53 3.1 20 116.74 94.25 785 113.62 4699 114.12 110.02 +3.28 +3.8 DTEEn 62 N DTQ 1.31 5.4 25.49 23.59 5 24.39 29 24.88 24.24 +.03 -2.8 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 9 24.50 77 24.94 24.46 +.39 -3.8 DTE En27 n N DTW 1.31 5.4 25.75 23.34 26 24.43 91 24.72 24.33 -.13 -4.9 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.40 37 26.50 26.20 +.09 -1.4 DTE En un N DTV 58.42 48.68 2 53.74 319 53.87 52.85 +.64 -.4 DTF TxF N DTF .84 6.4 14.67 13.01 3 13.15 56 13.18 13.10 +.04 -6.4 DXC Tch n N DXC .76f .9 93.28 71.36 1819 87.37 10171 88.14 84.29 +1.27 +6.4 DXP Ent Q DXPE 47 49.50 24.86 44 46.40 445 47.55 44.60 -.17 +56.9 DailyJourn Q DJCO 250.95 201.95 1 230.85 3 233.88 229.70 -1.84 +.3 Daktronics Q DAKT .28 3.2 38 10.86 7.85 1667 8.84 2853 8.95 8.35 +.31 -3.2 DanaInc N DAN .24 1.2 16 35.27 18.08 1692 20.00 6693 20.01 19.07 +.06 -37.5 Danaher N DHR .64 .6 26 106.08 79.84 2824 100.71 13374 101.18 99.05 +.38 +8.5 Danaos N DAC 2 2.50 1.05 37 1.55 403 1.67 1.45 -.15 +6.9 DaqoNEn N DQ 4 72.50 23.67 463 35.13 1569 39.35 34.40 -3.57 -40.9sDarden N DRI 3.00f 2.6 24 113.54 76.27 773 113.85 4599 114.06 108.45 +4.38 +18.6 DareBio rs Q DARE 3.60 .74 1083 1.08 1729 1.14 .95 -.04 -50.1tDarioHlth Q DRIO 3.64 1.02 17 1.04 163 1.33 1.01 -.18 -35.1 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 26 20.96 15.56 690 19.94 3730 20.24 19.21 -.13 +10.0 DasanZ rs Q DZSI 11.75 6.04 37 10.07 113 10.39 9.68 +.32 +8.7 Daseke n Q DSKE 14.52 8.04 161 8.78 877 9.06 8.58 -.23 -38.6 Data IO Q DAIO 16 16.49 4.88 28 5.36 252 5.44 5.17 +.14 -55.5 Datawatch Q DWCH 14.20 7.70 22 12.35 444 13.75 12.20 -1.00 +30.0 DaveBuster Q PLAY 19 62.27 37.85 1270 54.85 3751 55.25 50.28 +3.95 -.6tDavidsT g n Q DTEA 5.70 2.25 7 2.80 125 2.85 2.25 +.50 -28.1 DavSelFn n Q DFNL 25.62 21.15 6 24.76 110 24.80 24.43 +.15 +3.4 DavSelEq n Q DUSA 25.60 20.76 13 25.18 73 25.59 24.82 -.03 +7.6 DavSelW n Q DWLD 28.88 22.64 27 26.00 127 26.59 25.41 -.54 -.9 DaVita Inc N DVA 18 80.71 52.51 1439 72.49 6166 73.69 70.54 +.70 +.3 DawsonGeo Q DWSN .05p 8.40 3.62 53 5.82 669 6.10 5.50 +23.0 Daxor A DXR .15 3.5 21.66 3.40 57 4.30 118 5.37 4.30 -1.03 -6.0tDeanFoods N DF .36 4.4 10 12.34 8.03 3824 8.20 7484 8.93 7.69 -.32 -29.1 Deciphera n Q DCPH 45.61 15.15 108 34.96 430 36.40 33.20 -.63 +54.2 DeckrsOut N DECK 122.98 61.37 441 119.54 2410 122.39 116.23 -1.87 +49.0 Deere N DE 2.76f 2.0 28 175.26 112.87 8809 140.59 19401 142.39 132.32 +3.54 -10.2 DelFriscos Q DFRG 18.85 7.90 142 9.90 1383 10.30 9.45 +.50 -35.1 DelTaco Q TACO 11 15.99 10.00 292 13.17 904 13.22 12.40 +.54 +8.7 DE EnhGlb N DEX .90 8.0 12.70 11.13 70 11.21 262 11.51 11.19 -.14 -7.6 DelaCO A VCF .72 5.0 16.30 14.00 2 14.33 13 15.00 14.32 -.03 -7.7 DelaDvInc N DDF .62 5.0 12.69 10.18 54 12.46 188 12.65 12.36 -.07 +16.1 DelaNatl A VFL .72 5.7 13.94 12.25 1 12.58 7 12.74 12.57 -.07 -5.1 DelaMN2 A VMM .63 5.1 14.81 12.25 59 12.36 106 12.83 12.36 -.33 -8.2 DelekLogis N DKL 3.08f 9.6 15 34.00 26.50 43 32.20 523 32.42 30.10 +2.15 +1.6 Delek N DK 1.00 2.0 36 61.57 20.65 1140 49.43 8557 52.44 47.93 -2.52 +41.5 DellTch n N DVMT 96.15 64.90 836 95.01 5380 96.03 93.72 +.48 +16.9tDelmarPh n Q DMPI 2.29 .33 144 .50 960 .53 .33 -.01 -53.8tDelphiTc n N DLPH .68 1.7 23 60.39 38.96 1213 39.43 5081 41.12 38.96 -1.48 -24.9 DeltaAir N DAL 1.40f 2.5 12 60.50 44.59 3266 55.65 20438 55.99 53.76 +.94 -.6 DeltaAprl A DLA 22.50 16.30 12 18.25 110 18.31 16.67 +.64 -9.7tDeltaTch h Q DELT 4.70 .68 35 .77 351 .87 .68 -.06 -27.4 Dltsh SPX n N DMRL 59.02 49.16 3 56.72 12 56.74 55.81 +.53 +4.5 Dlt SP400 n N DMRM 56.45 50.42 1 55.93 4 55.93 55.01 +.44 +3.5sDlt SP600 n N DMRS 62.05 47.73 1 60.06 5 62.05 58.90 +.58 +10.6tDltshInt n N DMRI 56.65 49.73 0 49.91 6 50.74 49.63 -.57 -5.8 Deluxe N DLX 1.20 2.0 11 78.87 57.06 391 58.54 1386 59.06 57.28 +.65 -23.8 DenaliTh n Q DNLI 25.79 12.32 335 15.74 1465 16.40 14.77 +.66 +.6 DenburyR N DNR 5.56 .92 7257 4.50 43261 4.75 4.23 +.02 +103.6 DenisnM g A DNN .64 .38 121 .48 1914 .50 .47 -.01 -12.2 Dennys Q DENN 27 17.75 11.31 124 14.84 884 14.90 14.48 +.11 +12.1tDentsply Q XRAY .35 .9 68.98 37.70 1871 38.67 15437 39.87 37.70 -.35 -41.3 Dermira Q DERM 31.42 6.98 269 9.61 1297 9.95 9.30 -.36 -65.4 DescSys Q DSGX 97 34.90 24.85 246 33.05 696 34.50 32.75 -.55 +16.4tDespg.cm n N DESP 36.56 17.78 2666 17.03 5538 21.06 16.42 -2.30 -38.0 DestMatrn Q DEST .80 17.4 6.84 1.02 53 4.59 458 4.68 4.20 +.04 +54.5 Dest XL Q DXLG 2.70 1.45 77 2.15 153 2.20 2.08 +.05 -2.3 Deswell Q DSWL .28 8.2 3.64 2.32 11 3.43 30 3.48 3.40 +.02 +26.1tDetermine Q DTRM 2.43 .84 152 .83 1446 1.20 .79 -.36 -53.9 DeutschBk N DB .83e 20.23 10.36 3637 11.20 29014 11.55 11.05 -.62 -41.1 DBDogs22 N DOD 30.43 19.31 4 23.51 18 23.60 23.02 +.17 -7.9sDBWMTR N WMW 32.56 26.75 2 32.60 3 32.60 31.89 +.58 +8.6 DeutBCT2 pf N DXB 1.64 6.3 26.51 24.12 87 25.85 324 25.87 25.43 +.29 +1.5 DeutBCT5 pf N DKT 2.01 7.8 27.18 25.05 138 25.63 578 25.67 25.53 +.08 -1.9 DBCmdDL N DYY 4.09 2.08 2.67 5 2.85 2.67 -.11 -29.7 DB AgriDL N DAG 3.18 2.15 0 2.35 23 2.49 2.24 -.05 -17.8sDBGoldSh N DGZ 15.62 13.01 0 15.35 22 15.62 15.14 +.16 +12.8tDBGoldDL N DGP 29.42 19.71 8 20.03 67 20.70 19.71 -1.03 -19.8sDBGoldDS N DZZ 6.76 4.88 9 6.65 143 6.76 6.46 +.29 +24.1 DBGlbHY23 N FIEG 184.00 117.10 165.00 0 165.00 165.00 -5.00 -3.5 Deut Multi N KMM .51 5.7 8.99 8.61 21 8.94 79 8.98 8.92 +.03 +1.0 Deut StInc N KST .66a 5.3 12.66 12.11 6 12.46 10 12.55 12.46 +.03 +.2tDBXEmMkt N DBEM .36e 1.6 26.32 22.37 7 22.77 101 23.13 22.37 -.52 -5.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 521 31.68 3650 31.91 31.27 -.20 -.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.79 20 27.07 26.56 -.39 -5.8 Deu HYBd n N HYLB 51.36 48.68 111 49.61 866 49.64 49.44 +.07 -1.6 DeutBarI n N IFIX 50.76 49.59 50.12 0 +.1 DeuBrcIn n N IGVT 50.12 48.32 49.13 1 49.13 49.01 +.04 +.6 DbXR1KECo N DEUS 33.87 28.87 8 33.52 103 33.55 32.95 +.30 +4.5tDeutEmCo N DEMG 30.95 24.78 24.99 1 25.13 24.78 -1.18 -13.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 362 41.14 799 41.55 40.59 -.30 -6.7tDbXDvxEU N DEEF 31.76 27.82 13 28.42 65 30.68 27.82 -.01 -5.3tDeut 300Ch N ASHX .74p 24.14 17.04 2 17.07 6 17.84 16.99 -.86 -22.7 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 1 24.78 5 25.01 24.53 -.24 -7.4tDbxEafeHiD N HDEF .43e 1.1 25.41 22.76 27 23.18 1748 23.31 22.76 -.27 -6.2 DbxNikk400 N JPN 31.67 26.55 11 27.94 30 28.03 27.54 -.12 -4.7 DeuMunInf N RVNU .71 2.7 27.23 25.99 6 26.47 27 26.47 26.23 +.11 -2.6 DBX EMBd N EMIH .99e 4.1 25.69 23.85 1 24.09 4 24.32 23.96 -.23 -4.0 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.85 5 23.89 23.77 +.15 -2.3 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 22.92 8 23.18 22.85 -.06 -.4tDBXChiSC N ASHS 37.50 25.39 5 26.10 54 26.85 25.39 -.49 -25.1tDBXHrvChi N CN .30e .9 42.41 31.00 7 32.11 42 33.15 31.00 -.99 -14.0tDBXSKorH N DBKO .03p 32.94 27.57 1 27.65 32 28.10 27.57 -.50 -11.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 12 27.35 67 27.61 27.00 -.29 -1.6 DBXAsiaPH N DBAP .74e 2.7 31.53 26.99 27.90 5 28.83 27.23 -.64 -1.8 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 235 28.43 1527 28.73 28.11 -.29 tDBXHvChiA N ASHR 34.89 23.67 2876 24.46 10053 25.08 23.67 -.54 -21.2 DevonE N DVN .32f .8 26 46.54 29.79 4513 40.60 29751 43.03 40.07 -2.24 -1.9sDexCom Q DXCM 129.09 42.62 637 130.96 3947 131.10 122.00 +7.61 +128.2 Diageo N DEO 3.20e 2.2 151.30 129.90 199 142.28 1712 144.05 139.73 -.32 -2.6tDiamHill Q DHIL 7.00e 13 219.90 183.09 7 188.89 32 189.01 183.09 +4.35 -8.6 DiamOffsh N DO .50 3.1 26 21.92 10.19 3890 16.15 10234 18.33 15.83 -2.25 -13.1 DiamRk N DRH .50 4.2 16 12.99 9.87 1309 11.86 7514 11.89 11.47 +.28 +5.0 DiambkEn Q FANG .50 .4 23 138.25 85.73 2165 120.18 19832 135.17 115.28 -14.49 -4.8tDianaCnt rs Q DCIX 79.38 1.30 266 1.36 1621 1.53 1.30 -.17 -66.5 DianaShip N DSX 5.16 3.07 95 4.09 1020 4.28 3.98 -.11 +.5 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 25 24.69 44 24.75 24.39 +.29 -.5 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.34 24 25.49 25.11 -.01 -1.3sDicernaPh Q DRNA 16.32 2.69 235 14.92 2149 16.32 14.10 +.32 +65.2 DicksSptg N DKS .90 2.4 13 38.99 23.88 2141 37.16 11270 37.23 34.41 +2.61 +29.3 Diebold N DBD .40 9.5 5 23.50 3.55 4390 4.21 34790 5.25 3.75 +.26 -74.3 DifferBr rs Q DFBG 6.89 .70 37 4.49 306 4.63 4.05 +.29 +372.6 DiffusP hn Q DFFN 2.97 .31 91 .40 635 .43 .34 +.05 -66.1 DigiIntl Q DGII 45 14.70 8.50 76 12.70 365 13.23 12.55 -.40 +33.0 Digimarc Q DMRC 39.95 22.85 44 28.65 202 30.71 28.45 -1.70 -20.7 Digirad Q DRAD .22 12.2 3.90 1.25 15 1.80 322 1.95 1.75 +.01 -30.1 DigitalAlly Q DGLY 3.50 1.70 38 2.65 106 2.65 2.45 +.20 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 874 124.03 4035 124.11 120.64 +3.07 +8.9 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 3 25.22 49 25.25 25.06 +.14 -1.1 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 7 25.97 86 26.13 25.85 +.10 -2.6 DigitRlt pfJ N DLRpJ 25.30 22.13 4 24.33 47 24.36 24.10 +.22 -3.1 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 3 26.09 23 26.26 26.05 -.07 -5.2 DigitlTurb Q APPS 2.59 1.08 374 1.44 3261 1.55 1.41 -.11 -19.6 Dillards N DDS .40 .5 8 98.75 49.91 1058 74.57 8150 94.03 69.88 -11.26 +24.2 Dillard38 N DDT 1.88 6.7 29.08 25.13 11 27.90 61 27.95 27.60 +.32 +7.9 DimeCBc Q DCOM .56 3.0 18 22.65 17.10 735 18.40 1796 18.60 17.70 +.40 -12.2 DineEquity N DIN 2.52m 3.1 6 82.62 37.11 460 80.29 1453 81.66 74.18 +5.60 +58.3 Diodes Q DIOD 39 38.70 26.09 344 37.02 1272 38.12 36.70 -.73 +29.1 DiploPhm N DPLO 79 28.74 14.50 778 19.05 7973 19.78 18.68 +.05 -5.1tDir SilMBl n N SHNY 12.28 4.77 7 5.02 91 5.93 4.77 -.94 -47.3 DirBrCm n N COM 26.10 23.31 2 24.75 6 24.93 24.60 -.25 +.8tDirChInt n N CWEB 69.08 30.30 420 33.47 1140 38.35 30.30 -5.37 -34.5tDirx Euro n N EUXL 33.40 18.74 0 19.48 10 20.57 18.74 -1.06 -25.8 DirxAero n N DFEN 58.00 30.50 58 53.38 203 53.60 49.49 +2.00 +20.0 DrxTrnBl n N TPOR 43.11 23.47 9 37.57 36 37.65 35.08 +1.41 +8.9 DxEmMkt n N EMBU 26.61 19.37 20.47 0 20.47 20.47 -.62 -20.8 DirxUtil n N UTSL 34.73 19.59 17 29.27 37 29.46 26.84 +2.25 +6.2 DirxInds n N DUSL 44.53 25.95 4 34.83 24 34.95 32.01 +1.37 -5.2 DirxMex n N MEXX 33.27 13.05 8 19.30 56 20.43 18.36 +.05 -6.3 DrxRBkBr rs N WDRW 56.13 19.69 0 21.65 2 22.85 21.52 -.73 -29.3 DxRsaBr rs N RUSS 32.72 14.43 144 22.27 689 23.51 21.12 -.87 -3.2 DxSOXBr rs N SOXS 29.38 8.83 3432 10.97 14956 11.45 9.92 +.73 -33.5tDxGBull rs N NUGT 44.03 12.59 23294 13.66 81012 18.43 12.59 -5.21 -56.9tDrGMBll rs N JNUG .09e 1.2 25.76 7.22 29775 7.82 99388 10.73 7.22 -3.19 -56.0 DirSPX Br N SPDN 33.99 28.29 1 28.36 15 28.87 28.36 -.23 -7.4sDxGlMBr rs N JDST 88.73 40.90 1103 81.98 4419 88.73 63.03 +20.72 +59.8 DirSPBear s N SPXS 41.27 22.65 2518 22.90 15254 24.09 22.78 -.45 -23.6 Dir7-10TBr N TYNS 29.52 27.74 28.82 0 28.88 28.82 -.21 +2.0 DrxDlySpxB N LLSP .10p 40.65 31.99 0 39.12 13 39.12 38.37 +.38 +8.7sDxChiABear N CHAD 38.85 27.67 27 37.58 86 38.85 36.63 +.82 +20.7 DrxNGBear rs N GASX 47.19 14.90 7 20.46 144 21.86 18.28 +2.24 -12.8 DxSPOGBr rs N DRIP 28.73 4.97 2939 7.24 19291 7.75 6.34 +.87 -39.0 DrxRBkBull N DPST 95.94 43.51 8 83.52 99 83.87 78.12 +4.06 +14.8sDirDGlBr rs N DUST 43.18 19.01 4072 39.29 19959 43.18 31.26 +8.78 +65.8 DxSPXBll s N SPUU 57.21 40.77 2 55.74 41 55.75 53.89 +.49 +12.4tDxEuFnBl N EUFL 65.95 32.62 2 33.33 4 34.31 32.62 -1.04 -29.8 DirSCBll s N SMLL .27e .4 61.72 39.39 0 60.31 2 60.31 59.51 +.06 +17.8 DxHiYldBr N HYDD 20.15 10.08 0 18.56 10 18.82 18.56 -.01 -1.2 DrNsd100 rs N QQQE 47.46 39.20 30 46.30 91 46.76 45.91 -.25 +7.2sDrxDlySCB N LLSC .10p 42.20 31.24 42.07 5 42.20 41.40 +.29 +18.4 DrxiBillion N IBLN .21e .6 35.52 29.67 32.96 +2.2tDxRusBll s N RUSL 73.38 31.59 362 33.36 1896 35.38 31.59 +.83 -33.9tDiEurBll3x N EURL .14e .5 47.12 29.13 17 30.77 214 31.89 29.13 -.99 -19.2tDrxEMBll rs N EDC 168.70 76.05 473 82.10 1529 86.58 76.05 -6.30 -34.7 Dir MLPHi N ZMLP 1.60m 9.8 17.94 13.61 2 16.36 56 16.47 15.96 -.10 +2.3 DxLatBll s N LBJ 49.13 17.74 11 20.51 90 22.78 19.87 -1.25 -36.5 DirTotBBr N SAGG 32.31 30.87 31.81 2 31.87 31.81 +.02 +2.2 DxBrzBull s N BRZU 65.25 15.82 2597 19.03 12520 21.80 18.32 -1.08 -52.8 DxBiotBll rs N LABU 116.54 55.17 606 89.02 4514 94.15 85.15 -3.17 +14.3 DxIndiBll rs N INDL 120.64 67.97 51 87.05 247 87.10 78.88 +.11 -14.7 DxNGBll rs N GASL 31.99 14.60 80 19.44 531 22.09 18.02 -2.65 -23.4 DrDevMBr N DPK 15.33 10.08 13 13.41 43 14.08 13.24 +.24 +8.8 DxSPOGBl s N GUSH 47.55 15.04 1073 31.03 7367 36.40 28.83 -5.22 +2.2tDxREBear N DRV 15.62 8.90 67 8.66 261 9.58 8.66 -.84 -17.3 Dir20yrTBr N TYBS 21.58 19.69 20.71 2 20.71 20.66 -.13 +4.0 DrxJpBull N JPNL 96.48 56.81 2 63.94 52 64.32 61.25 -.76 -17.1tDrxSKBull N KORU 72.86 31.81 23 34.49 119 34.70 31.81 -.36 -44.7 DxSCBear rs N TZA 18.57 8.31 8311 8.52 49069 9.00 8.48 -.13 -30.6 DxFnBr rs N FAZ 17.36 9.40 996 9.51 7448 10.05 9.46 -.30 -18.6 DrxHmbBull N NAIL 110.62 41.70 9 51.04 157 53.02 48.37 -2.71 -44.7 Dx30TBear N TMV 22.45 17.07 387 19.19 2292 19.64 19.01 -.16 +8.8 DxFnBull s N FAS 82.80 47.17 735 72.74 4781 72.95 68.80 +2.16 +6.4 DrxTcBr rs N TECS 51.40 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.11 12 42.71 60 42.78 41.98 +.44 +2.9 DxMCBr rs N MIDZ 19.74 10.55 2 10.74 46 11.21 10.68 -.25 -20.2tDrx300Chin N CHAU 37.53 16.80 304 17.91 1208 18.88 16.80 -.89 -39.7 DxHcrBll s N CURE 63.45 38.85 92 58.39 400 58.86 55.13 +2.65 +25.3 DxTcBull s N TECL 161.70 78.86 134 153.68 766 157.17 147.33 +.52 +37.0sDxRetlBll s N RETL 50.62 21.33 31 48.34 241 50.62 45.95 +.27 +34.1 DxSOXBll s N SOXL .12e .1 209.00 85.35 846 142.06 3226 157.36 135.80 -10.49 +3.0 Dir30TrBul s N TMF 23.46 16.93 338 19.12 2618 19.30 18.68 +.15 -13.5 Dir10TrBear N TYO 16.00 13.12 18 14.84 43 14.93 14.73 -.01 +5.5 Dx10yTBull N TYD 47.36 38.20 1 40.85 8 40.90 40.50 +.23 -6.9 DxMCBull s N MIDU 53.91 33.43 18 52.47 117 52.59 49.39 +1.04 +13.0 DrxREBull s N DRN 24.73 14.68 103 23.95 268 23.96 21.76 +2.05 +4.9tDirxChiBull N YINN .38e 1.7 53.89 19.96 2869 22.27 11214 24.20 19.96 -2.29 -34.5tDirxDMBull N DZK 100.54 65.00 1 68.57 12 69.85 65.00 -1.47 -16.8 DrxSCBull s N TNA .41e .5 92.67 48.17 2484 89.23 14192 89.67 84.29 +1.13 +27.0 DrxSPBull s N SPXL 54.49 33.86 3371 51.00 16340 51.30 48.48 +.90 +15.0 DirxEnBull N ERX 44.29 21.37 1548 32.69 9550 36.78 31.48 -3.83 -6.4 Discover N DFS 1.60f 2.1 14 81.93 57.50 1634 77.92 10386 78.01 74.18 +3.40 +1.3 DiscIncA Q DISCA 14 28.78 15.99 3074 26.95 16626 27.01 25.67 +.96 +20.4 DiscIncC Q DISCK 13 26.64 14.99 1030 24.92 6992 25.01 23.94 +.75 +17.7 DishNetw h Q DISH 12 59.90 28.80 2874 35.13 13394 35.80 33.88 -.04 -26.4 Disney N DIS 1.68 1.5 16 117.90 96.20 4764 112.48 28258 113.33 111.47 -.20 +4.6 Diversicre Q DVCR .22 3.2 18 12.25 5.98 25 6.80 27 6.91 6.23 -.06 -32.1 DivrsRst h Q SAUC 1 2.37 .85 71 1.07 415 1.08 .98 +.04 -33.1 Div&Inco N DNI 1.63 13.2 14.25 12.08 43 12.33 225 12.33 12.16 +.06 -8.2tDixieGrp Q DXYN 4.50 1.60 183 1.50 339 1.95 1.45 -.41 -61.0 DrReddy N RDY .29e .9 39.96 28.13 255 33.83 1166 33.93 32.07 +1.59 -9.9 DocuSign n Q DOCU 66.80 37.00 611 58.68 3561 59.40 55.30 +.48 +47.7 DocuSec rs A DSS 3.16 .56 25 1.25 236 1.61 1.25 -.24 -30.6 DgssInt A n Q DOGZ 6.40 2.50 9 2.99 55 3.36 2.70 +.08 -49.3 DolbyLab N DLB .64 .9 72 74.29 48.00 223 69.02 1849 69.61 65.75 +3.14 +11.3sDollarGen N DG 1.16f 1.1 18 106.00 70.30 1559 106.38 9597 106.61 102.31 +4.05 +14.4 DollarTree Q DLTR 14 116.65 73.20 1821 95.61 14200 96.09 92.20 +3.18 -10.9 DolphEnt hn Q DLPN 5.77 2.47 28 2.95 91 2.95 2.49 +.02 -18.1 DomMidst N DM 1.34f 8.4 11 34.85 12.55 659 15.95 4121 16.25 15.50 -47.6 DomEngy N D 3.34 4.7 15 85.30 61.53 2851 71.75 21735 72.04 69.50 +1.06 -11.5 DomRes un N DCUD 53.58 42.50 9 47.39 1093 47.47 46.26 +.51 -8.3 DomRs76 n N DRUA 25.88 23.04 27 24.57 199 24.58 24.12 +.38 -3.9 Dominos N DPZ 2.20f .8 45 295.24 166.74 330 285.04 2900 293.11 281.16 -6.27 +50.8 Domo B n Q DOMO 28.86 15.79 205 18.00 1281 18.71 17.21 +.08 -34.1 Domtar g N UFS 1.74 3.4 18 52.58 38.19 510 50.53 2290 50.90 49.43 +.86 +2.0 Donaldson N DCI .76f 1.6 26 52.20 42.59 271 48.54 1442 48.63 46.69 +1.28 -.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 37

DonegalA Q DGICA .57 4.0 25 18.25 13.28 13 14.33 83 14.50 14.10 +.15 -17.2tDonegalB Q DGICB .50 3.5 28 15.91 12.72 5 14.40 11 14.56 12.71 +.20 -5.4 DonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 650 5.02 4749 5.09 4.66 +.07 -46.0 DonnlyFn n N DFIN 22.50 15.22 203 19.31 975 19.79 18.50 +.77 -.9 DorchMin Q DMLP 1.63e 9.0 15 20.93 13.90 45 18.15 285 19.00 18.05 -.70 +19.4 DorianLPG N LPG 8.80 6.37 94 7.50 773 7.81 7.17 -.25 -8.8sDorman Q DORM 25 78.67 56.36 95 78.42 495 78.74 75.19 +2.15 +28.3 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 348 20.12 1783 20.41 20.02 -.17 -.3 DblLOppCr N DBL 2.00a 9.6 24.75 20.48 40 20.76 226 21.07 20.67 +.14 -6.4 DougDyn N PLOW 1.06f 2.4 26 49.50 32.70 60 43.40 444 43.95 42.60 +.10 +14.8 DEmmett N DEI 1.00 2.5 25 41.59 34.72 1259 39.26 6191 39.41 38.62 +.43 -4.4 DovaPh n Q DOVA 37.00 18.57 171 23.44 1047 24.13 21.54 +1.95 -18.6 Dover N DOV 1.88 2.2 17 109.06 71.71 1286 83.95 6445 84.26 80.65 +2.40 -16.9 DoverDG N DDE 3.49 .92 54 3.25 844 3.33 3.11 -.08 +218.6 DoverMot N DVD .08f 3.7 10 2.35 1.80 3 2.15 32 2.20 2.10 +10.3 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6483 67.79 35897 68.08 65.70 +.05 -4.8 DragVic n Q LYL 14.99 2.03 1 2.40 64 2.82 2.10 +.12 -45.0 DrprOkw n Q DOTA 10.10 9.71 25 10.09 25 10.09 9.97 -.01 +3.2 DrprOk wt Q DOTAW .90 .41 .90 +34.3tDry Gl24 n N DCF .22f 2.4 10.05 8.98 17 9.08 146 9.10 8.98 +.06 -3.4 DryHYSt N DHF .35 11.1 3.57 3.08 86 3.13 646 3.16 3.13 -.02 -6.3 DrMuBdInf N DMB .75 5.9 13.53 12.10 11 12.70 123 12.84 12.67 -.01 -2.3 DryfMu A DMF .54 6.7 10.00 7.93 3 8.08 68 8.09 8.06 +.02 -9.1 DryStrt N LEO .52 6.7 9.00 7.53 113 7.68 606 7.74 7.66 -.04 -11.1 DrySM N DSM .50 6.6 8.71 7.42 85 7.54 595 7.61 7.53 -.07 -11.8 Dril-Quip N DRQ 58.95 35.85 395 49.75 1650 51.55 48.30 -1.85 +4.3 DriveShack N DS .48 8.2 15 8.06 2.41 334 5.86 1319 6.13 5.49 -.16 +6.0 DriveS pfB N DSpB 2.44 9.5 26.49 25.00 0 25.62 6 25.64 25.51 -.4 DriveS pfC N DSpC 2.01 8.1 26.08 23.52 2 24.75 5 25.05 24.68 -.25 -1.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.40 0 25.15 1 25.25 25.15 -.03 -1.2tDropCar rs Q DCAR 13.52 .74 104 .79 3519 1.28 .72 -.18 -80.7 Dropbox n Q DBX 43.50 26.61 6561 27.51 37690 31.95 27.00 -3.54 -3.4 DryShips s Q DRYS .14e 1 6.90 1.84 321 4.36 3449 4.86 4.29 -.53 +23.5 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.47 2 87.00 85.05 -2.00 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.00 3 103.00 102.17 +.69 -4.9sDucomun N DCO 25 40.68 25.06 22 39.38 202 40.68 38.90 +.11 +38.4 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 32 15.38 268 15.38 15.14 +.02 -.9 DufPUC N DUC .60 7.1 9.31 8.40 11 8.50 126 8.52 8.45 +.07 -4.0 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3090 82.28 16883 82.72 80.52 +2.32 -2.2 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 25 25.22 89 25.34 25.02 +.18 -.5 DukeRlty N DRE .80 2.8 23 30.14 24.30 4397 28.94 18601 29.00 28.34 +.11 +6.4sDuluthH n Q DLTH 42 27.71 15.13 286 28.33 1175 28.41 24.93 +2.85 +58.7 DunBrad N DNB 2.09 1.5 21 144.00 105.42 1069 141.97 6272 142.26 141.61 +.03 +19.9 Dunkin Q DNKN 1.39 1.9 30 73.49 50.89 466 72.30 2412 72.83 70.04 +.77 +12.1 DurectCp Q DRRX 2.55 .75 156 1.31 1496 1.42 1.27 -.09 +42.1tDycom N DY 18 123.99 67.15 648 77.21 12552 77.93 67.15 -12.50 -30.7 Dynagas N DLNG 1.00 11.4 14.67 7.51 67 8.75 363 9.03 8.68 -.28 -19.4 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 4 25.60 24 25.73 25.52 -.06 -1.6 Dynasil Q DYSL 8 2.06 1.13 11 1.35 91 1.54 1.34 -.05 +14.4 Dynatronic Q DYNT 3.55 2.10 2 2.75 7 2.91 2.70 -.12 -4.8tDynavaxT Q DVAX 24.45 12.25 511 12.60 4349 13.45 12.25 -.70 -32.6 DynexCap N DX .72 11.2 15 7.41 6.02 235 6.43 1265 6.44 6.25 +.11 -8.3 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 0 25.77 2 25.85 25.75 -.06 +1.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 4 24.74 31 24.74 24.45 +.12 -.1E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 9 20.80 40 20.83 20.63 +.05 +.2 ETrAlerNG N MLPG 1.86e 7.4 26.25 19.00 4 25.30 6 25.56 24.88 -.70 +5.1 E-TrAlerInf N MLPI 1.88e 7.4 26.53 20.31 70 25.30 416 25.53 24.60 -.17 +4.6tETBbgCmd N DJCI 17.00 13.42 2 15.38 14 15.45 13.42 -.19 -4.1 ETrAlerian N AMU 1.45e 7.9 19.18 14.59 13 18.41 148 18.42 17.89 -.18 +6.3 E-TrFood N FUD 19.41 15.98 0 16.29 0 16.30 16.29 -.45 -9.5 ETr2xBDC N BDCL 3.52e 21.8 18.58 13.13 34 16.15 277 16.23 15.97 +.11 -1.8 E-TrcCmci N UCI 16.37 12.85 7 14.70 53 14.89 14.40 -.17 -4.5tE-TrcGld N UBG 35.00 29.92 29.92 2 30.38 29.92 -1.08 -9.4 E-Trade Q ETFC 22 66.46 39.12 1101 61.19 7408 61.70 59.15 +.62 +23.4 eBay s Q EBAY 16 46.99 32.86 6880 34.01 52347 34.73 33.60 -.08 -9.9 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 26 26.24 125 26.35 26.02 +.22 -2.6 ECA MTrI N ECT .26e 13.5 5 2.55 1.45 48 1.95 208 1.95 1.90 +.01 -9.3 EDAP TMS Q EDAP 4.25 2.07 29 3.10 241 3.18 3.07 -.04 +8.0 EGBasMat N LGEM 10.05 seHealth Q EHTH 32.96 13.61 187 30.03 1944 32.96 25.40 +4.72 +72.9 ELF Inc n N ELF 26.00 9.30 815 11.67 6294 11.77 10.16 +1.49 -47.7 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 23 25.76 72 26.30 25.70 -.24 -10.2 EMCOR N EME .32 .4 23 85.08 62.15 203 77.94 1119 78.27 75.89 +1.18 -4.7 EMX Roy g A EMX 1.47 .67 76 1.13 556 1.20 1.02 -.05 +36.0 ENDRA n Q NDRA 5.88 1.55 302 2.70 554 2.94 2.01 +.38 -44.5 ENGlobal Q ENG 4 1.47 .73 2 1.02 162 1.12 1.00 +17.2 ENI N E 1.29e 3.6 40.15 30.13 99 36.21 900 36.85 35.42 -.23 +9.1 EOG Rescs N EOG .88f .8 131.60 81.99 4471 114.77 18006 123.57 114.05 -8.00 +6.4 EP Energy N EPE 3.54 1.27 1629 1.43 7821 1.71 1.37 -.26 -39.4 EPAM Sys N EPAM 69 137.73 77.96 310 134.99 2242 135.29 127.87 +4.72 +25.7 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 299 70.30 1357 70.48 67.51 +2.70 +7.4 EPR pfC N EPRpC 1.44 5.1 28.96 23.38 0 28.46 79 28.47 27.61 +.51 +5.7 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 6 35.87 7 35.97 35.61 +.59 -2.7 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 13 23.63 35 23.64 23.28 +.26 -5.6 EQT Corp N EQT .12 .2 66.03 43.70 3407 49.53 16800 50.73 48.70 -.28 -13.0 EQT GP n N EQGP 1.03e 4.6 11 30.74 21.05 217 22.40 1076 23.45 21.82 -.78 -16.7 EQT Mid N EQM 4.36f 8.0 11 77.97 48.91 908 54.68 3651 56.67 53.52 -1.54 -25.2 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.98 48 16.05 15.61 -.06 +2.0 ETF SITRis N RISE 25.18 22.59 24.71 37 24.76 24.61 -.11 +4.0tETF JrSil N SILJ 13.81 8.64 68 8.97 400 9.76 8.64 -.76 -21.0 ETF Cyber N HACK 39.67 28.50 227 38.14 1343 38.25 37.12 +.11 +20.5 ETF MobP N IPAY 41.68 31.02 210 40.74 606 40.79 39.92 +.21 +16.8tETF M AlH N MJ 39.72 25.10 211 27.23 1336 27.28 25.10 +.68 -6.9 ETF M Vid N GAMR 55.00 42.39 47 45.62 277 46.92 44.80 -1.49 -4.8 ETF Drone N IFLY 38.00 33.54 2 35.75 12 35.75 35.08 +.41 -4.3 ETF AIPw n N AIEQ 29.31 24.03 35 29.09 240 29.14 28.55 +.11 +12.4 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5 BlStIsrTc n N ITEQ 36.64 30.11 6 35.13 41 35.35 34.61 -.13 +11.1 ETF Clim N ETHO 37.32 30.23 36.68 6 37.01 36.46 -.07 +7.9sETFAlpAlt N ALFA 49.71 40.12 3 49.38 13 49.71 48.22 +.08 +15.3 ChngFnDvr N CHGX 20.37 18.02 20.04 2 20.04 19.90 +.33 +7.0tETF EmM n N EEMD 28.41 22.73 1 23.06 8 23.14 22.73 -.22 -11.8 ETF spx H n N SPDV 28.19 25.00 14 27.71 27 27.78 27.12 +.47 +6.0 ETF AptF n N FTVA 30.36 24.74 6 29.10 183 29.42 28.80 +.10 +7.2 ETF GOP n N MAGA 29.82 24.92 2 28.25 13 28.25 27.72 +.24 +1.2sNtDUSEq ef N MXDU 28.92 25.93 1 29.08 2 29.26 28.80 +.17 +2.4 ETF RvCp n N RVRS 16.80 14.84 4 16.72 53 16.72 16.42 +.18 +5.1 ETF BrVl n N BVAL 16.70 14.46 15 16.00 28 16.01 15.76 +.05 +.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 4 35.51 57 35.86 34.57 +.28 +8.2tGlGoGld n N GOAU 14.13 10.52 14 10.75 156 11.95 10.41 -1.18 -17.3 ETF OCIO n N OCIO 27.81 25.44 26.61 4 26.68 26.42 -.29 -.6 ETF Seren N ICAN 29.52 25.44 0 29.34 4 29.40 28.97 +.30 +8.1 PremisCap N TCTL 31.57 27.97 0 30.82 11 30.82 30.46 +.22 +2.8 AptBehMo N BEMO 36.09 27.34 16 33.69 151 34.57 33.50 -.63 +11.1 EtfLonCanc Q CNCR 32.32 21.75 9 24.06 83 24.52 23.72 -.36 +1.2 EtfAlpSmC Q SMCP 27.51 23.22 26.95 5 27.32 26.95 -.05 +3.3 EtfUSGblJ N JETS 34.75 27.69 7 31.16 36 31.35 30.40 +.39 -4.3 EtfDiaHVal N DHVW .99e 2.9 33.91 30.05 4 33.79 13 33.79 33.20 +.19 +1.2 EtfValidea Q VALX 30.43 26.30 0 29.48 1 29.53 29.02 +.08 +1.7 EtfInfcMLP N AMZA 2.08 25.9 9.44 6.55 742 8.04 4141 8.12 7.83 -.08 -6.6 ETF BioPr n N BBP 46.80 37.33 3 43.38 9 43.78 42.67 -.47 +7.0 ETF ClinT n N BBC 36.25 25.88 30 32.42 58 33.00 31.89 -.46 +14.0 InfrCpPfd N PFFR 26.27 23.61 1 24.85 6 24.85 24.62 +.16 -.8 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 11 24.26 81 24.33 24.20 +.03 -3.8 Etf VirtEM N EMEM 28.57 22.20 2 22.29 4 22.43 22.25 -1.08 -14.9 IsectPsGr ef Q PMPT 28.26 25.08 27.47 +.9 ETF Virt n N CUMB 26.08 24.38 1 24.87 14 24.92 24.79 -.11 -2.4tETF PrMtl N GLTR 68.06 56.32 28 57.67 350 58.72 56.32 -1.44 -11.3 ETFS Com N BCI 25.95 18.58 16 23.42 137 23.55 22.97 -.16 -4.3 ETFS Comd N BCD 28.39 24.21 1 25.23 4 25.40 24.71 -.33 -2.0 ETFS EnCm N BEF 29.22 23.77 0 27.92 5 28.08 27.56 -.19 +10.0tETFSGold N SGOL 132.10 113.30 108 114.37 227 116.09 113.30 -2.60 -9.3tETF Pall N PALL 107.47 79.61 18 86.50 139 86.50 79.61 +.09 -14.8tETF Plat N PPLT 97.94 71.92 46 75.01 909 77.29 71.92 -3.74 -15.2 EVO Pay n Q EVOP 24.63 19.00 162 21.65 969 22.16 20.00 +1.06 +13.8 EXFO g Q EXFO 4.70 3.17 1 3.75 98 3.85 3.70 -.08 -13.8 eXp Wrld n Q EXPI 19.00 10.89 85 15.90 783 18.00 15.10 -1.16 +3.3 EagleBncp Q EGBN 14 69.80 46.20 122 54.10 588 54.79 53.35 +.20 -6.6 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 18.75 7 19.30 18.75 -.21 -10.5 EagleBkS rs Q EGLE 6.14 4.18 163 5.28 1798 5.41 5.08 -.12 +17.9 EagleCGr A GRF .50e 2.3 8.59 7.16 3 7.98 10 7.98 7.80 +.04 +.5 EaglFnB n Q EFBI .96f 6.1 19.57 15.50 0 15.78 0 15.78 15.78 -.35 -2.4 EagleGrInc N EGIF 1.31 8.3 17.05 14.83 24 15.69 71 15.75 15.60 +.11 -5.4 EagleMat N EXP .40 .4 23 122.49 86.51 306 94.39 2357 97.67 94.28 -2.86 -16.7 EaglePhm Q EGRX 39 85.66 48.84 294 78.14 1142 81.50 73.86 -1.20 +46.3 EaglePtCr N ECC .80 4.4 21.60 17.28 97 18.29 475 18.46 18.21 -.12 -2.8 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 15 25.42 30 25.75 25.30 +.13 -1.6 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 6 26.40 17 26.53 26.26 +.10 +.4 EagleP27 n N ECCY 26.75 24.80 1 25.69 7 25.77 25.65 +.04 +1.2tEarthstone N ESTE 62 12.16 7.45 111 8.11 1329 8.37 7.45 -.29 -23.7 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 538 64.60 3595 64.94 62.36 +.33 +6.2sEastrAcq n Q EACQ 10.50 9.45 51 10.35 319 10.50 10.25 +2.5 EastGvP n N DEA 1.04 5.1 31 22.32 18.73 545 20.45 2595 20.47 19.54 +.82 -4.2 EasternCo Q EML .44 1.6 39 31.00 24.00 37 28.30 166 28.70 25.80 +2.00 +8.2sEastgrp N EGP 2.56 2.6 43 98.17 77.74 128 98.97 640 99.01 95.40 +2.71 +12.0 EastChem N EMN 2.24 2.3 13 112.45 82.40 766 97.69 4281 100.40 95.85 -2.18 +5.5tEKodak N KODK 13.28 2.75 142 2.85 1947 3.20 2.75 -.30 -8.1 EastsDist n Q EAST 9.25 3.53 16 7.69 134 8.10 7.14 -.21 +90.8 Eaton N ETN 2.64 3.3 19 89.85 69.82 1620 81.00 12214 81.52 78.75 +.45 +2.5 EatVn 22 n N EFL 10.09 9.08 61 9.35 176 9.42 9.33 +.05 +1.2 EatV HiIn21 N EHT .60 6.2 10.44 9.34 67 9.65 240 9.71 9.52 +.11 -3.5 EV GlInBu s Q EVGBC 100.02 49.99 100.02 1 100.02 99.98 +100.1 EV CAMu A EVM .68 6.6 12.50 10.15 17 10.35 195 10.39 10.32 -.01 -10.0 EVCAMu2 A EIA .62 5.7 13.00 10.55 5 10.83 37 10.90 10.73 +.10 -5.8 EVCAMu A CEV .71 6.2 12.87 11.23 12 11.45 46 11.48 11.35 +.06 -5.8 EatnVan N EV 1.24f 2.3 19 60.95 45.06 309 53.08 2243 53.23 51.77 +.72 -5.9 EV EnEq N EOI 1.04 6.5 16.46 13.18 88 15.85 329 15.97 15.63 +.06 +9.2 EV EEq2 N EOS 1.05 6.0 17.78 14.42 195 17.50 577 17.70 17.46 -.11 +15.0 EV FltRt N EFT .91 6.2 15.29 14.03 107 14.82 503 14.85 14.67 +.07 +3.4 EVFltRtIP N EFF 1.13 7.0 17.13 15.93 47 16.10 170 16.19 15.96 +.01 -1.3 EV LtdDur A EVV 1.22 9.6 14.10 12.47 253 12.76 1371 12.77 12.57 +.16 -6.5 EV MAMu A MAB .65 5.1 15.50 12.35 4 12.79 30 12.82 12.71 -.04 -3.2 EVMAMu A MMV .69 5.4 14.04 12.26 18 12.66 57 12.72 12.66 -.04 -3.4 EV MIMu A MIW .71 5.4 14.39 12.52 13.08 5 13.13 13.02 +.02 -2.8 EVMIMu A EMI .71 5.5 13.50 12.04 1 12.89 4 12.90 12.84 -.01 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 28 11.80 285 11.80 11.73 +.02 -5.7 EVMuni2 A EIV .70 5.8 12.95 11.47 20 11.92 57 12.04 11.90 -.05 -3.2 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.80 72 19.99 19.76 -.03 -4.4 EV MuIT N EVN .85 7.2 13.09 11.39 35 11.85 220 11.89 11.81 +.02 -4.4 EV NMuOp N EOT 1.03 4.7 23.54 19.90 18 22.09 120 22.97 21.91 -.11 -2.0 EV NJMu A EMJ .75 6.2 13.49 11.51 14 12.14 25 12.23 12.12 -.04 -2.3 EVNJMu A EVJ .73 6.2 12.95 10.99 7 11.75 61 11.96 11.73 -.03 +.1 EVNYMu2 A NYH .69 6.5 13.64 10.48 9 10.63 31 10.66 10.53 -8.1 EV NYMu A ENX .72 6.4 13.34 11.01 19 11.22 152 11.31 11.20 -9.0 EVNYMu A EVY .74 6.1 13.56 11.84 8 12.05 28 12.15 12.04 -.08 -5.2 EV 5-15Mu s Q EVLMC 99.97 49.97 0 99.96 0 99.96 99.96 -.01 +100.0 EV DivCrd s Q OKDCC 100.10 50.00 0 99.99 1 100.06 99.99 -.07 +99.8 EV OHMu A EIO .70 6.0 13.97 11.35 6 11.63 25 11.79 11.50 -.02 -8.4 EVOHMu A EVO .73 5.7 13.87 12.10 1 12.78 16 12.97 12.75 -.01 -1.9 EV PAMu A EIP .77 6.4 14.70 11.62 1 12.08 8 12.10 12.04 +.05 -2.9 EVPAMu A EVP .73 6.3 12.66 11.20 12 11.63 30 11.66 11.46 +.05 -4.6 EVRiskMgd N ETJ 1.12 11.3 9.92 8.74 142 9.92 933 9.92 9.73 +.06 +3.0 EV SrFlt N EFR .95 6.7 14.97 14.01 57 14.25 496 14.31 14.10 +.12 -1.3 EV SrInc N EVF .42 6.4 6.87 6.30 92 6.53 473 6.53 6.39 +.12 +.2 EVShDur N EVG 1.08 8.3 14.60 12.80 17 12.99 100 13.04 12.90 +.03 -9.5 EVTxABdO N EXD 1.16 12.7 11.98 8.94 32 9.12 149 9.14 8.99 +.10 -11.0sEV TxAd N EVT 1.74 7.1 24.43 21.36 92 24.46 450 24.46 23.98 +.26 +5.1 EV TxAG N ETG 1.23 7.0 18.45 16.06 70 17.67 551 17.88 17.48 -.23 +1.9 EV TxAOp N ETO 2.16 8.5 26.83 23.01 23 25.39 158 25.58 24.94 -.07 EV TxDiver N ETY 1.01 8.0 12.89 10.17 221 12.67 1980 12.73 12.52 -.09 +3.9 EVTxMGlo N EXG .98 10.2 9.84 8.02 467 9.58 3164 9.66 9.47 +2.1 EVTxBWIn N ETB 1.30 7.7 17.27 15.28 34 16.75 250 16.84 16.52 -.02 +.1 EVTxGBW N ETW 1.17 9.6 12.74 11.15 168 12.23 1043 12.30 11.98 +.16 +2.6sEVTxBWOp N ETV 1.33 8.2 16.16 14.19 177 16.16 965 16.20 15.93 +.14 +5.1 Ebix Inc s Q EBIX .30 .4 25 89.10 56.40 136 76.25 1224 77.80 74.60 -.15 -3.8 Echelon rs Q ELON 8.92 4.07 29 8.35 100 8.42 8.33 -.05 +50.7 EchoGLog Q ECHO 77 34.84 13.25 202 32.25 1154 33.15 31.61 -.65 +15.2 EchoStar Q SATS 14 62.29 43.33 144 48.32 926 49.32 47.41 +.67 -19.3 EclipseRs N ECR 23 2.79 1.23 393 1.58 4375 1.67 1.45 -.09 -34.2 tEco-Stim h Q ESES 1.62 .40 103 .48 408 .67 .40 -.09 -61.9 Ecolab N ECL 1.64 1.1 31 150.46 125.74 830 147.31 4157 148.05 145.00 +.45 +9.8 EcologyEn Q EEI .40 2.9 14.45 10.25 2 13.70 16 13.90 13.45 -.10 +30.5 Ecopetrol N EC .16e .8 23.34 9.00 695 20.49 5205 20.95 19.55 -.41 +40.1tEdenor N EDN 63.29 24.96 38 28.50 392 30.25 24.96 -1.60 -42.7tEdgeTher h Q EDGE 17.77 .81 72 .86 489 .92 .81 -.05 -90.8 Edgewater Q EDGW 7.30 4.25 1 5.00 15 5.18 5.00 -.12 -19.9 Edgewell N EPC 15 76.76 39.50 397 58.08 2921 58.27 55.79 +1.51 -2.2 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 3226 69.88 11216 70.62 66.38 +3.25 +10.5 EditasM n Q EDIT 45.02 17.35 381 29.86 2773 30.42 28.22 +.22 -2.8 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 494 41.39 4140 41.47 41.22 +.19 +18.5 EducDevel Q EDUC .40f 1.8 38 27.93 9.25 10 22.15 41 22.24 20.65 +1.50 +16.9 EdwLfSci s N EW 47 156.87 100.20 1420 139.77 6654 141.05 134.53 +1.71 +24.0 eGain Q EGAN 19.05 1.55 269 14.40 1261 14.65 13.63 +.10 +174.3 EgaletCp Q EGLT 1.59 .26 293 .30 3860 .36 .29 -.07 -70.2 eHiCarSvc N EHIC 14.65 8.89 54 12.77 247 12.96 12.71 -.08 +10.4 EidosThr n Q EIDX 24.75 14.11 135 18.15 481 18.96 16.36 +1.69 -21.5 EigerBio rs Q EIGR 18.00 7.46 75 11.85 407 11.90 9.50 +2.25 -15.1 8x8 Inc N EGHT 23.10 12.00 309 22.50 2284 22.65 21.80 +.10 +59.6 EksoBio n Q EKSO 4.77 1.02 959 2.72 9041 3.30 2.54 +.09 +27.7 ElPasoEl N EE 1.44 2.3 27 64.35 48.05 222 63.90 1910 64.10 62.25 +.55 +15.4 ElPasE pf N EPpC 2.38 5.0 51.33 43.06 0 47.24 3 47.96 46.60 +.74 -3.1sElPolLoc h Q LOCO 12.55 9.05 397 12.50 1780 12.60 11.35 +.90 +26.3 ElbitIm rs Q EMITF 3.23 1.90 0 2.24 4 2.26 2.07 -.03 -21.1 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 38 116.68 249 124.53 113.52 -2.71 -12.5 EldorGld g N EGO .02e 9 2.44 .80 4819 .94 28815 1.03 .90 -.08 -34.4sEldorRsts Q ERI 60 46.93 21.70 11807 45.95 20745 47.15 42.55 +2.45 +38.6 ElectSci Q ESIO 11 27.72 10.58 1130 22.89 3986 23.90 22.43 -.29 +6.8 ElectroSen Q ELSE 30 5.24 3.22 2 3.63 40 3.93 3.42 -.28 -10.5 electCore n Q ECOR 20.25 12.85 163 13.56 672 14.47 12.89 +.40 -31.7sElecVeh n Q SOLO 4.15 2.27 53 3.68 1573 4.15 2.85 +.91 +53.3 Electrmed A ELMD 20 7.96 4.60 0 5.21 15 5.25 5.05 +.13 -14.2 ElectArts Q EA 28 151.26 99.63 3734 128.01 22446 133.65 126.02 -3.31 +21.8 EFII lf Q EFII 43.89 25.28 184 33.90 1928 34.70 33.12 -.30 +14.8 ElevCr n N ELVT 11.27 5.90 126 9.78 675 9.85 9.27 +.35 +29.9sEliLilly N LLY 2.25 2.1 104.94 73.69 3824 105.55 19480 105.92 101.27 +3.86 +25.0 EllieMae N ELLI 72 116.90 79.71 357 102.65 1925 106.00 100.88 -2.34 +14.8 EllingtnF N EFC 1.76 10.7 10 16.55 14.12 22 16.47 142 16.50 16.30 +.02 +13.5 EllingtRM N EARN 1.48 12.8 15 14.95 10.23 104 11.59 412 11.60 11.10 +.38 -3.7 Ellomay A ELLO 11.09 7.50 1 8.78 2 8.78 8.23 +.76 -2.4sEllswthFd A ECF .80e 8.1 10.18 8.81 35 9.87 181 10.18 9.76 +.08 +4.9 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.55 13 24.70 24.55 -.20 -2.3 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 0 20.50 10 20.50 20.15 +.25 +5.3 EloxxPh n Q ELOX 24.60 11.11 162 11.95 348 15.94 11.42 -3.05 +4.8 EltekLtd rs Q ELTK 8.95 2.65 4 3.81 16 3.97 3.65 -.17 -6.6 eMagin A EMAN 2.30 1.23 39 1.65 522 1.75 1.50 -.08 EAndinA N AKO/A .68e 3.4 28.25 19.23 20.15 1 20.44 19.91 -.55 -24.0 EAndinB N AKO/B .74e 3.2 31.80 21.64 3 22.86 43 23.94 22.43 -.79 -21.9tEmbraer N ERJ .13e .7 28.55 18.29 997 19.68 6207 19.77 18.29 +.82 -17.8sEmclaireF Q EMCF 1.12 3.0 19 38.25 26.75 4 37.49 13 38.25 36.47 -.43 +23.5 Emcore Q EMKR 1.50e 17 9.25 4.40 12 4.70 741 4.90 4.45 -.15 -27.1tEmerExp n N EEX .29 1.8 24.56 15.29 93 15.85 802 16.09 15.29 +.21 -22.1tEmergeES N EMES 2.68m 10.45 5.30 315 5.55 2092 6.22 5.30 -.65 -22.8 EmergBio N EBS 34 60.00 34.56 238 59.27 1231 59.48 54.31 +4.24 +27.5 EmersonEl N EMR 1.94 2.6 29 75.25 57.47 2863 74.86 13792 75.07 72.41 +1.00 +7.4 EmerR hs A MSN 1.89 1.07 8 1.44 57 1.47 1.44 -.02 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 4.98 30 5.09 4.96 +.02 +41.5 EmpirRst rs Q NYNY 30.98 11.85 8 13.00 65 14.80 11.93 +.40 -51.9 EmpOPES N ESBA .34 1.9 21.25 15.17 14 17.71 118 17.72 16.03 +.77 -14.3 EmpOP60 N OGCP .34 1.9 20.90 15.28 9 17.67 16 17.72 16.55 +.74 -13.3 EmpOP250 N FISK .34 1.9 20.93 15.88 8 17.65 14 17.68 16.84 +.74 -13.5 EmpStRTr N ESRT .34 1.9 45 21.09 15.94 1925 17.74 4628 17.79 16.78 +.76 -13.6 EmployH N EIG .80 1.8 15 50.45 38.35 133 44.05 624 44.50 43.50 +.25 -.8 EElChile N EOCC 1.07e 5.3 29.41 19.32 10 20.10 119 21.07 20.05 -.94 -25.3 EnLinkLP N ENLK 1.56 8.6 18.58 12.75 519 18.09 4170 18.25 17.32 +.27 +17.7 EnableMid N ENBL 1.27 7.4 19 19.27 12.89 567 17.25 4151 17.89 17.00 -.44 +21.3 EnantaPh Q ENTA 52 127.77 37.13 288 92.58 1571 93.95 85.75 -1.37 +57.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 452 10.94 1739 10.94 10.47 +.07 -18.3 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 1969 11.53 7316 11.57 11.05 -.01 -16.5 Enbridge N ENB 2.68 42.10 29.00 3958 36.03 12202 36.07 34.49 +.15 -7.9 EnCana g N ECA .06 .5 21 14.31 8.79 5296 12.57 30060 13.52 12.41 -.95 -5.7sEncompHlth N EHC 1.08 1.3 30 80.13 43.27 578 80.75 2738 80.92 78.89 +1.77 +63.4 EncoreCap Q ECPG 11 52.00 35.15 227 40.15 1874 41.15 38.95 +.30 -4.6 EncorW Q WIRE .08 .2 16 58.70 37.30 93 50.30 425 51.00 48.70 -.25 +3.4 EndvSilv g N EXK 37 3.35 1.94 1232 2.20 7363 2.49 2.09 -.32 -7.9 Endo Intl Q ENDP 17.34 5.27 4678 15.64 31933 16.28 14.56 -.01 +101.8sEndocyte Q ECYT 17.70 1.17 969 17.94 3462 18.10 15.63 +2.01 +319.2tEndologix Q ELGX 6.72 2.35 577 2.54 5415 3.01 2.35 -.45 -52.5 EndurIntl Q EIGI 10.95 6.95 406 9.40 2623 9.68 8.90 +.25 +11.9 EnduroRT N NDRO 1.45e 42.6 9 4.41 2.33 93 3.40 334 3.60 3.40 -.05 +7.9sEnergen N EGN .08 .1 27 78.30 47.77 2192 76.72 24304 78.48 70.56 +4.49 +33.3 Energizer n N ENR 1.16 1.8 22 65.57 40.64 449 64.33 2208 64.56 62.08 +1.91 +34.1 Energous Q WATT 33.50 6.91 355 12.67 2232 14.59 12.17 -.94 -34.9 EngyFocus Q EFOI 3.46 1.75 13 2.18 55 2.28 2.02 -.10 -11.0 EnFuel grs A UUUU 3.64 1.30 775 3.33 5046 3.54 3.00 +.22 +86.0 EnrgyRec Q ERII 11.30 6.13 338 9.10 1747 9.71 8.80 -.57 +4.0 EgyTrEq s N ETE 1.22 6.8 21 19.34 12.80 7064 17.92 34670 18.15 17.00 -.19 +3.8 EngyTrfPt N ETP 2.26 9.9 22 24.38 15.06 8436 22.93 38770 23.05 21.65 -.06 +28.0 EnrgXXi hn Q EGC 17.04 3.41 190 9.03 2338 9.07 8.96 +.04 +57.3 Enerpls g N ERF .12e 1.0 16 13.87 8.23 426 12.28 3058 13.13 12.11 -.74 +25.4tEnersisAm N ENIA .21e 2.6 12.11 7.73 561 7.93 3183 8.01 7.73 -.03 -29.0tEnerChile N ENIC .22e 4.5 6.57 4.72 523 4.84 2412 4.96 4.72 -.14 -14.8 EnerSys N ENS .70 .9 28 83.00 61.33 121 78.70 785 78.81 74.91 +3.09 +13.0 Engility N EGL 36.51 21.19 127 34.60 748 34.61 32.93 +1.31 +22.0 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 190 17.35 1537 17.45 16.70 -1.4 Ennis Inc N EBF .90f 4.3 16 22.98 17.65 86 21.10 395 21.25 20.35 +.55 +1.7 EnovaIntl N ENVA 20 39.00 11.15 284 35.50 1388 35.75 33.25 +1.80 +133.6 Enphase Q ENPH 7.60 .76 4665 4.77 26413 5.69 4.40 -.94 +97.9 EnPro N NPO .96 1.3 42 94.79 63.73 128 75.00 772 75.14 71.52 +2.39 -19.8 ENSCO N ESV .04 .6 8.00 4.10 13097 6.17 70114 7.11 6.03 -.97 +4.4 Enservco A ENSV 1.50 .31 266 .73 1026 .89 .71 -.16 +13.4 EnsignGp s Q ENSG .18 .5 26 40.09 19.40 180 37.17 1275 37.49 35.14 +1.23 +67.4 EnstarGp Q ESGR 29 237.30 183.85 18 211.65 116 213.85 206.94 +2.55 +5.4 EnSync A ESNC .65 .32 40 .36 164 .36 .34 +.01 -10.6 EntegraFn Q ENFC 21 30.70 22.45 13 28.25 53 28.70 26.85 +.40 -3.4 Entegris Q ENTG .28 .9 28 39.55 23.05 1168 32.40 3969 35.40 32.15 -2.40 +6.4tEnteraBi n Q ENTX 7.60 4.50 6 5.10 25 5.50 4.50 -.35 -18.8 Entercom N ETM .36 4.9 9 12.43 6.30 1090 7.35 4923 7.75 7.30 -.35 -31.9 EntArk66 n N EAI 1.22 5.0 25.29 23.08 9 24.59 130 24.67 24.41 +.12 -2.1 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 24.04 25 24.04 23.60 +.14 -3.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 5 24.53 20 24.63 24.30 -.09 -2.7 Entergy N ETR 3.56 4.2 37 87.85 71.95 1277 85.32 11031 85.62 83.02 +1.93 +4.8 EntLA 66 N ELC 1.22 5.0 25.17 23.08 12 24.47 47 24.55 24.25 +.12 -1.4 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.14 21 25.23 25.04 -.01 +.2 EntLA 63 N ELU 1.18 5.0 25.72 22.61 4 23.70 42 23.70 23.42 +.09 -4.5 EntMS FtM N EMP 25.49 23.18 5 24.38 84 24.43 24.26 +.09 -3.1 EntgyNO n N ENO 28.45 24.25 2 25.38 20 25.56 25.36 +.06 -.9 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 2 24.90 11 24.93 24.55 +.17 -.3 EntgyTx64 N EZT 1.41 5.5 27.36 25.02 0 25.75 9 26.43 25.68 -.20 -2.9 EntBcpMA Q EBTC .58 1.6 18 44.14 30.00 19 36.01 57 37.29 35.80 -.49 +5.8 EntFinSv Q EFSC .48f .8 18 58.15 36.65 48 57.05 379 57.25 56.00 +.70 +26.4 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 4928 28.79 18297 29.68 28.45 -.81 +8.6 Entravisn N EVC .20 3.9 52 7.90 3.90 648 5.15 2616 5.45 5.05 -.25 -28.0 EntrResc A EGI .69 .34 53 .37 707 .43 .35 -.04 -38.6 Envestnet N ENV 48 62.95 38.00 274 58.95 1287 60.75 58.50 +18.3sEnviroStr A EVI .20e 93 47.15 21.30 4 45.55 67 47.15 40.91 +2.80 +13.9 EnvisnHl n N EVHC 53.23 23.79 1465 44.96 10319 45.25 44.62 +.29 +30.1 Enviva n N EVA 2.52f 8.2 32.28 25.01 27 30.85 181 32.10 30.10 -.47 +11.6 EnzoBio N ENZ 11.50 3.95 116 4.07 337 4.19 3.99 -.07 -50.1 Epizyme Q EPZM 21.40 8.61 241 10.55 1468 10.90 9.85 +.53 -15.9 ePlus s Q PLUS 26 107.25 67.65 207 99.40 474 101.65 95.61 +1.45 +32.2 Equifax N EFX 1.56 1.2 23 143.41 89.59 902 133.09 3250 133.12 127.80 +4.73 +12.9 Equinix Q EQIX 9.12 2.1 495.35 370.79 487 438.77 2936 444.72 432.58 +1.53 -3.2 EqtyBcsh n Q EQBK 44.30 32.93 42 41.41 250 42.24 40.84 +.19 +16.9 EquityCmw N EQC 32 32.31 27.96 827 32.03 3114 32.06 31.46 +.47 +5.0 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 0 26.10 12 26.18 26.01 -.9sEqtyLfPrp N ELS 2.20 2.3 28 95.07 79.78 344 95.48 1883 95.53 91.18 +4.13 +7.3 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1301 67.85 6026 67.88 65.63 +1.89 +6.4tEquusTR N EQS 27 2.54 2.13 97 2.13 125 2.16 1.95 -.02 -11.3 EraGroup N ERA 11 14.23 8.10 72 11.91 290 12.52 11.43 -.62 +10.8 Ericsson Q ERIC .13e 1.7 8.39 5.52 1581 7.83 8812 7.90 7.63 +.08 +17.2 ErieInd Q ERIE 3.36 2.7 31 128.91 106.63 14 126.54 120 127.01 123.96 +1.30 +3.9 Eros Intl N EROS 16.90 6.65 559 12.05 1417 13.60 11.85 -1.35 +24.9tErytechP n Q ERYP 30.56 9.72 0 10.26 3 10.38 9.72 +.02 -53.4 Escalade Q ESCA .50 3.9 13 15.25 11.65 5 12.90 40 13.48 12.41 -.55 +4.9sEscoTech N ESE .32 .5 23 67.40 51.45 86 67.85 405 68.00 64.65 +2.30 +12.6 Esperion Q ESPR 82.68 33.06 1198 48.12 3036 50.48 45.25 +2.05 -26.9 Espey A ESP 1.00 3.8 53 29.97 21.07 0 26.00 1 26.10 26.00 +8.5 EsqFnHld n Q ESQ 29.45 14.51 9 25.22 108 25.50 24.09 +.86 +27.8 EssaPh gs Q EPIX 12.74 2.00 2 3.15 24 3.35 3.05 -.01 -28.1 Essendant Q ESND .56 3.7 17.08 7.20 155 15.08 782 15.79 14.59 -.49 +62.7 Essent N ESNT 9 50.08 32.73 460 41.78 2456 41.90 40.59 +.79 -3.8 EssentPr n N EPRT 14.15 13.27 360 13.93 1337 14.12 13.69 -.03 +1.8 EssexPT N ESS 7.44f 3.1 29 270.04 214.03 263 243.34 1456 243.39 234.99 +6.72 +.8 EstLab n Q ESTA 27.76 24.11 52 26.44 474 27.70 25.05 -.11 +6.8 EsteeLdr N EL 1.52 1.1 46 158.80 98.16 4381 135.94 13143 138.98 131.23 +3.21 +6.8 Esterline N ESL 20 96.95 67.15 110 85.40 631 87.15 84.25 +.30 +14.3tEstreAm n Q ESTR 13.38 7.05 5 7.00 34 7.75 6.99 -.65 -19.0tEtfSilver N SIVR 17.70 13.99 95 14.42 623 14.85 13.99 -.50 -12.7 EthanAl N ETH .76 3.3 16 32.90 21.50 355 23.05 1303 23.15 22.05 +.95 -19.4 Etrac2xMtg N MORL 3.31e 20.5 19.30 12.50 155 16.16 649 16.16 15.45 +.63 -8.4 Et2xDJDiv N DVYL 3.55e 4.7 77.86 60.01 4 74.93 14 75.00 72.18 +2.33 +2.3 Etr2xHomb N HOML 70.00 34.00 1 41.73 2 42.16 40.95 -.01 -30.7 EtrCrdOil n N OILX 43.69 27.56 38.76 1 40.14 38.75 -1.00 +18.9 EtHiDLwV N HDLV 2.57e 9.3 33.35 23.58 5 27.58 24 27.69 26.14 +1.08 -14.3 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 95 15.76 514 15.80 15.47 +.08 -13.0 EtrcDvsHi N DVHL 2.85e 14.1 21.75 17.57 6 20.27 29 20.27 18.78 +.19 +.3 EtrWFxEn N LMLP 1.90e 11.1 19.00 14.10 12 17.12 61 17.50 16.71 +.12 +8.8 EtracReit N LRET 2.00e 7.7 27.57 19.32 1 26.00 2 26.00 24.68 +1.15 -1.1 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 148.89 10 170.30 112 171.08 162.68 +3.88 -1.0tFI EnhEu n N FIEE 202.02 151.30 1 155.91 5 159.25 151.30 -2.09 -12.1 Etr SP MLP N MLPZ .06p 51.00 31.45 2 45.14 5 45.14 43.42 -1.06 +5.3 Etr MLP In N MLPQ .08p 44.40 25.63 20 38.79 202 40.70 36.74 -.91 +2.9 EtrAlerTRt N AMUB .36p 19.27 16.38 18.27 0 +5.6 EtrBCmdty N UCIB 16.21 14.55 14.83 -1.2 EtrWFBsD N BDCZ .91e 26.16 19.08 20.70 0 20.70 20.70 -.07 -.8 Etr2xLevLg N LBDC 2.89e 17.9 18.82 13.65 16.11 0 16.11 16.11 -.11 -1.2 EtrMtgReit N MRRL 1.70e 19.15 11.51 3 16.05 24 16.05 15.41 +.57 -9.4 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 29 19.07 154 19.12 18.07 +.76 -2.9 Etsy n Q ETSY 68 50.60 15.27 2651 46.53 13491 47.39 43.95 +.47 +127.5 EuroTech Q CLWT 8.45 2.00 7 4.00 61 4.05 3.75 +.10 +20.8 Euronav n N EURN 2.41e 10.10 6.90 855 8.00 3467 8.30 7.63 -.35 -13.5 Euronet Q EEFT 22 101.07 70.67 141 95.00 973 95.09 92.78 +.68 +12.7 EuroEqFd N EEA .17e 1.9 10.88 9.10 14 9.15 37 9.40 9.11 -.15 -7.3 Euroseas rs Q ESEA 2.73 1.26 7 1.65 42 1.68 1.53 +.02 -3.1 EvansBc A EVBN .92f 1.9 19 49.23 37.80 10 47.20 30 47.57 46.75 +.45 +12.6 EveloBio n Q EVLO 16.75 11.10 91 12.45 281 13.76 12.15 -.68 -23.4 Ever-Glory Q EVK 7 4.50 1.96 0 3.50 6 3.60 3.02 +.28 +48.9 EverQuo n Q EVER 22.09 13.81 31 14.23 368 15.29 14.02 -.49 -21.0sEverbrdg n Q EVBG 56.25 21.83 204 54.86 1875 56.25 51.01 +3.31 +84.6 Evercore N EVR 2.00f 1.8 25 117.49 69.55 282 109.65 2058 113.15 109.60 -.30 +21.8 EverestRe N RE 5.20f 2.4 24 270.94 208.81 257 218.40 1227 220.97 213.12 +3.23 -1.3sEvergy N EVRG 1.60 2.8 25 58.22 47.06 3745 57.87 10033 58.22 57.01 +.19 +9.6 EveriHldgs N EVRI 8.99 6.08 482 8.07 2091 8.20 7.71 +.12 +7.0 EversrceE N ES 2.02 3.2 21 66.15 52.76 1021 63.24 6985 63.47 61.23 +1.89 +.1 EvrspnTc n Q MRAM 19.25 6.40 36 8.75 235 9.00 8.48 -.24 +16.7 Evertec N EVTC .40 1.6 20 25.10 12.60 374 24.50 2108 24.55 23.60 +.15 +79.5 EvineLive Q EVLV 1.74 .76 70 1.26 627 1.37 1.24 -.05 -10.0 EvofemBio Q EVFM 12.56 .30 25 2.16 521 2.44 2.02 +.05 +10.8tEvogene Q EVGN 4.97 2.59 2 2.77 27 2.87 2.59 -.06 -9.8 EvokePhm Q EVOK 4.09 1.85 56 2.44 1317 2.90 2.10 -.08 +8.0sEvolentH n N EVH 24.15 10.30 511 23.70 4428 24.15 22.15 +1.75 +92.7 Evolus n Q EOLS 39.50 6.75 409 19.75 1556 21.00 18.38 -1.01 +71.7 EvolPetrol A EPM .40 4.0 21 12.00 6.35 64 9.90 675 10.30 9.65 -.35 +44.5tEvolvgSys Q EVOL .44 18.3 6 5.85 2.05 11 2.40 145 2.65 2.05 -.20 -48.9 EvoquaWt n N AQUA 25.36 17.58 286 18.72 3680 19.07 18.21 +.40 -21.0 ExOne Q XONE 12.50 6.16 107 7.47 972 7.63 6.34 +.75 -11.1 ExactSci h Q EXAS 71.60 37.30 1011 48.84 6286 50.09 47.78 -1.09 -7.0sExantasCap N XAN .20 1.7 12.05 8.51 352 11.96 1771 12.05 11.79 +.12 +27.6 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.4 20.00 18.08 45 18.44 263 18.46 18.28 +.06 -5.3 ExTrRobo N ROBO .07e .2 46.20 37.50 347 40.33 1428 40.64 39.44 -.38 -2.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 38

ExTTactUS N HTUS 29.30 24.04 2 27.45 21 27.53 27.16 -.05 +1.1 ETF IndExp N TETF 21.64 16.10 1 19.32 8 19.32 19.04 +.14 +1.4 RxVlmxInF A VMIN 46.55 2.37 38 3.34 245 3.34 3.12 +.04 -90.3tETEMeCmc N EMQQ .02p 43.50 31.06 75 32.30 1087 34.00 31.06 -1.93 -15.1 ExelaTch n Q XELA 6.54 4.15 154 5.52 562 5.65 4.94 +.26 +7.2 Exelixis Q EXEL 24 32.50 18.50 2820 19.20 13696 20.55 19.12 -1.20 -36.8sExelon N EXC 1.38f 3.1 13 44.44 35.57 7729 44.53 34146 45.05 43.00 +1.75 +13.0 ExlSvcHld Q EXLS 50 64.34 52.52 160 60.58 434 60.62 58.00 +1.89 +.4 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 858 131.03 5750 134.23 129.91 -.86 +9.4 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.60 712 74.01 6143 74.43 71.25 +.93 +14.4 Exponent s Q EXPO .52 1.0 39 52.63 31.73 170 50.80 811 52.15 49.81 +.45 +42.9 Express N EXPR 33 11.34 5.28 1215 10.36 6906 10.75 9.90 -.17 +2.1sExpScripts Q ESRX 11 87.69 55.80 2779 87.39 25064 87.69 83.58 +3.75 +17.1 ExtendStay Q STAY .88f 4.2 43 22.44 16.27 1009 20.79 8967 21.26 20.63 -.29 +9.4 Exterran n N EXTN 33.69 23.29 128 27.37 752 28.81 27.16 -1.02 -12.9 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 626 95.18 3598 95.49 92.29 +2.28 +8.8 ExtrOilGs n Q XOG 17.42 10.28 1633 11.58 10250 12.46 11.10 -.69 -19.1 ExtrmNet Q EXTR 15.55 5.35 2096 6.26 10526 6.50 6.04 -.20 -50.0 ExxonMbl N XOM 3.28 4.2 17 89.30 72.16 10178 78.26 60243 79.75 76.51 -1.16 -6.4 EyePtPh Q EYPT 2.88 .93 277 1.99 1090 2.23 1.95 -.21 +84.3 EyegatePh Q EYEG 1.38 .29 48 .53 605 .54 .51 +.02 -50.1tEyenovia n Q EYEN 10.74 5.02 35 5.27 69 6.38 5.02 -.27 -46.9 Ezcorp Q EZPW 15 15.10 8.16 372 11.25 2490 11.83 11.15 -.30 -7.8F -:F5 Netwks Q FFIV 24 183.27 114.63 564 180.68 2649 182.48 176.00 +.70 +37.7 FAT Br n Q FAT .48 6.5 13.99 5.54 9 7.35 33 7.41 6.90 +.32 -17.6 FB Finl n N FBK .24 .5 16 45.43 32.95 39 44.23 265 44.38 43.24 +.57 +5.3 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 12 81.75 82 82.30 79.00 +.70 +17.4 FCB Fin N FCB 19 62.95 39.90 296 52.45 2448 52.50 50.55 +1.45 +3.2 FFBW n Q FFBW 12.50 10.30 3 11.21 4 11.28 11.20 -.09 +1.8 FGL Hldg n N FG 11.94 8.14 458 9.33 3159 9.45 9.22 +.01 -7.3 FLIR Sys Q FLIR .64 1.1 36 60.71 37.18 715 60.17 4212 60.65 59.35 +.80 +29.1 FMC Corp N FMC .66 .8 16 98.70 72.73 747 84.44 4352 87.65 82.46 -3.32 -10.8 FNBCp PA N FNB .48 3.6 13 14.92 12.02 1168 13.45 8295 13.47 12.93 +.35 -2.7 FNB FL pfE N FNBpE 31.65 27.64 1 28.87 16 29.13 28.30 -.03 -1.3 FNCB Bc n Q FNCB .16 1.8 10.00 7.97 11 8.83 17 8.84 8.41 +.33 -4.5 FTFQAntiB N BTAL 20.69 18.31 0 20.37 8 20.39 20.16 +.31 +5.6 FTFQMom N MOM 26.26 22.85 24.83 3 25.26 24.83 -.31 +3.3 FTFQuSize N SIZ 21.94 19.25 0 20.09 0 20.09 20.09 -.35 +.6 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.96 1 23.96 23.96 +.40 -3.6 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 21 67.70 41.90 11 64.30 88 66.40 63.35 -.50 +45.3 FS Bncp Q FSBW .56f .9 13 66.40 44.34 13 60.96 94 61.00 58.26 +1.04 +11.7 FS Invest N FSIC .76 10.1 9 8.75 6.95 918 7.50 7882 7.65 7.40 +2.0 FSB Bcp n Q FSBC 18.50 15.00 17.75 9 18.03 17.56 -.24 +4.4 FTD Cos Q FTD 14.13 3.25 81 3.80 1035 4.34 3.35 -.21 -47.1tFTE Net n A FTNW 26.25 14.10 15 14.16 137 16.80 13.88 -2.44 -14.2 FTI Cnslt N FCN 34 81.91 31.77 534 77.64 3948 81.60 75.64 -3.39 +80.7tFTS Intl n N FTSI 22.60 10.34 469 10.95 3694 12.59 10.34 -1.60 -44.2sFabrinet N FN 15 44.00 24.02 389 43.66 1993 44.00 41.20 +1.57 +52.1 Facebook Q FB 33 218.62 149.02 24819 173.80 128135 182.61 172.04 -6.46 -1.5sFactsetR N FDS 2.56 1.2 27 220.25 155.09 256 220.53 1017 220.74 212.55 +8.04 +14.4sFairIsaac N FICO .08 55 218.52 131.52 103 217.29 940 218.52 212.13 +3.33 +41.8 FDaves Q DAVE 9.65 3.43 51 6.35 391 7.25 6.18 -.55 -3.1tFangHldg N SFUN .20e 7.4 1 5.69 2.65 1267 2.70 4503 2.89 2.65 -.18 -51.6 Fanhua Q FANH .65e 2.6 43 38.24 8.27 203 25.26 1189 29.25 25.13 -3.32 +16.8 FarPtAc un N FPAC/U 10.45 10.13 12 10.20 73 10.25 10.17 +.02 +.4 FarmerBrs Q FARM 35.05 23.60 45 28.55 239 30.00 28.10 +.30 -11.2 FarmMer s Q FMAO .56f 1.3 28 49.99 27.05 8 43.88 36 45.77 43.50 -1.48 +7.5 FarmCB Q FFKT .50 .9 20 57.95 32.60 13 56.90 48 57.35 56.10 +.50 +47.8 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 45 15.70 149 16.15 15.60 -.35 +6.4 Farmland N FPI .20m 2.8 64 9.68 5.15 230 7.03 1893 7.06 6.19 +.41 -19.0 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 17 23.40 100 23.68 23.24 -.05 -9.2 FaroTech Q FARO 70.20 32.25 28 66.35 293 67.80 65.60 -.90 +41.2sFastenal Q FAST 1.60f 2.7 26 59.74 39.79 1514 59.51 10360 59.79 57.30 +1.80 +8.8 FateThera Q FATE 14.45 2.81 206 11.20 1600 11.72 10.69 -.30 +83.3sFauquier Q FBSS .48 1.9 51 24.12 17.24 5 25.80 20 25.83 22.25 +2.46 +17.8 FedExCp N FDX 2.60 1.1 11 274.66 204.69 803 246.94 4730 248.66 239.90 +5.18 -1.0sFedNatHld Q FNHC .32 1.2 23 26.40 9.78 209 26.19 505 26.61 24.24 +1.62 +58.1 FedAgric N AGM 2.32 3.0 99.11 62.72 90 76.73 414 81.46 75.03 -4.61 -1.9 FdAgricA N AGM/A 2.32 3.3 21 87.76 62.47 1 70.00 3 74.82 69.93 -5.52 -3.8 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.21 4 25.58 25.16 -.38 +.3 FAgMt pfB N AGMpB 1.72 6.7 28.05 25.52 2 25.82 5 25.99 25.80 -.22 -2.0 FAgMt pfC N AGMpC 1.50 5.8 29.25 25.68 1 26.00 2 26.12 25.69 +.15 -6.5 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 1179 129.36 2500 129.49 124.61 +4.32 -2.6 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 4 23.69 27 24.01 23.35 +.24 -5.9 FedSignl N FSS .28 1.1 32 28.32 17.95 136 26.36 1054 26.39 25.11 +1.16 +31.2 FedlStAc n Q FSAC 11.00 9.65 51 10.15 6685 10.20 10.10 +.27 +4.5sFedlStA un Q FSACU 11.10 9.53 3 10.85 387 11.10 10.61 +.40 +5.9tFedInvst N FII 1.08 4.7 8 36.76 22.06 584 23.10 5113 23.80 22.06 +.73 -36.0 FedPMu N FMN .88 6.6 14.96 13.18 17 13.46 62 13.50 13.42 +.01 -4.1 FenncPhr n Q FENC 14.99 7.55 47 9.73 301 10.61 9.52 -.28 -2.9 Ferrari n N RACE 149.85 103.65 394 120.80 3592 122.23 118.92 +.17 +15.2 Ferrellgs N FGP .40 11.4 5.75 2.87 159 3.51 656 3.54 3.34 +.17 -18.0 Ferro N FOE 17 25.50 18.46 294 21.29 2135 22.54 20.91 -1.20 -9.7tFerrogl n Q GSM .16 2.0 17.61 6.75 2395 8.00 10644 8.25 6.75 +.65 -50.6 FiatChrys N FCAU 24.95 12.35 3181 15.77 17401 16.18 15.33 -.37 -11.6 FibriaCelu N FBR .09e .5 22.05 11.35 771 19.30 4015 19.59 18.85 -.03 +31.3 Fibrocll rs Q FCSC 18.92 1.75 44 2.01 319 2.35 1.97 -.09 -37.2 FibroGen Q FGEN 68.55 40.26 206 60.70 2496 61.40 59.15 +.75 +28.1 FidCorpBd N FCOR 1.58 3.2 51.30 46.30 13 48.79 51 48.84 48.05 +.26 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.11 47 49.61 160 49.61 49.46 +.10 -1.0 FidTotBd N FBND 1.20e 2.4 50.80 48.42 222 49.04 323 49.09 48.86 +.04 -2.4 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 59.28 6 60.80 58.03 -.63 +43.5 FidCnsDis N FDIS .40e .9 44.43 34.66 94 43.86 485 44.24 43.37 -.13 +12.1 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 59 33.18 348 33.24 32.03 +.97 -3.3 FidEnergy N FENY .53e 2.6 22.21 17.01 169 20.27 1835 21.07 20.01 -.78 +1.1 FidFinan N FNCL .60e 1.4 43.90 34.85 149 41.41 885 41.45 40.61 +.33 +1.6sFidHlthCre N FHLC .70e 1.6 44.73 37.13 163 44.86 971 44.95 43.98 +.70 +12.2 FidIndls N FIDU .56e 1.4 41.28 34.01 53 39.32 438 39.37 38.23 +.50 +1.6 Fid Val n N FVAL 35.18 29.09 6 34.55 59 34.56 33.87 +.23 +5.1sFid Qual n N FQAL 34.09 28.61 67 34.09 932 34.17 33.54 +.31 +7.2 FidInfoTch N FTEC .42e .7 59.28 44.02 259 58.20 1480 58.81 57.45 -.10 +16.5 Fid Moment N FDMO 34.43 27.86 28 34.12 133 34.31 33.60 -.05 +9.1sFid LowVol N FDLO 33.08 27.81 48 33.15 135 33.21 32.59 +.42 +8.3 Fid RisR n N FDRR 32.71 27.94 48 31.97 357 32.06 31.30 +.34 +4.3sFid CoreD n N FDVV 30.63 26.24 38 30.83 187 30.84 30.10 +.48 +7.5 FidMsciRE N FREL .86e 3.4 25.36 21.73 157 25.28 610 25.30 24.51 +.72 +2.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 189 35.92 632 36.07 34.83 +.98 +4.1 FidTelecm N FCOM .76e 2.4 33.40 27.59 93 31.37 244 31.40 30.23 +1.09 +1.5 FidelMatls N FMAT .53e 1.6 37.11 30.82 26 33.81 528 34.10 33.00 -.23 -3.5 FidNasdIdx Q ONEQ 2.29e .7 311.39 243.11 22 307.30 165 309.43 304.00 -.43 +13.3 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 758 39.94 4816 40.10 39.04 -.06 +1.8 FidNatInfo N FIS 1.28 1.2 20 109.95 88.97 1072 107.10 6660 107.37 105.62 +.22 +13.8 FidelSo Q LION .48 2.0 16 27.05 20.28 92 23.98 461 24.10 23.44 +.22 +10.0 FidClayOp N FMO 1.72f 13.7 15.43 10.27 70 12.54 686 13.24 12.25 -.31 -4.6 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 49 14.78 272 14.89 14.68 -.03 -2.6 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 0 25.51 14 26.13 25.45 -.22 +2.0 FiestaRst Q FRGI 30.88 15.50 136 29.10 793 29.30 27.75 +.70 +53.2 FifthThird Q FITB .72f 2.4 8 34.67 24.66 4442 29.69 22546 30.04 29.04 +.35 -2.1 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 47 27.66 134 27.66 27.37 +.18 -2.9 51job Q JOBS 114.63 55.49 217 71.70 1981 74.49 66.59 -1.10 +17.8 58.com N WUBA 78 89.90 52.10 1946 66.65 13317 67.01 56.70 +.51 -6.9 FnclInst Q FISI .96 3.0 16 34.35 25.65 87 31.65 374 31.95 30.12 +.05 +1.8 Finisar Q FNSR 25.44 14.25 1054 19.13 8612 19.30 18.35 +.51 -6.0 FinjanH Q FNJN 3 5.07 1.66 231 3.75 1195 3.88 3.68 +.08 +73.6 FireEye Q FEYE 19.36 13.40 2174 14.43 14018 15.16 14.20 -.65 +1.6 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 534 55.95 2746 56.94 55.18 -.89 -.2sFstBcpPR N FBP 29 8.92 4.48 1255 8.79 13565 8.92 8.41 +.32 +72.4 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.00 6 29.95 31 30.51 29.36 -.02 +10.0 FtBcpNC Q FBNC .40 .9 25 43.13 29.81 99 42.33 417 42.46 40.99 +.99 +19.9sFstBcMiss Q FBMS .20 .5 26 41.00 26.10 35 41.15 151 41.15 39.20 +1.75 +20.3 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 78 14.45 188 14.50 13.85 +.45 +4.3 FstBusey rs Q BUSE .80 2.6 20 33.25 27.33 108 31.35 877 31.79 30.95 +.17 +4.7 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 13 22.11 66 23.00 22.08 -.92 FrstCap Q FCAP .92 2.3 19 43.02 31.30 1 39.24 3 39.24 38.33 +.96 +6.8 FstCash N FCFS .88 1.1 30 95.40 57.75 144 80.45 888 81.95 79.10 -.03 +19.3 FtChoBc n Q FCBP 33.50 26.09 22 27.12 125 27.50 26.83 -.30 -2.3 FCtzBA Q FCNCA 1.40 .3 23 463.44 323.74 24 456.46 170 458.35 441.45 +14.85 +13.3 FstCwlth N FCF .36 2.1 21 17.91 12.07 287 17.09 1792 17.13 16.67 +.33 +19.3 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.02 30 33.61 131 34.13 32.37 +.60 +17.0 FCmtyCp Q FCCO .40 1.5 21 26.25 19.60 14 25.90 82 26.25 25.25 +.25 +14.6sFtConnBcp Q FBNK .68f 2.1 21 31.90 23.25 70 31.90 285 32.00 31.10 +.45 +22.0 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 13 22.50 77 23.45 22.00 +.70 +23.0sFstData n N FDC 13 24.83 14.73 13476 24.86 91291 24.87 23.43 +.19 +48.8 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 50 32.18 161 32.37 31.52 +.51 +23.8 FFnclOH Q FFBC .80f 2.5 17 33.70 22.80 254 31.75 1198 31.75 30.80 +.70 +20.5sFstFnBksh Q FFIN .84f 1.4 30 60.05 37.31 120 60.20 898 60.25 57.80 +1.65 +33.6 FstFnIN Q THFF 1.02 2.0 18 53.05 39.55 22 51.65 104 51.85 50.40 +1.15 +13.9 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 22 17.96 109 18.00 17.28 +.56 +15.8 FstFound s Q FFWM 18 20.43 14.95 193 15.50 947 15.82 15.15 +.17 -16.4 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 3 25.75 21 26.19 24.90 -.14 +3.0 FsHawaii n Q FHB .96 3.3 32.36 26.30 1214 29.07 4847 29.17 28.45 +.44 -.4 FstHorizon N FHN .48 2.6 16 20.86 15.84 2399 18.65 13825 18.73 18.11 +.42 -6.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.49 8 25.49 25.36 +.12 +1.2 FstInRT N FR .87 2.6 22 34.04 27.61 489 33.45 2721 33.46 32.28 +1.01 +6.3 FIntntBcp Q INBK .24 .8 13 42.40 28.90 35 31.25 189 31.85 30.65 -.10 -18.1 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.76 6 26.32 25.76 -.45 -2.9sFstIntBc A Q FIBK 1.12 2.5 21 45.40 33.33 152 45.40 1049 45.45 43.30 +1.90 +13.4 FMajSilv g N AG 8.48 4.93 4639 5.25 27239 6.31 5.01 -1.23 -22.1 FstMerch Q FRME .88 1.8 21 50.44 37.09 102 48.85 558 49.10 47.12 +1.53 +16.1 FstMidIll Q FMBH .68a 1.6 18 42.46 30.01 21 41.45 124 41.73 40.40 +.80 +7.6 FMidBc Q FMBI .44 1.6 22 27.40 20.50 319 27.11 1777 27.14 26.54 +.32 +12.9 FstNwBc n Q FNWB 45 18.35 15.16 27 16.31 111 16.43 15.81 +.39 +.1 FstRepBk N FRC .72 .7 22 105.52 84.56 454 104.50 3614 104.73 100.15 +3.84 +20.6 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 25.24 12 25.35 25.18 -.04 -1.1 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 20 25.65 68 25.70 25.59 -.04 -1.8 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 2 25.49 27 25.70 25.43 +.07 -1.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 2 24.93 44 25.00 24.85 +.00 -1.9 FtRpBk pfG N FRCpG 26.96 24.09 6 25.00 26 25.18 24.87 -.04 -3.3 FstSavFin Q FSFG .60 .9 16 80.01 52.16 5 66.86 9 68.00 66.68 -.19 +17.3 FstSolar Q FSLR 31 81.72 45.26 1522 51.00 6200 53.04 49.97 -1.79 -24.5 1stSource Q SRCE 1.00f 1.8 20 59.33 44.59 17 56.75 163 57.38 55.68 +.60 +14.8 FTNDXTc Q QTEC .58e .7 83.42 62.88 143 78.10 1340 79.48 77.25 -.89 +8.6 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 28.35 25 28.69 28.25 -.31 -3.4 FtTr 22 n N FIV 9.98 9.02 27 9.25 402 9.37 9.25 -.05 +1.3 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.31 3 21.31 21.31 -.08 +1.5tFtTrGlob N FAM .90 9.2 11.97 9.62 17 9.73 260 9.81 9.62 -.10 -16.0 FT MCGr N FNY .15e .3 45.34 33.93 14 45.04 134 45.15 44.33 +.09 +14.9tFT AsiaPc Q FPA 1.01e 3.2 38.10 30.83 2 31.68 25 31.71 30.83 -.08 -11.3 FT Europe Q FEP .65e 1.7 42.49 35.70 69 37.66 709 38.29 36.89 -.57 -3.6 FT LatAm Q FLN 2.01e 10.9 23.27 17.33 1 18.36 51 19.15 18.36 -.48 -10.1 FT Brazil Q FBZ 1.62e 13.9 18.24 11.15 15 11.66 54 12.17 11.55 -.07 -24.9 FT China Q FCA .68e 2.5 34.79 24.90 3 26.75 28 27.83 26.00 -1.28 -9.9 FT Japan Q FJP .77e 1.4 63.38 53.24 7 53.94 79 54.59 53.36 -.84 -10.0tFT SKorea Q FKO .59e 2.4 32.08 24.33 24.56 41 24.56 24.33 -.24 -16.9 FT DevMkt Q FDT .96e 1.7 67.22 56.69 59 58.07 668 58.79 56.79 -.80 -6.9tFT EmMkt Q FEM .64e 2.6 31.32 23.98 118 24.55 2070 25.09 23.98 -.66 -12.0 FT Germny Q FGM 1.04e 2.2 55.51 45.17 20 47.11 75 47.11 45.69 +.21 -8.0 FT MCVal N FNK .40e 1.1 37.68 32.17 9 37.25 21 37.25 36.41 +.45 +2.7 FT Canada Q FCAN .29e 1.2 27.35 23.69 1 25.15 5 25.46 24.68 -.43 -5.2 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.36 1 32.36 32.36 -.77 -4.8 FT UK Q FKU 1.57e 4.2 43.39 36.85 37.73 24 38.28 37.14 -1.33 -5.4 FT Switzld Q FSZ .78e 1.5 56.74 49.30 2 50.91 21 51.20 50.39 -.30 -3.5tFT HKong Q FHK 2.82e 7.8 46.25 36.27 0 36.10 2 37.71 36.10 -1.72 -14.9 FT SCGr N FYC .04e .1 51.16 36.99 26 50.42 589 50.44 49.44 +.22 +18.6tFT EmMSC Q FEMS 1.65e 4.5 47.47 36.15 31 36.69 533 37.42 36.10 -1.06 -15.3 FTDvMkSC Q FDTS .97e 2.4 48.51 39.47 18 40.07 40 40.77 39.70 -.93 -9.7 FT SCVal N FYT .26e .7 39.88 32.07 9 39.38 90 39.54 38.59 +.11 +6.9tFT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 26 41.33 115 42.00 40.35 -.54 -5.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 5 35.74 6 35.80 35.41 -.14 +6.7tFstT BICK Q BICK .34e 1.3 33.60 25.99 4 26.48 100 27.04 25.99 -.57 -12.3tFTEurSelDv N FDD 1.09e 8.4 14.79 12.78 120 13.01 913 13.07 12.78 -.04 -5.2 FTDJMic N FDM .49e .9 52.62 41.86 8 52.32 54 52.44 51.77 +.16 +10.3tFT DynEq N FDEU 1.45 9.2 20.20 15.30 91 15.75 529 15.98 15.30 -.22 -15.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 4 22.02 18 22.51 21.82 -.02 FtTrMun n Q MCEF 19.39 17.65 0 17.93 4 17.98 17.92 +.09 -4.3 FtTEqCom N ERM 23.64 20.17 3 23.11 18 23.11 22.56 +.27 +3.4 FtT EqTact N TERM 23.62 19.41 10 23.10 39 23.10 22.61 +.30 +3.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 91 49.49 283 49.57 49.30 +.04 -2.5 FTNsdGrid Q GRID .19e .4 53.73 44.97 1 48.40 21 49.35 47.88 -1.07 -5.1 FTMltAInc Q MDIV 1.20e 6.3 19.45 17.60 72 18.93 398 18.93 18.62 +.23 -.4 FT PfdSec N FPE 1.02e 5.3 20.21 18.97 528 19.26 3160 19.31 19.17 +.03 -3.7 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 41 37.47 302 37.58 36.57 +.42 +6.4 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 265 51.21 1279 51.30 51.17 -.01 -.8 FTIntlMltA Q YDIV .99e 5.8 19.83 17.04 17.20 8 17.31 17.05 -.00 -7.7 FT BuyInc Q FTHI .96 4.1 24.00 21.53 5 23.19 41 23.19 22.89 +.19 -.5 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.94 264 49.94 49.51 +.15 -2.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 22.84 19 22.84 22.52 +.13 -1.0sFTEnhSht Q FTSM 1.11 1.8 60.09 59.92 542 60.08 2781 60.10 60.06 +.02 +.2 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 133 30.96 630 31.05 30.43 +.30 +3.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 235 29.85 450 30.20 29.77 -.31 +4.2 FT DWF5 Q FV .18e .6 31.08 24.74 407 30.54 1126 30.76 30.15 -.03 +10.8 FT HeitGl N PRME 20.81 17.96 1 20.54 7 20.54 20.05 +.36 +3.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 5 27.56 63 27.60 26.98 +.10 +.5 FT AI Rob n Q ROBT .07p 31.28 28.50 4 30.84 39 31.00 30.33 -.09 +7.3 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 22.44 5 22.45 22.12 +.14 +3.5 FT SmCap Q RNSC .22e 1.0 23.38 19.03 23.05 1 23.05 22.73 +.12 +7.1 FT MdCap Q RNMC .19e 22.75 19.19 0 22.60 1 22.60 22.28 +.10 +4.1 FT LgCap Q RNLC .18e 23.11 19.67 1 22.62 3 22.62 22.30 +.13 +3.9 FT EM Sl n N RNEM 59.26 47.26 49.33 13 50.50 49.33 -1.10 -9.5 FT DevInt Q RNDM .45e 55.12 47.48 0 49.88 3 50.02 49.41 -.11 -4.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 14 25.39 31 25.40 24.89 -.13 -2.1 FT QualInc Q QINC .60e 2.3 26.90 23.66 2 25.68 6 25.70 25.08 +.49 +.7 FTNsSem ef Q FTXL .14e .4 36.21 24.81 23 31.25 60 32.74 30.90 -1.08 +3.2 FsTrNsRt ef Q FTXD .82e 3.4 23.93 18.88 4 23.90 4 23.90 23.67 +.64 +11.4 FTNasPh ef Q FTXH .51e 2.2 23.60 19.06 0 23.36 13 23.46 23.06 +.14 +9.2 FTNsOil ef Q FTXN .37e 1.6 25.88 16.85 4 23.16 254 24.58 22.96 -1.47 +9.6 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.90 0 19.90 19.90 +.11 -4.2 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 111 29.95 527 29.99 29.28 +.36 +2.0 FTDorW n Q FVC .17e .6 28.96 22.93 51 28.48 276 28.64 28.09 +.02 +10.9 FT DWInt Q IFV .32e 1.6 24.24 19.40 162 20.41 1620 20.69 19.94 -.27 -8.3 FT LgShEq N FTLS .16e .4 41.72 35.71 10 40.05 90 40.07 39.60 +.12 +1.9tFTEMCur Q FEMB 2.68e 7.3 48.17 36.51 21 36.91 136 37.17 36.51 -.48 -12.5 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.65 14 50.69 50.42 +.21 +.3tFT RivAsia Q RFAP 1.14e 2.1 64.93 54.82 16 55.50 99 56.03 54.82 -.65 -8.4tFT RivDev Q RFDI 1.09e 1.8 68.99 59.21 46 60.28 375 60.90 59.21 -.50 -5.9tFT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.85 10 62.36 140 63.96 60.85 -2.11 -11.5tFT RivEur Q RFEU .95e 1.5 70.58 60.79 26 62.02 143 62.69 60.79 -.48 -5.1 FT PfInc n N FPEI 21.03 18.88 7 19.17 79 19.22 19.10 -.03 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 3 50.49 10 50.55 50.27 -.04 -2.1 FT VolIn n N HDMV 36.34 32.51 6 33.08 31 33.15 32.63 -.01 -3.6sFT VolD n N HUSV 23.74 21.53 20 23.80 106 23.82 23.37 +.30 +3.6 FTEgyInco A FEN 2.32 10.1 28.00 21.34 31 23.01 252 23.39 22.74 -.28 -13.2 FTEnInfra N FIF 1.32a 7.9 19.19 14.57 33 16.80 248 16.82 16.41 +.15 -5.7 FtTrEnEq N FFA .96 5.8 16.73 14.32 24 16.44 142 16.48 16.21 +.14 +1.5 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 179 53.75 748 53.79 52.71 +.69 +5.4 FTArcaBio N FBT 153.31 111.23 51 149.76 396 151.65 147.66 -1.12 +20.2 FTDJInet N FDN 147.73 96.24 704 138.40 2343 141.54 137.16 -1.75 +26.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.74 18 52.09 51.28 -.01 +6.4 FsTrGrEn Q QCLN .08e .4 21.73 17.87 10 19.89 58 20.53 19.75 -.40 -2.0 FTrTUSAlp Q TUSA .24e .7 35.60 29.30 1 35.32 5 35.44 34.98 -.05 +6.7 FT RNG N FCG .22e 1.0 24.67 18.65 146 21.83 1127 22.75 21.32 -.93 -4.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 8 30.04 16 30.05 29.49 +.03 +4.4 FT ConDis N FXD .30e .7 45.57 35.88 17 43.04 253 43.27 42.39 +.10 +2.3 FT ConStap N FXG .75e 1.5 51.57 44.32 41 48.67 186 48.76 46.82 +1.70 FT Engy N FXN .33e 2.0 17.75 12.25 257 16.25 1815 16.93 16.02 -.63 +5.0 FT Fincl N FXO .65e 2.0 32.92 28.10 115 32.53 761 32.56 31.90 +.45 +3.9sFT HlthCr N FXH 79.42 64.59 112 79.45 446 79.65 78.19 +.80 +13.8 FT IndPrd N FXR .16e .4 42.74 34.52 54 41.79 1417 41.83 40.77 +.49 +3.0 FT Matls N FXZ .37e .9 46.43 37.63 40 41.86 353 42.16 40.79 -.16 -4.5 FT Tech N FXL .13e .2 60.18 44.31 228 59.20 835 60.03 58.50 -.35 +15.4 FT Utils N FXU .67e 2.4 28.28 23.46 250 28.08 452 28.21 27.20 +.83 +7.9 FTCloudC Q SKYY .13e .2 56.44 39.72 209 54.57 1412 55.20 53.92 -.30 +18.9 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 41 25.19 695 25.25 24.61 +.22 -4.4tFTNdqAuto Q CARZ .88e 2.5 45.00 35.50 0 35.83 6 36.70 35.50 -.89 -15.1 FT GblAg rs Q FTAG .38e 1.5 29.98 25.13 0 25.68 4 25.92 25.17 -.68 -8.8 FT GblNRs Q FTRI .45e 3.7 13.25 11.23 1 12.27 6 12.35 11.98 -.04 -.9 FT Cybersc Q CIBR .03e .1 27.84 20.62 79 27.07 824 27.16 26.40 +.02 +17.0tFTIntlIPO Q FPXI .28e .8 39.87 33.25 12 33.94 26 34.40 33.25 -.37 -4.1 FT GlbRE N FFR .75e 1.6 47.43 41.42 3 45.98 9 45.98 45.01 +.84 +1.1 FT NAEngy N EMLP .93e 3.8 25.36 21.43 285 24.43 1989 24.45 23.96 +.19 -.5 FTSenLoan Q FTSL 1.83 3.8 48.50 47.69 142 48.10 822 48.11 48.07 +.02 +.1 FTTactHY Q HYLS 2.64 5.5 49.31 47.05 82 47.83 646 47.86 47.68 +.02 -1.5tFT GlbCmd Q FTGC .26e 21.88 19.14 171 19.54 349 19.68 19.14 -.20 -5.6 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 120 14.84 536 14.86 14.72 +.10 -9.7 FT USIPO N FPX .32e .4 74.54 59.23 39 72.97 208 73.27 71.81 +.12 +6.9tFTChnd N FNI .19e .5 43.90 34.66 201 35.90 473 36.60 34.66 -.88 -9.3 FT Dow30 n N EDOW 23.50 19.61 23.00 15 23.01 22.52 +.28 +3.9 FT EngCn N FLM .58e 1.1 63.91 52.97 11 54.31 104 55.02 53.61 -1.11 -8.8 FT WindEn A FAN .46e 3.3 13.84 12.41 13.81 +4.2 FT Wtr N FIW .21e .4 51.10 41.72 8 50.63 88 50.72 49.83 +.31 +4.0 FT IntPfd N FPF 1.95 8.8 25.10 21.40 146 22.04 740 22.20 21.63 +.43 -9.6 FT LCCore N FEX .58e .9 62.82 52.42 34 61.39 271 61.52 60.37 +.32 +4.9 FT LCGr N FTC .24e .4 69.06 54.43 21 67.77 204 68.26 66.87 -.13 +10.7 FT LCVal N FTA .82e 1.5 57.69 49.07 33 54.57 256 54.66 53.37 +.75 -.1 FT MLP&E N FEI 1.42 10.5 16.50 11.68 62 13.56 445 13.62 13.33 -.04 -12.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 64 52.84 225 52.97 52.68 +.00 -1.3sFT MCCore N FNX .51e .7 71.18 57.71 26 71.12 142 71.19 69.73 +.54 +8.2 FTMstrDv N FDL .79e 2.6 31.14 27.37 85 29.86 518 29.91 29.14 +.55 -.8 FTFutStrt N FMF 51.53 37.80 0 48.48 10 49.57 48.48 -.11 +1.8 FstTrMtg N FMY 1.02 7.7 14.48 13.20 1 13.30 25 13.32 13.20 +.08 -6.5 FT MultCG N FAD .20e .3 75.09 57.62 8 74.24 216 74.56 73.12 -.26 +13.1 FT MultCV N FAB .45e .8 59.34 50.58 2 57.94 13 57.97 56.76 +.58 +1.7 FTNDXEq Q QQEW .27e .4 63.60 52.68 118 62.18 197 62.78 61.56 -.37 +7.3 FT NsdABA Q QABA .75e 1.3 58.63 45.86 15 56.51 395 56.56 55.42 +.82 +7.8 FTSmartph Q FONE .86e 1.8 55.89 47.67 9 48.63 174 48.90 47.90 -.24 -6.8 FT MLPEn N FPL 1.26 11.5 13.49 9.57 47 10.91 349 11.04 10.71 -.05 -8.0sFT REIT N FRI .39e 1.6 24.11 20.20 12 24.21 55 24.22 23.40 +.73 +4.0 FT SCCore N FYX .38e .6 68.71 53.07 19 68.31 192 68.38 66.91 +.38 +11.7 FTSpecFin N FGB .70 10.7 7.57 5.65 25 6.54 149 6.59 6.47 +.06 +6.5 FTrVL100 N FVL .05e .2 25.04 20.83 0 23.55 10 23.65 23.17 +.01 +.7sFTrVLDv N FVD .57e 1.8 31.85 28.89 447 31.88 2122 31.93 31.14 +.63 +3.3tFT EmOp N FEO 1.40 10.5 17.42 13.22 19 13.35 75 13.77 13.21 -.41 -18.2 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 0 11.30 13 11.50 11.15 +.00 -11.7 FstUtdCp Q FUNC .36 1.8 19 24.32 14.80 19 20.25 44 20.70 19.65 +.10 +16.4 First LI s Q FLIC .60 2.7 9 33.50 21.68 97 22.15 363 22.45 21.75 -.05 -22.3 FTrSenFlt N FCT .72 5.6 13.53 12.41 20 12.86 208 12.92 12.67 +.13 +.2sFirstEngy N FE 1.44 3.9 8 37.08 29.34 3164 37.30 16012 37.52 36.07 +1.06 +21.8 FsthdTech Q SVVC 15.59 7.29 24 14.19 82 14.20 13.29 +.74 +58.4sFstSvc n Q FSV .54 .6 46 86.05 62.90 67 85.37 144 86.44 80.82 +2.93 +22.1 Fiserv s Q FISV 38 80.00 59.85 1560 79.44 9714 79.96 77.65 +.20 +21.2 Fitbit n N FIT 7.79 4.51 3795 5.70 19354 5.75 5.16 +.18 -.2 FiveBelow Q FIVE 109.09 46.00 686 108.64 2858 108.99 103.33 +2.71 +63.8 500.com N WBAI 58 23.22 9.05 44 13.45 404 13.60 13.01 +.14 +33.0 FvPntHld n N FPH 15.04 10.25 180 10.71 1728 11.19 10.46 -.35 -24.0tFivePrime Q FPRX 48.87 13.27 244 13.18 1738 14.71 13.13 -.91 -39.9 FiveStar Q FVE 1.80 1.05 45 1.10 313 1.20 1.05 -.05 -26.7sFive9 Q FIVN 44.68 19.53 341 43.77 2939 44.68 41.85 +1.25 +75.9 FlagstarB N FBC 25 40.06 30.85 104 33.90 742 34.49 33.76 -.20 -9.4 F&C DynPf N DFP 1.92 7.8 28.36 22.78 37 24.56 219 24.80 24.23 +.30 -7.9 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 17 13.98 87 14.19 13.98 +.03 -6.7 FlrtyPfdOp N PFO .88 7.4 12.32 10.60 39 11.79 241 11.99 11.75 +.11 -.2 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 69 19.25 301 19.26 19.10 +.07 -5.9 FlrtyTotR N FLC 1.63 8.2 22.00 19.07 33 19.81 127 19.96 19.75 +.08 -8.3 Flanign A BDL .25f .9 15 29.00 20.20 0 27.73 5 28.00 26.98 -.67 +17.5 Fleetcor N FLT 27 225.92 139.47 380 214.19 2264 218.84 211.39 -3.34 +11.3 Flex Ltd Q FLEX 14 19.71 12.93 3678 13.57 13350 13.81 13.30 -.16 -24.6tFlexPhm n Q FLKS 8.98 .51 145 .51 5560 .77 .50 -.12 -85.4 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 8 118.51 40 118.57 116.41 +.94 +5.9tFlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 36 52.54 633 53.10 51.40 -1.01 -12.0 FlxUpstNR N GUNR .67e 2.1 35.54 29.64 264 32.46 1521 33.20 31.85 -.78 -2.5 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 250 24.06 1256 24.10 24.05 -.01 -1.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 202 24.46 584 24.50 24.42 -.02 -2.0 FlxGlbImp Q ESGG 101.95 87.20 2 97.26 7 97.47 96.21 +.07 +2.4 FlxUS Imp Q ESG 67.86 57.72 67.47 4 67.47 67.00 -.34 +6.1tFlexEMTilt N TLEH 33.14 28.21 2 28.49 791 28.95 28.12 -.51 -7.6 FlxDMTilt N TLDH 30.34 27.01 1 27.98 1 28.08 27.98 -.59 -4.1 FlxRAstAlo Q ASET 29.37 26.74 0 28.09 12 28.09 27.69 +.15 -2.3 FlxUSQLgC Q QLC 35.78 29.53 6 35.39 30 35.39 34.60 +.38 +6.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.43 1 50.60 50.18 +.14 -7.9 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 2 49.28 6 49.32 49.18 +.09 -3.2 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 4 23.03 162 23.13 22.99 -.06 -2.3 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 62.72 22 62.76 61.40 +1.04 -.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 12 47.17 101 47.23 46.45 +.29 -3.2tFlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 21 64.01 130 64.41 62.88 -.51 -7.5tFlxIntDvDf N IQDE 1.15e 5.0 27.04 22.48 22 22.80 94 22.92 22.48 -.14 -10.6tFlxIntDvDy N IQDY 1.02e 4.0 30.65 25.35 6 25.42 34 25.66 25.35 -.35 -11.1tFlxIntlDiv N IQDF 1.01e 4.2 28.63 23.55 55 24.02 513 24.13 23.55 -.09 -10.3sFlxQDvDef N QDEF 1.19e 2.5 46.53 40.14 7 46.71 84 46.73 45.72 +.71 +5.9 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 2 45.10 4 45.10 44.17 +.36 +2.0 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 66 47.23 308 47.27 46.23 +.63 +4.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 8 75.52 36 75.53 75.44 +.04 +.1 FlexSh n Q FPAY 6.56 2.62 2 3.23 33 3.49 3.01 -.35 -15.0 FlexSolu A FSI 2.10 1.33 14 1.55 47 1.57 1.45 -.01 -14.8 FlexionTh Q FLXN 32.25 19.06 345 21.93 2918 24.10 20.82 -1.03 -12.4 Flexstl Q FLXS .88 2.4 55.03 34.74 26 36.68 86 36.87 35.17 +.92 -21.6 Flor&Dec n N FND 39 58.28 32.72 754 37.11 4663 38.94 36.64 -.94 -23.8tFlotek N FTK 6.77 2.01 1346 2.10 5605 2.27 1.94 -.16 -54.9 FlowrsFds N FLO .72 3.4 22 22.82 17.21 810 20.63 6188 20.72 19.20 +1.27 +6.8 Flowserve N FLS .76 1.5 51.55 37.51 1336 51.35 6053 51.49 48.48 +1.25 +21.9 Fluent Inc Q FLNT 6.95 2.05 65 2.35 1608 2.45 2.20 -.05 -46.6 Fluidigm Q FLDM 8.38 3.39 86 6.80 552 7.23 6.73 -.37 +15.4 Fluor N FLR .84 1.5 42 62.09 37.04 1153 56.82 5634 57.01 54.60 +1.16 +10.0 FlushFn Q FFIC .80 3.1 18 31.45 24.59 157 25.53 511 25.97 25.08 +.19 -7.2 FlyLeasing N FLY 1.00 7.4 12 14.97 11.54 39 13.58 234 13.78 13.08 +.02 +5.2 Foamix Q FOMX 7.45 4.35 89 5.84 845 6.25 5.62 +.08 -2.8 FocFin A n Q FOCS 42.99 35.01 106 38.50 576 41.56 37.72 -2.40 +2.5 FEMSA N FMX .74e .8 102.36 80.86 617 96.45 2656 97.59 93.99 +.85 +2.7 Fonar Q FONR 11 33.90 21.10 15 27.10 55 27.25 26.35 +.25 +11.3 FootLockr N FL 1.38 2.7 21 59.40 28.42 3017 50.70 16853 50.98 47.27 +2.73 +8.1tFordM N F .60a 6.3 5 13.48 9.35 32703 9.55 206954 9.75 9.35 -.19 -23.5 ForeScTc n Q FSCT 38.45 21.56 318 32.81 3545 36.16 31.66 -3.16 +2.9 ForshtAut n Q FRSX 8.20 2.44 32 2.82 105 2.92 2.64 -.01 -30.0 ForestCA N FCE/A .72 2.9 20 26.30 19.24 2612 25.05 18638 25.06 25.00 +.03 +3.9 Forestar N FOR 16 26.39 15.35 40 24.60 158 24.75 23.50 +.80 +11.8 FormFac Q FORM 35 18.65 11.10 395 13.25 1879 14.25 13.05 -.80 -15.3 FormulaSy Q FORTY .68e 1.8 45.65 32.55 0 37.43 1 37.55 35.75 +.63 -7.7sForrestR Q FORR .80 1.7 62 47.90 36.95 109 48.30 366 48.45 44.40 +3.40 +9.3 ForsightEn N FELP .13 4.73 3.28 6 3.79 43 4.00 3.71 -.11 -13.3 Forterra n Q FRTA 54 12.30 3.02 205 9.22 1027 9.93 8.83 -.28 -16.9sFortinet Q FTNT 77.39 35.44 948 76.50 6382 77.39 74.20 +1.21 +75.1 Fortis n N FTS 1.70 5.1 38.24 30.88 262 33.35 1031 33.42 32.11 +1.04 -9.1 Fortive n N FTV .28 .3 82.63 63.97 2416 80.25 7689 81.02 78.81 +.55 +10.9 FortressBio Q FBIO 5.54 1.41 89 1.91 712 2.21 1.91 -.18 -52.1 FortB pfA Q FBIOP 2.34 12.9 24.80 14.00 6 18.10 17 18.58 17.60 +.50 -20.4 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 173 18.36 892 18.98 18.02 -.64 -7.9 FortunaSlv N FSM 19 6.08 4.03 1084 4.53 5702 4.74 4.36 -.24 -13.2 FBHmSec N FBHS .80 1.5 18 73.62 52.63 857 54.93 5327 55.24 53.29 +.30 -19.7 FortySev n Q FTSV 16.86 14.09 27 14.93 317 15.72 14.49 -.24 -.8 ForumEn N FET 17.95 10.05 601 11.60 2690 12.33 11.30 -.75 -25.4 ForMrII un Q FMCIU 10.01 9.95 2 10.00 870 10.01 9.95 +.02 +.5 ForwrdA Q FWRD .60 .9 28 64.99 49.88 178 63.38 613 63.50 61.32 +.32 +10.3 Forward h Q FORD 24 4.45 1.03 101 1.45 1405 1.74 1.42 -.23 +17.9 ForwdPh Q FWP 23.12e 9.70 1.63 3 2.85 99 3.00 2.78 +.08 -22.6 Fossil Grp Q FOSL 32.17 5.50 984 24.77 9555 26.43 23.20 +1.46 +218.8 Foster Q FSTR .16 .7 30.30 17.50 33 23.15 144 24.20 22.65 -.80 -14.7 FoundBld n N FBM 16.40 11.03 116 13.53 693 13.92 13.02 +.35 -8.5sFourCorP s N FCPT 1.10 4.0 21 26.99 21.28 257 27.20 1860 27.25 25.80 +1.19 +5.8 FourSeEd n N FEDU 3.32 69.3 5 10.45 4.35 3 4.79 137 5.21 4.45 -.43 -46.8sFoxFactory Q FOXF 46 68.30 33.20 261 63.90 1475 68.30 63.10 +.10 +64.5 Francesca Q FRAN 36 8.76 4.51 710 7.23 3184 7.84 7.18 -.34 -1.1tFrancoN g N FNV .96 1.4 64 86.06 64.50 831 66.78 4347 71.76 64.50 -4.89 -16.5 FrankCov N FC 31.20 17.50 17 25.50 155 26.10 24.93 -.50 +22.9 FrankElec Q FELE .48 1.0 29 49.50 37.60 95 49.00 523 49.05 47.30 +.75 +6.8 FrankFn n N FSB .40p 19 40.30 30.30 60 39.25 382 39.30 37.95 +1.00 +15.1 FrankLibInt N FLQH 28.16 23.58 0 25.36 1 25.40 25.36 +.08 +.1tFrankLibEm N FLQE 35.59 29.24 19 29.86 83 29.92 29.24 -.06 -9.6 FrankLibGl N FLQD 30.47 26.92 1 28.14 9 28.14 27.74 +.17 -3.3 FrankLbGlE N FLQG 32.51 28.18 30.61 0 30.61 30.38 +.11 +.1 FrnL LoV n N FLLV 32.50 28.32 0 32.38 1 32.38 31.96 +.15 +6.9 FrnkLInvGr N FLCO 24.89 23.48 23.74 2 23.74 23.69 +.03 -4.2 FrnL IntO n N FLIO 31.52 27.64 27.73 2 27.78 27.73 -.20 -5.7 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 8 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 39

sFrkL US Eq N FLQL 30.71 25.65 16 30.65 45 30.71 30.32 +.18 +6.0 FrnkL MunO N FLMI 25.04 24.36 24.51 0 24.51 24.49 +.15 -1.8sFrkL US Sm N FLQS 30.02 24.17 1 30.12 5 30.12 29.64 +.27 +15.0 FrankRes N BEN .92 2.8 11 45.96 31.28 2527 32.72 10225 32.87 31.70 +.63 -24.5 FrkStPrp A FSP .36f 4.2 10 11.00 7.08 281 8.48 1068 8.48 8.11 +.20 -21.0 FrkLtdDur A FTF .74 6.6 12.13 10.85 94 11.22 358 11.28 11.19 +.04 -5.2 FrkUnv N FT .47 7.0 7.36 6.55 59 6.81 238 6.82 6.73 +.06 -5.0 FranksIntl N FI .30 3.5 9.75 4.93 729 8.50 3969 8.85 8.29 -.29 +27.8 FredsInc Q FRED .24 13.5 7.63 1.30 313 1.78 2042 1.87 1.70 -.04 -56.0 FrptMcM N FCX .20 1.4 9 20.25 13.22 21831 13.97 109260 15.26 13.28 -1.14 -26.3 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 62 18.21 199 18.67 17.68 -.33 +6.6 FreqElec Q FEIM 10.59 7.30 9 8.06 30 8.81 7.87 -.40 -13.9 FresenMd N FMS .51e 1.1 57.94 45.82 331 48.50 1176 48.58 47.49 +.60 -7.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 170 38.11 927 38.77 37.72 -.15 -20.1sFreshpet Q FRPT 34.85 14.10 229 34.30 1060 35.05 32.70 +.75 +81.0sFriedmInd A FRD .12f 1.2 11.47 5.15 65 10.15 428 11.47 10.03 -1.00 +78.7 Fronteo Q FTEO 23.31 10.68 15.72 2 19.97 15.72 -2.43 +25.7 Frontr rs Q FTR 2.40 45.1 15.44 4.52 2598 5.32 11525 5.53 5.10 +.18 -21.3 Frontlne rs N FRO .60e 6.43 3.79 1612 5.12 3511 5.16 4.46 +.15 +11.5 FuelTech Q FTEK 1.83 .71 24 1.01 225 1.03 .98 -.02 -9.8tFuelCell rs Q FCEL 2.49 1.00 483 1.17 5726 1.17 1.00 -.01 -31.2 FulgentG n Q FLGT 6.32 2.73 0 4.31 23 4.60 4.31 -.34 -1.6 FulingGbl n Q FORK 6.00 2.65 15 2.80 73 3.25 2.75 -.45 -29.1 FullHseR Q FLL 4.10 2.37 27 2.84 146 3.02 2.79 -.18 -27.0 FullerHB N FUL .62f 1.1 25 58.74 46.62 120 57.58 1053 57.71 55.23 +.87 +6.9 FultonFncl Q FULT .48 2.7 19 19.55 15.05 453 18.05 4062 18.10 17.50 +.40 +.8sFunko n Q FNKO 22.62 5.81 983 19.84 5832 22.62 18.18 -1.00 +198.3 FutFintch lf Q FTFT 8.00 1.30 40 1.55 264 1.76 1.41 +.04 -62.9 FutureFuel N FF .24a 1.7 18 16.22 11.32 70 14.49 278 14.58 13.18 +1.08 +2.8tFuweiF rs Q FFHL 4.93 2.16 365 2.50 434 3.40 2.16 +.04 -15.0G -:GWilliFood Q WILC 22 7.36 5.11 7.10 10 7.13 6.80 +.17 -1.3 G1Thera n Q GTHX 64.83 12.57 89 57.42 743 58.65 54.83 +.73 +189.4 GAMCO s N GBL .08 .3 30.94 23.42 18 25.78 59 26.52 25.56 -.18 -13.1 GATX N GATX 1.76f 2.1 16 91.12 56.00 87 83.01 893 84.69 80.43 -1.33 +33.5 GATX 66 N GMTA 27.00 22.81 5 25.10 31 25.61 25.07 -.14 -4.5 GCI Lb A n Q GLIBA 55.47 41.33 258 47.58 1597 48.72 46.60 -.58 -13.1 GCI Lb pfA Q GLIBP .13e 24.89 18.40 14 24.65 53 24.87 24.34 +.25 +8.4 GCP ApT n N GCP 23 34.79 23.85 992 25.80 3861 26.30 24.80 -.25 -19.1tGDL Fund N GDL .64 7.0 10.31 9.02 15 9.17 197 9.25 9.02 -.03 -5.8 GDS Hld n Q GDS .46p 46.18 8.80 1157 31.21 12461 34.91 29.00 +.06 +38.5 GGP Inc N GGP .88 4.1 32 24.23 18.83 9375 21.42 44177 21.62 21.20 -8.4 GGP Inc pfA N GGPpA 1.59 6.5 25.69 23.55 13 24.32 41 24.35 23.74 +.60 -3.7 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 49 26.42 301 26.43 26.11 +.27 +1.8 GMS Inc n N GMS 15 39.98 23.50 170 25.16 1039 25.89 24.93 -.61 -33.2tGNC N GNC .80 26.3 3 10.44 2.78 1046 3.04 8533 3.09 2.78 -.01 -17.6 GP Strat N GPX 25 31.25 17.15 89 18.85 288 18.90 17.45 +1.35 -18.8 GSE Sy Q GVP 14 3.65 2.35 41 3.30 308 3.50 3.00 +.30 +1.5tGSI Tech Q GSIT 8.94 6.02 11 6.48 292 6.74 6.02 -.19 -18.6 GSV Cap Q GSVC 6 9.39 4.28 64 7.16 458 7.37 7.01 +.01 +31.4 GTT Comm N GTT 62.32 28.30 747 38.95 5737 41.05 32.80 +6.15 -17.0 GTY TchHl Q GTYH 10.18 9.75 16 10.15 47 10.15 10.13 -.01 +2.2 G-III s Q GIII 26 51.20 22.66 517 42.80 2808 47.22 40.84 -3.10 +16.0 GTx Inc rs Q GTXI 23.40 5.57 88 18.34 393 18.94 17.27 +.47 +44.3 GW Pharm Q GWPH 164.76 96.42 253 136.06 1340 136.50 130.00 +1.11 +3.1sGWG Hldgs Q GWGH 4.30e 12.11 7.10 36 10.90 158 12.11 7.52 +2.72 +31.0 GabCvInc N GCV .48 7.2 6.68 5.00 9 6.64 98 6.65 6.48 +.15 +12.5 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.94 1 26.00 25.89 +.07 -2.0 GabDvInc N GDV 1.32 5.5 24.97 21.10 58 24.01 455 24.16 23.74 -.01 +2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.72 8 25.88 25.65 +.03 -1.6 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.66 7 25.77 25.55 +.01 -2.6 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.11 9 25.15 25.01 +.01 -.9 GabelliET N GAB .60 9.2 6.65 5.87 269 6.50 1565 6.50 6.40 +.06 +5.0 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 3 25.77 8 25.77 25.60 +.09 -1.3 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 4 24.34 11 24.70 24.30 -.06 -1.4 Gabeli pfJ N GABpJ 26.72 24.42 1 25.50 8 25.60 25.44 +.07 -.2 GabEq pfH N GABpH 1.25 5.0 25.30 22.50 4 24.80 11 24.85 24.63 -.01 -1.3 GabGSmM N GGZ 13.61 11.73 6 12.20 57 12.29 12.07 -.03 -4.2 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 25.42 1 25.42 25.20 +.03 -.3 GabGUtil A GLU 1.20 6.4 21.96 18.00 6 18.81 41 18.98 18.80 +.09 -11.7 GabGoAn n A GGO 24.74 16.18 4 20.86 13 22.55 19.13 +.36 +15.6 GabGo pfA A GGOpA 45.00 42.00 42.44 1 42.44 42.10 +.29 -1.3 GabHlthW N GRX .52 4.9 10.95 9.12 28 10.63 179 10.64 10.41 +.13 +3.0 GabHlt pfA N GRXpA 1.44 5.7 26.52 25.02 0 25.47 2 25.59 25.43 +.04 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.23 25.49 1 25.81 2 25.83 25.75 -.01 -2.0 GabMultT N GGT .88e 10.0 10.09 8.42 156 8.80 391 9.05 8.60 -.18 -4.3 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.83 0 25.92 25.72 +.03 -1.7 GabMul pfE N GGTpE 25.30 22.97 1 24.48 12 24.59 24.20 +.02 -2.5 GabUtil N GUT .60 10.3 7.20 5.68 124 5.85 798 5.89 5.82 +.04 -17.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.47 6 25.82 25.27 -.19 -.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.19 3 25.21 25.06 +.06 -1.0 Gafisa rs N GFA 12.99 5.12 61 6.25 203 6.42 6.08 +.02 -50.5 Gaiam A Q GAIA 22.75 10.85 132 16.25 671 17.70 15.85 -1.40 +31.0 Gain Cap N GCAP .24 3.4 11 13.26 5.77 265 7.10 1181 7.28 6.80 -.09 -29.0 Galapag n Q GLPG 121.09 84.13 51 101.34 350 109.13 100.69 -6.92 +8.1 GalectinTh Q GALT 9.49 1.28 341 3.87 4136 4.80 3.53 -.63 +15.9 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 785 72.21 4087 72.38 70.07 +1.34 +14.1 GalmedPh Q GLMD 14 27.06 3.61 96 11.45 1093 12.45 10.88 -.80 +25.1 GamGldNR A GGN .84 17.3 5.77 4.80 694 4.86 4043 5.08 4.84 -.17 -6.7 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.26 13 23.57 23.07 -.23 -6.3tGamNRG&I N GNT .84 14.0 7.21 5.80 92 5.98 481 6.30 5.80 -.14 -10.9 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 0 23.86 17 23.93 23.65 +.15 -4.6 GameStop N GME 1.52 9.9 22.12 12.20 1633 15.33 9747 15.57 14.99 +.01 -14.6 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 931 35.44 5376 35.55 34.51 +.81 -4.2 GamngPtrs Q GPIC .12e 11.95 8.02 0 8.58 11 9.09 8.45 -.47 -23.7 Gannett n N GCI .64 6.2 12.38 7.94 1315 10.26 4388 10.50 10.05 +.09 -11.5 Gap N GPS .97 3.1 15 35.68 21.84 3781 31.28 23196 32.72 30.25 -.05 -7.5 GardDnv n N GDI 38.00 21.76 1230 27.94 4150 28.95 26.92 -.92 -17.7 Garmin Q GRMN 2.12f 3.2 21 65.96 50.86 2762 65.35 7099 65.53 63.40 +1.52 +9.7 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 51 8.42 143 8.50 8.38 +.03 +3.8sGartner N IT 44 142.16 111.57 519 143.12 1814 143.31 139.04 +2.80 +16.2 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.85 83 24.55 427 24.98 24.48 -.20 -.8 GasLPt pfA N GLOPpA 27.24 25.30 14 26.19 97 26.20 25.90 +.05 +.3 GasLog N GLOG .56 3.4 30 22.55 15.60 361 16.30 1931 17.35 15.80 -.80 -26.7 GasLog pfA N GLOGpA 2.19 8.5 27.63 25.20 2 25.71 17 26.25 25.71 -.40 -3.3tGastarExp A GST 1.39 .08 5126 .09 38945 .13 .08 -.03 -91.4tGastar pfA A GSTpA 2.16 79.4 19.10 2.35 14 2.72 339 3.99 2.35 -1.18 -84.8tGastar pfB A GSTpB 2.69 99.3 21.88 2.34 19 2.71 187 3.91 2.34 -1.23 -85.7 GatesInd n N GTES 32 18.72 14.60 112 17.77 673 17.85 17.25 +.07 -1.7tGazitGlobe N GZT .37e 4.1 11.00 8.78 3 9.08 11 9.12 8.78 +.06 -13.8 GeeGroup A JOB 5.37 2.00 7 2.53 39 2.74 2.42 -.08 -9.0 Gemphire n Q GEMP 11.43 .83 1293 1.65 6887 1.89 1.33 -.15 -79.2 GencoSh rs N GNK 20.07 9.75 258 13.05 1182 13.48 12.44 -.44 -2.0 Gencor s Q GENC 33 18.45 12.25 13 12.70 88 12.96 12.40 +.35 -23.3 Generac N GNRC 20 56.64 35.94 403 54.80 1915 56.40 53.54 +.11 +10.7 GAInv N GAM 1.15e .9 36.59 32.20 96 36.08 235 36.31 35.79 +.02 +4.9 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.36 17 26.36 26.10 +.29 -.9 GenDynam N GD 3.72 1.9 20 230.00 184.21 806 193.68 5384 194.17 190.48 +1.87 -4.8tGenElec N GE .48 3.9 25.55 11.94 46936 12.30 289448 12.73 11.94 -.47 -29.6 GenFin Q GFN 14.15 4.55 62 13.90 447 14.05 13.16 +.10 +104.4 GenFin pfC Q GFNCP 8.90 8.7 104.67 94.81 0 102.19 1 102.19 101.85 +.26 +1.8 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.64 24 25.64 25.43 +.10 +1.5 GenMills N GIS 1.96 4.2 10 60.69 41.01 3374 47.21 19369 47.27 44.93 +2.03 -20.4 GenMoly A GMO .51 .28 148 .36 874 .39 .33 -.01 +7.9 GenMotors N GM 1.52 4.2 46.76 34.50 7796 36.38 57786 36.68 35.21 -.21 -11.2 Gensco N GCO 45.90 20.90 250 43.70 1579 44.30 41.48 +1.95 +34.5 GenesWyo N GWR 29 89.71 64.31 406 87.61 2097 88.58 85.80 +.53 +11.3 GenesisEn N GEL 2.88f 12.1 58 27.92 18.42 406 23.74 2425 23.82 22.62 +.39 +6.2 GenesisHlt N GEN .24 15.6 2.86 .60 674 1.54 1915 1.67 1.49 -.09 +101.8 GeneticT rs Q GENE 2.05 .70 71 1.15 379 1.16 1.06 -.9 GenieEn n N GNE .30 5.2 7.17 3.82 49 5.75 295 5.77 5.16 +.46 +31.9 GenieE pfA N GNEpA .64 8.4 7.86 6.85 4 7.61 38 7.67 7.33 +.20 +3.7 GeniusBr n Q GNUS 4.37 2.01 0 2.55 66 2.76 2.50 -.09 -6.3 GenMark Q GNMK 10.31 3.63 82 7.47 630 7.63 7.10 +.09 +79.1tGenoceaB Q GNCA 5.70 .56 529 .65 2133 .68 .56 +.06 -44.4 Genomic Q GHDX 59.49 26.54 358 54.79 1709 55.28 51.27 +.54 +60.2 Genpact N G .30 20 34.79 27.83 418 30.52 4259 30.59 29.32 +.16 -3.8tGenprex n Q GNPX 19.45 2.65 53 2.75 260 3.03 2.65 -.23 -41.5 Gentex Q GNTX .44f 1.8 15 25.41 16.86 1230 24.18 7624 24.24 23.20 +.51 +15.4sGentherm Q THRM 54 46.90 29.50 281 47.70 870 47.75 45.35 +1.53 +50.2 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 375 98.89 2657 99.10 96.53 +.86 +4.1 Genworth N GNW 3 4.92 2.66 4735 4.52 15556 4.63 4.40 +.07 +45.3 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 1127 25.37 4427 25.63 24.60 +.12 +7.5 GeoPark N GPRK 21.88 7.45 265 15.76 1573 17.69 15.67 -1.61 +59.0 GaPw 77 n N GPJA 26.14 23.01 76 23.74 241 24.24 23.57 -.42 -7.3 GeospcT hs Q GEOS 18.71 9.18 11 13.56 149 13.62 12.78 +.22 +4.5 Gerdau N GGB .02e .5 5.32 2.89 9915 3.96 41631 4.15 3.82 -.17 +6.5 GerABcp s Q GABC .60 1.6 21 39.02 30.75 18 37.18 368 37.62 33.86 +.46 +5.2 GerNew N GF 1.23e .4 21.49 17.11 8 18.26 55 18.41 17.79 +.01 -6.1 GeronCp Q GERN 6.68 1.74 2926 3.92 15191 4.12 3.75 +.15 +117.8 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 91 29.24 385 29.44 28.68 +.43 +7.7tGevo rs Q GEVO 24.74 2.75 403 3.18 2718 3.41 2.75 -.20 -73.1sGibraltar Q ROCK 22 44.95 25.61 272 44.90 711 45.25 43.05 +1.55 +36.1 GigCapit n N GIG 10.22 9.60 0 9.91 44 9.95 9.85 -.01 +2.8 GigaMda rs Q GIGM 4.37 2.36 69 3.12 296 3.20 2.78 +.26 +2.6 GilatSatell Q GILT 9.30 5.35 1 8.81 367 8.98 8.60 +.25 +13.9 Gildan s N GIL .45 1.5 17 34.19 25.33 512 29.83 3887 30.28 29.24 -.25 -7.6 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 13337 72.92 48933 77.82 72.06 -3.81 +1.8sGlacierBc Q GBCI 1.04f 2.3 23 44.74 31.38 190 44.70 1548 44.74 43.11 +1.16 +13.5 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 176 9.79 736 9.82 9.61 +.12 +6.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.56 16 25.65 25.28 +.06 -1.1 GladstnCm Q GOOD 1.50 7.4 23.29 16.78 138 20.25 493 20.29 19.66 +.49 -3.8 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 6 26.35 7 26.80 26.25 +.12 -.3 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 0 26.30 8 26.67 26.20 -.08 +.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 25.40 9 25.40 24.99 -.07 -1.9 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 179 12.04 704 12.04 11.77 +.17 +7.9tGladInv pfB Q GAINO 1.69 6.7 25.90 25.10 15 25.13 197 25.33 25.10 -.17 -.8 GladInv pfC Q GAINN 1.63 6.5 26.98 25.08 29 25.10 154 25.31 25.10 -.20 -1.4 GldsInv pf D Q GAINM 1.56 6.1 25.78 25.07 4 25.40 69 25.42 25.12 +.12 -.8 GladstLnd Q LAND .53 4.0 91 14.29 11.36 75 13.22 544 13.30 12.65 +.70 -1.6 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.64 8 25.68 25.47 +.09 -.9tGlatfelter N GLT .52 3.2 13 23.85 15.30 274 16.50 1931 16.77 15.30 +.40 -22.6 Glaukos n N GKOS 46.50 23.08 253 40.17 1538 41.83 39.05 -1.78 +56.6 GlaxoSKln N GSK 2.89e 7.0 42.36 34.52 1873 41.25 12983 41.29 39.65 +1.10 +16.3 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.34 12.95 8 12.95 11.99 +17.1 GblBldT n Q GBT 68.05 26.10 866 49.30 5019 51.70 44.15 +3.15 +25.3 GblBrCopp N BRSS .36f 1.0 17 37.35 27.50 186 35.60 609 37.00 35.00 -1.05 +7.6 GblEagEnt Q ENT 3.59 .87 142 2.66 1328 2.74 2.20 +.19 +16.2 GlbIndem Q GBLI 26 49.91 32.22 22 38.96 74 40.87 38.96 -.74 -7.3 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 6 25.52 18 25.63 25.44 -.08 -1.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 9 25.83 25 25.83 25.76 +.05 -.2 GlbMed n N GMRE .20p 9.83 6.34 109 9.40 718 9.44 9.06 +.30 +14.6 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 2 25.19 9 25.19 24.73 +.19 -.5 GlobNetL n N GNL .94 4.4 34 22.53 15.55 1300 21.34 8551 22.37 20.52 -.38 +3.7 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 5 25.20 18 25.35 25.15 -.01 -1.8sGlobPtrs N GLP 1.90f 9.2 20.80 15.17 49 20.70 531 20.80 19.70 +.80 +24.0 GlobPay s N GPN .04 40 121.00 92.90 689 118.67 4296 118.91 115.66 +2.53 +18.4 GlSlfStor n Q SELF .26 6.4 5.15 3.92 8 4.04 54 4.15 4.01 -.05 -12.4 GlbShipLs N GSL .40 33.3 1.94 .98 7 1.20 320 1.26 1.15 -.08 +3.4 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.66 1 24.78 14 24.98 24.38 -.24 +3.6sGlWatRs n Q GWRS .28 2.8 10.50 8.40 6 10.03 80 10.50 9.60 +.40 +7.4 GlbXNordic N GXF .83e 3.8 24.68 21.25 2 21.98 8 21.98 21.61 +.26 -3.2tGbXSpDvE N SDEM .63e 17.90 13.45 9 13.70 95 13.83 13.45 -.08 -15.9 GbXSpdvRE Q SRET 1.24 7.9 15.88 13.72 100 15.69 264 15.69 15.28 +.36 +1.0 GbXUSRota N SCTO .12p 28.03 24.51 27.19 3 27.19 26.79 +.03 +3.3 GblXEffic N EFFE .16p 27.69 25.00 26.70 1 26.70 26.33 +.13 +.2 GblXPortgl N PGAL .36e 2.9 13.33 11.54 26 12.33 181 12.64 12.10 -.32 +3.7 GblXColum N GXG .41e 4.1 11.51 9.33 94 9.93 530 10.10 9.71 -.21 -.9tGblXEmFtr N EMFM .40e 1.9 26.16 20.79 4 20.89 13 21.16 20.66 -.42 -12.9 GbXMLP&E N MLPX .60 4.3 14.60 11.36 170 13.91 700 14.11 13.52 -.16 +2.4tGblXChMat N CHIM .24e 1.4 24.12 17.11 1 17.28 6 18.10 17.11 -.90 -17.2tGblXArg N ARGT .09e .3 38.46 26.36 461 26.27 983 28.19 26.17 -2.11 -25.6 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 70 25.50 297 25.53 24.86 +.50 -.4 GXSupInPf N SPFF .99 8.3 12.75 11.65 42 11.93 193 11.94 11.86 +.06 -1.9 GblXGuru N GURU .28e .9 32.53 26.85 7 31.96 25 32.14 31.50 -.16 +7.6tGbXGreece N GREK .13e 1.5 11.56 8.31 307 8.51 2418 8.76 8.31 -.36 -17.2tGblXChCon N CHIQ .12e .8 19.98 15.05 64 15.55 5404 16.12 15.05 -.64 -16.7 GblXSocM Q SOCL 39.03 29.51 42 32.08 203 33.25 31.41 -1.19 -2.6 GblX MLP N MLPA .90e 9.0 10.88 8.14 541 9.98 2102 10.04 9.74 -.06 +1.2 GblXFertil N SOIL .25e 2.4 11.01 9.30 5 10.39 20 10.42 10.19 -.17 -1.3 GblXChiEn N CHIE .41e 3.4 13.77 10.88 12.07 1 12.70 12.00 -.79 +6.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 259 20.79 1169 20.81 20.32 +.39 -4.5tGlbXChiFn N CHIX .34e 2.0 21.04 16.14 27 16.63 136 16.94 16.14 -.34 -7.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 11 16.04 25 16.06 15.68 -.28 -5.6 GblXPakist N PAK 15.91 10.21 15 11.29 120 11.50 11.10 +.09 -8.8tGblXChiInd N CHII .35e 2.6 16.58 13.22 0 13.37 4 14.27 13.22 -.66 -12.5 GblXNorway N NORW .83e 5.9 14.95 12.46 59 14.00 387 14.28 13.71 -.25 +6.6tGbXNsChiT Q QQQC .07e .3 34.11 24.55 13 25.59 97 27.20 24.55 -1.70 -17.2 GblXScUS n N SCIU 32.76 28.49 3 32.72 168 32.75 32.21 +.28 +5.8tGblXScEu n N SCID 29.75 26.35 5 26.70 14 26.80 26.35 -.80 -3.7 GblXScAs n N SCIX 27.08 24.48 2 24.96 17 25.11 24.93 -.51 -3.6tGblXScJp n N SCIJ 33.72 28.93 29.02 1 29.24 28.93 -.95 -8.5tGbX Auto n Q DRIV 15.78 14.15 6 14.38 22 14.60 14.15 -.22 -5.9 GbX US pf n N PFFD 26.22 23.70 12 24.33 113 24.60 24.22 +.09 -2.2tGbXNigeria N NGE .31e 1.6 27.10 19.26 5 19.25 48 19.80 18.99 -.60 -11.3 GbX US Inf N PAVE 17.80 13.80 6 16.88 200 17.04 16.51 -.07 +.6 GblFound n N BOSS 20.72 15.50 0 19.96 11 20.15 19.82 -.01 +15.2tGblX SupDv Q EFAS 19.06 16.72 1 17.06 8 17.06 16.72 +.02 -5.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.80 18 11.80 11.57 +.01 -6.2 GblX Rob n Q BOTZ 27.42 19.87 586 21.82 2906 22.13 21.39 -.40 -7.9 GlbXCon ef Q KRMA 20.97 17.33 3 20.82 97 20.88 20.50 +.17 +7.2 GblXMilTh Q MILN 23.14 17.31 15 22.74 60 22.97 22.55 -.11 +18.1 GbX Longv Q LNGR 21.78 18.33 2 21.36 14 21.38 20.90 +.17 +9.8 GlX Intrn n Q SNSR 21.41 17.90 11 20.10 59 20.25 19.74 -.11 +1.3 GbX HlthW Q BFIT 19.31 15.68 0 19.04 26 19.19 18.88 -.25 +14.3 GblXSupdiv Q ALTY 1.25 8.1 16.00 14.06 9 15.38 58 15.55 15.20 +.08 +.5 GlX Fintc n Q FINX 27.98 19.32 74 27.63 574 27.63 26.97 +.32 +25.9tGlbXCop rs N COPX .43e 2.1 29.34 20.41 121 20.96 585 22.32 20.41 -1.47 -23.4tGlbXSilv rs N SIL 36.36 23.84 109 24.51 634 26.49 23.84 -2.01 -24.9tGlbXLith rs N LIT 41.21 30.79 473 31.60 1557 32.05 30.79 -.63 -18.5tGbX Gold rs N GOEX 25.21 18.62 11 19.04 82 20.66 18.62 -1.46 -18.3 GbXUran rs N URA 16.36 11.81 111 12.51 1077 12.73 12.24 -.25 -16.9 GlXCatholc Q CATH 35.58 29.72 6 35.36 91 35.36 34.80 +.20 +7.4 GlblScape A GSB .06 1.7 19 4.35 3.20 30 3.45 190 3.70 3.35 +.07 -2.8 Globalstar A GSAT 2.05 .40 3052 .54 11422 .54 .48 +.01 -59.0 GlobantSA N GLOB 60 59.97 34.82 108 58.35 796 59.67 57.15 +.14 +25.6 GlobusM rs Q GLBS 2.26 .28 84 .37 523 .48 .36 -.10 -68.2 GlobusMed N GMED 44 57.55 27.79 504 52.18 2193 53.14 51.51 -.17 +27.0 Glowpoint A GLOW .65 .15 88 .18 792 .19 .17 -.01 -50.3sGluMobile Q GLUU 6.75 3.02 3016 6.76 11511 6.89 6.28 +.33 +85.7 GlycoMim Q GLYC 26.05 10.06 1167 14.51 2452 15.07 13.92 +.06 -13.6 GoDaddy n N GDDY 80.42 41.01 1930 73.75 13001 76.43 73.26 -2.29 +46.7 Gogo Q GOGO 14.76 3.52 842 4.57 5724 4.64 4.18 +.31 -59.5 GolLinhs s N GOL 14.48 5.06 438 6.17 4961 6.70 5.98 -.10 -29.6 GolLNGLtd Q GLNG .20 .8 35.54 19.32 2436 23.65 5521 25.18 23.40 -1.46 -20.7 GolLNGPt Q GMLP 2.31 15.2 23.46 14.27 217 15.18 1211 15.34 14.43 -.06 -33.4 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 5 25.32 39 25.70 25.25 -.07 -2.7tGoldFLtd N GFI .02e .8 4.70 2.48 9280 2.49 40028 3.47 2.36 -1.02 -42.1 GoldResrc A GORO .02 .4 63 7.33 3.37 589 5.01 2711 5.73 4.93 -.68 +13.9 GoldStdV g A GSV 2.01 1.15 169 1.42 1451 1.64 1.41 -.22 -18.9tGoldcrp g N GG .24 2.2 15 15.55 10.38 11991 10.74 52805 11.87 10.38 -1.17 -15.9 GoldBull n Q DNJR 9.46 4.40 32 6.85 56 7.63 6.44 -.61 +44.5 GoldenEnt Q GDEN 27 34.75 20.63 201 26.61 1445 27.45 25.24 +.64 -18.5tGoldenMin A AUMN .65 .22 157 .23 1045 .27 .21 -.04 -47.7 GoldenOc rs Q GOGL .40 4.4 9.95 7.00 160 9.01 613 9.08 8.35 +.21 +10.6 GoldStr g A GSS 7 .92 .56 3681 .72 10600 .76 .70 -.04 -19.1 GldFld A GV 12 6.38 3.60 27 4.65 197 4.75 4.50 +.05 -5.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 56 25.88 173 25.88 25.60 +.28 -2.4 GS BDC n N GSBD 1.80 8.1 12 23.10 18.78 45 22.15 406 22.36 21.91 -.06 -.1 GS ActbtInt N GSIE 32.48 28.15 174 29.00 842 29.10 28.41 -.10 -3.3tGS ActEM N GEM 39.44 31.33 118 32.26 1004 32.60 31.33 -.55 -9.9tGS ActEur N GSEU .60e 33.94 29.73 3 30.26 13 30.44 29.73 -.12 -4.5 GS ActJpn N GSIY 36.02 30.57 1 32.28 9 32.44 31.99 -.14 -4.1 GS US LgC N GSEW 46.27 40.58 13 45.48 34 45.81 44.89 +.20 +4.6 GS HYBd n N GHYB 50.32 48.01 0 48.48 3 48.62 48.48 -.11 -2.1 GS CpBd n N GIGB 50.44 47.71 2 48.32 14 48.43 48.10 +.14 -3.8 GS ActLgC N GSLC 57.75 48.05 191 57.63 1011 57.74 56.71 +.40 +8.0 GS 0-1Yr n N GBIL 105.09 99.91 129 100.11 733 100.11 100.05 +.04 +.1 GS Indus n N GVIP 57.99 48.84 12 56.45 243 57.17 55.68 -.54 +6.6 GS SCap n N GSSC 48.61 39.39 3 48.28 23 48.37 47.64 +.14 +11.5 GSCI37 N GSC 28.00 17.55 24.85 1 25.56 24.85 -1.08 +3.6 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2107 233.38 12917 233.72 226.57 +3.77 -8.4 GoldS pfK N GSpK 1.59 5.9 29.57 26.63 41 26.88 197 26.92 26.75 +.07 -5.9 GoldS pfN N GSpN 28.34 25.95 36 26.42 123 26.42 26.13 +.22 -5.1 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 5 26.49 37 26.49 26.13 +.32 +2.4 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 6 24.08 37 24.36 23.90 +.18 +5.8 GoldS pfA N GSpA .96 4.1 23.97 21.25 22 23.38 106 23.60 23.22 -.01 +3.7 GoldS pfD N GSpD 1.02 4.4 23.61 21.46 40 23.01 292 23.09 22.75 +.17 +1.9 GS MLPEn N GER .64 9.3 7.29 5.25 313 6.87 1408 7.00 6.67 -.15 +11.7 GS MLPInc N GMZ 1.38 14.0 10.33 7.55 169 9.88 785 10.12 9.60 -.12 +10.5 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 156 18.95 1093 19.13 18.85 -.02 +4.1 GoodTimes Q GTIM 4.30 2.25 43 4.28 344 4.30 4.08 +.08 +61.3 GoodrPet n A GDP 15.75 8.20 7 13.06 97 13.31 12.30 +.06 +19.7 Goodyear Q GT .56 2.3 8 36.07 20.75 1683 24.01 12958 24.11 23.12 -.27 -25.7 GoosehIn n Q GSHD 29.73 10.78 68 26.61 409 28.99 25.65 -.64 +69.0 GoPro Q GPRO 11.89 4.42 3082 6.20 16099 6.26 5.78 +.24 -18.1sGordPoin n Q GRAQ 9.85 9.70 9.80 11 9.85 9.80 +1.0 GorsHl A n Q GSHT 10.49 9.85 14 10.28 1046 10.48 10.27 -.17 +3.4sGoresHl un Q GSHTU 11.40 10.25 11.20 4 11.40 10.70 -.15 +8.1 GormanR N GRC .50 1.4 32 38.07 26.53 33 36.99 159 37.12 36.02 -.01 +18.5 GovPrpIT Q GOV 1.72 10.1 28 19.60 11.87 627 16.97 3383 16.97 15.79 +.91 -8.5 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 1 25.26 52 25.63 25.26 +.09 -2.2 vjGrace N GRA .96 1.4 21 77.37 58.48 425 70.42 2847 71.49 69.26 +.03 +.4 Graco s N GGG .53 1.1 15 49.69 37.33 761 46.48 2807 46.94 44.94 -.17 +2.8sGrahamCp N GHM .40f 1.4 20 28.83 17.97 24 27.96 92 28.98 27.28 -.02 +33.6 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 569.10 93 570.35 551.40 +11.20 +1.9sGraingr N GWW 5.44 1.5 25 365.00 155.00 481 357.73 3163 365.00 350.13 +6.43 +51.4 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.43 31 25.43 25.30 +.12 -5.6 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 723 27.36 11662 27.36 27.27 +.08 +2.6 GranTrra g A GTE 3.61 1.93 615 3.10 7364 3.36 2.99 -.23 +14.8 GranaMon N GRAM .25e 7.0 5.15 2.25 35 3.56 121 3.84 3.54 -.23 +24.9 GrCanyEd Q LOPE 26 122.19 77.78 408 120.78 2444 121.89 114.96 +4.74 +34.9tGraniteC N GVA .52 1.2 22 68.58 40.76 664 44.05 4959 45.49 40.76 -1.49 -30.6 GranitPnt n N GPMT 1.60f 8.6 57 19.30 16.15 1373 18.70 3307 18.86 18.53 +.13 +5.4 GraniteRE N GRP/U 2.30 42.53 36.24 1 42.48 6 42.51 40.64 +1.20 +8.7tGran Gld n N BAR 142.87 117.15 30 118.21 97 119.96 117.15 -2.70 -9.3tGranCom n N COMB 27.39 24.54 13 25.05 52 25.15 24.54 -.16 -4.3 GranSP n N COMG 32.29 24.96 0 28.69 6 29.07 28.06 -.31 +3.6 GrphTInt n N EAF 24.36 14.44 2711 17.55 13832 19.99 17.15 -1.92 +13.2 GraphPkg N GPK .30 2.1 15 16.74 12.65 2385 14.18 15643 14.36 13.93 -.04 -8.2 Gravity rs Q GRVY 18 108.97 16.55 38 40.56 163 51.05 37.00 -10.52 -57.1 GrayTelev N GTN 9 17.80 10.70 676 16.90 3302 17.10 15.90 +.65 +.9 GrtAjax n N AJX 1.20 8.9 9 14.69 12.27 28 13.50 214 13.63 13.24 -.08 -2.3 GrtAjx24 n N AJXA 26.80 24.54 2 25.25 8 25.33 24.91 +.11 -.5 GrElCp hn Q GECC 1.00 10.5 11.30 8.76 28 9.50 162 9.58 9.34 -.07 -3.5sGrElm22 n Q GECCL 1.63 6.3 26.97 24.75 4 25.85 37 26.97 25.49 +.21 +1.6sGrElm25 n Q GECCM 1.69 6.7 25.35 24.10 6 25.19 78 25.35 25.00 +.18 +2.9tGrElm hn Q GEC 4.40 2.96 8 3.05 111 3.20 2.96 -.05 -24.7 GrLkDrge Q GLDD 5.83 3.60 80 5.40 641 5.50 5.15 +.10 tGtPanSilv g A GPL 1.46 .78 268 .89 3332 1.03 .78 -.13 -31.0 GrtSoBc Q GSBC 1.12 1.9 17 61.65 47.50 36 59.60 107 60.20 58.55 -.30 +15.4 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 318 43.59 989 43.59 41.51 +1.63 +9.5 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 189 24.13 949 24.75 23.90 -.08 +18.8 GreenBrick Q GRBK 14 12.50 8.90 59 10.30 603 10.55 10.00 -.15 -8.8 GreenDot N GDOT 44 85.69 45.20 196 85.03 1575 85.32 81.85 +1.42 +41.1 GreenPlns Q GPRE .48 2.8 87 21.90 15.25 589 17.38 3215 18.00 16.30 -.43 +3.1tGrnP LP n Q GPP 1.90 12.2 9 20.39 15.65 55 15.55 248 16.04 15.40 -.35 -16.8tGreensky n Q GSKY 27.02 14.49 2352 18.26 17366 18.30 14.49 +2.67 -21.8 GreenTrH n N GHG 91 25.10 10.75 18 14.57 462 16.09 14.00 -1.13 +12.5 GreenbCos N GBX .92f 1.6 12 60.15 41.95 284 57.65 1581 59.25 56.40 -.85 +8.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 3 34.40 10 35.00 33.77 -.10 +5.5 Greenhill N GHL .20 .7 33.45 13.80 300 30.25 1766 32.40 29.70 -1.85 +55.1tGreenlAc rt Q GLACR .38 .35 38 .33 39 .38 .33 -.04 -8.3 GreenlAc un Q GLACU 11.17 10.10 1 10.15 2 10.24 10.15 -.09 +.3stGreenlAc n Q GLAC 9.69 9.65 9.66 325 9.69 9.65 -.02 tGreenlight Q GLRE 23.00 12.60 308 13.15 1939 13.40 12.60 +.25 -34.6 Greenpro n Q GRNQ 22.70 4.50 1 4.95 2 5.54 4.50 -.60 -77.5 Greif A N GEF 1.68 3.2 17 65.60 47.97 57 52.99 407 53.36 51.47 -.19 -12.5 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 3 57.15 25 57.23 55.55 -.05 -17.6 GrdsmHld n Q GSUM 13.99 3.68 70 5.88 325 6.45 5.79 -.43 -35.8 Griffin Q GRIF .40f 1.0 46.50 31.77 4 39.48 22 40.24 38.71 -1.02 +7.6tGriffon N GFF .28f 1.5 19 24.50 16.80 194 18.25 807 18.25 16.80 +1.00 -10.3tGrifolsSA s Q GRFS .46e 2.2 25.18 19.94 461 20.48 4294 20.83 19.94 -.44 -10.6 GrinrdSh n Q GRIN 20.50 8.53 4 8.90 11 9.26 8.62 -.10 -47.6 Group1 N GPI 1.00 1.3 11 84.47 51.62 222 78.26 1069 78.81 74.56 +2.09 +10.3 Groupon Q GRPN 5.99 3.80 6631 4.41 45878 4.75 4.31 +.06 -13.5 GrubHub N GRUB 141.06 49.60 618 127.40 4212 132.51 125.21 -3.02 +77.4 GAeroPac N PAC 3.21e 2.3 112.95 82.19 79 92.08 326 94.99 90.79 +.61 -10.4sGpAeroCN Q OMAB 1.71e 3.6 19 52.21 37.45 94 47.90 361 52.21 46.97 -1.88 +15.5 GpoASur N ASR 3.31e 209.25 152.41 34 172.85 214 189.60 170.05 -6.75 -5.3tGpoAvalAc N AVAL .40 5.1 9.51 7.53 256 7.80 715 7.86 7.53 -8.2tGrpoFin Q GGAL .36e 1.2 73.45 27.75 1852 29.29 6373 32.73 27.75 -2.67 -55.5 GpoSimec A SIM 11.74 8.26 2 9.22 9 9.73 9.08 -.57 -1.4tGpSuprvi n N SUPV 33.85 9.58 1078 9.39 6185 10.98 9.11 -1.67 -68.0 GpTelevisa N TV 26.43 14.20 696 18.18 3781 18.81 17.87 -.49 -2.6tGuangRy N GSH .63e 2.7 37.43 23.00 8 22.74 34 24.92 22.44 -2.43 -31.9 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 91 31.00 518 31.38 30.25 +.05 +12.1 GuarBcs n Q GNTY .56 1.9 19 37.36 28.00 22 30.21 63 31.90 29.60 -.28 -1.4 GuarFBc Q GFED .48 1.9 36 25.00 20.41 1 24.90 5 25.00 24.85 -.05 +11.5 Guess N GES .90 4.0 26.15 11.98 527 22.61 4238 24.25 21.63 -.32 +33.9 GuggBAB N GBAB 1.66 7.7 23.29 20.97 44 21.58 220 21.95 21.56 +.04 -5.1 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.36 119 22.95 22.04 +.22 +2.0 GugEnhEq N GPM .96 10.9 9.42 7.72 100 8.84 616 8.89 8.79 -.01 -.7 GugChinTc N CQQQ .60e 1.0 67.24 51.80 58.81 -3.0 GugB19HY N BSJJ 1.22e 5.0 24.76 23.84 24.19 -.8 GugStrOp N GOF 2.19 10.0 22.39 18.80 168 21.94 816 21.95 21.45 +.26 +1.7sGuidewire N GWRE 97.39 69.60 518 95.25 2375 97.39 94.30 -.81 +28.3 GulfIsland Q GIFI .04 .4 13.95 6.90 9 9.55 244 10.45 9.40 -.10 -28.9tGulfRes Q GURE 2 2.05 1.05 16 1.13 386 1.19 1.05 -.02 -23.1 GlfmrkOf n A GLF 39.00 17.80 13 37.37 95 38.33 36.37 -.88 +31.2 GulfportE Q GPOR 5 15.08 8.11 3046 11.14 14033 11.47 10.74 -.29 -12.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.51 7 21.16 20.28 -.19 +2.1H -:H&E Eqp Q HEES 1.10 3.3 11 44.24 20.16 233 33.56 926 35.27 32.77 -.87 -17.4sHCA Hldg N HCA .35p 20 131.10 71.18 1608 131.57 6943 131.88 128.16 +3.40 +49.8 HCI Grp N HCI 1.50 3.7 44.25 27.11 46 40.96 181 41.91 40.41 +.89 +37.0 HCP Inc N HCP 1.48 5.4 15 30.59 21.48 2598 27.22 12463 27.23 25.82 +1.24 +4.4 HD Supply Q HDS 13 45.24 30.01 1160 44.61 5093 44.68 43.51 +.82 +11.4 HDFC Bk N HDB .37e .4 112.10 89.07 267 99.99 3672 101.61 98.68 -1.95 -1.7 HECO pfU N HEpU 1.62 6.1 28.44 25.05 0 26.47 0 26.47 26.47 -.02 HFF Inc N HF 1.80e 19 51.74 32.99 199 44.32 1177 45.00 43.13 +.04 -8.9 HMG A HMG 16.33 8.94 4 14.55 16 15.14 14.37 -.06 +16.5 HMN Fn Q HMNF 19 21.90 16.80 1 21.00 20 21.28 20.55 +9.9sHMS Hldgs Q HMSY 80 31.58 11.01 780 31.92 2398 32.50 30.22 +1.31 +88.3 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 68 42.91 470 43.90 42.20 -.35 +11.3 HP Inc N HPQ .56f 2.3 9 24.75 18.36 7473 24.54 31426 24.62 23.79 +.55 +16.8tHSBC N HSBC 1.50e 3.3 55.89 45.02 950 44.92 6084 46.30 44.58 -1.47 -13.0 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 64 26.17 169 26.38 26.11 +.02 +1.4 HTG Mol h Q HTGM 5.83 1.59 367 3.30 2045 3.58 3.15 -.28 +62.6 HV Bcp n Q HVBC .50e 18.50 13.75 1 15.33 12 15.61 14.90 +.45 +.8sHabitRest Q HABT 99 16.80 8.10 384 16.85 2711 17.05 15.05 +1.65 +76.4 HackettGp Q HCKT .34f 1.8 22 19.33 13.27 122 18.76 462 19.30 18.51 -.15 +19.4 Haemonet N HAE 96 108.37 41.10 286 103.51 2071 104.22 99.96 +3.77 +78.2 Hailiang n Q HLG 88.92 11.61 43 72.02 518 76.09 64.13 -10.16 +59.3 HainCels lf Q HAIN 44.37 25.41 1367 29.10 4433 29.31 27.85 +1.01 -31.4 HalconRs n N HK 9.07 3.56 3673 3.95 24513 4.04 3.60 -.10 -47.8 HalladorE Q HNRG .16 2.6 7 7.98 4.79 116 6.04 564 6.61 5.75 -.42 -.8 Hallibrtn N HAL .72 1.8 57.86 38.18 6072 39.97 35987 41.88 38.93 -1.97 -18.2 HallmkFn Q HALL 11.83 8.62 8 10.85 106 10.90 10.17 +.25 +4.0 Halozyme Q HALO 38 21.48 11.41 483 17.17 4193 17.64 16.81 +.18 -15.3 HamiltnBc Q HBK 16.20 14.00 14.35 3 14.45 14.25 -.20 -6.8 HamBchBr N HBB .34 1.3 41.00 20.97 31 25.64 157 26.56 23.51 +1.79 -.2 HamilLa n Q HLNE .85 1.8 52 54.59 21.36 144 47.03 592 47.79 45.96 +.75 +32.9 HancJaf n Q HJLI 5.64 2.22 51 2.45 300 2.60 2.22 +.11 -53.2 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 38.89 130 39.00 38.38 +.18 -1.1 HanJS N JHS .87e 6.4 15.12 12.97 31 13.52 98 13.55 13.49 -.02 -9.0 HanJI N JHI 1.45e 8.8 18.85 15.85 17 16.42 72 16.46 16.25 +.14 -6.2 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 40 16.18 246 16.23 16.10 -.01 -5.5 HanPfEq N HPI 1.68 7.7 22.25 19.73 15 21.93 122 22.25 21.87 +2.4 HanPfd2 N HPF 1.68 7.9 21.94 19.39 27 21.30 125 21.48 21.27 -.01 -.9 HanPfd3 N HPS 1.47 7.9 18.95 16.80 42 18.51 201 18.55 18.40 +.07 -1.3 HanTxAdv N HTD 1.45 6.1 26.23 21.00 51 23.68 269 23.69 23.36 +.14 -4.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 40

HancWhit Q HWC .96 1.8 17 56.40 41.05 235 51.90 1212 52.00 50.60 +.70 +4.8 HancWht 45 Q HWCPL 1.49 5.7 26.67 25.00 25.94 10 25.94 25.45 +.44 -.5 Hanesbds s N HBI .60 3.3 9 25.73 16.38 5495 18.40 34196 18.50 17.84 -.07 -12.0 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 99 25.75 781 26.00 25.05 +.30 -15.2 HannArms N HASI 1.32 6.3 33 25.28 17.33 242 20.96 1504 21.00 20.07 +.79 -12.9sHanoverIns N THG 2.16 1.7 71 130.02 87.91 112 130.05 758 130.29 124.88 +4.97 +20.3 HanovIns53 N THGA 1.59 6.3 25.90 25.02 2 25.40 30 25.41 25.31 +.09 +.3 Hanwha rs Q HQCL 20 9.25 5.40 29 8.19 247 8.39 8.10 -.11 +16.7 HarbrOne n Q HONE 62 20.19 15.92 12 19.11 111 19.21 18.43 +.61 -.3 HarleyD N HOG 1.48 3.5 14 56.50 39.34 4230 42.26 15122 43.21 40.78 -.99 -16.9sHarmonic Q HLIT 5.33 2.80 261 5.25 1745 5.35 5.00 +.08 +25.0tHarmonyG N HMY .05 2.53 1.43 7389 1.49 32574 1.68 1.43 -.14 -20.3 HarrisCorp N HRS 2.28 1.4 29 170.54 117.46 1248 164.66 3989 165.62 161.91 +1.40 +16.2 Harsco N HSC .20m .8 65 26.75 15.55 265 25.30 1441 25.35 23.60 +.65 +35.7tHarteHk rs N HHS 12.16 6.92 9 7.06 113 7.69 6.89 -.53 Hrt TotR n N HTRB 40.25 38.76 39.17 0 39.17 39.17 +.08 -2.2 HrtMuOp n N HMOP 42.46 39.53 0 39.80 0 39.80 39.78 +.10 -.9 HartfFn42 N HGH 1.97 6.9 31.34 28.21 42 28.52 199 28.71 28.42 +.14 -2.5 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 1150 51.96 8449 52.19 50.66 +.28 -7.7sHrvrdBio Q HBIO 6.70 2.65 221 6.35 1856 6.70 6.20 -.10 +92.4 HarvCapCr Q HCAP 1.14a 10.4 8 13.93 9.90 18 10.98 95 11.05 10.80 +.08 +.2 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.61 3 25.72 25.46 +.18 +.6 Hasbro Q HAS 2.52 2.6 60 107.58 79.00 930 98.53 3590 99.13 97.39 +.71 +8.4 Haverty N HVT .72 3.3 23 27.23 17.70 80 22.05 364 22.25 21.20 +.55 -2.6 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.75 0 21.75 21.75 +.45 -6.9 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 371 35.76 1866 36.03 34.52 +1.09 -1.1 HawHold Q HA .48 1.1 6 44.30 32.40 482 42.75 2095 43.20 41.30 +.87 +7.3 Hawkins Q HWKN .88 2.2 20 42.60 30.55 93 40.00 161 40.51 37.45 +.80 +13.6 HawthornB Q HWBK .40 1.8 17 22.40 18.37 2 22.25 37 22.40 22.05 -.11 +11.5 HaymkA un Q HYACU 10.40 9.88 10.25 20 10.25 10.25 -.15 +3.5 HaynesIntl Q HAYN .88 2.3 45.14 28.97 49 38.08 317 40.05 37.27 -1.70 +18.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 143 6.26 915 6.34 5.84 +.37 +5.2 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 396 41.20 2015 41.52 40.10 +.24 -21.9sHlthInsInn Q HIIQ 40 51.75 12.65 402 53.15 2350 53.20 46.60 +6.60 +113.0 HlthcrRlty N HR 1.20 3.9 49 34.26 26.09 1072 30.79 5130 31.00 29.61 +.70 -4.1 HlthcreTr N HTA 1.22 4.2 56 31.87 24.06 1901 28.91 9623 29.00 27.86 +.95 -3.8sHealthEqty Q HQY 87.79 40.21 271 87.05 1739 88.30 82.16 +4.57 +86.6 HlthStrm Q HSTM 1.00e 72 30.89 21.15 51 30.21 326 30.31 29.23 +.17 +30.4 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 214 19.84 1355 19.98 19.26 +.22 -15.0sHeartFn Q HTLF .56f .9 20 60.95 42.10 96 60.70 663 60.95 59.50 +.80 +13.1 HeatBio rs Q HTBX 7.89 1.09 676 1.89 2052 2.10 1.67 -.17 -50.7tHebronTc n Q HEBT 3.75 1.35 0 1.40 8 1.59 1.35 -.11 -46.8tHeclaM N HL .01e .4 5.54 2.62 7261 2.74 34252 3.04 2.62 -.29 -31.0 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 54.00 0 +1.9 Heico s N HEI .13 97.32 64.23 235 78.00 1288 78.56 76.05 +1.01 Heico A s N HEI/A 51 79.00 55.80 123 66.55 475 68.30 64.65 +.90 HeidrkStr Q HSII .52 1.3 44.35 17.90 298 41.60 1017 42.70 40.55 -.80 +69.5 HelenTroy Q HELE 15 119.25 81.10 129 115.50 740 117.20 109.40 +5.20 +19.9tHeliosM rs Q HMNY 9714.50 .03 106970 .03 659195 .06 .03 -.02 -100.0 Helius Med n Q HSDT 13.20 7.47 35 10.04 144 10.10 9.07 +.93 +28.6 HelixEn N HLX 5 10.42 5.44 769 8.94 4071 9.40 8.71 -.49 +18.6 HelmPayne N HP 2.80f 4.5 75.02 42.16 1152 62.51 6049 64.06 60.20 +.60 -3.3 HemisMda Q HMTV 13.95 10.50 57 13.60 360 13.80 12.55 +.60 +17.7tHemisphrx rs A HEB .65 .28 334 .28 1144 .30 .26 -.02 -20.5 HennesAd s Q HNNA .40 2.8 7 20.00 14.29 12 14.50 27 16.35 14.40 -.62 -12.3 HennCap n A HCAC 11.00 8.97 33 10.09 216 10.14 9.99 -.04 +3.0 HennCap un A HCAC/U 11.53 10.05 11.25 9 11.25 11.00 +.15 +8.5 HSchein s Q HSIC 30 89.34 62.56 1510 80.34 6407 80.75 77.12 +2.97 +15.0 Herbalif s N HLF 25 60.41 30.36 1517 56.07 5987 58.53 55.92 -1.38 HercHld n N HRI 72.99 35.89 181 51.29 1159 52.66 49.80 -1.15 -18.1 HercTGC N HTGC 1.24 9.1 11 13.97 11.55 330 13.60 2644 13.64 13.40 +.16 +3.7 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 6 25.22 35 25.37 25.14 +.11 -1.6 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 429 15.57 2211 15.59 14.60 +.86 +1.6 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 515 35.55 1472 36.00 35.10 +.25 +15.4 HeritageIns N HRTG .24 1.5 19.15 8.85 170 15.49 979 16.09 14.48 +.85 -14.0 HeritCryst Q HCCI 33 25.20 17.10 281 22.65 811 23.55 22.05 -.80 +4.1 HernTher h Q HRTX 42.90 14.40 457 38.10 3425 40.00 37.05 -.60 +110.5 Hersha pfC N HTpC 1.72 7.0 25.87 23.82 1 24.57 5 24.71 24.52 -.08 -2.3 Hersha rs N HT 1.12 5.1 29 22.57 16.60 201 22.16 1043 22.21 21.21 +.65 +27.4 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 30 23.24 82 23.55 23.20 -.10 -5.8 Hersha pfE N HTpE 26.30 22.66 5 23.30 17 23.60 23.22 -.65 -5.8 Hershey N HSY 2.89f 2.8 22 115.82 89.10 2488 101.48 6608 101.96 97.00 +3.78 -10.6 HertzGl N HTZ 27.27 13.40 2894 20.89 15102 21.12 18.61 +1.39 -5.5tHerzfldCrb Q CUBA .12e 7.54 6.47 25 6.52 101 6.58 6.45 -.06 -8.8 HeskaCorp Q HSKA 62 111.34 56.59 17 100.41 140 100.99 96.85 +2.51 +25.2 Hess N HES 1.00 1.6 71.14 37.25 2312 62.35 26705 64.40 60.39 -1.92 +31.3 Hess pfA N HESpA 79.62 48.24 4 69.49 66 71.50 67.80 -2.07 +20.1sHessMidP n N HESM 1.38f 5.7 23 23.55 18.32 56 24.05 310 24.51 22.29 +1.13 +21.4 HP Ent n N HPE .45e 2.7 13 19.48 12.82 12166 16.67 44609 16.80 15.66 +.82 +16.1 Hexcel N HXL .60f .9 24 73.42 51.92 528 67.88 2599 69.92 67.58 -.75 +9.7tHexindai n Q HX .40p 17.00 7.00 76 8.58 367 8.90 7.00 +.36 -22.4 Hi-Crush N HCLP 1.67e 13.0 14 16.65 7.25 1377 12.90 9289 13.85 12.10 -.85 +20.6 Hibbett Q HIBB 14 29.50 9.40 774 26.40 4233 27.75 23.95 +2.15 +29.4 HighPtRs N HPR 7.60 2.66 1864 4.93 11629 5.10 4.60 -.14 -3.9 HighlFlR n N HFRO 16.60 15.00 74 15.75 378 15.99 15.47 +.05 +1.6 HighSenLn Q SNLN .79 4.3 18.41 18.04 93 18.18 445 18.26 18.16 -.04 -.1 HighpwrInt Q HPJ 4 5.90 2.61 14 2.98 67 3.40 2.95 -.18 -19.6 HghwyH Q HIHO .40e 10.0 6.55 3.30 4 4.00 69 4.00 3.95 -4.8 HighwdPrp N HIW 1.85 3.7 27 53.34 41.34 447 50.39 2325 50.40 48.57 +.98 -1.0 Hill-Rom N HRC .80 .8 25 96.47 71.91 414 95.49 2067 95.99 92.61 +.49 +13.3 HillenInc N HI .83 1.6 25 52.80 34.65 491 52.00 1312 52.70 51.35 +.15 +16.3 HillmCT pf A HLMp 2.90 9.5 36.78 26.41 0 30.39 26 30.49 29.91 +.24 -11.5 HilltopH N HTH .28 1.3 11 28.32 20.46 206 21.08 1484 21.18 20.61 +.41 -16.8tHilGrVa n N HGV 47.75 30.94 1898 32.60 9741 33.09 30.94 +1.03 -22.3 Hilton N HLT .60 .8 39 88.11 60.54 1919 77.20 14045 77.92 74.84 +1.55 -3.3tHimaxTch Q HIMX .10e 1.7 40 13.95 5.80 2177 5.79 15477 6.78 5.70 -.77 -44.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.99 0 218.80 3 221.40 217.00 -1.45 +5.7 Histogenics Q HSGX 3.35 1.60 174 2.64 1621 2.83 2.42 +.20 +28.8 HoeghLP N HMLP 1.76f 9.9 11 19.85 15.33 86 17.85 538 18.10 17.53 -.05 -4.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 42 25.45 114 25.48 25.37 +.09 -5.4 HollyEngy N HEP 2.64f 8.4 15 36.02 26.09 135 31.56 739 32.57 30.93 -1.03 -2.9 HollyFront N HFC 1.32 1.9 17 83.28 27.04 1570 68.64 9737 70.37 66.77 -.38 +34.0tHollysys Q HOLI .12e .6 10 28.35 16.00 311 21.11 4718 23.90 16.00 -2.34 -5.2 Hologic Q HOLX 45.09 35.10 3667 38.33 17318 40.13 37.85 -2.33 -10.3 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 19 45.94 65 46.58 43.97 +.99 +6.3 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 237 23.83 2405 24.56 23.18 +.44 +2.5 HomeDp N HD 4.12 2.1 25 207.61 146.89 3856 195.56 34525 197.59 191.09 -.74 +3.2 HmFdB LA Q HFBL .56f 1.7 20 34.49 26.00 4 33.13 6 33.75 33.10 -.62 +17.8 HomeStreet Q HMST 27 32.60 24.00 88 29.50 422 30.25 29.10 -.60 +1.9 HometBk n Q HMTA .16 1.2 15.79 10.60 0 13.51 6 13.60 13.07 +20.9 HomeTrBc Q HTBI 28 29.85 22.35 29 29.55 138 29.85 29.05 -.15 +14.8tHomolMd n Q FIXX 24.40 15.22 66 16.19 604 17.54 15.22 +.65 -13.2 Honda N HMC .84e 2.8 37.29 27.36 350 30.00 2120 30.06 29.20 -.09 -12.0 HonwllIntl N HON 2.98 1.9 73 165.13 134.50 2032 155.17 11233 155.46 151.21 +2.08 +1.2 HookerFu Q HOFT .56 1.2 18 52.75 35.90 39 46.45 166 47.25 45.10 +1.15 +9.4 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 1328 17.60 3908 17.65 17.03 +.41 -3.6 HopFedBc Q HFBC .28f 1.6 23 17.75 13.51 0 17.25 10 17.75 16.43 +.25 +22.3 HorMan N HMN 1.14 2.5 27 47.65 33.85 146 45.85 485 46.05 44.15 +1.05 +4.0 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 153 20.83 429 21.23 20.54 -.04 +12.4 HorizGbl n N HZN 36 18.24 5.13 365 7.63 1319 7.65 6.96 -.01 -45.6sHorizPhm Q HZNP 21.25 11.17 1456 20.57 7658 21.25 19.74 -.38 +40.9sHorizTFn Q HRZN 1.20 11.0 10 11.97 9.66 345 10.92 903 11.97 10.49 -.30 -2.7 HorizFn22 n N HTFA 26.00 25.26 0 25.59 3 25.69 25.52 +.01 +.7 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 90 25.10 528 25.24 24.89 +.04 +2.3tHorzDAX Q DAX .60m 2.1 34.00 27.46 1 28.06 19 28.30 27.46 -.14 -11.2 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 10 52.06 197 52.89 51.23 +.49 +3.5 HorGKWld N KLDW 35.73 30.67 29 33.88 219 33.91 33.32 -.04 +1.2 Horz Saba n N CEFS 23.00 19.87 1 20.10 66 20.15 19.99 -.01 -6.1 HrzProSp n N FANZ 23.62 20.25 1 23.30 6 23.35 22.95 +.19 +4.6sHormel s N HRL .75 1.9 24 38.12 29.75 3651 38.64 15873 38.65 36.87 +1.55 +6.2 Hornbeck N HOS 5.35 2.44 95 4.00 933 4.63 3.84 -.61 +28.6sHortonwks Q HDP 23.00 14.33 1126 21.17 6190 23.00 20.80 -.56 +5.3 HospPT Q HPT 2.12 7.3 11 31.27 23.83 617 28.85 3827 28.93 27.95 +.88 -3.4 HostHotls N HST 1.00a 4.8 18 22.47 17.26 6437 20.93 37845 21.10 19.98 +.66 +5.4 HostessBr n Q TWNK 23 15.40 11.00 584 12.42 4495 12.53 11.66 +.69 -16.1 HoughMH Q HMHC 12.25 5.10 238 6.05 2474 6.20 5.60 +.35 -34.9 HoulihnL n N HLI 1.08 2.3 19 53.20 34.41 138 47.94 1311 48.79 47.32 -.27 +5.5 HstnAEn A HUSA .64 .22 77 .23 877 .24 .23 -.01 -31.5 HoustWC Q HWCC .12m 1.4 9.32 4.70 33 8.35 266 8.71 8.00 +.25 +16.0tHovnEn pf A Q HOVNP 8.47 4.80 0 4.96 2 5.00 4.80 -.29 -33.9 HovnanE N HOV 3.41 1.51 770 1.54 3937 1.65 1.53 -.10 -54.0 HowardBcp Q HBMD 28 24.20 15.70 41 17.05 160 17.35 16.10 +.90 -22.5 HHughes N HHC 33 142.36 114.28 141 128.76 1206 129.73 127.35 -.13 -1.9 HuanPwr N HNP 2.45e 9.4 31.03 23.64 36 26.12 164 26.70 25.20 -.49 +4.5 HuazhuGr Q HTHT 27 49.60 24.22 1818 32.83 8866 33.99 30.40 -1.05 -9.1 HubGroup Q HUBG 29 56.60 35.05 149 51.00 1178 52.40 50.45 -.90 +6.5 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 440 123.26 2104 123.60 117.37 +5.34 -8.9 HubSpot N HUBS 143.00 67.05 482 125.70 2318 132.65 122.45 -4.95 +42.2tHudBayM g N HBM .02 7 10.25 4.35 399 4.65 2720 5.10 4.35 -.45 -47.2 HudsonGbl Q HSON .20 12.0 2.44 1.29 26 1.66 150 1.80 1.65 -.10 -26.2 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 616 34.12 4278 34.16 33.14 +.66 -.4 HudsonTc Q HDSN 29 9.80 1.58 396 1.76 2192 2.00 1.74 -.07 -71.0tHugotnR N HGT .09e 21.8 1 1.90 .33 77 .41 3511 .56 .33 -.20 -70.6sHumana N HUM 2.00 .6 27 331.09 231.90 511 324.62 2203 331.09 323.29 -.42 +30.9 HuntCoFn N HCFT .40m 10.8 5 4.70 2.55 55 3.66 735 3.69 3.45 +.19 -8.5 HuntJB Q JBHT .96 .8 18 131.74 95.14 462 122.34 2524 122.43 119.57 +1.23 +6.4 HunterMar Q HUNT 9.92 9.68 9.83 139 9.92 9.81 -.02 +.7 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 6366 16.10 45616 16.14 15.70 +.26 +10.6 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 15 26.33 64 26.43 26.25 +.13 -6.4 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.57 12 25.65 25.54 +.00 -1.8 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 16 40.13 109 40.89 39.74 -.25 +4.6 HuntgtnEco N HECO .47e .2 44.87 39.67 43.35 1 43.35 43.24 -.13 +4.0 Str 7handl n Q HNDL 25.98 23.65 1 24.18 114 24.25 24.06 -.10 -3.5 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 210 247.27 1419 248.12 237.22 +9.42 +4.9 Huntsmn N HUN .65 2.1 11 36.09 25.19 1223 31.53 8933 32.39 30.50 -.23 -5.3 Hurco Q HURC .44 1.1 16 50.50 32.95 30 41.15 85 44.29 40.75 -1.90 -2.3 HuronCon Q HURN 48.55 29.53 60 47.45 494 48.55 46.85 -.60 +17.3 HutChMd n Q HCM 42.25 22.90 44 29.36 407 32.90 29.04 -3.54 -25.5 HuttigBld Q HBP 7.75 3.50 22 5.06 179 5.11 4.86 +.02 -23.9 Huya n N HUYA 50.82 15.25 2548 25.61 28017 33.50 24.19 -6.58 +59.5 Hyatt N H .60 .8 37 84.89 55.70 448 78.39 3105 78.65 75.91 +.71 +6.6 Hydrognc Q HYGS 12.00 4.95 31 5.90 171 6.25 5.55 -.30 -46.8tHyreCar n Q HYRE 6.50 2.50 62 2.93 9040 4.10 2.50 -.05 -42.5tHysterYale N HY 1.24f 2.1 16 93.90 56.40 41 60.08 208 60.50 56.40 +1.11 -29.5I -:I-AMCap n Q IAM 11.94 9.75 10.19 290 10.19 10.03 +.14 +3.2 I-AMCap rt Q IAMXR .52 .21 65 .40 68 .41 .40 +.05 +33.3 i3 Vert n Q IIIV 19.50 13.79 165 15.82 778 16.30 15.15 +.57 -13.8sIAC Inter Q IAC 1.36 .7 72 195.92 103.02 827 190.27 5590 195.92 183.10 -2.73 +55.6tIAMGld g N IAG 1.52f 36.8 69 7.25 4.01 7101 4.13 26890 4.94 4.01 -.80 -29.2 ICAD Q ICAD 4.89 2.80 35 2.87 194 3.10 2.80 -.03 -16.6 ICC Hld n Q ICCH 72 18.00 14.54 5 15.15 16 15.20 15.00 +.14 -6.9sICF Intl Q ICFI .56 .7 25 80.85 41.10 82 80.75 562 81.25 76.05 +4.65 +53.8 ICICI Bk N IBN .16e 1.6 11.26 7.61 6919 9.75 32954 9.77 9.24 +.24 +.2 ICU Med Q ICUI 321.70 165.35 128 294.40 1131 301.20 285.58 +2.00 +36.3 IClickInt n Q ICLK 11.40 5.03 148 5.79 809 6.25 5.65 -.36 -36.0 ID Syst Q IDSY 8.05 5.37 41 6.81 95 7.07 6.36 -.13 -1.9 IdexxLab s Q IDXX 73 252.49 146.09 307 243.50 1686 245.47 238.44 -.02 +55.7 IDT Cp N IDT 1.00f 18.7 16.48 4.82 49 5.34 799 5.44 5.05 +.15 -49.6 IEC Elec A IEC 6.80 3.42 114 5.50 668 5.60 5.20 -.08 +33.5 IES Hldgs Q IESC 23 20.25 14.50 26 19.25 81 19.35 18.55 +.10 +11.6 IF Bancp Q IROQ .25 1.0 28 25.04 19.10 6 24.20 10 24.25 22.45 -.09 +23.1 IFresh n Q IFMK 18.00 1.69 69 3.15 407 3.80 2.69 +.21 -75.7 IHS Mark Q INFO 31 54.41 42.40 1588 53.76 6544 54.39 53.29 -.03 +19.1 II-VI Q IIVI 29 53.08 34.05 283 45.65 1877 46.00 44.45 +.40 -2.8 ILG Inc Q ILG .70 2.0 40 35.00 24.38 429 34.63 2671 34.63 33.62 +.63 +21.6 IMV Inc n Q IMV 7.21 4.50 5.10 19 5.10 4.98 +.01 -25.9tING N ING .14e 1.0 20.58 13.18 2241 13.35 22215 13.58 13.18 -.41 -27.7 ING 6.125 N ISG 1.53 6.0 26.37 25.20 11 25.59 167 25.66 25.53 -.03 +.2 ING 6.375 N ISF 1.59 6.1 26.40 25.40 52 25.91 220 25.97 25.74 +.05 +.8 INTLFCStn Q INTL 18 57.00 33.11 75 55.28 196 55.99 54.39 +.43 +30.0 ION Geo rs N IO 32.45 4.60 284 16.60 977 17.50 15.15 -.15 -15.9tIPG Photon Q IPGP 25 264.11 158.75 422 162.06 3373 165.42 158.75 -.41 -24.3tiPass Q IPAS .89 .25 1030 .24 2875 .31 .23 -.05 -53.5 iPicEnt n Q IPIC 17.00 5.91 5 7.00 23 7.00 6.10 +.01 -53.8 IQ HdgMult N QAI 33.13 29.42 107 30.49 484 30.56 30.35 -.10 +.2 IQ Hedge N MCRO 27.20 25.64 26.06 2 26.18 25.95 -.13 -1.8 IQ HdgLgS N QLS 24.53 21.00 1 22.09 2 22.11 21.98 -.01 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 3 26.04 24 26.04 25.63 +.19 +3.0 IQ Ch SC n N CSML 29.96 23.89 37 29.09 199 29.20 28.63 +.16 +3.7 IQ HdgEv N QED 22.00 20.76 1 21.40 7 21.42 21.32 -.04 +2.4 IQ HiYlVl n N HYLV 25.58 23.73 0 24.23 1 24.28 24.23 -.03 -3.6 IQ CorePl n N AGGP 20.27 18.45 8 19.18 110 19.22 19.14 +.02 -3.9 IQ CoreBd n N AGGE 19.86 18.22 18.62 2 18.64 18.60 -4.9 IQ GTAA N QGTA 25.44 23.26 23.82 6 23.89 23.82 -.13 -2.4 IQ 50HJpn N HFXJ 23.96 19.96 21.03 1 21.03 21.03 -.56 -6.8 IQ 50HgEur N HFXE 21.45 19.16 0 19.41 14 19.61 19.21 -.19 -4.6 IQ 50HIntl N HFXI 22.80 20.18 12 20.66 53 20.81 20.38 -.12 -4.6 IQ RealRtn N CPI 28.21 27.17 4 27.85 11 27.87 27.80 -.02 +1.6 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 7 27.15 50 27.15 26.23 +.70 +3.1 IQMrgArb N MNA 31.92 30.25 46 31.30 309 31.30 31.13 +.12 +.8tIQ AgriSC N CROP .41e 1.3 35.99 31.25 8 32.05 18 32.05 31.25 +.05 -8.2 IQ GlbRes N GRES .10e .4 29.30 26.13 3 26.70 104 26.83 26.24 -.18 -6.5 IQIYI n Q IQ 46.23 15.30 11244 26.38 65203 30.09 24.58 -3.02 +69.6 IQVIA Hldg N IQV 14 125.35 89.26 834 120.28 4214 122.45 119.59 -.87 +22.9tIRSA N IRS 32.97 15.47 38 15.86 283 16.70 15.47 -.79 -46.4 IRSA Prop Q IRCP 1.86e 6.4 64.68 27.29 1 28.89 19 30.69 27.69 -.21 -48.9 IRhythm n Q IRTC 90.40 43.03 271 82.12 1218 85.00 81.61 -1.77 +46.5 iRobot Q IRBT 41 105.40 55.77 837 94.77 3101 95.07 85.36 +8.27 +23.6tiShGold N IAU 13.11 11.25 13261 11.35 62639 11.53 11.25 -.26 -9.3 iShGSCI N GSG 18.31 13.93 143 16.82 1474 17.11 16.49 -.20 +3.3 iSAstla N EWA 1.01e 4.4 24.19 21.54 3649 23.00 11411 23.06 22.25 +.52 -.7tiSAstria N EWO .37e 1.7 27.41 21.57 33 22.26 526 22.46 21.57 -.27 -9.7tiShBelg N EWK .51e 2.6 23.00 19.33 10 19.64 270 19.67 19.33 -6.6 iShBrazil N EWZ .67e 2.0 47.85 30.98 28794 33.28 148557 34.81 32.88 -.56 -17.7 iShCanada N EWC .48e 1.7 30.60 26.91 2309 28.95 20708 28.99 28.26 +.17 -2.3tiShEMU N EZU .86e 2.1 47.13 39.42 6443 40.26 35190 40.73 39.42 -.37 -7.2 iSFrance N EWQ .58e 1.9 33.73 29.24 943 30.27 5113 30.61 29.57 -.15 -3.0tiShGerm N EWG .60e 2.0 35.87 28.79 4498 29.42 18341 29.74 28.79 -.30 -10.9tiSh HK N EWH .61e 2.6 26.93 23.45 7204 23.92 28315 24.26 23.45 -.35 -5.9tiSh SKor N EWY .65e 1.0 79.07 62.89 2224 64.63 15051 64.76 62.89 -.08 -13.7 iShMexico N EWW .78e 1.6 57.82 43.55 5986 49.81 22891 50.76 48.92 +.19 +1.1tiShNeth N EWN .66e 2.2 34.09 29.90 510 30.30 1790 30.78 29.90 -.40 -4.5 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 360 46.40 2977 46.50 45.12 +.50 -2.9tiShSoAfr N EZA 1.02e 1.9 76.53 51.45 322 53.15 3551 55.95 51.45 -2.86 -24.1tiShSpain N EWP .99e 3.4 36.38 28.80 367 29.39 3096 29.79 28.80 -.42 -10.3 iSSwedn N EWD .76e 2.4 36.71 29.81 252 31.12 1215 31.22 30.28 -.02 -8.2 iShSwitz N EWL .75e 2.2 37.84 31.94 680 34.00 4814 34.12 33.57 -.03 -4.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 97 28.75 1190 28.90 28.12 -.05 -13.2 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 36 48.99 80 49.06 48.83 +.03 -2.9tiShxUSH bt A HYXU .92e 1.8 57.19 50.63 11 51.66 173 51.75 50.63 +.10 -5.1tiShEMCBd bt A CEMB 2.28 4.8 51.78 47.29 51 47.87 244 48.11 47.29 -.33 -6.5tiShEMkHY N EMHY 3.98 8.8 51.12 44.35 265 45.34 887 45.40 44.35 +.08 -9.3 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.59 7 45.70 44.30 +.62 -9.0 iShEmMDv N DVYE 1.83e 4.7 46.11 38.46 28 39.34 562 39.60 38.63 -.09 -6.0tiShGblSilv N SLVP .29e 3.4 12.00 8.26 19 8.50 395 9.23 8.26 -.77 -21.6 iShGblEnP N FILL .59e 2.7 24.50 18.08 4 22.10 30 22.84 21.88 -.80 +2.6 iShGblAgri N VEGI .55e 1.9 31.00 26.69 5 28.57 24 28.75 27.81 -.25 -2.7 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 10 89.60 57 89.86 88.25 +.16 +1.7tiShEMAsia Q EEMA 1.23e 1.8 81.27 65.40 29 67.23 244 68.28 65.40 -1.63 -8.8tiShEMktSC N EEMS .89e 1.9 57.36 45.49 7 46.66 266 46.97 45.49 -.76 -12.1tiShEMkBd N LEMB .42e 1.0 50.78 42.79 118 43.18 780 43.45 42.79 -.33 -10.4 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 309 86.19 1309 86.23 84.78 +.92 +2.2 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 834 58.10 3747 58.45 56.75 -.72 -4.4 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 29 74.39 266 75.50 73.88 -1.54 -6.8 iShThai N THD 1.88e 2.1 103.71 78.67 180 87.87 1040 88.23 85.50 +.17 -5.0siShIsrael N EIS .81e 1.5 54.66 46.84 10 54.80 33 54.88 53.08 +1.28 +6.8 iShChile N ECH .71e 1.6 56.53 42.73 178 44.08 1676 45.24 43.23 -1.11 -15.5tiShBRIC N BKF .54e 1.3 50.94 39.25 44 40.40 165 41.36 39.25 -1.13 -9.2 iShsUSA N EUSA .67e 1.1 59.06 50.11 14 58.47 54 58.54 57.40 +.43 +5.5tiShTurkey Q TUR 1.10e 5.2 47.13 18.88 3280 21.25 29250 22.25 18.88 -.17 -51.1tiShSilver N SLV 17.14 13.51 7178 13.92 62978 14.35 13.51 -.49 -12.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 362 126.79 3106 127.04 124.54 +.80 +6.9 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 7 107.12 35 107.23 104.71 +1.46 +1.4tiShIntTBd s Q IGOV 201.98 47.85 47 48.27 299 48.33 47.85 +.04 -3.3 iShMrnLG N JKE 1.20e .7 183.69 141.15 17 178.58 76 180.85 177.51 -1.37 +14.1 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 10 47.68 73 47.75 46.49 +.77 +.4tiSh1-3yITB Q ISHG .20e .2 87.67 80.50 14 81.30 72 81.30 80.50 +.32 -3.4 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 11 164.93 73 165.17 161.26 +2.34 +3.8 iShBrazSC N EWZS .40e 3.2 18.14 12.00 30 12.65 373 13.27 12.54 -.12 -22.3 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 14 17.54 93 17.70 17.39 +.06 -6.0 iShSPTUS s N ITOT 65.77 55.13 704 65.54 4158 65.65 64.42 +.39 +7.2 iShSTNtMu N SUB .86 .8 106.40 104.31 48 105.18 329 105.24 105.06 +.07 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 11 111.28 42 111.37 111.01 +.19 -1.6 iShSelDiv Q DVY 3.03e 3.0 102.32 90.47 316 101.40 2199 101.60 99.32 +1.64 +2.9 iShGTimb Q WOOD .94e 1.2 83.88 61.28 31 76.59 158 76.83 74.05 +1.50 +7.7 iShTIPS N TIP 1.69e 1.5 115.26 111.01 639 111.92 4896 112.02 111.66 +.04 -1.9tiShEurFn Q EUFN .74e 3.8 25.85 19.38 1576 19.69 6907 20.02 19.38 -.33 -15.5tiShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.86 531 69.82 3609 70.83 67.86 -1.52 -8.5tiShChinaLC N FXI .87e 2.1 54.00 40.04 51125 41.52 187449 42.58 40.04 -1.25 -10.1 iShTransp N IYT 1.70e .8 206.73 162.38 69 202.27 658 202.73 197.74 +2.71 +5.6 iShChinaSC N ECNS 1.73e 3.7 56.49 45.00 0 46.14 22 48.06 45.21 -2.42 -8.7 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 2976 287.04 16760 287.59 282.15 +1.97 +6.8 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 190.62 41 190.68 187.24 +1.95 +2.7tiShEMInfr Q EMIF .93e 3.4 35.28 27.42 3 27.75 14 28.63 27.42 -.67 -15.7tiShGClnEn Q ICLN .33e 3.9 10.08 8.30 217 8.53 623 8.77 8.30 -.21 -8.5 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2071 106.46 18256 106.55 106.15 +.23 -2.6tiShEMkts N EEM .59e 1.4 52.08 41.13 75847 42.21 424499 42.89 41.13 -.98 -10.4tiShACWX Q ACWX 1.00e 2.1 53.74 45.77 475 46.76 2664 47.10 45.77 -.41 -6.4 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 3872 115.97 25276 116.07 115.22 +.61 -4.6 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1410 72.56 8915 72.74 71.23 -.09 +.7 iSKokusai N TOK 1.60e 2.4 69.65 60.17 1 66.54 12 66.54 65.76 +.39 +2.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 846 24.60 4003 24.61 24.53 +.03 -1.9 iSEafeSC Q SCZ 1.51e 2.5 69.19 59.11 1795 60.91 8474 61.53 60.04 -.79 -5.6 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 21 56.95 246 57.16 55.83 +.83 -5.9 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 1869 107.02 19243 107.09 105.27 +.65 -7.8 iShGblTech N IXN 1.10e .6 174.94 135.84 101 170.08 315 171.94 167.69 -.68 +10.7 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.86 26 50.89 50.65 +.18 -3.8 iSMrnMCG N JKH .59e .3 229.36 180.50 23 227.05 41 228.02 224.11 +.29 +12.1 iShIndones N EIDO .35e 1.5 30.61 21.90 811 22.86 7223 23.12 22.26 -1.14 -19.6 iSSP500Gr N IVW 2.03e 1.2 172.69 138.20 529 171.36 2739 171.86 169.00 +.57 +12.2 iShNYMun s N NYF 56.36 54.26 5 54.68 55 54.78 54.56 +.04 -2.0 iShGblHcr s N IXJ 61.56 53.45 60 60.63 315 60.76 59.40 +.69 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 6 48.41 33 48.60 48.34 -.08 -2.2 iShGblFin N IXG 1.28e 1.9 76.01 63.00 15 65.88 196 65.93 64.65 +.12 -5.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 145 87.73 1261 87.86 86.13 +.94 +5.8 iSSPGlbEn N IXC 1.01e 2.8 39.50 30.55 339 35.76 1201 36.90 35.27 -1.07 +.6 iShCalMn s N CMF 59.75 57.68 49 58.51 268 58.62 58.47 +.01 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 42 50.08 71 50.26 50.03 +.01 -2.3 iShUSASize N SIZE 1.26e 1.4 88.35 75.90 3 87.58 12 87.72 86.10 +1.02 +4.4 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 456 42.90 1919 43.17 42.30 -.21 -5.1 iShNANatR N IGE .85e 2.4 38.33 30.59 50 35.07 835 36.38 34.55 -1.28 -1.0 iSh JPXNik N JPXN 70.78 58.84 3 61.79 22 61.95 60.92 -.08 -4.9 iShUSAVal N VLUE 1.49e 1.7 89.40 73.08 172 87.23 1211 87.42 85.02 +1.11 +4.3 iShLatAm N ILF .60e 2.0 39.54 28.68 1285 30.48 15981 31.55 30.11 -.50 -10.8 iShUSAMo N MTUM .81e .7 115.33 90.67 883 113.52 3075 114.56 111.96 -.31 +10.1 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 163.83 52 163.93 160.44 +1.87 +2.7 iShPhilpns N EPHE .20e .6 40.19 28.80 231 31.95 1568 32.13 30.96 -.78 -17.7 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 673 115.33 3844 115.56 112.90 +1.18 +1.0 iShNMuBd N MUB 2.59 2.4 111.66 107.56 353 108.97 1983 109.03 108.77 +.12 -1.6 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.20 4 41.29 47 41.62 40.70 -.37 -5.3 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 20 53.09 127 53.18 51.97 +.50 +1.3tiShIntlDev N WPS 1.16e 3.1 42.27 36.75 9 37.57 44 37.65 36.75 +.09 -4.9 iShAsia50 N AIA 1.02e 1.7 72.96 59.27 56 61.06 467 62.03 59.33 -1.26 -7.5 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 3537 120.98 28761 121.39 120.03 +.32 -4.6 iSRTop200G N IWY .82e 1.0 82.95 65.31 39 82.27 226 82.62 81.22 +.27 +12.5 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3043 102.50 14750 102.68 102.19 +.13 -2.9 iShRTop200 N IWL 1.02e 1.5 66.35 55.62 6 66.03 204 66.07 64.95 +.43 +7.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 399 32.53 3611 32.59 31.85 +.06 -3.7 iSh1-3yTB Q SHY .52 .6 84.72 83.04 783 83.28 5415 83.29 83.21 +.03 -.7tiS Eafe N EFA 1.66e 2.5 75.27 65.15 25723 66.38 138037 66.78 65.15 -.36 -5.6 iShGerSC bt A EWGS .69e 1.1 70.42 55.76 1 60.80 68 61.91 59.71 -.75 -5.5 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 4 39.35 11 39.40 38.46 +.07 -4.4 iSRusMCV N IWS 1.59e 1.7 92.95 81.56 410 90.90 1638 91.04 89.08 +.95 +2.0 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 10 60.56 79 60.73 59.95 +.43 -6.5 iSRusMCG N IWP 1.02e .8 132.79 106.84 128 131.93 1301 132.12 129.77 +.48 +9.4 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 23 28.91 233 28.94 28.33 +.14 -3.6 iShEuroSC Q IEUS 1.08e 2.0 62.36 53.09 11 54.75 110 55.33 53.84 -.84 -5.4 iShNorC bt A ENOR .58e 2.1 29.21 24.04 7 26.99 43 27.52 26.53 -.40 +4.6 iShRusMid N IWR 2.85e 1.3 220.02 188.02 187 219.16 882 219.45 215.09 +1.73 +5.3 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 3 183.61 34 183.71 180.34 +1.99 +5.4 iShIreland N EIRL .55e 1.2 50.12 43.17 6 45.66 70 45.94 44.27 +.45 -4.9 iSCorSPMid N IJH 1.89e .9 202.05 168.25 963 200.92 6644 201.09 196.79 +1.57 +5.9 LgTrmBd N IGLB 2.67 4.5 63.67 57.32 12 58.86 264 58.95 58.30 +.33 -6.9 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 15281 86.04 65144 86.07 85.73 +.15 -1.4 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 4 39.53 26 39.82 38.66 -.27 +.3 iShSft N IGV .12e .1 197.86 139.71 337 190.72 1559 194.41 189.11 -2.04 +23.4 iShCorUS n N FTY 51.01 43.20 114 50.98 881 50.98 49.27 +1.63 +2.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 6 65.23 41 65.26 63.80 +.62 -3.5 iShs SOX Q SOXX 1.55e .9 198.84 143.37 732 179.72 3504 185.82 177.04 -4.23 +5.8 iShIndia50 Q INDY .15e .4 39.29 33.37 58 37.17 636 37.20 36.00 +.02 +.1 iShNetw N IGN .25e .5 55.29 44.16 20 53.38 46 53.52 51.99 +.70 +10.1 iShNATch N IGM .73e .4 206.49 148.06 34 201.24 235 204.34 199.17 -1.18 +19.2 iShNsdBio s Q IBB 120.06 100.22 1498 116.29 9970 117.76 115.00 -.44 +8.9 iShResRE N REZ 2.01e 3.1 66.52 53.83 163 65.59 426 65.59 63.00 +2.35 +5.4 iSh2019Mun N IBMH .27 1.1 25.65 24.92 37 25.42 150 25.42 25.37 +.05 +.4 iShC&SRE N ICF 2.97e 2.9 104.37 88.40 100 103.83 447 103.85 100.51 +3.18 +2.5 iShKLDSoc N DSI 1.11e 1.1 106.23 88.85 40 104.87 160 105.25 103.57 +.09 +6.7 iShGbl100 s N IOO 49.47 42.39 202 47.67 585 47.80 46.78 +.02 +3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 72 25.44 123 25.44 25.41 -.00 +.2siShConsSv N IYC 1.50e .7 203.28 160.53 16 202.61 102 203.28 199.78 +1.26 +13.0 iShMBS Q MBB 3.04e 2.4 107.76 102.93 330 104.11 2942 104.19 103.93 +.10 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 33 110.68 36 110.74 110.42 +.11 -2.9 iShIndia bt A INDA .24e .7 38.21 32.16 5208 35.37 24474 35.40 34.21 +.08 -1.9 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 1210 126.19 6557 126.41 123.56 +1.21 +1.5 iSMrnSCG N JKK .87e .4 211.03 156.02 3 205.70 17 206.47 202.46 -.44 +14.6 iShPoland N EPOL .42e 1.8 30.19 21.30 194 22.95 1332 23.17 22.27 -.02 -15.3 iSMCGth N IJK 1.88e .8 233.15 190.88 32 231.37 299 231.79 227.17 +1.49 +7.2 iShIntGvC N GVI 1.99 1.8 111.75 106.93 27 107.90 150 107.95 107.67 +.16 -1.7 iSR1KGr N IWF 1.45e 1.0 151.91 119.96 1365 150.78 6120 151.31 148.78 +.39 +12.0 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 17 43.94 420 43.96 42.32 +.08 -16.4 iShBrUSIn s Q USIG 56.47 53.19 65 53.95 384 53.99 53.61 +.20 -3.7 iSRus1K N IWB 2.36e 1.5 159.36 134.39 799 158.79 4445 159.04 156.05 +1.01 +6.9 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 658 135.14 3774 135.20 132.63 +1.02 +7.5 iShIntTr s Q IGIB 55.35 52.86 346 53.43 5474 53.50 53.22 +.15 -2.2 iShShrtT s Q IGSB 52.81 50.59 482 51.95 6251 52.00 51.88 -.02 -.6 iSR2KGr N IWO 1.36e .6 214.74 162.12 1177 211.27 4693 212.13 207.24 +.35 +13.2 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 9 131.02 94 131.27 130.54 +.20 -3.7 iShFltRtB N FLOT .32 .6 51.10 50.79 1335 50.99 8960 50.99 50.96 +.03 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 15005 168.35 96158 168.60 165.15 +.82 +10.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 192 119.95 1373 120.13 119.80 +.07 -1.8 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 264 89.68 1148 89.88 87.46 +1.48 -.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 235 56.13 1171 56.25 54.97 +.57 +1.3 iSCorUSGr s Q IUSG .72e 1.2 60.63 48.59 266 60.17 1352 60.35 59.36 +.20 +11.9tiShChina N MCHI .61e 1.0 76.72 57.32 6329 59.59 30702 61.80 57.32 -2.57 -10.4 iShShtTrB Q SHV .03e 110.45 110.18 1074 110.39 4924 110.40 110.34 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.05 36.52 2112 37.56 10325 37.57 37.29 +.22 -1.3 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 524 71.49 2887 71.62 70.54 +.19 -2.0 iSRus3K N IWV 2.47e 1.5 170.05 142.71 186 169.39 831 169.67 166.54 +1.00 +7.1 iSGblMatl N MXI 1.02e 1.6 75.19 61.89 24 65.37 609 66.65 64.10 -1.23 -6.7 iShUtils N IDU 4.54e 3.3 142.50 119.51 23 138.22 302 138.89 134.18 +3.65 +4.0siSUSAMinV N USMV .87e 1.5 56.01 49.50 1105 56.23 6384 56.29 55.11 +.89 +6.5 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 156.58 13 156.64 154.06 +1.00 +2.8 iShMCVal N IJJ 2.16e 1.3 168.30 142.74 33 167.47 314 167.63 163.75 +1.45 +4.6 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 12 50.19 42 50.23 48.96 +.99 +1.3 iShTelecm N IYZ .68e 2.3 32.58 26.34 3518 29.36 5772 29.45 28.41 +.85 -.2 iShTech N IYW 1.20e .6 191.62 143.42 55 188.21 531 190.38 186.00 -.50 +15.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 23 90.67 66 90.67 88.50 +.87 -2.4 iShGblCSt s N KXI 54.58 47.79 814 50.99 1502 51.08 49.60 +1.07 iShREst N IYR 2.76e 3.3 83.27 71.27 6872 83.16 31547 83.17 80.56 +2.41 +2.7 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 5 115.97 27 116.75 114.50 -.25 +6.0 iSh0-5Tips N STIP 100.84 98.65 50 99.01 347 99.05 98.95 -.9 iShHmCnst N ITB .09e .2 46.56 33.10 2107 37.36 9189 37.88 36.68 -.61 -14.6 iShInds N IYJ 1.65e 1.1 158.32 129.07 28 151.84 188 152.14 147.93 +1.78 +3.0 iShAerosp N ITA 1.31e .6 207.47 164.85 187 205.55 909 205.92 200.45 +2.68 +9.3siShHltcare N IYH 3.01e 1.5 193.95 163.20 50 194.41 273 194.89 190.88 +3.08 +11.6 iShFinSv N IYG 1.21e .9 142.14 110.22 25 136.28 186 136.53 133.75 +.85 +4.5 iShRegBks N IAT .61e 1.2 54.74 41.83 102 52.13 813 52.25 50.89 +.82 +5.8 iShInsur N IAK .82e 1.2 69.95 59.34 7 65.83 40 65.85 64.40 +1.02 -1.2 iShFincls N IYF 1.45e 1.2 126.54 105.78 89 123.46 599 123.61 121.16 +1.40 +3.4 iShBroker N IAI .65e 1.0 70.58 51.86 20 65.05 127 65.19 63.93 +.57 +3.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 427 40.02 2628 41.54 39.49 -1.45 +.9 iShESGSel N KLD 1.14e 1.0 119.20 101.54 15 117.52 62 117.72 115.31 +.72 +5.8siShCrSPS s N IJR 88.07 66.77 2953 88.19 16524 88.27 86.44 +.97 +14.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 41

iShMedDev N IHI 1.57e .7 212.08 162.17 59 210.13 397 210.28 206.67 +1.21 +21.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 12 120.97 72 121.20 118.81 +1.10 -4.5siShHltcPrv N IHF .24e .1 192.99 139.65 67 193.22 285 193.85 188.58 +4.22 +23.2tiShCorTInt N IXUS 1.28e 2.2 67.93 57.97 514 59.17 2651 59.61 57.97 -.53 -6.2siShPharm N IHE 3.11e .9 167.12 139.28 11 167.62 38 168.08 163.83 +2.77 +8.6 iShBasM N IYM 1.42e 1.4 108.32 89.54 38 99.52 238 100.53 97.00 -.70 -2.6 iShPeru N EPU .70e 1.9 44.95 35.76 89 37.17 430 38.83 36.74 -1.62 -9.3tiShCorEafe N IEFA 1.56e 2.5 70.84 61.46 4848 62.59 40881 63.01 61.46 -.40 -5.3 iShOilEq N IEZ .86e 2.5 40.89 29.57 28 34.16 337 36.17 33.52 -2.00 -4.9 iShDJ US N IYY 2.01e 1.4 143.37 120.99 13 142.92 79 143.16 140.65 +.86 +7.0 iShO&GEx N IEO 1.06e 1.5 77.84 50.49 110 70.98 483 74.62 70.18 -3.38 +9.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 47 53.82 218 53.95 53.06 -.02 -.1 iShCrShUS s Q ISTB 50.47 48.89 108 49.12 705 49.13 49.04 +.06 -1.4tiShEurope N IEV 1.12e 2.5 50.81 43.33 303 44.17 2615 44.63 43.33 -.39 -6.5 iShGroAllo N AOR .81e 1.8 46.77 43.25 117 44.68 364 44.70 44.17 +.09 -.5 iSRusMic N IWC 1.08e 1.0 109.96 83.45 39 106.27 165 106.86 104.63 +11.0 iShModAllo N AOM .71e 1.9 39.05 36.94 54 37.71 375 37.71 37.43 +.04 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.68 166 24.69 24.44 +.17 -4.5tiSMsciVal N EFV 1.66e 3.3 59.57 49.69 256 50.66 2210 51.01 49.69 -.46 -8.2 iSSCVal N IJS 1.73e 1.0 170.40 132.50 103 170.21 1273 170.34 166.82 +1.86 +10.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 31 34.10 223 34.17 33.92 +.02 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.85 109 78.45 513 78.71 77.00 -.16 -2.8siShSCGrth Q IJT 1.54e .8 201.73 149.00 85 202.19 679 202.35 198.37 +2.16 +18.8 iShiB3-20F s N IBCD 24.82 24.24 2 24.38 19 24.43 24.35 +.05 -.6 iShiB3-23x s N IBCE 24.76 23.38 4 23.65 8 23.69 23.63 +.08 -2.6 iShBd3-23 s N IBDD 26.95 25.50 1 25.78 15 25.84 25.68 +.06 -2.6 iShBd3-20 s N IBDC 26.38 25.81 5 25.96 49 26.04 25.88 -.03 -.5 iStar N STAR 7 12.22 9.75 262 10.12 1714 10.30 10.05 -.14 -10.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 25.42 5 25.43 25.33 +.08 +.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.22 3 25.25 24.95 +.22 -1.2 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 25.04 6 25.14 24.74 +.16 -.6 IT TchPck A ITP 2 2.45 .75 83 .81 265 .91 .78 -.10 -37.4 ITT Inc N ITT .54 .9 20 63.04 38.66 372 61.12 2278 61.28 58.01 +.81 +14.5 Itus Cp hrs Q ITUS 6.43 .60 193 3.86 1632 4.63 3.56 -.04 +63.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 183 86.05 1257 86.70 84.30 +1.35 +11.0 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 3 26.78 17 27.15 26.51 -.17 -5.6 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.85 3 27.20 26.81 -.20 -4.4 Icahn Ent Q IEP 7.00f 8.8 33 81.88 49.13 57 79.34 408 79.70 76.33 +2.98 +49.7 IchorHld n Q ICHR 10 35.51 18.76 760 21.31 2722 23.12 20.56 -1.39 -13.4 Icon PLC Q ICLR 37 149.69 101.00 261 143.68 1275 149.50 141.51 -3.87 +28.1tIconixBrnd Q ICON 1 5.99 .38 751 .44 7755 .47 .38 -.01 -66.0 Idacorp N IDA 2.36 2.4 24 100.04 79.59 170 98.91 796 99.26 95.72 +2.71 +8.3tIdealPower Q IPWR 2.94 .65 71 .68 429 .81 .62 -.02 -52.0 Identive lf Q INVE 6.50 2.55 115 6.24 659 6.40 5.66 +.13 +86.8 IderaPh rs Q IDRA 22.96 5.20 963 8.80 8144 10.25 6.26 +2.55 -47.9 IDEX N IEX 1.72 1.1 33 154.62 110.25 255 152.12 1174 153.46 149.33 +1.08 +15.3 iKangHlth Q KANG 16 21.01 13.15 467 18.57 3681 20.42 18.35 -1.83 +17.5 Ikonics Q IKNX 13.03 7.25 0 10.45 13 10.94 9.25 +.75 +39.0 ITW N ITW 4.00f 2.9 25 179.07 134.66 1290 139.43 7806 140.26 135.33 +2.96 -16.4 Illumina Q ILMN 85 341.08 189.15 1773 325.88 5682 332.24 324.11 -4.37 +49.2 ImageSens Q ISNS 5.20 2.50 20 5.10 198 5.10 4.45 +.40 +72.9 Imax Corp N IMAX 26.70 17.58 623 22.40 4189 23.60 22.10 -.35 -3.2 Immersn h Q IMMR 6 17.71 5.76 322 11.23 2095 11.70 10.97 -.49 +59.1 ImmuCell Q ICCC 74 9.25 5.26 6.68 22 6.69 6.50 +.12 -24.0 ImmuneDs Q IMDZ 11.25 2.80 466 3.25 2861 3.55 3.05 -.25 -16.7 ImunoCll rs A IMUC .55 .17 144 .22 891 .23 .20 -.01 -32.0 ImunoGn Q IMGN 13.41 4.80 1179 8.95 7148 9.39 8.63 +.01 +39.6 Imunmd Q IMMU 27.33 7.17 1522 21.00 8103 23.98 20.77 -2.61 +30.0 Immuron n Q IMRN 16.70 4.63 1 9.66 11 10.19 9.02 -.51 +82.6 Immutep Q IMMP 3.06 1.25 31 2.56 137 2.66 2.35 -.10 +63.1 ImpacMtg A IMH 3 13.98 7.18 32 7.50 85 7.65 7.35 +.02 -26.2 ImpOil g A IMO .57 1.8 62 34.29 25.91 143 30.96 1034 32.35 30.75 -.97 -.7 Imperva Q IMPV 57.65 37.17 249 45.40 2073 46.60 44.70 -.55 +14.4 Impinj n Q PI 41.97 9.95 256 19.19 1065 19.94 18.26 -.37 -14.8sImprimisP Q IMMY 3.38 1.35 214 3.03 1918 3.38 2.80 -.06 +78.2 IncOpR A IOR 29 14.25 8.51 1 13.20 2 13.60 13.20 -.10 +19.1 Incyte Q INCY 140.11 60.23 1234 68.80 7901 69.40 63.25 +4.36 -27.4 IndCDrillg N ICD 5.48 2.72 127 3.79 589 3.85 3.53 -.01 -4.8 IndepHld N IHC .25f .7 13 39.85 20.53 7 36.45 49 37.79 35.90 -.59 +32.8 IndepRT N IRT .78a 7.6 21 10.63 8.26 670 10.31 2602 10.36 9.93 +.27 +2.2 IndBkMA Q INDB 1.52 1.7 24 95.00 65.25 56 90.15 577 90.65 87.08 +2.50 +29.1 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 66 25.05 522 25.13 24.45 +.40 +12.1 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 143 69.30 815 69.95 67.70 +.15 +2.5 IndiaFd N IFN 1.82e 1.9 28.74 23.71 54 24.78 363 25.11 24.30 -.33 -5.1 IndiaGCap A IGC 1.63 .30 199 .41 1095 .43 .36 -.01 -59.3tIndoTel s N TLK .67 36.19 22.65 230 23.16 1634 23.46 22.65 -.59 -28.1 IndusAcq n Q INDU 11.74 9.65 9.91 6 9.97 9.91 -.04 +1.7 IndSvAm lf Q IDSA 2.70 1.45 3 2.22 121 2.33 2.13 -.16 +35.4sIndLogis n Q ILPT .60e 78 24.00 17.21 82 24.04 496 24.15 23.39 +.33 +3.0 IndBach N IBA .87e 1.5 67.61 53.00 4 57.65 36 59.59 56.73 -.78 +.6 Infinera Q INFN 12.39 6.10 1157 8.73 6945 8.75 8.25 +.12 +37.9 InfinityPh Q INFI 3.75 .93 58 2.00 988 2.14 1.89 -.11 -1.5 InflaRx n Q IFRX 66 42.83 14.47 8 30.15 74 31.99 28.35 -.90 +43.9 InfoSvcs Q III .20f 4.7 5 4.63 3.53 28 4.24 219 4.33 4.10 -.03 +1.7sInfosys N INFY .40e 1.9 19 21.04 13.88 3605 21.08 16020 21.14 20.60 +.28 +30.0 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 60 21.08 384 21.24 20.81 +.14 +13.5 InfrEnAlt Q IEA 10.68 8.25 118 10.01 511 10.22 9.63 +.05 +.9 InfuSystem A INFU 3.60 1.75 23 3.25 195 3.35 2.85 -.10 +41.3sIngerRd N IR 2.12f 2.1 23 99.39 79.63 1097 99.81 7757 100.06 95.48 +3.56 +11.9 Ingevity N NGVT 101.67 55.07 101 98.56 782 101.22 96.24 -1.65 +39.9 InglesMk h Q IMKTA .66 1.9 15 36.95 20.75 113 33.90 527 34.45 32.30 -.45 -2.0 Ingredion N INGR 2.40 2.4 14 146.28 95.01 632 101.74 3769 102.28 96.39 +4.01 -27.2 InnerWkgs Q INWK 21 12.03 5.90 485 7.45 3357 7.60 6.36 +.69 -25.7 Innodata Q INOD 1.65 .88 55 1.22 129 1.25 1.16 -.03 -10.3 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 43 43.82 286 44.13 42.80 +.25 -6.2 Innospec Q IOSP .88f 1.2 28 83.20 54.10 114 75.95 546 76.20 72.88 +1.05 +7.6 InnovBio rs Q INNT 50.50 3.43 437 5.08 2792 5.64 4.52 -.35 -16.7 InnovInd n N IIPR 1.00 2.9 39.75 16.35 84 34.74 655 38.76 34.25 -.45 +7.5 InnoInd pfA N IIPRpA 29.15 25.50 1 28.75 4 28.90 28.40 -.15 +2.9 InnovSolu Q ISSC 9 3.89 2.46 13 2.60 102 2.70 2.47 -.08 -11.6 Innoviva Q INVA 1.00 7.1 13 17.99 11.47 396 13.99 2353 14.38 13.69 +.10 -1.4 Innsuites A IHT .01 .6 3.70 1.23 202 1.68 257 1.73 1.42 +.14 -4.0 Inogen Q INGN 242.10 90.84 94 232.65 660 233.70 223.45 +5.56 +95.4 Inovalon n Q INOV .12p 17.80 8.90 315 11.55 1460 12.00 11.30 -.20 -23.0 InovioPhm Q INO 7.00 3.64 576 4.43 2877 4.60 4.36 -.03 +7.3 Inphi N IPHI 20 44.25 23.65 376 32.85 1840 33.89 31.95 -.53 -10.2 Inpixon rs Q INPX 18.30 .10 1171 .14 8868 .14 .11 +.03 -97.8 InseegoCp Q INSG 2.78 1.03 755 2.52 3938 2.76 2.27 -.24 +56.5sInsightEnt Q NSIT 19 54.67 32.11 122 54.06 875 54.67 52.83 +.80 +41.2 InsightS n N INSI .80 4.2 21.10 18.03 7 19.10 86 19.10 18.61 +.54 -4.0 Insignia s Q ISIG .70e 2.40 .98 56 2.02 378 2.18 1.82 +.07 +69.7 Insmed Q INSM 33.94 11.66 477 20.99 4535 22.39 20.54 -1.23 -32.7sInsperity s N NSP 37 113.20 39.25 219 112.55 1208 113.20 109.65 +1.70 +96.3sInsprMed n N INSP 55.40 22.50 218 52.14 1008 55.40 46.17 +5.81 +108.7 InspMD wt A NSPR.WS .18 .01 .05 +63.3 InspEnt Q INSE 14.00 4.40 12 7.00 102 7.95 6.35 -.60 -28.6tInstlldBPd N IBP 27 79.40 47.40 109 49.35 1034 51.80 47.40 -1.40 -35.0 Insteel Q IIIN .12a .3 25 43.78 23.20 154 40.58 625 42.79 40.17 -1.60 +43.3 Instructre n N INST 49.18 28.95 272 37.90 1406 38.10 36.58 +.70 +14.5 Insulet Q PODD 102.89 52.28 610 88.30 2487 88.88 84.25 +1.28 +28.0 InsysTher s Q INSY 14.00 4.10 209 7.73 2038 7.86 7.26 +.27 -19.6 IntecPhm n Q NTEC 9.80 3.88 36 4.05 381 4.53 3.90 +.10 -21.4 IntegerHl N ITGR 76.85 42.50 223 71.45 1288 71.68 67.85 +.75 +57.7 IntegLfSc s Q IART 67 67.50 41.51 866 58.97 4619 63.58 58.34 -3.91 +23.2 IntgDv Q IDTI 37 36.78 23.07 845 35.95 4480 36.74 35.30 +.17 +20.9 IntegMed n Q IMTE 44.00 1.85 12.26 8 13.83 10.84 +.69 +117.8 Intel Q INTC 1.20 2.5 18 57.60 34.38 26367 47.10 124131 49.24 46.33 -1.75 +2.0 Intellia n Q NTLA 35.99 15.06 328 27.87 2320 28.79 26.65 +.20 +45.0 Intellichk A IDN 3.18 1.50 50 2.06 190 2.17 1.88 -.10 -19.5sIntellgSys A INS 14.70 3.62 34 13.65 196 14.70 12.30 +.75 +199.3tIntelliph Q IPCI 2 1.25 .25 44 .28 422 .33 .25 -.03 -65.4 Intelsat N I 25.21 2.44 1223 22.48 8846 24.61 21.80 -1.73 +563.1 IntParfum Q IPAR .84 1.3 45 64.75 37.45 99 64.25 430 64.60 61.48 +2.55 +47.9 InterXion N INXN 67.19 48.31 374 63.43 2117 64.92 62.74 -.30 +7.6 InteractB Q IBKR .40 .7 40 80.32 39.70 369 61.20 2697 62.16 59.63 -.82 +3.4 InterceptP Q ICPT 121.92 51.05 311 103.42 3452 113.00 101.31 -10.08 +77.0 IntcntlExc s N ICE .88e 1.2 17 77.22 63.93 2785 74.05 10484 74.12 72.91 +.78 +4.9 IntCtlHtls N IHG 69.23 49.03 116 61.28 2587 61.48 59.69 +.51 -3.5 InterDig Q IDCC 1.40 1.7 14 85.85 67.55 248 81.40 1400 82.50 79.95 +.15 +6.9 Interface Q TILE .26 1.1 24 26.25 18.30 365 22.90 1898 24.50 22.30 +.35 -8.9 Intergroup Q INTG 31.00 21.30 1 29.00 1 29.80 28.66 -.80 +21.7 IntlnkEl n Q LINK 9.00 2.50 1 3.80 59 3.80 3.45 -.03 -27.2 Intermolec Q IMI 1.98 .86 77 1.35 910 1.42 1.25 +.12 -1.5 Internap rs Q INAP 22.36 8.88 149 13.75 1362 15.31 13.53 -.66 -12.5sIntlBcsh Q IBOC .66 1.4 19 46.64 33.85 276 46.40 992 46.64 45.26 +.80 +16.9 IBM N IBM 6.28f 4.3 11 171.13 137.45 2679 146.06 18681 146.39 142.00 +1.58 -4.8 IntFlav N IFF 2.92f 2.2 34 157.40 122.11 1576 132.16 3575 133.20 129.76 -.25 -13.4 IntlGmeT n N IGT .80 4.0 31.00 19.35 2053 20.17 15955 21.17 19.57 -.86 -23.9 IntMktCt n N IMC IntMonEx n Q IMXI 11.99 9.12 2 9.67 85 10.05 9.43 -.17 -2.5 IntPap N IP 1.90 3.7 17 66.94 50.00 1819 51.97 10766 52.30 50.03 +.33 -10.3 IntlSeaw n N INSW 24.78 15.23 132 19.37 432 20.75 19.19 -1.38 +4.9 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 108 44.25 470 45.30 43.75 +.20 +11.0 IntTower g A THM .78 .29 149 .48 710 .49 .41 +.01 +11.2 IntrntGold Q IGLD 10.91 2.17 2 2.39 8 2.47 2.26 +.22 -71.8 IntrntInitJ Q IIJI .12e 1.3 12.50 8.53 4 9.55 24 9.59 9.25 +.05 +4.8 IntrpDia rs Q IDXG 1 1.80 .77 253 1.02 1433 1.08 .99 -.05 Interpublic N IPG .84 3.8 15 26.01 18.30 2021 22.37 13189 22.61 21.79 +.28 +11.0 IntersENT Q XENT 42.95 25.15 180 26.25 1548 28.10 26.00 -1.25 -19.0tIntersectns Q INTX 3.68 1.36 139 1.34 365 1.78 1.30 -.24 -40.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 5 24.97 12 25.08 24.97 -.02 -2.0 inTestCorp A INTT 15 10.25 5.75 36 8.95 253 9.25 8.75 +.10 +3.5 Intevac Q IVAC 9.50 4.50 145 5.03 402 5.05 4.68 +.33 -26.6 IntraCellu Q ITCI 25.82 10.76 194 19.08 1204 21.41 18.83 -2.14 +31.8 IntPotash N IPI 5.31 3.12 1060 3.29 4984 3.50 3.12 -.22 -30.9 Intrexon N XON 20.67 10.26 624 14.36 9729 14.96 13.42 -.69 +24.7sIntriCon Q IIN 69.50 8.05 432 62.70 2651 69.50 55.50 -2.85 +216.7 Intuit Q INTU 1.56 .8 46 219.46 133.60 1993 207.89 6626 212.74 206.21 -3.12 +31.8 IntSurg s Q ISRG 77 539.30 317.00 534 524.92 2659 530.31 516.17 +3.90 +43.8tInuvo A INUV 1.24 .50 21 .65 139 .69 .50 -.03 -19.8 Invacare N IVC .05 .3 20.00 13.13 291 15.80 2046 16.90 15.00 -.95 -6.2 Invesco24 n N IHTA 10.33 8.28 31 9.46 181 9.50 9.26 +.22 -8.2 InvHiIn23 n N IHIT 10.32 9.53 33 9.90 287 10.00 9.89 -.03 +1.1 InvAdvMu2 A VKI .78 7.3 11.86 10.33 154 10.71 450 10.79 10.65 +.01 -5.9tInBLDR As Q ADRA .72e 2.2 37.70 31.68 1 32.29 3 32.66 31.68 -.57 -6.6tInBLDR Dv Q ADRD .72e 3.2 25.31 21.80 1 22.28 126 22.28 21.80 -.03 -5.3tInBLDR Em Q ADRE .60e 1.5 48.92 39.45 3 40.27 56 40.89 39.45 -.78 -6.6tInBLDR Eu Q ADRU .78e 3.6 24.65 21.15 0 21.46 13 21.80 21.15 -.70 -6.3 Inv Bond N VBF .83a 4.6 20.18 17.47 23 17.85 123 17.98 17.81 -.04 -10.3 InvCAVal N VCV .79 6.5 13.20 11.53 33 12.14 368 12.17 11.90 +.16 -3.5 InvDynCrd N VTA .90 7.9 12.01 11.33 112 11.46 814 11.48 11.33 +.10 -2.1 In SCMatII Q PSCM .41e .8 55.75 43.76 1 54.35 8 54.37 52.68 +.28 +3.9 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 6 56.29 44 56.42 54.37 +1.36 +6.6 InOpYCmd Q PDBC 19.43 15.87 1115 17.55 5569 17.87 17.28 -.24 +.6 InvMltStr Q LALT 23.50 19.26 2 21.73 4 21.85 21.73 -.10 +2.3tInvGDrChi Q PGJ .20e .5 50.87 37.90 36 39.33 281 41.41 37.90 -2.33 -12.3 InvDivAch Q PFM .50e 1.8 27.77 24.04 9 27.11 93 27.15 26.49 +.42 +2.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 64 18.14 482 18.16 17.65 +.42 +1.9 InvIntlDiv Q PID .65e 4.1 17.38 15.28 80 15.86 626 15.89 15.52 +.09 -4.1 PwShLeis N PEJ .15e .3 46.94 39.50 46.80 +5.9 InvNsdMo Q DWAQ .06e .1 117.50 92.30 1 111.84 5 112.92 110.39 -.90 +9.0 InvUtils Q PUI .63e 2.2 29.97 23.64 3 29.25 20 29.25 28.39 +.71 +5.1 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 30.53 +.3 InvWtrRs Q PHO .18e .6 31.94 26.47 23 31.45 119 31.47 30.95 +.21 +3.9 PSWHPrgE N PUW .17e .7 28.11 24.08 25.87 -4.3 PSCleantch N PZD .44e 1.0 45.28 38.35 44.02 +4.1 InvBuybk Q PKW .52e .9 63.49 52.75 39 60.00 269 60.16 58.80 +.77 +1.7 InvNasIntn Q PNQI 147.75 104.05 51 132.45 260 137.00 131.18 -4.20 +14.5 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 17 142.73 101 142.80 140.08 +.69 +9.9 InvBasMat Q PYZ .61e .9 75.26 60.34 6 68.44 22 69.24 66.94 -.80 -3.1sInv CnsCyc Q PEZ .30e .5 57.62 44.22 1 57.24 6 57.62 56.37 +.01 +13.8 InvTechM Q PTF .26e .4 65.80 46.22 3 63.23 38 64.26 62.50 -.41 +20.0 InvDWA M Q PDP .11e .2 57.85 47.00 51 57.49 293 57.67 56.64 +.12 +11.3 InvInds Q PRN .19e .3 64.86 53.77 1 63.45 12 63.45 61.92 +.80 +4.1 InvHlthcr Q PTH 94.93 60.12 5 89.59 91 90.28 87.64 -.17 +24.3 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.53 10 35.58 34.91 +.42 +1.2 InvEngy Q PXI .69e 1.7 46.64 30.10 11 40.56 48 42.48 39.54 -1.79 +2.7 InvCnsStp Q PSL .67e .9 72.79 60.18 6 71.74 37 71.98 70.80 +.68 +10.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 18 31.64 86 31.73 31.57 +.04 -3.5 InSC InfoII Q PSCT .08e .1 87.34 71.36 9 85.45 84 86.23 84.19 -.46 +11.8sInSC Ind II Q PSCI .40e .5 73.79 52.88 4 73.94 37 73.94 72.10 +.87 +14.6sInSC HCrII Q PSCH 137.28 83.94 94 137.85 464 137.87 134.46 +2.46 +39.9 sInSC FinII Q PSCF .97e 1.5 59.82 48.65 9 59.81 69 59.85 58.26 +1.11 +9.7 InSC EgyII Q PSCE .14e .9 18.77 11.37 22 15.82 185 16.44 15.19 -.67 +2.7 InSC CnS II Q PSCC 1.34e 1.6 85.18 65.00 10 84.88 41 84.88 82.88 +1.37 +13.5sInSC CnDsII Q PSCD .35e .5 70.09 50.36 3 69.85 26 70.09 68.48 +.76 +14.2 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.66 3 24.66 24.51 +.15 -.9 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 8 59.51 37 59.52 58.30 +1.06 +6.3 InP&CInsII Q KBWP .69e 1.0 63.45 52.71 1 63.28 14 63.43 62.00 +.97 +6.5 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 63 35.75 306 35.77 34.21 +1.27 +1.0 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 40 23.55 213 23.55 23.15 +.30 -.3 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 98 56.90 1464 57.00 55.75 +.48 +3.4 InIntByb II Q IPKW .29e .8 40.14 33.50 70 34.86 248 35.16 34.30 -.32 -7.2 InGlbWtII Q PIO .34e 1.3 27.16 23.57 9 25.35 44 25.39 24.88 -2.6tInGlGoldII Q PSAU .10e .7 21.85 15.03 22 15.38 77 16.94 15.03 -1.55 -21.7 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 26.68 0 26.68 26.68 -.40 -2.5 PS YuanDS N DSUM .77 3.3 24.73 22.92 23.73 +2.6 In IntlLB II Q IDLB 32.01 28.30 5 28.66 14 28.99 28.33 -.36 -4.9 InDWATcR II Q DWTR 30.90 24.35 23 30.48 50 30.83 29.95 -.26 +7.9 InTactII Q DWIN 1.18 4.6 27.77 24.71 61 25.54 125 25.54 25.22 +.26 -5.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 25 55.67 188 55.99 54.64 -.22 +14.3 InDWA MoII Q DWLV 33.76 32.05 32 33.13 60 33.15 32.75 -.02 -1.1tInEmMomII Q PIE .12e .7 22.22 18.01 106 18.36 752 19.06 18.01 -.96 -10.7 InDevMoII Q PIZ .26e .9 29.70 25.99 18 27.57 309 27.66 27.04 +.13 -.2 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 12 13.62 36 13.64 13.51 +.06 -7.4 Invsco iim N IIM .84 5.9 15.30 13.64 77 14.18 558 14.24 14.11 +.07 -4.8tInvesco N IVZ 1.16 4.7 10 38.43 24.13 4744 24.48 19327 25.08 24.13 +.08 -33.0 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 553 16.20 3338 16.25 15.90 +.20 -9.1 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 2 25.19 20 25.21 25.10 +.04 +.7 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 3 26.06 34 26.24 25.86 -.04 +1.2 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 18 25.00 76 25.00 24.67 +.23 Invsco oia N OIA .39 5.0 8.25 7.34 28 7.84 216 7.88 7.69 +.02 -2.0 InvMuOpTr N VMO .88 7.5 13.37 11.52 69 11.77 463 11.85 11.76 -.11 -5.1 InvMuniTr N VKQ .82 6.9 13.03 11.51 79 11.85 516 11.96 11.77 -.13 -5.2 InvPAVal N VPV .79 6.5 12.58 11.54 23 12.08 175 12.08 11.97 +.06 -.6 Invsco iqi N IQI .76 6.3 13.04 11.70 72 11.99 371 12.03 11.97 +.02 -4.2 InvSrInco N VVR .31 7.3 4.52 4.26 417 4.29 2012 4.31 4.27 -2.3 InvTrIG N VGM .88 7.3 13.80 12.02 75 12.11 578 12.20 12.11 -.10 -8.1 InvTrNY N VTN .85 6.7 14.00 12.61 27 12.68 150 12.72 12.62 -.04 -7.6 Investar Q ISTR .16f .6 26 29.90 20.35 20 26.85 67 27.45 26.55 -.35 +11.5 InvTech N ITG .28 1.3 23.96 17.63 77 22.14 750 23.07 21.95 -.93 +15.0 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1383 12.90 7579 12.91 12.59 +.28 -7.1 InvRlEst N IRET .28 5.2 6 5.99 4.05 194 5.43 1898 5.45 5.33 +.06 +8.8 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.70 10 24.70 24.22 +.05 -5.1 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 2 199.41 32 201.45 195.11 +1.30 +.5sInvitae n N NVTA 11.00 4.35 623 10.21 4458 11.00 9.79 +.26 +12.4 InvitHm n N INVH .44 1.9 24.30 20.25 1547 23.20 16336 23.45 22.38 -.02 -1.6 Invuity n Q IVTY 9.55 2.35 192 3.65 925 3.97 3.35 +.05 -41.1 IonisPhm Q IONS 65.51 39.07 713 50.84 5752 51.79 48.20 +2.14 +1.1 IovanceTh Q IOVA 19.90 4.45 1322 14.90 8645 17.50 14.70 +.25 +86.3 iPBetaCmd N BCM 32.00 25.55 7 28.52 11 28.89 28.10 -.35 -2.5 iPBetaLead N LEDD 43.61 38.55 39.24 -6.7 iPBetaCrOil N OLEM 21.88 14.03 20.42 1 20.42 20.42 -.03 +15.3 iPTr5yBear Q DFVS 37.18 27.28 0 35.02 8 36.21 34.87 -.68 +10.5siRadimed Q IRMD 30.60 9.25 88 29.45 724 30.60 27.80 +1.75 +94.4 Iridex Q IRIX 10.98 4.28 4 8.10 83 8.20 7.77 +.10 +6.3 IridiumCm Q IRDM 24 20.52 9.68 626 20.35 4073 20.45 19.30 +.50 +72.5 Iridium pfB Q IRDMB 16.88 2.4 690.00 348.00 690.00 0 +71.6 IronMtn N IRM 2.20 6.0 32 41.52 30.78 1025 36.48 6523 36.51 34.00 +1.88 -3.3 IronwdPh Q IRWD 21.20 12.89 594 18.28 4071 19.24 18.00 -.54 +21.9tiShItaly rs N EWI 34.45 26.58 838 26.88 4356 27.75 26.58 -.88 -11.7 iShJapan rs N EWJ 64.71 54.04 5624 57.19 31140 57.46 56.45 -.31 -4.6 iSMlasia rs N EWM 36.56 30.46 648 32.36 4150 32.54 31.98 -.29 -1.9 iShSing rs N EWS 28.35 23.23 491 23.74 3006 23.85 23.42 -.18 -8.4 iSTaiwn rs N EWT 39.36 35.01 4778 36.53 25206 36.96 35.96 -.79 +.9tiSh UK rs N EWU 38.05 32.89 1658 33.51 11426 33.99 32.89 -.46 -6.4 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 71 49.75 445 49.75 49.64 +.10 -1.0 iShCmdOpT N CMDT 41.95 34.94 0 35.28 74 35.61 35.24 -.71 -5.1 iShCvBd N ICVT .67e 60.09 52.59 16 57.96 62 58.88 57.68 -.72 +5.2tiShCorEM N IEMG .95e 1.9 62.70 49.83 12810 51.11 82518 51.85 49.83 -1.13 -10.2 iSh 10 Cp n N LLQD 51.31 46.31 47.36 0 47.43 47.36 +.05 -7.6 iSh 5-10Cp n N MLQD 49.96 47.08 47.86 15 47.87 47.79 +.24 -3.1 iShRUT P n Q AMCA .26e 28.53 24.40 28.22 43 28.22 27.98 -.01 +3.1 iSh USD n Q SUSC 25.49 24.01 3 24.39 10 24.42 24.28 +.10 -4.2 iShColomC N ICOL .43e 3.0 16.51 13.45 16 14.10 35 14.59 13.89 -.44 -2.3 iShEnhBd n N IGEB 50.77 47.60 9 48.39 25 48.47 48.19 +.10 -3.8 iSh 1-5Yr n Q SUSB 25.26 24.46 6 24.62 46 24.63 24.55 +.02 -1.4 iShDefBd n N HYDB 51.43 48.94 0 49.55 1 49.59 49.48 -.00 -2.2 iShFSIntSC N ISCF .12p 34.73 29.09 3 30.73 77 31.08 30.38 -.56 -5.3 iShRs2500 n N SMMD 47.41 38.87 0 47.22 10 47.22 46.30 +.23 +8.1tiShFacSIntl N INTF .17p 31.21 26.73 479 27.23 1172 27.39 26.73 -.20 -5.6tiShArgGl n N AGT 32.94 22.40 8 22.28 20 23.80 22.19 -1.53 -26.2 iShFS USA N LRGF .19e 33.93 28.60 109 33.38 698 33.45 32.86 +.18 +5.0 iShFSUsaSC N SMLF .23e 44.03 34.88 23 43.87 106 43.95 43.24 +.28 +11.0 iShFacSGbl N ACWF .11p 34.07 27.52 5 30.23 37 30.38 29.76 -.11 -1.4 iSh iBd23 n N IBML 25.96 24.64 22 25.03 95 25.08 24.97 +.06 -.8 iSh IntDv n N IDEV 62.47 54.38 33 55.57 239 55.73 54.59 -.20 -5.0 iShMgRE rs N REM 47.64 39.80 116 44.90 554 44.90 43.94 +.84 -.7 iShExpoTc Q XT .14p 38.52 32.24 152 37.56 704 37.85 37.08 -.16 +6.0 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 215 46.83 1559 46.85 46.71 +.09 -.6tiShDvlValu N IVLU 28.44 24.22 29 24.60 127 24.85 24.22 -.32 -6.9 iSh 3-10yr n N IMTB 50.17 47.14 3 48.13 19 48.20 47.86 +.09 -3.2 iShSaudi N KSA 31.99 24.69 67 29.45 857 29.69 28.64 -.94 +12.5 iSh USA Op Q ESGU .92e 1.5 62.93 53.50 10 62.63 31 62.72 61.66 +.47 +7.4siSh MinVl n N SMMV 32.38 27.25 31 32.50 202 32.50 31.88 +.47 +11.3 iShHYlexOG Q HYXE 52.10 49.68 0 50.50 3 50.52 50.45 -.02 -1.1 iShIntDevM N IMTM .30p 33.00 28.54 15 29.18 282 29.43 28.66 -.28 -4.4 iShIntDevQ N IQLT .55p 31.40 27.89 3 28.95 49 28.98 28.39 +.01 -2.4 iShLwCarb N CRBN .94p 125.97 108.50 6 117.55 33 117.94 115.49 -.21 +.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 24 26.40 74 26.49 26.35 -.02 -2.7 iShDvlSize N ISZE 29.72 26.46 26.50 0 26.50 26.50 -.46 -6.4tiShCHdEM N HEEM 1.26e 1.9 28.95 24.56 22 25.08 178 25.53 24.56 -.52 -5.4tiShMsciChA A CNYA 35.68 24.62 5 25.43 78 26.10 24.62 -.60 -20.6tiSh ESG Opt Q ESGD 72.49 63.39 32 64.57 280 64.80 63.39 -.29 -4.8 iSh IntDvGr N IGRO 62.04 53.84 5 55.26 15 55.89 54.55 -.33 -6.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.86 2 57.42 12 57.42 56.20 +.20 -3.0 iShMultiTc N TCHF 43.69 35.45 42.73 2 43.14 42.66 -.56 +10.2 iShMultInd N INDF 33.67 29.24 31.65 1 31.72 31.56 -.31 -.8 iShMultHl N HCRF 35.18 29.11 35.01 7 35.17 34.87 +.01 +10.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 94 25.38 211 25.42 25.36 +.00 +.1 iShMultMat N MATF 36.19 30.14 31.95 2 32.66 31.86 -.62 -6.6 iSh MultFin N FNCF 37.85 30.16 34.52 3 34.76 34.47 -.18 -2.3 iShMultiEn N ERGF 30.71 23.28 28.25 1 29.34 28.25 -1.51 -.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 91.48 128 91.62 91.10 +.20 +.7siShCHAust N HAUD 1.81p 25.23 22.42 0 25.27 0 25.27 25.27 +.28 +3.1 iShCTotBd s Q IUSB 51.49 48.94 66 49.48 455 49.53 49.34 +.09 -2.7 iSh MultCnS N CNSF 27.25 23.37 25.33 1 25.33 25.12 +.21 -4.3 iShCDivGr N DGRO .65e 1.8 37.22 31.20 420 36.73 2586 36.78 35.87 +.63 +5.6 iSh MulConD N CNDF 34.86 27.45 34.34 1 34.71 34.34 -.52 +9.7 iShCHEmu N HEZU .64e 1.7 31.62 28.32 364 29.48 10230 29.91 29.19 -.36 -1.1 iShGblReit N REET .94e 3.6 26.68 23.40 1469 26.34 1891 26.34 25.50 +.66 +1.0 iSh AdapJp N DEWJ .18p 31.33 26.25 28.32 0 28.32 28.32 +.20 -4.7 iSh AdapC N DEFA .48p 30.45 27.17 3 28.06 3 28.32 28.05 -.74 -4.6 iSh AdapEu N DEZU .56p 30.64 27.57 28.11 1 28.11 28.07 -.59 -2.3 iShCoreInt N IAGG 53.61 51.56 31 52.51 275 52.66 52.50 +.9 iShCorePac N IPAC 1.06e 1.9 63.99 55.16 25 57.13 200 57.40 56.35 -.26 -4.2 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 1 25.08 25.08 -.11 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.39 85 27.28 544 27.69 27.00 -.37 -4.9 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 5 96.70 53 96.73 96.15 +.43 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.86 3 27.00 26.71 -.09 +1.7 iShJpMinV N JPMV .70e 1.1 72.41 63.45 7 66.37 13 66.55 65.86 -.04 -2.3 iShEafeMV N HEFV 28.30 26.08 27.60 7 27.91 27.60 -.12 +.1 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.66 17 24.71 24.24 +.01 -2.7 iShCHNk400 N HJPX .19p 32.09 27.77 1 28.75 2 28.75 28.48 -.70 -5.4tiShCorEur N IEUR 1.18e 2.5 53.97 46.21 166 47.11 1590 47.57 46.21 -.42 -6.1 iShxJMinV N AXJV .84p 38.95 34.10 26 34.87 53 34.91 34.30 -.43 -4.1 iSh2022Mu N IBMK .09e 26.37 25.24 35 25.57 172 25.62 25.54 +.01 -.4 iSh UAE Q UAE .63e 4.1 18.08 14.87 15.53 11 15.57 15.32 -.21 -7.6 iShEm exCh N EMXC 58.49 47.58 3 48.46 6 48.94 48.10 -.99 -10.1 iSh Qatar Q QAT .66e 3.8 18.38 13.01 5 17.23 42 17.68 17.13 -.57 +6.4 iShYdOpBd N BYLD .75 3.1 26.66 24.00 12 24.21 45 24.24 24.13 +.04 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 32 25.42 131 25.49 25.41 -.03 iSHgxUSHY N HHYX .67e 28.17 27.36 28.02 1 28.03 28.01 -.15 +.5 iShRussia rs N ERUS 39.23 29.85 85 31.78 3122 32.31 31.10 +.59 -5.2 iSCHeafe N HEFA .70e 1.6 30.88 27.65 518 29.29 2026 29.53 28.93 -.20 -1.3 iShCHMex N HEWW 1.41p 21.67 18.16 19.39 1 19.59 19.39 -.43 -3.0 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.96 31 26.00 25.83 -.03 -1.7 iShCHSpain N HEWP .31p 23.70 20.85 1 21.26 47 21.57 21.17 -.36 -4.1 iShHEmBd N EMBH .30e 27.04 25.12 25.28 2 25.28 25.12 -.31 -4.7tiShCHItaly N HEWI .55p 19.17 16.00 0 15.95 2 16.56 15.95 -1.08 -5.2 iShShMMu N MEAR .27e 50.18 49.61 3 50.00 25 50.01 49.87 +.05 +.4 iSCHEafSC N HSCZ .19p 32.36 28.38 83 30.58 115 30.86 30.36 -.36 -1.3 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.09 14 26.26 60 26.45 25.95 -.19 -2.3 iShGbMM rs N PICK 37.91 29.51 637 30.39 1396 31.50 29.73 -1.09 -12.2 iShCmdSel Q COMT 1.89e 5.1 40.62 32.69 148 37.39 615 38.05 36.78 -.57 +2.9 iShCHAcwi N HACW .94e 2.1 30.93 26.95 29.63 7 29.99 29.57 -.52 +.8tiShGblGld rs Q RING 20.84 14.05 633 14.44 2005 15.94 14.05 -1.58 -23.2 iShTrFRBd N TFLO .07e .1 50.85 50.12 98 50.28 318 50.29 50.23 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.18 34 24.42 23.90 -.30 -.6 iSh ESG s N ESGE 37.04 16.82 37 33.06 493 33.56 32.29 -.68 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.69 0 26.69 26.69 -.52 -1.3 iShEMktMV N HEMV 29.20 26.01 26.76 1 26.97 26.75 -.17 -2.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 81 50.15 446 50.16 50.11 +.04 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 487 31.62 2497 31.93 31.17 -.22 -5.2tiShCHSoK N HEWY .48p 32.01 27.73 1 27.64 2 27.90 27.49 -.16 -8.7tiShFacEmg N EMGF .13p 53.84 42.53 163 43.24 362 44.45 42.53 -1.54 -12.6 iSh iBd26 n N IBDR 24.92 22.99 20 23.46 87 23.57 23.38 +.07 -4.4 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 37 25.12 358 25.14 25.10 -.00 -.1 iSiBd12-16 s N IBDF .13 .5 25.04 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 112 25.05 586 25.07 25.01 +.03 -1.0 iSiBd12-19 s N IBDK .37e 25.08 24.70 99 24.80 622 24.81 24.77 +.03 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 62 24.41 373 24.48 24.32 +.06 -2.6 iSiBd12-22 s N IBDN .55e 25.42 24.19 59 24.39 369 24.48 24.37 +.02 -2.4 iSiBd12-25 s N IBDQ .64e 25.37 23.60 30 24.12 161 24.15 24.00 +.14 -3.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 25 24.23 138 24.26 24.14 +.08 -3.3 iSiBd12-21 s N IBDM .47e 25.19 24.27 72 24.41 583 24.42 24.36 +.05 -1.6 IsoRay A ISR 1.22 .36 245 .57 1863 .60 .54 -.01 +42.1 IsraelChm N ICL .27e 5.2 5.32 3.85 64 5.20 1318 5.28 5.11 +.07 +28.7 Isramco Q ISRL 135.05 92.00 0 121.75 3 122.60 121.75 +.55 +16.3 IssuerDir A ISDR .20 1.3 54 21.85 12.40 164 15.60 166 17.91 15.50 -2.40 -15.0 ItauCorpb N ITCB 2.48e 17.0 71 16.34 10.28 4 14.61 113 15.58 13.36 -.59 +8.7 ItauUnibH N ITUB .58e 5.3 16.98 9.92 15373 11.00 78749 11.52 10.90 -.26 -15.3 Iteris Q ITI 8.17 4.09 40 4.78 302 4.86 4.57 +.06 -31.4 IterumTh n Q ITRM 13.00 8.13 7 8.70 55 8.97 8.35 -.09 -32.3 Itron Q ITRI 79.95 55.26 200 62.45 1058 62.55 60.15 +.80 -8.4 IturanLoc Q ITRN .96 2.9 18 38.00 29.14 33 33.30 124 34.20 32.95 -.10 -2.6 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 23 14.40 316 14.46 14.33 +.20 -4.8 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 0 100.02 100.02 Izea n Q IZEA 7.85 .80 12430 1.46 13722 1.70 1.04 +.26 -67.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.10 92 144.80 260 146.58 141.72 +1.90 -4.6 JAlexHld n N JAX 31 12.80 8.70 32 10.80 111 11.25 10.70 -.15 +11.3 JJill n N JILL 6 12.21 4.17 510 8.29 1526 8.90 7.80 -.24 +6.3 j2Global Q JCOM 1.70f 2.1 28 91.58 70.27 362 79.85 2248 82.66 79.50 -.09 +6.4 JBG Smth n N JBGS .90 2.4 38.91 30.79 874 37.54 3003 37.59 36.32 +1.16 +8.1tJD.com Q JD 17 50.68 31.18 20059 32.22 164074 35.66 31.07 -3.57 -22.2 JMP Gp27 n N JMPD 25.62 24.11 4 25.13 16 25.15 24.95 +.17 -.6 JMP Grp N JMP .36 6.5 79 5.78 4.92 36 5.50 131 5.56 5.28 +.04 -1.8 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 2 25.50 6 25.62 25.45 -.03 +.8 JMU Ltd rs Q JMU 10.70 1.03 1521 1.64 11050 2.73 1.15 +.32 -67.8 JPMCh pfE N JPMpE 1.58 6.1 27.27 25.53 17 25.90 216 25.95 25.76 +.09 -4.3 JPMDvsRt N JPGE .96e 1.6 68.02 58.11 3 60.76 151 60.76 59.64 +.25 -2.8tJPMIntEq N JPIN 1.08e 1.9 63.18 55.95 63 57.09 576 57.17 55.95 -.16 -4.9tJPMDvREm N JPEM 1.31p 64.42 52.42 16 53.50 166 54.32 52.42 -1.00 -8.3 JPM DREq N JPUS .26p 74.59 64.75 10 74.14 180 74.17 72.84 +.66 +5.1 JPM DivInt N JPIH 30.68 27.59 30.07 0 30.07 30.07 -.40 +.2tJPMDsfEu N JPEU 64.34 56.99 1 57.77 5 58.13 56.99 -.34 -4.2 JPM DivEu N JPEH 29.66 26.58 29.15 1 29.43 29.05 -.52 +3.1 JPM Val n N JVAL 27.44 24.90 26.38 4 26.56 26.37 -.37 +1.1 JPM Qual n N JQUA 27.76 24.85 0 27.73 0 27.73 27.73 -.02 +6.3 JPM Mom n N JMOM 28.02 24.95 27.56 2 27.98 27.56 -.46 +7.5 JPM MinV n N JMIN 26.92 24.93 26.86 3 26.86 26.85 -.06 +4.1 JPM US Dv N JDIV 26.74 24.18 0 26.55 3 26.55 26.18 +.28 +.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 11 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 42

JPM DivAlt N JPHF 28.92 24.74 16 24.94 79 24.96 24.80 +.09 -4.7 JPM FutSt n N JPMF 25.34 23.65 24.05 0 24.05 24.05 +.18 -4.4 JPM UlSh n N JPST 51.03 48.88 633 50.22 4064 50.22 50.19 +.02 +.3 JPM SCap n N JPSE 32.72 27.03 11 32.56 63 32.61 32.04 +.21 +9.7tJPM GlB n N JPGB 52.67 47.21 29 49.86 195 50.16 47.21 -.36 -2.6 JPM Evnt n N JPED 26.37 24.55 0 26.08 1 26.08 26.06 -.00 +3.5 JPM Disc n N JPHY 52.80 49.30 5 49.91 56 50.11 49.82 +.04 -2.7 JPM USMid N JPME 67.28 58.25 3 67.23 20 67.25 66.24 +.44 +5.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 8504 114.77 55933 115.88 112.97 -.96 +7.3 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 31 25.28 143 25.29 25.10 +.14 -.4 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.74 24 25.96 243 26.02 25.92 -.01 -4.0 JPMAlerian N AMJ 2.29 7.8 30.74 23.17 2676 29.23 8896 29.47 27.73 -.25 +6.4 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 31 26.01 179 26.01 25.81 +.16 -2.4 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 85 26.28 203 26.35 26.02 +.26 -2.6 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 91 26.29 296 26.35 26.13 +.08 -2.4 Jabil N JBL .32 1.2 19 31.77 23.70 1328 27.67 4387 28.30 27.39 -.33 +5.4sJackHenry Q JKHY 1.48 1.0 32 143.75 98.16 248 143.24 1428 143.75 139.99 +2.52 +22.5 JackInBox Q JACK 1.60 1.8 26 108.55 79.23 523 90.59 3112 91.21 87.91 +.51 -7.7 JacobsEng N JEC .60 .8 25 73.90 49.31 729 71.86 4195 72.11 70.40 -.02 +8.9 JaggedPk n N JAG 16.55 10.55 1348 12.96 8253 14.50 12.16 -1.39 -17.9 JkksPac Q JAKK 3.60 1.95 38 2.25 131 2.30 2.10 -.05 -4.3 Jamba Q JMBA 13.00 7.01 200 12.98 1879 12.98 12.93 +.04 +61.0 JHardie s N JHX .38e 2.4 75 18.79 13.55 10 16.13 85 16.50 15.73 +.26 -8.4 JRiverGrp Q JRVR 1.20a 2.9 27 44.34 32.17 50 40.83 517 41.12 39.90 +.86 +2.0 JanusSmC Q JSML 51.25 32.77 5 44.25 45 44.48 43.31 +.45 +20.5sJanSmMid Q JSMD 45.15 33.36 16 45.01 47 45.41 44.12 +.43 +15.9 JanLTCar n Q OLD 26.73 21.60 3 26.72 8 26.72 25.89 +.75 +11.6 JanObes n Q SLIM 40.01 27.24 3 36.77 13 37.15 36.22 +.27 +18.6 JanOrgan n Q ORG 36.00 29.30 2 31.52 10 31.52 30.92 +.40 -8.7 Jan ShDur n N VNLA 50.42 49.94 97 50.13 467 50.15 50.08 +.03 -.1tJanusHn n N JHG 1.44f 5.2 41.64 26.95 396 27.90 4557 28.02 26.95 +.20 -27.1 JpnSmCap N JOF .13e 1.2 13.06 10.34 30 10.88 186 11.26 10.78 -.40 -7.9 Jason Inds Q JASN 3.88 1.10 77 2.40 245 2.57 2.23 -.01 +1.3 JazzPhrm Q JAZZ 24 184.00 128.58 616 173.81 2092 178.15 171.14 -2.30 +29.1 JeffrFn N JEF .40 1.7 40 28.30 21.61 1115 23.45 8779 23.87 23.15 -.22 -11.5 JeldWen n N JELD 42.27 23.44 1036 26.20 4673 26.93 23.90 +1.61 -33.5 JensynAc wt Q JSYNW .55 .11 10 .37 127 .42 .15 +.19 -1.3 JensynAc un Q JSYNU 11.21 9.01 11.00 3 11.00 10.90 +.30 +1.4 JerashHl n Q JRSH 11.00 5.83 0 7.29 106 7.60 6.75 -.24 -15.2 JernignC n N JCAP 1.40 7.4 11 21.74 15.90 160 18.92 484 19.02 18.42 +.18 -.5 JetBlue Q JBLU 12 23.08 17.10 2791 18.80 19508 18.86 18.08 +.35 -15.8 JetPay h Q JTPY 4.90 1.45 10 1.70 48 1.90 1.65 -.05 -33.1 JewettCm s Q JCTCF 24 8.96 6.50 3 8.80 52 8.80 8.30 +.45 +17.3tJianpu n N JT 9.49 4.01 81 4.71 616 4.75 4.01 +.16 -27.3tJinkoSolar N JKS 24 30.50 11.47 482 12.23 6928 14.49 11.47 -3.61 -49.1 JBeanTch N JBT .40 .4 43 122.65 84.81 81 111.00 557 111.20 105.25 +2.95 +.2 JHMultLgC N JHML .10p 37.14 31.35 25 36.87 94 36.93 36.27 +.26 +6.0 JH MultMdC N JHMM .08p 36.81 30.55 59 36.16 283 36.19 35.51 +.23 +6.0 JH MultCns N JHMC .07p 33.38 27.14 2 32.46 10 32.55 32.05 -.04 +6.1 JH MultFin N JHMF .08p 39.70 31.54 47 37.80 59 37.83 37.08 +.35 +2.8sJH MultHltC N JHMH .05p 34.59 29.08 19 34.59 33 34.73 33.99 +.49 +11.1 JH MultTch N JHMT .09p 47.62 36.00 23 46.38 31 46.97 45.90 -.37 +13.0 JH MultEn N JHME 33.93 24.30 2 30.99 14 32.07 30.68 -1.05 +4.5 JH MultMat N JHMA 38.20 30.97 1 33.90 5 34.59 33.86 -.92 -5.6 JH SmCap n N JHSC 28.88 24.27 5 27.96 21 28.41 27.50 +.26 +7.1tJH MultDev N JHMD 32.58 28.20 3 28.63 48 28.85 28.20 -.25 -5.9 JH MultUt N JHMU 29.74 25.00 1 29.10 10 29.11 28.28 +.77 +5.8 JH MulCnSt N JHMS 28.79 24.55 3 27.26 7 27.26 26.36 +.87 -1.7 JH MultInd N JHMI 37.55 30.46 1 36.07 5 36.07 35.73 +.23 +2.8 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 7 16.13 126 16.37 16.01 -.02 -7.4 JH TxAdY N HTY 1.28 14.2 9.74 8.27 18 9.04 143 9.30 8.90 +.03 +2.5 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6699 134.47 34975 135.00 128.93 +3.72 -3.8 JohnContl n N JCI 1.04e 2.7 26 42.60 32.89 4219 38.25 19927 38.47 36.37 +1.35 +.4sJohnsnOut Q JOUT .48 .5 26 101.96 59.13 41 102.99 140 107.36 95.06 +6.06 +65.9 JointCorp Q JYNT 9.64 3.65 12 8.72 222 9.26 8.45 -.48 +75.8 JonesEngy N JONE 2.21 .28 878 .36 4399 .48 .34 -.14 -67.3 JonesLL N JLL .82f .5 26 178.75 115.71 302 153.51 1575 153.84 147.16 +2.13 +3.1 JounceTh n Q JNCE 29.25 6.56 229 7.49 1168 8.32 7.26 -.88 -41.3tJumei Intl N JMEI 18 4.20 1.44 993 1.63 5820 1.70 1.44 -.08 -44.2 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 2990 27.74 18122 27.78 26.59 +.85 -2.7 Jupai n N JP .40f 2.9 7 29.00 9.34 281 13.78 988 15.04 13.01 -1.09 -25.5tJustEngy g N JE .41 1 5.91 3.03 144 3.08 1865 3.36 3.03 -.22 -28.2 JustEn pfA N JEpA 26.40 21.29 6 22.43 36 22.80 21.97 +.38 -9.8K -:K12 N LRN 61 18.69 12.72 204 17.08 899 17.57 16.65 -.43 +7.4 K2M Grp Q KTWO 24.43 16.44 425 20.44 1496 20.87 19.74 -.41 +13.6sKAR Auct N KAR 1.40 2.2 22 62.56 43.15 491 62.88 3083 63.75 61.16 +.97 +24.5tKB FnclGp N KB 63.96 43.32 101 45.46 756 45.50 43.32 +.63 -22.3 KB Home N KBH .10 .4 21 38.80 20.68 1744 23.56 7451 23.98 22.99 -.47 -26.3 KBL Merg n Q KBLM 10.69 9.65 75 10.01 75 +3.1 KBL Mrg rt Q KBLMR .56 .25 .35 8 .35 .35 +20.7 KBL Mg un Q KBLMU 10.75 9.10 10.52 4 10.55 10.52 -.03 +3.5 KBR Inc N KBR .32 1.5 15 21.70 14.40 1018 20.71 5023 20.77 19.75 +.51 +4.4 KBS Fash rs Q KBSF 15.00 1.41 30 4.01 287 4.79 3.57 +.01 -3.1 KCAP Fin Q KCAP .40 12.4 4.00 2.91 48 3.22 329 3.26 3.17 -.01 -5.6 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 25.98 1 25.98 25.52 +.45 +2.7 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.24 53 25.40 25.17 +.02 +.6 KEYW Hld Q KEYW 9.84 4.94 212 7.73 1175 7.78 7.49 +.11 +31.7 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 32 16.85 243 16.93 16.71 +.07 +5.0 KKR RE n N KREF 1.72e 21.82 18.09 100 20.13 649 20.26 19.84 +.19 +.6 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 88.44 2816 112.40 8880 117.37 108.36 -1.08 +7.0 KLX Q KLXI 27 82.50 45.73 307 72.49 1334 72.92 72.10 -.25 +6.2 KMG Chm N KMG .12 .2 19 79.35 45.81 640 76.90 3516 78.54 66.14 +9.72 +16.4 KT Corp N KT 17.29 12.55 721 13.44 3963 13.74 13.11 +.02 -13.9 KVHInd Q KVHI 14.15 9.05 7 12.80 57 13.00 12.40 +.05 +23.7 Kadant N KAI .88f .9 28 114.00 82.70 43 99.00 314 99.98 93.25 +4.65 -1.4 Kadmon n N KDMN 5.86 2.06 482 3.38 3376 3.56 3.25 -.02 -6.6 KaiserAlu Q KALU 2.20 2.1 38 119.66 90.93 83 106.82 568 111.95 101.76 -4.06 tKala Ph n Q KALA 26.75 11.39 226 12.14 1492 12.81 11.39 -.46 -34.3 Kalvista rs Q KALV 15.80 5.48 16 13.05 131 13.36 12.35 +.61 +33.8 Kamada Q KMDA 6.10 3.75 5 5.45 111 5.60 5.00 +.25 +14.7 Kaman N KAMN .80 1.2 32 75.08 47.66 111 65.64 709 66.74 64.47 +.52 +11.6 KandiTech Q KNDI 9.90 3.50 80 4.05 1053 4.25 3.90 -.15 -40.4 KCSo pf N KSUp 1.00 3.9 29.08 25.22 0 25.41 1 25.41 25.36 +.00 -6.7 KC Southn N KSU 1.44f 1.2 21 117.79 99.47 1023 115.36 3770 115.78 111.96 +.34 +9.6 KapStoneP N KS .40 1.2 12 35.01 20.42 378 34.35 2260 34.57 34.23 -.18 +51.4 Karyophm Q KPTI 20.39 8.00 256 17.90 1881 18.56 17.57 -.18 +86.5sKayAnAc n Q KAAC 10.30 9.64 437 10.28 4210 10.30 10.21 +.08 +5.9 KayneAn un Q KAACU 11.18 9.85 10.90 515 10.90 10.75 +.05 +9.4 KA MLP N KYN 1.80 9.3 20.38 14.38 292 19.27 1616 19.45 18.65 -.21 +1.2 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 4 25.18 13 25.18 25.02 +.16 -.3 KAMidsEn N KMF 1.80m 13.4 15.32 11.36 70 13.45 525 13.73 13.10 -.23 -2.5 KaziaTh rs Q KZIA 6.68 1.63 2 3.57 30 3.85 3.20 +.32 +12.3 KeanGrp n N FRAC 19.83 11.90 746 13.23 4891 14.55 12.74 -1.20 -30.4 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 107 13.70 1329 13.95 13.60 -5.2sKellogg N K 2.24f 3.0 18 73.31 56.40 1993 73.63 10193 73.88 70.59 +2.25 +8.3 KellySA Q KELYA .30 1.2 13 32.31 21.01 83 25.19 635 25.33 24.06 +1.07 -7.6 KellySB Q KELYB .30 1.2 14 34.30 20.95 25.89 0 -9.2 KelsoTch g A KIQ .03f 6.5 .96 .24 180 .46 2697 .67 .43 -.01 -11.5 Kemet N KEM 5 29.85 13.73 1280 23.00 5758 24.54 22.50 -.82 +52.7 Kemper N KMPR .96 1.2 24 82.53 45.60 172 78.60 1091 79.48 76.60 +1.80 +14.1 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 8 25.59 23 25.63 25.52 -.03 -1.9 KemPhm n Q KMPH 8.40 2.45 58 4.75 299 5.10 4.30 -.05 +17.3 Kennamtl N KMT .80 2.0 11 52.52 32.93 430 39.19 3654 39.55 37.20 +.36 -19.0 KennWils N KW .76 3.6 22.28 15.95 777 21.25 3107 21.55 21.00 -.15 +22.5 KenonHld n N KEN 33.22 12.99 0 14.65 4 15.40 14.40 -.35 -32.3tKY FstFd Q KFFB .40 4.9 34 10.00 7.40 1 8.20 8 8.20 7.40 +.25 -8.4tKeryxBio Q KERX 8.07 2.93 1143 3.06 5486 3.33 2.93 -.22 -34.2 KeurDrPep N KDP 2.32 9.8 5 24.39 13.23 2059 23.63 12633 23.99 23.30 -.07 +53.1 KewnSc Q KEQU .68 2.0 19 38.80 24.56 6 33.70 21 34.75 32.66 -.31 +16.3 KeyEngy N KEG 18.40 8.20 63 12.94 320 15.07 12.75 -2.09 +9.8 KeyTrn Q KTCC 15 8.60 6.69 5 7.71 66 7.93 7.65 -.19 +13.0 Keycorp N KEY .48f 2.2 14 22.40 16.28 7419 21.59 48019 21.72 21.10 +.21 +7.0 Keycorp pfI N KEYpI 29.97 26.55 15 27.39 110 27.60 27.04 +.20 -5.3 Keysight N KEYS 45 62.41 39.21 831 59.82 5852 61.07 58.89 -.11 +43.8 Kforce Q KFRC .72f 1.7 32 43.51 17.30 113 42.30 713 43.35 41.85 -.85 +67.5 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 545 73.00 2010 73.06 71.29 +1.47 -2.2 KimballEl Q KE 19 22.45 15.75 35 19.70 194 20.80 19.45 +.20 +7.9 KimballInt Q KBAL .28 1.6 18 20.97 15.40 60 17.58 583 18.14 17.15 +.43 -5.8 KimbRoy n N KRP 1.68f 8.0 24.50 15.26 18 20.87 94 21.81 20.38 -.41 +28.4 KimbClk N KMB 4.00 3.3 23 124.15 97.10 3412 119.56 18432 119.75 109.19 +9.47 -.9 Kimco N KIM 1.12 6.6 18 20.63 13.16 2977 16.99 16794 17.01 16.01 +.72 -6.4 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 6 25.11 129 25.11 24.98 +.10 -.3 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 2 23.74 30 23.75 23.41 +.26 -5.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 12 24.10 41 24.28 23.93 +.20 -4.0 Kimco pfL N KIMpL 25.99 20.01 5 22.50 79 22.56 22.26 +.01 -9.1 KindMorg N KMI .80 4.5 23 19.85 14.69 8151 17.95 53529 18.17 17.48 -.22 -.7 KindM pfA N KMIpA 42.93 29.98 63 33.90 634 34.21 33.05 -.33 -10.7sKindredBio Q KIN 15.75 6.55 86 14.40 1351 15.75 13.55 -.60 +52.4tKingldJw Q KGJI 2 2.50 1.16 31 1.17 153 1.25 1.10 -.06 -42.1 Kingstone Q KINS .40 2.3 27 21.70 13.21 27 17.30 99 17.60 16.34 +.40 -8.0 Kingsway N KFS 6.15 2.65 5 2.93 61 3.20 2.76 -.23 -42.1 KingtoneW Q KONE 9.90 2.63 7 7.04 22 7.50 6.92 -.41 +64.5 KiniksaPh n Q KNSA 24.64 13.04 227 15.94 652 17.38 13.47 +1.80 -18.1tKinross g N KGC 22 4.91 2.78 14462 2.89 58320 3.15 2.78 -.26 -33.1 KinsaleCp n Q KNSL .28 .5 63.38 34.70 87 60.61 486 61.72 58.62 +1.67 +34.7 KirbyCp N KEX 36 94.05 59.38 284 84.35 2206 87.53 83.70 -.90 +26.3 KirklLak n N KL .02e 23.86 11.52 2731 19.74 9153 21.78 18.79 -2.24 +28.5 Kirklands Q KIRK 34 13.48 8.17 86 11.55 475 11.63 10.96 +.24 -3.5 KiteRlty N KRG 1.27 7.3 6 20.88 13.87 659 17.45 2785 17.57 16.35 +.81 -11.0 KitovPh n Q KTOV 3.81 1.62 83 1.84 381 1.91 1.74 -.04 -19.3 KnSwftT rs N KNX .24 .7 21 51.94 29.00 1677 32.90 9795 33.48 31.57 -.32 -24.7 Knoll Inc N KNL .60 2.6 16 24.00 17.56 121 22.79 812 23.42 22.30 -.43 -1.1 KnotOffsh N KNOP 2.08 9.3 23.95 19.15 102 22.25 328 22.25 21.90 +.20 +7.2 Knowles N KN 15 18.32 10.95 506 17.50 2713 17.83 17.12 -.21 +19.4 Kohls N KSS 2.44 3.2 15 79.92 36.50 2958 76.44 20733 79.24 72.65 +.78 +41.0 KonaGrill Q KONA 5.00 1.55 9 2.55 160 2.60 2.35 +.15 +45.7tKopinCp Q KOPN 4.60 2.19 248 2.17 1402 2.34 2.15 -.11 -32.2 Koppers N KOP 1.00 2.9 9 51.80 33.65 394 34.65 1251 36.50 34.45 -.60 -31.9tKoreaElc N KEP 19.75 12.80 328 13.59 2339 13.62 12.80 -.21 -23.3tKoreaFd N KF 4.50e 44.64 34.87 4 35.79 24 36.00 34.87 -.31 -13.3 KornFer N KFY .40 .6 27 68.98 31.53 278 66.18 1491 67.00 64.32 -.45 +59.9 KornitDig n Q KRNT 20.00 11.70 223 18.60 952 19.10 18.00 -.30 +15.2 KosmosEn N KOS 8.94 5.15 1254 7.88 21213 8.61 7.63 -.58 +15.0 Koss h Q KOSS 3.58 1.40 52 2.81 82 3.15 2.60 +.19 -9.1 KraftHnz n Q KHC 2.50 4.1 17 87.29 54.11 6417 61.02 28897 61.31 58.83 +2.00 -21.5tKrNwChin s N KFYP 44.18 28.42 1 28.80 10 31.00 28.42 -2.20 -13.9tKrS ChIn n N KWEB 68.39 47.03 1411 49.50 8580 52.94 47.03 -3.69 -15.5tKranChinA N KBA 9.93e 39.22 26.56 229 27.37 1088 28.09 26.56 -.67 -20.5 KraneChCm N KCNY .22e .6 37.87 33.87 1 34.07 15 34.21 33.87 -.30 -2.9tKranShFtse N KEMP 29.85 23.42 2 23.70 52 23.70 23.42 -1.21 -10.9tKrnChEnv n N KGRN 27.96 19.97 11 19.63 12 19.97 19.10 -1.52 -22.4 KrnOnBelt n N OBOR 28.16 22.54 13 23.04 35 23.58 22.69 -.58 -9.9tKrS CnTc n N KEMQ 28.97 21.85 7 22.29 120 23.00 21.85 -.96 -12.7 KratonCp N KRA 15 53.99 31.48 120 46.14 627 48.34 44.96 -2.03 -4.2 KratosDef Q KTOS 13.93 8.90 647 12.92 3251 13.16 12.57 -.15 +22.0sKroger s N KR .56f 1.8 12 31.45 19.69 10984 31.35 45500 31.71 29.77 +1.35 +14.2 KronosWw N KRO .68 3.4 7 29.49 18.65 360 19.99 2976 21.17 19.07 -1.20 -22.4 KrystlBio n Q KRYS 19.25 8.03 29 16.26 184 17.47 14.68 +.25 +54.6 Kulicke Q KLIC .12p 55 28.71 18.22 617 25.84 2331 27.38 25.69 -.80 +6.2 KuraOnc n Q KURA 24.03 5.90 331 18.45 1018 20.25 18.30 -.65 +20.6L -:L Brands N LB 2.40 7.4 10 63.10 30.42 2453 32.55 21407 32.84 30.82 +1.31 -45.9 L-3 Tch N LLL 3.20 1.5 21 218.71 177.50 274 210.38 2214 211.25 206.87 +1.12 +6.3 LCI Inds N LCII 2.40 2.5 16 132.73 80.95 235 94.35 609 100.40 94.25 -3.80 -27.4 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 6 18.95 103 20.00 18.30 -.95 -7.3tLF CapA n Q LFAC 10.10 9.56 9.60 886 9.62 9.56 +.02 -.3 LF CapA un Q LFACU 10.18 9.92 10.06 11 10.13 10.06 -.02 +.6 LG Display N LPL 15.88 7.77 577 9.94 3052 9.97 9.41 +.22 -27.8 LGI Homes Q LGIH 11 81.88 40.73 114 55.96 974 58.48 54.05 -2.54 -25.4sLGL Grp A LGL 24 7.55 4.31 11 7.42 158 7.55 6.88 +.20 +32.1sLHC Grp Q LHCG 45 96.25 58.65 278 93.84 939 96.25 93.10 +.44 +53.2 LKQ Corp Q LKQ 19 43.86 29.60 1531 33.16 11609 33.76 32.87 -.59 -18.5 LM FdgA n Q LMFA 6.65 .35 317 .38 7182 .78 .36 +.01 -76.1 LMP CapIn N SCD 1.24f 8.9 14.75 12.22 22 13.94 148 13.94 13.54 +.16 -.1 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.08 350 66.32 2561 67.19 64.77 +.52 +16.1sLRAD h Q LRAD .04 1.3 3.00 1.47 270 3.02 663 3.07 2.58 +.21 +21.3 LSB Inds N LXU 10.05 4.75 132 6.91 448 7.07 6.56 -.07 -21.1 LSC Com N LKSD 1.04 9.3 18.64 10.64 298 11.22 1767 11.71 10.96 -.19 -25.9tLSI Ind lf Q LYTS .20 3.9 23 8.88 4.14 239 5.15 1351 5.32 4.14 +.63 -25.1 LTC Prp N LTC 2.28f 5.0 19 49.59 34.46 191 45.82 1109 45.95 43.02 +2.66 +5.2tLaJollaPh Q LJPC 41.36 20.25 669 22.85 5603 23.65 20.25 -.35 -29.0 LaZBoy N LZB .48 1.5 21 34.25 23.15 228 31.90 1285 32.05 30.80 +.85 +2.2 LabCp N LH 21 190.36 146.68 602 182.19 2404 182.75 177.88 +2.60 +14.2sLadderCap N LADR 1.30f 7.6 16 17.08 12.99 659 17.07 2388 17.17 16.73 +.34 +25.2 LadThalFn A LTS .04 1.2 3.84 2.36 319 3.28 1259 3.40 3.19 -.06 +3.8 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 30 25.89 95 25.90 25.45 +.34 +2.3tLadThal27 n A LTSL 1.63 6.8 25.17 23.51 4 24.09 44 24.10 23.51 +.09 -3.3 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.25 4 17.25 17.10 +.6 LakeldB Q LBAI .46 2.4 18 21.90 15.06 191 19.30 604 19.70 18.93 +.05 +.3 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 45 49.98 290 50.41 48.96 +.94 +3.1 LakeInd Q LAKE 10 16.85 12.20 21 13.70 60 13.85 13.10 -.05 -5.8 LamResrch Q LRCX 4.40f 2.6 16 234.88 156.21 4219 169.91 14109 179.65 166.32 -8.19 -7.7 LamarAdv Q LAMR 3.64 4.8 26 79.17 61.36 588 75.66 2438 76.06 72.53 +2.82 +1.9 LambWst n N LW .77 1.2 24 73.19 44.68 1892 65.59 5856 72.04 63.02 -5.50 +16.2sLancastrC Q LANC 2.40 1.6 35 149.70 113.34 71 149.75 441 149.88 145.67 +2.65 +15.9 Landcad n Q LCA 10.50 9.89 0 10.13 108 10.15 10.11 -.01 +1.9 Landcad wt Q LCAHW .80 .59 .69 -1.3 Landcad un Q LCAHU 13.08 9.65 11.05 1 11.05 11.05 -.95 +5.0 Landec Q LNDC 18 15.60 11.42 200 13.60 442 13.85 13.30 +.25 +7.9 LandBncp Q LARK .80b 2.8 30 29.59 25.73 0 29.00 7 29.25 28.67 LandmInfr Q LMRK 1.47 11.2 20 18.75 12.68 41 13.10 294 13.20 12.90 +.10 -27.6 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 3 24.75 18 24.75 24.33 +.40 -2.1 LndInf un B Q LMRKO 1.98 8.3 25.59 22.15 14 23.83 38 24.38 23.48 +.20 -6.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 1 22.95 16 23.38 22.64 -.10 -5.3 LandsEnd Q LE 22 31.15 10.55 171 23.40 974 26.55 22.75 -2.70 +19.7 Landstar Q LSTR .66f .6 25 118.60 80.00 462 114.75 1744 116.10 112.85 -.35 +10.2 Lannett N LCI 5 30.35 11.90 689 13.50 2898 13.80 12.60 -.05 -41.8tLantheus n Q LNTH 4 24.45 12.80 200 13.45 1221 13.90 12.80 +.35 -34.2 Lantronix Q LTRX 3.90 1.78 116 3.66 379 3.73 3.19 +.46 +81.2 LaredoPet N LPI 3 13.40 7.41 3066 7.98 19832 8.49 7.52 -.48 -24.8 LVSands N LVS 3.00 4.6 18 81.45 59.16 2663 65.86 20889 68.00 64.02 -1.99 -5.2 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1922 34.54 4884 34.55 33.86 +.32 +23.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 10 25.13 24 25.16 24.96 +.18 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 8 25.11 48 25.16 24.95 +.05 -2.5tLatam Air N LTM 17.39 9.41 259 9.60 1601 9.96 9.41 -.31 -30.9 LatAmDisc N LDF .03e .3 13.25 9.27 62 10.90 143 11.29 10.83 -.34 -5.1 LattDvMkt N RODM .62e 2.1 31.02 27.50 113 28.48 1018 28.65 27.98 +.11 -2.5 LattEmMkt N ROAM .43e 1.9 28.12 22.08 2 22.77 19 22.77 22.27 -.23 -11.6 Latt RE n N RORE 16.02 13.27 0 15.98 4 15.98 15.43 +.38 +3.1 LattUSEqt N ROUS .39e 33.42 27.25 14 33.00 91 33.07 32.37 +.30 +5.5 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.41 19 31.66 30.91 -.20 -.5 HrtLoVol n N LVIN 29.40 26.45 0 26.78 2 26.97 26.59 -.15 -3.5sLattice Q LSCC 8.02 5.05 510 7.55 6487 8.02 7.47 -.01 +30.6 LaureatE n Q LAUR 16.99 10.46 519 15.85 4802 16.42 15.78 -.15 +16.9sLawsn Q LAWS 10 31.60 21.00 10 31.65 65 32.10 29.15 +1.80 +27.9 LazGlobTR N LGI .95 5.3 19.39 16.09 14 17.80 191 18.11 17.38 -.26 -1.1 Lazard N LAZ 1.76 3.6 13 60.00 40.50 495 48.98 2774 51.57 48.54 -1.68 -6.7tLazWldDiv N LOR .69 6.8 12.63 9.99 26 10.13 151 10.28 9.99 -.18 -12.9 Lazydays n Q LAZY 28 11.10 7.25 31 8.40 60 8.62 7.86 +.48 -24.3 LeMaitreV Q LMAT .28 .8 42 41.28 28.23 91 37.09 435 37.42 36.21 +.51 +16.5 LeafGrp N LEAF 12.05 6.35 42 10.70 398 11.15 10.35 -.45 +8.1 LeapTh n Q LPTX 10.25 4.90 6 6.83 83 7.30 6.83 -.48 +9.5 LearCorp N LEA 2.80 1.6 13 206.36 141.00 499 173.31 2748 174.51 169.47 +.70 -1.9 Lee Ent N LEE 7 3.30 1.90 255 3.00 1089 3.00 2.80 +.10 +27.7 LegacyAc n N LGC 9.91 9.51 9.66 28 9.66 9.63 +.03 +.3 LegacyA un N LGC/U 10.18 9.82 0 10.10 39 10.10 10.08 -.05 +1.6 LegacyRes Q LGCY 10.54 1.07 401 4.74 1693 4.92 4.01 -.04 +194.4 LegcyR pf Q LGCYP 2.00 14.3 19.25 3.69 11 14.00 44 14.20 11.40 +.45 +197.9 LegcyR pfB Q LGCYO 2.00 14.3 19.24 3.69 14 13.98 138 14.15 11.20 +.33 +198.1 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 126 44.83 802 44.98 43.21 +1.35 +6.2tLeggMason N LM 1.36 4.3 9 47.13 31.33 921 31.44 3800 32.16 31.25 -.54 -25.1 LegMas56 n N LMHA 28.47 25.57 3 26.36 36 26.38 26.21 +.03 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 45 24.56 139 24.57 24.32 +.18 -2.8 LM DevDvr Q DDBI 31.49 28.31 28.58 2 29.12 28.58 -.53 -3.7tLM EMDvr Q EDBI 35.60 28.28 28.68 3 29.29 28.28 -.70 -13.2 LM LoVHiD Q LVHD 32.10 28.75 28 31.30 307 31.34 30.46 +.71 -.7 LM IntLoV N LVHI 28.95 25.85 1 27.40 2 27.40 27.27 -.15 -2.8 LM EM LoV N LVHE 31.44 25.67 27.73 4 28.09 27.02 -.07 +.8 LM Gl Inf n Q INFR 30.39 27.00 0 28.44 5 28.46 27.65 +.34 -3.5 LM SC Qu n Q SQLV 30.83 23.33 1 30.16 12 30.38 29.81 -.10 +10.7 LeggPlat N LEG 1.52f 3.4 21 51.99 39.57 735 44.60 4083 44.61 42.87 +1.27 -6.6 LeGS3.5s34 N JBK 1.59 6.3 27.30 23.54 25.34 10 26.15 24.00 -1.17 +.8sLeidosHld N LDOS 1.28a 1.8 25 71.50 55.05 882 71.72 3391 71.82 70.17 +1.17 +11.1 LeisAcq n Q LACQ 9.75 9.55 9.70 251 9.70 9.70 -.01 LeisAcq un Q LACQU 10.28 9.30 10.25 101 10.25 10.25 +.03 +3.4 LejuHldgs N LEJU .20e 2.23 .96 3 1.35 176 1.49 1.30 -.14 -6.3 LendgTree Q TREE 404.40 205.45 125 230.25 707 247.69 221.50 -15.55 -32.4 LendingClb N LC 6.56 2.57 1817 3.79 16412 3.90 3.66 +.10 -8.2 LennarA N LEN .16 .3 13 72.17 48.71 2387 50.57 16316 53.06 49.74 -2.81 -20.0 LennarB N LEN/B .16 .4 11 58.65 39.76 43 41.30 255 43.78 41.00 -2.61 -20.1sLennox N LII 2.56f 1.1 29 224.59 160.18 181 222.66 1063 224.59 212.47 +7.04 +6.9 Leo Hld un N LHC 10.90 9.40 18 10.22 18 10.22 10.22 -.03 +2.5 LevelBr n A LEVB 5.52 2.74 16 2.96 299 3.75 2.81 -.09 -32.0 LevOneBc n Q LEVL .03p 58 30.79 25.51 1 27.37 18 27.73 27.26 -.05 -6.5 LexiPhm rs Q LXRX 15.16 7.67 250 10.39 1477 11.13 10.28 -.60 +5.2tLexnFint n Q LX 20.00 9.55 254 11.10 2484 12.42 9.55 -1.34 -20.1 LexRltyTr N LXP .71 7.8 12 10.65 7.59 621 9.14 3844 9.17 8.80 +.29 -5.3 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 1 49.90 2 50.00 49.51 +.64 -2.8 LianlouSm Q LLIT 3.69 1.21 2 1.47 34 1.89 1.42 -.40 -16.2 Libbey A LBY .47 4.8 11.54 4.60 360 9.82 1401 10.94 9.65 -.82 +30.6 LbtyASE N USA .72e 10.9 6.82 5.53 653 6.59 3046 6.59 6.46 +.07 +4.6 LbtyASG N ASG .38e 5.9 7.28 4.85 58 6.49 311 6.66 6.42 -.04 +17.1 LibBrdbdA Q LBRDA 104.35 67.75 84 78.75 553 80.15 77.55 -.31 -7.4 LibBrdbdC Q LBRDK 104.66 68.33 335 78.98 2747 80.18 77.68 -.23 -7.3 LibExpA n Q LEXEA 56.82 35.89 301 46.17 1661 47.48 45.79 -.94 +4.2tLibtyGlobA Q LBTYA 39.73 26.55 1938 26.54 9024 28.03 26.28 -1.26 -25.9 LibtyGlobB Q LBTYB 39.00 28.00 28.62 -19.5tLibtyGlobC Q LBTYK 37.86 25.84 1704 25.83 11735 27.24 25.54 -1.20 -23.7tLibLA A n Q LILA 24.00 18.00 244 17.96 1235 18.70 17.91 -.58 -16.8 LibLA C n Q LILAK 23.92 17.90 665 18.15 3773 19.10 18.12 -.74 -15.1 LibMSirA n Q LSXMA 48.57 38.61 1154 46.19 2844 47.24 45.41 -.44 +16.5 LibMSirC n Q LSXMK 48.56 38.52 505 46.31 2761 47.37 45.54 -.49 +16.8sLibMBrA n Q BATRA 27.38 21.35 16 26.41 181 27.38 25.97 +.11 +19.8 LibMCFor Q FWONK 41.14 28.37 615 35.15 5969 36.79 34.70 -.75 +2.9 LibMAFor Q FWONA 39.37 27.22 135 33.10 1033 34.72 32.71 -.57 +1.2sLibMBrC n Q BATRK 27.35 21.53 125 26.26 903 27.35 25.90 +18.2 LibOilSv n N LBRT .05p 59 23.90 16.00 399 20.13 2183 21.03 18.82 -.18 -12.1 LibtProp N LPT 1.60 3.6 16 45.40 37.77 315 44.52 2533 44.53 43.31 +.77 +3.5 LibTripA A Q LTRPA 18.30 7.90 236 15.30 1672 15.85 14.90 -.10 +62.3sLifeStorg N LSI 4.00 3.9 35 101.28 71.01 394 102.24 1922 102.49 97.05 +4.93 +14.8 LifePtHlth Q LPNT 61 65.35 41.45 546 64.45 2965 64.60 64.25 -.10 +29.4 LifetimeBr Q LCUT .17 1.4 27 19.70 10.00 33 11.75 94 12.10 10.65 +.20 -28.8sLifevant rs Q LFVN 12.19 2.86 477 11.54 2358 12.19 9.10 +.21 +142.4 LifewayFds Q LWAY 12 10.75 3.55 6 3.69 22 3.83 3.60 +.07 -53.9sLigandPh Q LGND 42 255.38 123.11 571 247.98 2390 255.38 236.72 +5.59 +81.1 LightPath Q LPTH 4.10 1.97 99 2.06 844 2.15 1.99 -.05 -7.2 Lightbrdg rs Q LTBR 4.80 .85 420 .88 931 .92 .86 +.01 -28.1 LightInBox N LITB 3.46 1.61 83 1.68 98 1.73 1.64 -.07 -27.0 LilisEn n A LLEX 6.30 2.96 238 4.05 1816 4.21 3.90 -.07 -20.7tLimbach n Q LMB 15.22 10.02 37 9.98 160 10.79 9.95 -.62 -27.8 LimelghtN Q LLNW 6.05 3.46 474 3.95 2606 4.18 3.90 -.22 -10.4 LimestBcp Q LMST 17.65 10.73 1 15.50 7 15.75 15.00 -.05 +8.2 Limoneira Q LMNR .25 .9 21 30.08 19.62 296 28.86 717 29.62 28.16 -.23 +28.8 LincEdSv Q LINC .08 3.7 3.13 1.49 4 2.16 99 2.49 1.85 +.06 +6.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 276 93.45 1367 93.92 89.68 +1.59 +2.0 LincNat N LNC 1.32 2.0 9 86.68 61.18 864 65.24 7806 65.64 63.76 +.58 -15.1sLindbladEx Q LIND 78 14.65 8.66 171 14.78 665 14.83 13.69 +.94 +51.0 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 45 103.03 83.57 43 91.32 210 91.71 88.22 +2.99 +3.5 LineCp n N LN 47.81 34.58 57 41.36 287 42.59 40.47 -1.60 +.9 LionsGat A N LGF/A .36 1.6 36.48 21.54 633 22.96 3670 24.69 22.85 -1.25 -32.1 LionsGat B N LGF/B .36 1.6 34.41 19.97 173 21.87 1921 23.67 21.70 -1.27 -31.1 Lipocine Q LPCN 4.57 1.03 22 1.37 364 1.59 1.36 -.16 -60.2sLiqTech A LIQT 1.00 .26 2214 1.05 7523 1.08 .71 +.20 +84.9sLiquidTch n Q LQDA 15.00 10.52 12 14.90 131 15.00 13.16 +1.78 +34.2 Liquidity Q LQDT 8.00 4.34 24 7.25 334 7.35 7.00 -.05 +49.5 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 137 86.33 1341 86.50 84.00 +.68 -24.0 Littelfuse Q LFUS 1.72f .8 44 238.11 166.40 107 219.09 596 224.11 216.75 +.20 +10.8sLivaNova n Q LIVN 42 124.97 60.22 317 123.44 1628 124.97 119.80 +.46 +54.5 LiveNatn N LYV 52.84 35.94 835 48.15 6467 50.22 47.87 -1.05 +13.1 LiveOakB n Q LOB .12 .4 12 32.95 20.75 97 29.60 478 30.15 29.30 -.10 +24.1 LiveVent rs Q LIVE 26.50 9.54 11 10.13 171 12.28 9.76 -.95 -36.6 LiveXLve n Q LIVX 11.11 3.43 38 4.46 165 4.96 4.16 -.19 +11.5 LivePrsn Q LPSN 25.20 10.80 383 24.95 2023 25.00 23.40 +.93 +117.0tLloydBkg N LYG .47a 15.4 4.21 3.02 13365 3.07 40752 3.17 3.02 -.07 -18.1 LockhdM N LMT 8.00 2.5 39 363.00 291.52 1390 325.23 6128 327.42 312.00 +12.11 +1.3 Loews N L .25 .5 14 53.59 45.01 937 50.16 4160 50.44 49.46 +.05 +.3 Logitech Q LOGI .63e 1.3 35 47.17 32.66 139 46.88 751 46.93 45.69 +1.15 +39.4 LogMeIn Q LOGM 1.20 1.5 72 134.80 77.05 954 78.90 4121 81.95 77.80 -1.35 -31.1tLomaNeg n N LOMA 10 26.89 8.65 918 9.06 4033 9.91 8.52 -.44 -60.7 LoneRs n Q LONE 11.24 2.43 197 7.99 1277 9.00 7.69 -.71 +101.3tLoopInd n Q LOOP 19.00 8.01 30 9.50 189 9.72 8.01 +.29 -34.4 LoralSpac Q LORL 63 51.75 36.85 51 41.35 229 42.45 40.63 -.75 -6.1 LaPac N LPX .13p 16 31.19 23.39 2128 30.19 7019 30.46 28.63 +1.52 +15.0 Lovesac n Q LOVE 25.01 19.33 3 20.15 70 21.48 20.00 -.60 -16.0 Lowes N LOW 1.92f 2.0 22 108.98 70.76 2576 97.98 18345 98.61 96.24 -.33 +5.4 LoxoOncol Q LOXO 208.95 70.84 160 158.34 1277 162.03 156.13 -.96 +88.1tLubys N LUB 3.20 2.16 27 2.15 150 2.44 2.15 -.27 -18.6slululemn gs Q LULU 59 131.88 56.56 1062 130.19 7644 131.88 125.06 -.33 +65.7tLumberLiq N LL 41.33 17.26 1187 17.11 8059 18.90 16.90 -1.87 -45.5 Lumentm n Q LITE 16 74.40 41.95 1309 59.95 6846 61.33 57.70 +1.35 +22.6 Luminex Q LMNX .24 .9 35 35.37 18.62 775 26.79 1975 27.57 26.09 -.41 +36.0 LunaInn h Q LUNA 4.32 1.35 49 3.62 253 3.95 3.60 -.33 +49.0 LuthBur n Q LBC .13e 1.2 13.60 10.49 30 10.95 408 11.11 10.51 +.34 -9.1 Luxoft N LXFT 21 59.05 31.50 147 42.05 3196 44.30 39.50 +2.25 -24.5 Lydall N LDL 15 60.00 37.50 89 45.20 381 45.60 40.83 +4.50 -10.9 LyonBas A N LYB 4.00f 3.5 9 121.95 85.35 1767 113.10 9526 114.34 108.80 +.53 +2.5M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 892 176.50 3866 177.83 172.70 +2.54 +3.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1010.00 0 1010.00 1010.00 -10.00 -7.3 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 0 -1.6 MACOM Q MTSI 46.33 15.46 287 21.89 2574 23.35 20.86 -1.41 -32.7tMAG Slv g A MAG 13.29 7.80 218 8.18 1623 9.36 7.80 -.89 -33.8 MAM Soft Q MAMS 19 9.42 6.59 6 8.00 35 8.17 7.85 -.04 +6.5 MB Fncl Q MBFI .96 2.0 21 51.59 38.29 449 48.48 2302 49.00 47.65 +.61 +8.9 MB Fin pfC Q MBFIO .39p 26.48 24.20 5 26.07 42 26.07 25.84 +.21 -.8 MBIA N MBI 11.62 6.04 838 11.00 4080 11.14 10.44 +.24 +50.3 MBT Fnl Q MBTF .40f 3.6 17 11.60 9.30 19 11.25 97 11.35 10.85 +.25 +6.1 MCBC n Q MCFT 16 31.26 16.82 94 25.55 471 25.86 24.83 -.27 +15.0 MDC N MDC 1.20 3.8 11 35.18 26.45 195 31.38 1348 31.74 30.58 +.24 -1.6 MDC Pr gs Q MDCA .84 17.5 2 12.26 3.80 161 4.80 1459 5.35 4.65 -.35 -50.8 MDU Res N MDU .79 2.7 24 29.62 24.29 682 28.86 3575 28.89 27.99 +.35 +7.4 MEI Phrm Q MEIP 5.14 1.79 110 3.67 511 3.76 3.52 +.03 +74.8 MER Tel rs Q MTSL 6.45 .99 30 1.69 581 1.88 1.62 +.03 -19.9 MFA Fncl N MFA .80 10.4 10 8.90 6.72 7238 7.71 25562 7.74 7.54 +.15 -2.7 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 25.82 7 25.87 25.74 +.08 -2.0 MFA pfB N MFApB 1.88 7.4 25.88 23.96 6 25.49 32 25.51 25.29 +.16 +.8 MFC Bcp N MFCB 9.62 5.69 5 6.45 16 6.57 6.18 -.12 -17.2 MFS CAMu A CCA .60 5.8 14.00 10.16 5 10.33 33 10.50 10.29 -.05 -10.3 MCR N MCR .72a 9.2 8.72 7.74 124 7.79 432 7.83 7.75 +.05 -8.1 MGF N MGF .41 9.2 4.99 4.45 28 4.46 141 4.50 4.46 +.02 -6.9 MFS HInM N CXE .30 6.0 5.51 4.82 69 5.03 334 5.09 4.98 +.05 -4.0 MFS HYMu N CMU .28 6.1 4.89 4.37 39 4.53 193 4.53 4.49 +.02 -1.9 MFS IHI N CIF .25 9.6 3.02 2.46 31 2.59 293 2.65 2.57 -.04 -11.9 MIN N MIN .42 11.2 4.34 3.76 144 3.78 903 3.82 3.77 -8.9 MFS InvG N CXH .50 5.5 10.33 9.08 13 9.21 57 9.34 9.18 -.08 -5.1 MMT N MMT .52 9.4 6.27 5.46 108 5.55 672 5.57 5.49 +.05 -8.6 MFM N MFM .38 5.7 7.30 6.41 87 6.78 243 6.85 6.74 +.01 -1.3 MFV N MFV .58 10.5 6.84 5.34 5 5.53 98 5.60 5.46 +.02 -6.6 MGE Engy Q MGEE 1.29 1.9 32 68.10 51.05 54 66.85 252 67.30 64.80 +2.00 +5.9 MGIC Inv N MTG 8 16.21 9.97 1461 12.48 10206 12.63 12.36 -.11 -11.6 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 984 30.26 2447 30.34 29.08 +.92 +3.8 MGM Rsts N MGM .48 1.7 8 38.41 26.85 8329 28.55 35243 29.27 28.03 -.31 -14.5 MGP Ing Q MGPI .32a .4 45 99.73 55.04 131 75.07 689 78.07 74.05 -2.06 -2.4 MI Homes N MHO 12 37.41 24.08 335 25.64 1465 26.67 24.66 -.27 -25.5 MICT Inc Q MICT 1.94 .65 16 1.28 399 1.52 1.09 -.18 +14.3 MKS Inst Q MKSI .80 .9 13 128.28 77.41 689 88.90 2329 92.90 87.10 -2.35 -5.9 MMA Cap Q MMAC 4 30.58 23.70 14 26.89 37 27.25 26.13 -.11 +10.7 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 12 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 43

MPLX LP N MPLX 2.51 6.7 34 39.38 31.60 1571 37.32 6885 38.24 36.50 -.79 +5.2 MRC Glbl N MRC 20 22.98 14.01 991 19.38 4832 20.70 18.96 -1.25 +14.5 MSA Safety N MSA 1.52 1.5 58 101.82 66.19 80 100.19 459 101.70 98.61 +.73 +29.2 MSB Fin Q MSBF .87a 4.1 21.95 17.10 0 21.15 9 21.40 21.15 -.25 +18.8 MSC Ind N MSM 2.32 2.7 16 99.94 65.42 345 87.12 2121 87.24 84.41 +2.21 -9.9 MSCI Inc N MSCI 1.52 .9 42 176.88 107.34 284 173.28 2135 175.85 172.16 +.73 +36.9 MSG Netw N MSGN 11 26.30 16.25 380 24.45 4278 25.25 21.50 +1.40 +20.7 MTGE Inv Q MTGE 2.00 10.0 9 20.20 16.15 149 19.95 1032 20.05 19.70 +.15 +7.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.74 14 25.83 25.60 -.14 -1.4 MTS Q MTSC 1.20 2.3 14 57.50 42.00 97 51.80 370 52.05 50.50 +.25 -3.5 MTchAcq n Q MTEC 11.80 9.17 0 10.20 41 10.20 9.75 +.35 +6.0 MV OilTr N MVO .76e 7.9 8 12.21 4.80 39 9.61 195 10.38 9.09 -.69 +14.4 MVB Fin n Q MVBF .10 .6 20.40 15.36 3 17.58 46 17.63 16.51 +.68 -12.5 MVC Cap N MVC .60 6.3 10.97 9.25 8 9.50 166 9.53 9.38 +.04 -10.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 8 25.62 28 25.64 25.40 +.17 -.9 MYOS Q MYOS 2.50 1.03 16 1.30 127 1.32 1.13 +.10 -4.1 MYR Grp Q MYRG 23 40.81 23.00 81 34.80 502 36.10 33.57 -1.13 -2.6 MacQUtlDv N MFD 1.20 10.6 14.75 10.71 44 11.37 180 11.47 11.16 -.03 -8.5 MacQGInf N MGU 1.48 6.7 26.50 21.32 30 22.18 206 22.59 21.73 -.28 -14.0 Macatawa Q MCBC .24 1.9 21 12.92 9.20 16 12.31 100 12.44 12.03 -.01 +23.1 Macerich N MAC 2.96 5.1 32 69.73 52.12 690 57.82 5745 59.06 56.93 -.90 -12.0 MackCali N CLI .80 3.7 10 24.39 15.86 432 21.70 4596 21.85 18.92 +2.50 +1.6 MackFn Q MFNC .48 3.0 14 17.58 13.91 2 16.20 69 16.41 15.90 +.29 +1.9 Macquarie N MIC 5.24e 11.4 9 75.09 36.20 792 45.86 3590 46.32 44.34 +.85 -28.6 MacroGen Q MGNX 32.74 15.33 222 20.01 1017 21.43 19.45 -1.32 +5.3sMacys N M 1.51 4.2 11 41.99 17.41 11164 36.03 98888 41.99 34.70 -3.94 +43.0 MadCvCall N MCN .72 9.2 7.92 7.09 61 7.80 397 7.88 7.75 +.01 +1.0 MadSqGd n N MSG 93 330.00 205.22 203 298.17 1648 320.61 294.26 -21.27 +41.4 MadStSec N MSP 1.04 8.7 12.16 10.72 5 11.89 55 12.15 11.88 -.11 +1.5 MadrigP rs Q MDGL 325.98 15.53 109 237.82 1246 241.68 222.35 +5.19 +159.1 Magal Q MAGS 6.48 4.13 59 5.40 190 5.40 5.10 +.05 +6.7 MagellnHlt Q MGLN 18 112.25 71.03 194 74.55 985 77.15 74.18 -1.05 -22.8 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 476 71.05 3406 71.78 69.10 -.71 +.2 Magenta n Q MGTA 16.33 11.45 15 13.82 132 13.96 12.63 +.82 -4.8 MagicSft Q MGIC .29e 3.3 22 9.50 7.60 32 8.85 102 8.85 8.45 +.40 +5.6 MagicJack Q CALL 8.65 5.55 412 8.58 776 8.65 8.25 +.33 +1.5 Magna g s N MGA 1.32f 2.4 10 67.47 45.88 908 54.61 6792 54.77 52.64 +1.56 -3.6 MagnaChip N MX 7 13.40 8.85 95 11.30 675 12.00 11.00 -.70 +13.6tMagneG rs Q MNGA 11.99 .21 877 .23 11984 .32 .21 -.04 -95.2 MagyarBc Q MGYR 70 13.75 12.01 12.51 1 12.51 12.51 -.19 -2.3tMaidenH Q MHLD .20m 5.1 9.10 3.80 742 3.95 4047 4.65 3.80 -.65 -40.2 Maiden prA N MHpA 2.06 9.7 25.71 18.80 18 21.24 331 22.97 20.34 -1.67 -14.0 Maiden pfC N MHpC 1.78 9.4 26.55 16.73 9 19.03 149 20.53 19.01 -1.28 -22.1 MaidnH pfD N MHpD 1.68 9.2 25.05 14.85 17 18.32 188 18.96 17.83 -.08 -12.5 MaidenHld n N MHLA .60 3.3 26.60 16.68 13 17.99 110 19.21 17.34 -.63 -21.8 MaidHld 43 N MHNC 1.94 9.7 26.83 18.64 18 19.95 188 22.09 19.65 -1.40 -18.3 MainStCap N MAIN 2.28f 5.6 14 41.79 34.37 176 40.60 952 40.67 40.17 +.30 +2.2 MainSDTMu N MMD 1.18 5.9 20.49 18.54 43 20.06 222 20.08 19.59 +.42 +1.2 Majesco n A MJCO 9.27 4.35 8 7.65 52 8.90 7.50 -1.20 +42.5 MMyTrip Q MMYT 41.70 22.40 373 29.95 3725 34.00 27.55 -3.55 +.3 MalibuBoat Q MBUU 31 46.49 25.18 132 39.49 438 39.74 37.24 +.91 +32.8 Mallinckdt N MNK 41.70 11.65 3172 34.69 16031 34.86 30.72 +3.59 +53.8 MalvernBc Q MLVF 13 28.20 21.00 3 24.80 28 24.95 24.55 +.10 -5.3 MamEngy n Q TUSK .13p 42.30 10.88 406 32.47 2329 38.84 31.48 -5.76 +65.4 ManTech Q MANT 1.00 1.6 21 64.90 37.02 110 63.94 528 64.10 61.83 +1.53 +27.4sManchUtd N MANU .36 1.5 2 22.95 16.05 27 23.65 121 23.90 22.10 +1.55 +19.4 ManhAssc Q MANH 34 54.21 39.10 331 53.59 1575 54.00 50.33 +2.65 +8.2 ManhBrCa Q LOAN .48 7.2 15 8.00 5.45 18 6.65 134 6.85 6.55 -.10 +11.9 Manitex Q MNTX 13.26 7.28 14 11.50 180 12.05 11.37 -.09 +19.8tManitowc rs N MTW 44.03 21.18 272 22.74 2231 23.33 21.18 -.19 -42.2 MannKd rs Q MNKD 6.96 .98 1092 1.07 6312 1.17 1.05 -.11 -53.9 Mannatech Q MTEX 2.00f 9.8 24 22.40 13.50 10 20.40 60 21.00 19.00 +2.30 +36.0tManngNap N MN .32 12.3 11 4.35 2.57 891 2.60 1123 2.75 2.57 -.15 -27.8 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 644 88.26 5128 90.00 86.35 -1.33 -30.0 Manulife g N MFC .88 22.16 17.73 1214 18.78 8832 18.85 18.15 +.56 -10.0 MarathnO N MRO .20 1.0 22.74 10.55 10455 19.83 52718 20.67 18.98 -.55 +17.1 MaraPat rs Q MARA 10.03 .82 663 .89 3223 .97 .83 -.07 -78.2 MarathPt s N MPC 1.84 2.4 11 83.33 49.30 3374 77.11 19926 81.74 76.22 -3.82 +16.9 MarchxB Q MCHX .50e 3.20 2.43 10 2.72 269 2.83 2.69 -.05 -1.3 MarcusMill N MMI 24 41.45 24.34 260 37.88 1027 38.27 37.50 -.23 +16.2sMarcus N MCS .60f 1.6 30 40.45 23.55 157 38.25 701 40.45 36.15 -1.55 +39.9tMarinSft rs Q MRIN 15.45 3.80 33 3.45 474 4.50 3.45 -.90 -68.5 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.92 15 4.12 3.84 +.10 +15.3 MarineP N MPX .40 2.2 33 23.19 12.00 21 18.54 80 19.29 18.49 -.48 +45.5 MarineMx N HZO 20 25.05 14.60 274 20.20 1236 20.35 18.85 +1.05 +6.9 MarinusPh Q MRNS 9.87 2.45 356 5.57 1773 6.19 5.43 -.29 -31.7 Markel N MKL 68 1226.95 995.30 11 1203.38 128 1216.66 1179.51 +17.64 +5.6 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 90 189.08 634 189.36 185.64 +2.61 -6.3 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 23 27.90 80 28.25 27.00 +.65 +24.6 MAR Q MAR 1.64f 1.3 28 149.21 96.90 2653 123.85 13234 123.88 119.32 +3.69 -8.8 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 200 120.56 1022 120.79 114.97 +3.37 -10.8 Marrone Q MBII 3.39 .85 160 1.79 1160 1.97 1.77 -.13 +62.7 MarshM N MMC 1.66f 2.0 23 87.89 76.68 916 84.00 9724 84.19 82.06 +.99 +3.2 MartenTr s Q MRTN .10 .4 34 29.60 15.60 122 22.60 877 22.85 21.90 +.08 +11.3 MartMM N MLM 1.76 .9 30 241.33 189.27 328 203.00 2824 205.00 199.51 +2.87 -8.2tMartinMid Q MMLP 2.00 16.7 19 18.30 11.75 223 11.95 1308 12.75 11.70 -.65 -14.6 MarvellTch Q MRVL .24 1.2 18 25.18 15.47 12337 19.78 43875 21.08 19.72 -1.13 -7.9 Masco N MAS .42 1.1 20 46.45 35.79 2162 38.75 12385 39.10 37.48 +.15 -11.8sMasimo Q MASI 48 114.02 80.69 238 113.81 1960 114.02 108.78 +4.18 +34.2 Masonite g N DOOR 13 75.95 58.40 87 67.60 669 68.30 63.00 -.50 -8.8 Mastec N MTZ 11 55.53 38.40 2136 43.30 13197 46.25 40.80 -3.65 -11.5 MastechD A MHH 24 22.00 8.48 12 20.65 55 20.95 19.36 +.78 +105.2 MasterCrd N MA 1.00 .5 47 214.28 129.00 2249 203.21 12587 204.60 199.50 +.56 +34.3 MatadorRs N MTDR 23 35.22 22.52 1029 30.59 6656 32.84 29.37 -2.13 -1.7 Match n Q MTCH 49 51.74 18.38 3081 47.83 16601 51.25 46.10 -2.99 +52.8 Materialise Q MTLS 16.50 11.23 30 13.01 224 13.28 12.60 -.08 +2.4 Materion N MTRN .42 .7 39 65.10 36.75 67 61.80 648 64.90 60.35 -2.40 +27.2 MatinasB n A MTNB 1.60 .32 188 .36 504 .40 .36 -.01 -69.0 MatlinPr n Q MPAC 10.09 9.70 8 10.02 523 10.07 9.99 +2.7 MatlinPr wt Q MPACW .51 .36 .44 +4.8 MatlnPrt un Q MPACU 12.00 10.00 63 10.75 66 10.80 10.69 +.09 +5.9 MatrixSv Q MTRX 20.65 9.60 198 20.15 928 20.38 18.90 -.10 +13.2 Matson N MATX .80 2.2 7 40.32 21.63 121 36.20 547 36.52 35.36 +.29 +21.3 Mattel Q MAT .60 3.9 19.21 12.21 3117 15.31 16742 16.06 15.00 -.41 -.5 Mattersight Q MATR 3.05 1.93 22 2.68 696 2.70 2.55 +.10 +4.9 MatthInt Q MATW .76 1.5 18 65.10 47.70 74 51.95 374 52.05 50.80 +.25 -1.6 MauiLand N MLP 24 18.80 9.95 18 13.60 101 14.20 12.95 +.45 -21.4 MaxarTc n N MAXR 1.48 4.0 67.30 35.82 220 37.15 1596 38.71 36.62 -.92 -42.2 MaximIntg Q MXIM 1.84f 3.1 25 74.94 43.43 2034 59.99 9344 62.22 59.02 -1.39 +14.7 Maximus N MMS .18 .3 19 72.71 58.89 270 65.09 1929 65.22 63.03 +1.81 -9.1 MaxLinear N MXL 13 28.06 15.39 1007 19.04 7727 19.51 18.73 +.64 -27.9 MaxwellT Q MXWL 6.61 3.24 680 3.63 4486 4.15 3.26 +.29 -37.0 MaysJ Q MAYS 21 47.00 35.30 3 38.30 11 40.25 36.20 -.20 -1.8 MazorRbt Q MZOR 76.56 35.80 815 44.57 3533 49.98 41.60 -5.15 -13.6 McClatch rs A MNI 11.04 5.75 2 9.34 25 9.94 9.00 -.40 +4.6sMcCorm vot N MKC/V 2.08f 1.7 125.00 93.63 0 125.85 4 125.85 120.62 +4.66 +25.2sMcCorm N MKC 2.08 1.6 19 125.85 93.70 630 126.40 3813 126.54 120.36 +5.40 +24.0 McDnlds N MCD 4.04 2.5 24 178.70 146.84 2527 161.15 15346 162.28 157.25 +2.47 -6.4 McGrathR Q MGRC 1.36 2.4 9 68.79 38.06 79 57.73 371 58.63 56.49 -.29 +22.9 McKesson N MCK 1.56f 1.2 11 178.86 122.63 1813 129.38 7801 130.58 122.95 +6.24 -17.0 McEwenM N MUX .01 .5 2.86 1.82 3427 1.91 18499 2.17 1.86 -.24 -16.2 Mechel pf N MTLp 1.34 .60 4 .84 54 .94 .78 +.04 -20.0tMechel rs N MTL 5.80 2.40 14 2.53 311 2.63 2.40 -.03 -51.9 MedalFin Q MFIN .20 3.4 6.34 2.08 192 5.90 978 6.29 5.74 -.39 +67.1 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.80 25.52 6 25.52 25.28 +.21 -4.9 Medequit n N MRT .84 8.1 12.05 9.67 126 10.32 903 10.54 9.80 +.57 -8.0sMedProp N MPW 1.00 6.7 17 14.92 11.82 2734 14.93 13493 14.94 14.32 +.55 +8.3 MedTrBill Q MTBC 5.44 1.32 263 4.77 832 4.77 4.19 +.38 +82.8 MedTBill pf Q MTBCP 2.75 10.2 27.99 22.21 4 27.00 32 27.12 26.74 +.40 +6.8 MediCo Q MDCO 41.57 24.45 338 39.85 3149 40.11 38.35 +1.32 +45.8 MediciNova Q MNOV 14.50 4.41 74 9.10 301 9.79 8.76 -.34 +40.6 Medidata Q MDSO 89 88.87 59.60 430 78.21 2169 80.67 76.85 +.58 +23.4 Medifast N MED 1.92 .9 92 229.20 49.81 140 211.10 948 215.82 205.79 +6.41 +202.4 MediWound Q MDWD 7.35 3.56 11 6.35 112 6.65 6.25 -.10 +42.7 MedleyCap N MCC .40m 10.5 6 6.55 3.35 511 3.80 1805 3.81 3.59 +.21 -27.2 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 0 25.17 7 25.17 24.82 +.28 -.3 MedleyC 21 N MCX 1.63 6.4 26.35 24.90 2 25.32 10 25.40 25.23 -.01 -1.9 Medley n N MDLX .22p 25.09 23.60 8 24.11 33 24.55 24.09 -.37 -2.7 Medley24 n N MDLQ 25.66 24.50 2 25.03 62 25.33 24.88 -.23 -.7 MedleyMgt N MDLY .80 14.7 7.15 3.10 476 5.45 1478 5.45 4.95 +.10 -16.2 Mednax N MD 12 63.04 40.56 1083 46.75 4713 48.69 46.41 -.99 -12.5 Medpace n Q MEDP 49 63.97 30.62 766 57.83 2725 59.20 56.54 -.87 +59.5sMedtrnic N MDT 2.00f 2.2 36 91.50 76.41 8878 90.60 30116 91.50 90.23 +12.2 MeetGrp Q MEET 4.89 1.84 801 4.02 3432 4.36 3.96 -.14 +42.6 MeiraGTx n Q MGTX 15.49 7.98 19 9.29 142 10.10 8.59 +.54 -38.1 MelcoResE Q MLCO .32e 1.4 71 32.95 19.99 2484 22.10 18707 23.24 20.46 -.48 -23.9tMelinta rs Q MLNT 18.20 4.10 1914 4.15 3778 5.10 4.00 -.70 -73.7 Mellanox Q MLNX 72 90.45 42.25 379 79.80 1522 82.70 77.10 -1.00 +23.3 MelroseBn Q MELR .34e 25 20.50 17.60 3 19.75 3 19.75 19.75 +.05 -1.3 MenloTh n Q MNLO 39.86 6.99 126 7.71 645 8.91 7.53 -.20 -73.1 Menus n Q MRUS 26.74 13.30 67 19.10 269 20.36 18.05 +.29 -1.5 MercadoL Q MELI .60 .2 417.91 217.06 860 324.20 3749 371.95 321.57 -48.15 +3.0 MercBank Q MBWM .96f 2.7 16 38.47 28.92 31 35.77 138 36.07 34.85 +.30 +1.1 MercerIntl Q MERC .50 2.9 15 18.75 10.45 182 17.25 1074 17.95 17.10 -.40 +20.6 MerchBcp n Q MBIN .24 .9 29.15 16.27 31 26.77 204 26.94 25.36 +1.17 +36.0sMerck N MRK 1.92 2.8 26 69.00 52.83 7843 69.06 55928 69.24 66.07 +2.99 +22.7 MercGn N MCY 2.50 4.7 47 60.19 41.41 97 52.81 620 53.16 51.76 +.45 -1.2 MercSys Q MRCY 64 55.00 30.11 463 50.06 1626 50.86 47.71 +.49 -2.5 Meredith N MDP 2.18 4.3 12 72.25 47.30 277 50.70 2035 51.70 48.30 +1.00 -23.2 MeridBcp Q EBSB .20 1.1 24 21.85 16.95 203 18.20 680 18.50 18.00 -.20 -11.7 MeridnBk n Q MRBK 21.37 16.56 4 17.31 8 17.61 17.28 -.09 -13.4 MeridBio Q VIVO .50 3.4 24 17.10 13.50 259 14.90 708 15.05 14.65 -.10 +6.4 MeritMed Q MMSI 56 61.18 36.21 209 56.65 1219 56.90 54.20 +1.90 +31.1 Meritage N MTH 11 55.50 38.80 207 41.90 1271 42.95 41.25 -1.10 -18.2 Meritor N MTOR 6 29.54 17.28 447 21.58 3161 21.65 20.69 +.19 -8.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 30 25.97 125 26.09 25.75 -.13 -.4 ML CZN46 N PIY 2.09 12.8 26.88 11.66 4 16.28 10 16.50 15.76 +.55 +10.7 MLRRD29 N PYS 1.58 9.3 23.00 15.98 22 16.96 75 16.96 16.26 +.66 -16.2 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.94 6 22.10 21.94 -.07 +4.7 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 1 27.79 4 27.79 27.01 +.44 +.3 MerrimP rs Q MACK 1 15.40 4.71 59 5.27 280 5.38 4.95 -.11 -48.6 Mersana n Q MRSN 23.96 8.76 158 12.17 1781 13.24 12.00 -.70 -25.9tMesaAir n Q MESA 12.00 11.05 296 11.74 1688 11.93 11.05 -.01 -.1 MesaLabs Q MLAB .64 .3 224.95 122.35 7 203.00 56 207.15 198.35 -.30 +63.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.00 1 14.37 10 14.45 14.15 +.02 -22.1 Mesab N MSB 1.49e 30.92 14.72 36 27.50 181 28.30 26.55 -.75 +9.3 Mesoblast n Q MESO 7.79 4.74 413 6.30 538 6.50 5.65 +7.9 MetaFincl Q CASH .52 .6 18 117.98 60.70 51 86.85 363 90.95 84.95 -3.05 -6.3 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 214 70.55 1760 73.85 68.15 -1.35 +16.5 Methode N MEI .44 1.1 26 48.44 36.75 108 39.95 527 40.00 38.45 +.75 -.4 MetLife N MET 1.68 3.7 10 55.91 43.09 5159 45.94 27148 46.08 44.16 +1.29 -9.1 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 20 25.28 90 25.30 25.11 +.12 +1.8 MetroBkH n N MCB 55.00 36.35 23 46.44 96 47.12 45.23 +.02 +10.3 MettlerT N MTD 39 697.26 540.24 93 564.74 582 578.59 552.87 -7.46 -8.8 MexcoEn A MXC 14.49 3.00 3 5.02 145 5.49 4.82 -.36 +27.7 MexEqt N MXE 1.62e .1 12.09 9.50 12 11.11 39 11.38 10.83 +.04 +8.3 MexicoFd N MXF .60 3.8 18.08 14.03 18 15.75 97 16.21 15.57 -.16 sMKors N KORS 22 74.07 41.47 2039 72.98 10672 74.07 70.78 +.31 +15.9 Michaels Q MIK 11 27.87 17.66 1890 20.34 8322 20.67 19.95 +.09 -15.9 MicrFoc n N MFGP 36.21 12.67 719 16.24 4563 16.31 15.57 +.15 -51.7tMicrobot rs Q MBOT 1.52 .52 81 .58 515 .63 .52 -.05 -43.1 Microchp Q MCHP 1.46f 1.8 85 104.20 78.33 4564 83.01 34587 88.60 79.76 -4.40 -5.5 MicrSol n A MICR 4.00 2.88 4 3.39 97 3.65 3.25 +.09 -3.1 MicronT Q MU 5 64.66 28.72 34304 47.11 186010 52.06 45.62 -4.26 +14.6 Microsoft Q MSFT 1.68 1.6 51 111.15 71.70 18051 107.58 133991 109.75 106.69 -1.00 +25.8sMicroStr Q MSTR 25 143.81 122.16 209 139.53 480 143.81 138.51 -1.93 +6.3 Microvisn Q MVIS 3.25 .89 446 .96 3048 1.04 .91 -.07 -41.3 MidPenn Q MPB .60 2.0 16 37.90 26.85 4 30.60 40 31.05 29.45 -.40 -7.6 MidAApt N MAA 3.48 3.4 19 110.24 85.16 332 103.09 1782 103.15 99.71 +3.24 +2.5 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 65.30 1 65.34 65.30 -.04 -3.0 MidConEn Q MCEP 2.52 .92 34 1.50 284 1.58 1.43 -.04 +27.1 Midatech n Q MTP 2.65 .45 5 .61 75 .74 .52 +.09 -27.8 Middleby Q MIDD 22 138.89 98.06 475 115.89 3166 116.71 113.66 -.41 -14.1 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.20 1 50.45 11 50.85 50.25 +.03 +4.7sMdsxWatr Q MSEX .90 1.9 29 48.16 33.96 45 47.34 233 48.16 44.23 +2.40 +18.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 38 34.63 222 35.23 34.22 +.19 +6.6 MidsthBcp N MSL .28m 1.9 15.40 11.05 120 14.85 689 15.20 13.55 +1.20 +12.1tMidstPet N MPO 19.04 11.26 73 11.55 318 12.72 11.26 -1.04 -30.3 MidWOne Q MOFG .78 2.3 18 37.94 30.56 18 33.50 74 33.51 32.31 +.92 -.1 Milacron n N MCRN 22.62 15.09 269 19.76 1006 19.93 19.20 +.10 +3.2 MilestnSci A MLSS 1.60 .64 3 .75 32 .84 .75 -.08 -36.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 296 37.30 1079 38.30 37.00 -.65 -6.9 MHowHiInc N HIE 1.39 11.0 14.17 10.93 87 12.67 303 12.69 12.47 +.10 +1.6 MillerInds N MLR .72 2.6 16 29.40 23.90 24 27.60 90 28.69 27.25 -.50 +7.0 Mimecast n Q MIME 46.87 25.12 189 38.22 1782 41.14 37.26 -.76 +33.3 MiMedx Q MDXG 17 18.25 3.01 2865 3.89 16784 4.68 3.38 -.40 -69.2 Mind CTI Q MNDO .30e 13.9 10 2.55 2.08 44 2.16 105 2.16 2.11 +.02 -12.3 Mindbody n Q MB 45.50 21.57 541 36.30 2600 36.48 34.35 +.15 +19.2 MinTech N MTX .20 .3 16 80.80 62.55 99 67.00 604 69.05 64.95 -2.05 -2.7 MinervaN Q NERV 9.25 4.80 262 8.90 877 9.25 8.18 +.45 +47.1 Miragen rs Q MGEN 11.30 5.01 83 6.06 443 6.30 5.54 +.18 -41.9 MiratiTher Q MRTX 65.35 4.65 383 59.95 1590 61.20 55.40 +1.45 +228.5 Misonix Q MSON 18.25 8.25 5 17.25 74 17.75 17.00 -.10 +82.5 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.29 5 25.36 25.13 +.01 -1.5 Mistras N MG 34 23.83 17.00 89 21.81 247 22.58 21.66 -.57 -7.1 Mitcham Q MIND 4.57 2.82 46 3.98 83 4.15 3.69 -.12 +25.6 Mitchm pfA Q MINDP 2.25 9.6 24.60 22.34 0 23.50 14 23.75 23.20 -.29 +1.1 MitekSys Q MITK 23 10.55 7.00 192 8.65 933 8.75 8.43 -.05 -3.4 MitelNet g Q MITL 11.31 7.13 1869 10.95 9574 11.01 10.90 -.01 +33.0 MitsuUFJ N MUFG 8.11 5.49 493 6.05 5475 6.05 5.77 +.11 -16.8 MiX Tele N MIXT .22e 21.00 8.53 89 15.00 796 16.72 14.87 -1.71 +17.6 MizuhoFn N MFG 4.00 3.28 287 3.50 1803 3.52 3.43 +.01 -3.8 MobileMini Q MINI 1.00 2.2 37 50.40 28.10 72 44.50 1210 45.95 43.40 -1.45 +29.0tMobileTele N MBT .53e 7.1 12.80 7.35 2305 7.50 16375 7.71 7.35 -.10 -26.4 MobileIron Q MOBL 5.30 3.20 115 4.95 1610 5.05 4.85 -.03 +26.9 Model N N MODN 20.33 13.07 172 16.05 977 17.35 15.80 -1.30 +1.9 ModMed n Q MMDM 10.24 9.70 10.01 215 10.03 10.01 -.01 +2.1 ModMed rt Q MMDMR .55 .30 80 .50 192 .53 .48 +.05 +28.2 Modine N MOD 12 25.75 15.45 196 17.30 1043 17.70 17.10 -.05 -14.4 Moelis&Co N MC 1.88f 3.2 44 67.65 37.75 267 58.05 2146 58.60 57.05 +.35 +19.7 Mohawk N MHK 14 286.85 177.00 690 190.06 4910 191.17 180.45 +7.74 -31.1 MolecTemp Q MTEM 13.25 4.61 34 5.20 328 5.37 4.80 -.13 -48.1 Moleculin n Q MBRX 3.34 1.50 53 1.62 313 1.68 1.60 -.03 -12.9sMolinaHlth N MOH 135.42 56.68 1545 134.83 5681 135.82 129.62 +5.82 +75.8 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 72.05 2 72.45 67.45 +1.05 -14.2 MolsCoorB N TAP 1.64 2.4 11 91.74 58.75 1477 68.56 10340 69.05 64.58 +3.10 -16.5 Momenta Q MNTA 32.20 11.85 594 27.60 2295 28.18 25.00 +1.63 +97.8 Momo Q MOMO 54.24 22.49 4283 38.15 27780 42.35 34.80 -4.13 +55.8 MonakGp n Q MKGI 5.07 1.74 6 2.19 27 2.25 2.00 +.10 -55.9 MonarCas h Q MCRI 31 49.63 33.58 376 46.57 674 47.71 44.81 +.68 +3.9 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 6295 42.71 30510 42.83 41.54 +.77 -.2tMoneyGrm Q MGI 17.07 5.71 405 6.24 2097 6.29 5.71 +.21 -52.7sMngDB A n Q MDB 65.94 24.62 433 64.75 2891 65.94 62.03 +1.65 +118.2 MonRE N MNR .68 4.0 26 18.45 13.87 292 16.91 1412 16.99 16.55 +.16 -5.0 MonRE pfC N MNRpC 1.53 6.4 25.50 22.82 11 23.98 82 24.22 23.75 +.19 -4.2 MonPwSys Q MPWR 1.20 .9 94 142.91 95.50 249 140.72 1536 142.48 138.00 +1.30 +25.2 Monotype Q TYPE .46 2.2 50 26.75 18.08 876 21.15 1754 21.55 20.70 -12.2sMonro Q MNRO .80 1.1 37 71.85 43.98 204 70.35 1198 71.85 68.30 +.40 +23.5 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 40 13.60 257 13.90 13.58 -.13 -1.1 MonstrBv s Q MNST 43 70.21 47.61 1558 62.17 10899 62.28 60.04 +1.47 -1.8 Moodys N MCO 1.76 1.0 37 187.98 128.17 593 171.50 3198 172.47 168.64 +.95 +16.2 Moog A N MOG/A 1.00 1.3 20 93.93 71.56 49 77.66 424 77.73 74.71 +2.51 -10.6 MorgStan N MS 1.20f 2.5 11 59.38 43.84 5854 48.37 44690 48.61 47.02 -.02 -7.8 MorgSt pfE N MSpE 1.78 6.3 29.98 27.88 12 28.38 88 28.40 28.15 +.16 -2.0 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 18 27.86 144 27.86 27.52 +.26 -2.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 32 27.04 198 27.05 26.91 +.09 -2.9 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 6 26.14 82 26.17 25.94 +.18 -2.1 MorgSt pfK N MSpK 27.72 25.54 17 26.05 237 26.06 25.93 +.07 -3.9tMS Asia N APF .14e .8 19.99 16.20 11 16.73 57 16.83 16.20 -.16 -9.1 MS China N CAF 13.33e 27.79 20.47 188 21.31 714 21.65 20.79 -.30 -8.9 MS CushHi N MLPY 1.28e 18.7 8.00 6.09 0 6.83 2 6.84 6.65 -.24 -3.3 MS EMD N MSD .57e 6.5 10.27 8.55 78 8.71 723 8.86 8.64 -12.7tMSEMDDbt N EDD .80m 11.9 8.33 6.61 130 6.74 1049 6.81 6.61 -.04 -12.5tMSEmMkt N MSF .05e .3 19.86 15.47 22 15.77 94 16.21 15.47 -.43 -11.9 MS India N IIF .04e 35.14 25.40 48 26.74 164 26.78 26.08 -.08 -19.3tMSJCP97 N HJV 1.75 17.1 16.67 10.00 13 10.21 119 12.35 9.96 -2.14 -17.3 MkVRMB N CNY 49.16 40.13 42.76 0 -.6 MkVRupee N INR .20p .5 45.42 39.21 40.00 0 40.00 40.00 -4.13 -8.4 MSDLEur N URR 21.49 16.65 17.23 1 17.23 16.70 -.73 -5.0sMSDSEur N DRR 57.08 44.20 56.95 4 57.08 56.54 +.65 +17.6 MorgSt pfA N MSpA 1.01e 4.3 23.76 21.49 43 23.52 241 23.60 23.11 +.22 +3.9 Mornstr Q MORN 1.00 .7 31 140.61 79.54 87 137.06 393 137.39 131.86 +4.89 +41.3 MosaicAc n N MOSC 9.90 9.49 20 9.85 86 9.85 9.71 +.14 +1.5 Mosaic N MOS .10 .3 46 32.32 19.23 3393 29.63 19684 31.42 29.47 -1.86 +15.5 MoSys rs Q MOSY 2.23 .61 512 .85 7383 1.10 .76 -.11 -23.4 MotifBio n Q MTFB 13.75 6.84 0 8.90 36 8.90 7.90 +.80 -17.7 MotifBi un Q MTFBW 9.94 1.61 4.40 +14.9 MotorcarP Q MPAA 30 30.16 18.09 188 24.75 1104 24.96 23.35 +.72 -1.0 MotrlaSolu N MSI 2.08 1.7 23 125.31 82.86 897 122.99 4382 123.68 119.29 +1.98 +36.1 MotusGI n Q MOTS 10.66 3.75 4 5.46 125 6.07 5.25 -.53 +24.7tMtnPDia g Q MPVE .04p 3.70 1.85 30 2.01 263 2.25 1.85 -.14 -26.8 Movado N MOV .80 1.6 53.73 21.50 105 49.60 511 51.90 48.00 -1.15 +54.0tMoxian n Q MOXC 4.00 1.42 19 1.36 68 1.71 1.28 -.25 -64.7 MudrickC n Q MUDS 9.94 9.55 9.63 22 9.66 9.63 -.04 +.4 MudrcC un Q MUDSU 10.35 9.98 10.30 46 10.31 10.20 +.03 +3.0 Mueller N MLI .40 1.3 23 37.57 25.26 546 31.73 1347 32.21 30.95 -.33 -10.4 MuellerWat N MWA .20 1.7 33 12.99 9.59 1286 11.74 4124 11.80 11.53 +.04 -6.3tMultiColor Q LABL .20 .3 16 89.70 58.65 126 60.50 667 67.50 57.76 -6.90 -19.2 MurphO N MUR 1.00 3.4 35.98 22.21 1180 29.46 8197 31.45 29.14 -1.60 -5.1 MurphUSA N MUSA 17 89.69 61.05 292 87.22 1603 87.82 83.57 +3.10 +8.5 MustBio n Q MBIO 13.35 5.87 39 6.18 267 6.59 5.91 -.23 -48.5 MutualFst Q MFSF .72 1.9 19 40.50 33.70 6 38.30 25 38.75 37.70 +.30 -.6 MySize n Q MYSZ 3.58 .57 122 .76 2133 .90 .73 -.05 +17.6 MyersInd N MYE .54 2.5 44 24.60 17.45 121 21.95 484 22.00 21.10 +.25 +12.6 Mylan NV Q MYL 8 47.82 29.39 3224 38.15 31035 39.52 37.24 +.94 -9.8 MyndAnaly Q MYND 5.05 1.15 123 1.35 322 1.58 1.28 +.04 -60.3 MyoKard n Q MYOK 63.00 32.80 156 56.50 1366 60.40 54.30 -3.30 +34.2 Myomo n A MYO 11.40 1.74 31 1.93 421 2.18 1.88 -.13 -48.5 Myovant n N MYOV 25.54 9.92 101 21.00 303 21.88 20.58 -.31 +66.1 MyriadG Q MYGN 20 44.87 27.23 514 41.67 2492 42.49 40.93 -.86 +21.3N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 96 40.64 472 40.71 39.28 +1.21 +10.4 NCI BldSy N NCS 16 23.35 13.05 470 14.55 3623 14.90 13.98 -.20 -24.6 NCR Corp N NCR 24 38.68 26.00 1099 27.68 5917 28.31 26.60 -.24 -18.6 NCS Mltst n Q NCSM 24.85 12.57 110 16.06 385 16.87 15.44 -.20 +9.0 NETgear Q NTGR 78.30 44.10 280 68.20 1309 68.75 65.35 +.80 +16.1 NF EngSv Q NFEC 7.19 .76 232 5.54 1552 6.75 3.65 -.79 +470.9 NGL EnPt N NGL 1.56 11.9 17.65 8.58 1031 13.15 4393 13.40 12.65 -6.4 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 6 24.60 51 24.67 24.40 +.10 +.8 NI Hldg n Q NODK 18.62 15.72 6 16.62 23 16.87 16.41 -.05 -2.1 NIC Inc Q EGOV .32 1.9 22 18.90 12.65 448 17.05 1762 17.15 16.10 +.65 +2.7 NICE Ltd Q NICE .64 .6 36 116.05 73.65 146 110.39 1155 113.59 108.67 -.17 +20.1 NII Hldg n Q NIHD 7.29 .22 1096 5.46 7142 5.61 5.09 +.08 +1187.7 NL Inds N NL 6 16.05 6.95 17 7.65 93 8.45 7.39 -.80 -46.3 nLIGHT n Q LASR 43.63 22.14 231 32.51 898 35.73 32.13 -1.79 +20.6 NMI Hldg h Q NMIH 15 22.50 10.10 319 21.65 1706 22.17 21.35 +.05 +27.4 NN Inc Q NNBR .28 1.5 19 32.90 18.05 97 18.95 921 19.85 18.50 -.75 -31.3 NRG Egy N NRG .12 .4 55 35.17 22.90 4136 33.95 21863 34.18 32.42 +.16 +19.2 NRG Yld A N NYLD/A 1.12f 5.7 40 19.91 15.30 262 19.70 1153 19.76 18.91 +.64 +4.5 NRG Yld C N NYLD 1.28f 6.4 27 20.15 15.55 686 19.90 3064 19.95 18.90 +.90 +5.3 NTN Buzz rs A NTN 8.40 3.01 8 5.25 39 5.84 4.99 -.04 +24.7 NV5 Global Q NVEE 29 91.55 40.01 56 83.75 379 85.90 81.35 -.90 +54.7 NVE Corp Q NVEC 4.00 3.4 44 135.00 68.50 13 116.67 99 120.00 112.45 -.04 +35.7tNVR N NVR 17 3700.00 2606.85 37 2627.75 156 2724.45 2598.90 -95.72 -25.1 nVent El n N NVT 29.84 21.00 412 27.30 2559 28.17 26.21 -.65 +20.2tNXP Semi Q NXPI 33 125.93 86.67 5821 89.77 44828 94.69 86.67 -4.79 -23.3 Nabors N NBR .24 4.0 8.87 5.32 8191 5.99 51071 6.55 5.76 -.48 -12.3 Nabriva n Q NBRV 14.10 2.33 225 2.58 1851 2.75 2.49 -.08 -56.9 NACCO N NC .66 1.9 4 92.60 23.80 21 34.30 60 36.60 34.00 -1.95 -8.9 NamTai N NTP .28 2.8 37 13.90 9.73 22 10.05 168 10.50 10.05 -.40 -19.9 NanoDim n Q NNDM 5.99 1.21 92 1.89 418 2.07 1.76 -.16 -38.4 NanoString Q NSTG 16.75 5.87 107 14.00 936 14.61 13.61 +87.4 NanoVib n Q NAOV 5.00 3.68 4.75 32 4.98 4.53 +.12 +1.5tNanoViric A NNVC 1.43 .27 65 .33 400 .35 .27 -.01 -63.0sNanomtr Q NANO 32 48.26 22.08 538 40.40 5416 48.26 39.79 -1.43 +62.1tNantHlth n Q NH 5.26 2.22 50 2.33 652 2.90 2.22 -.50 -23.6 NantKwst n Q NK 6.83 2.66 37 3.18 439 3.25 2.96 +.03 -29.2 Napco Q NSSC 40 17.45 7.40 45 14.75 184 15.65 14.15 -.90 +68.6 Nasdaq Q NDAQ 1.76 1.9 24 96.19 71.65 526 93.04 2994 93.35 91.50 +.92 +21.1sNatera n Q NTRA 26.21 8.60 400 25.22 2844 26.21 23.76 +180.5 Nathans s Q NATH 1.00a 1.1 56 107.05 54.25 13 88.60 60 90.70 86.75 +.75 +17.4 NatAmUnv Q NAUH .18 19.8 2.32 .76 2 .91 39 1.14 .91 -.08 -35.9 NatBkHldg N NBHC .56f 1.4 29 40.98 30.25 154 40.54 554 40.82 40.04 +.15 +25.0 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 5 46.80 31 47.15 45.45 +.70 +3.0 NatlBevrg Q FIZZ 1.50e 36 129.82 83.78 170 116.93 698 117.31 109.54 +5.83 +20.0sNatCineM Q NCMI .68 7.7 88 9.30 5.09 320 8.83 2836 9.30 8.56 +.34 +28.7 NatlCmce n Q NCOM 22 48.60 38.03 55 44.50 310 45.10 42.13 +.45 +10.6 NatEnrSv n Q NESR 11.73 9.51 0 11.19 24 11.19 10.22 -.02 +12.5 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 771 56.69 2423 57.40 54.61 +1.48 +3.2 NatGenHld Q NGHC .16 .6 20 28.25 16.21 85 27.64 748 28.02 27.29 -.13 +40.7 NatGnH pfA Q NGHCP 1.88 7.4 26.34 22.77 5 25.31 11 25.38 25.20 -.05 +.2 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 11 25.00 95 25.16 24.96 -.20 -.2 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 13 24.99 111 25.28 24.96 -.29 -.2 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 4 25.62 14 25.89 25.61 -.26 +.8 NatGrid N NGG 2.89e 5.4 65.60 51.44 579 53.65 3018 53.68 52.07 +1.00 -8.8 NtHlthInv N NHI 4.00 5.1 18 81.60 62.71 109 78.94 642 79.00 76.05 +2.57 +4.7sNHltcre A NHC 1.92f 2.5 28 77.34 57.00 25 75.80 151 77.34 73.04 +2.94 +24.4 NatlHld rs Q NHLD 6.26 2.08 0 3.34 24 3.50 3.18 -.03 +1.2 NatInstrm Q NATI .92 2.1 55 53.57 38.70 359 44.86 2387 45.19 43.80 +.48 +7.8 NOilVarco N NOV .20 .5 49.08 29.90 1802 43.84 11698 45.95 43.36 -2.00 +21.7sNatPresto N NPK 1.00a .7 18 137.00 88.80 57 135.50 232 137.00 124.25 +11.00 +36.2 NatResrch Q NRC .68f 1.8 74 41.99 26.35 19 37.90 174 38.08 37.20 +1.6 NatRetPrp N NNN 2.00f 4.4 21 46.11 36.25 835 45.93 4840 45.93 44.76 +1.02 +6.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.40 7 24.80 27 24.85 24.69 +.17 -3.0 NtRetP pfF N NNNpF 1.30 5.5 25.58 21.97 40 23.77 114 23.97 23.67 -.03 -5.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 15.50 4 16.46 13.52 -.70 -5.2 NatlStor n N NSA 1.16f 4.0 95 32.28 21.17 323 29.30 1749 29.33 28.16 +.78 +7.5 NtStorAf pfA N NSApA 26.30 23.57 2 24.99 34 25.01 24.88 +.05 -4.0sNatlVis n Q EYE 46.00 27.19 549 40.46 5625 46.00 39.07 -4.44 -.4 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 14 327.11 46 335.00 324.38 -5.18 -1.2 NatxIntV n N MVIN 47.10 43.04 1 43.98 1 44.01 43.75 -.52 -1.3 NaturlAlt Q NAII 9 12.15 9.20 3 9.80 23 10.00 9.80 -.10 -4.9tNatGsSvcs N NGS 63 29.55 21.15 28 21.50 100 22.55 21.15 -.90 -17.9sNatrlGroc N NGVC 48 19.98 4.79 133 18.77 857 19.98 17.53 +.30 +110.2 NatHlTr n Q NHTC .56f 2.2 6 26.11 14.15 91 24.89 329 25.30 23.85 +.89 +63.9 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 12 31.70 130 31.85 30.85 +.15 +21.9 NaturesSun Q NATR .40 4.5 13.80 7.55 6 8.90 68 9.50 7.85 -.10 -22.9 NatusMed Q BABY 53 43.60 28.00 148 36.45 1048 37.90 35.15 +.95 -4.6 Natuzzi N NTZ 2.65 1.41 11 1.54 36 1.60 1.45 -.03 -3.8 Nautilus N NLS 17 17.55 11.30 246 14.75 1163 14.88 13.45 +.85 +10.5tNavideaBio A NAVB .68 .13 2312 .18 5380 .22 .13 +.04 -49.3 Nav43 Q JSM 1.50 6.4 25.00 20.21 6 23.55 70 23.55 22.80 +.14 -.9 Navient Q NAVI .64 4.8 7 15.61 11.48 989 13.36 12908 13.49 12.91 +.12 +.3 NavigCons N NCI 21 25.85 14.62 265 23.57 1485 24.75 23.36 -.60 +21.4 NavigatrH N NVGS 13.55 9.25 52 12.10 502 12.35 11.75 +.10 +22.8sNavgGp s Q NAVG .28 .4 22 66.15 45.80 70 65.20 541 66.15 60.35 +4.10 +33.9tNaviosAcq N NNA .08 15.6 1.39 .46 144 .51 1866 .57 .46 -.05 -53.8 Navios pfG N NMpG 2.19 16.6 19.99 10.18 2 13.22 18 14.27 13.04 -1.28 -18.4 Navios N NM 1.90 .68 140 .83 2052 .89 .80 -.04 -30.8 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 0 13.00 19 14.25 13.00 -1.25 -20.3tNavMMid N NAP 2.00f 62.5 10.40 3.25 88 3.20 307 3.40 3.15 -.13 -66.4 NaviosMar N NMM .08 4.0 7 2.62 1.61 316 2.00 3278 2.03 1.93 -15.3 Navistar N NAV 28 47.73 29.53 345 42.82 2309 43.02 40.15 +1.41 -.1sNebulaAc n Q NEBU 11.52 9.65 9.67 1 11.52 9.67 -.83 +.2 NeenahP N NP 1.64 1.8 20 95.40 75.50 60 89.60 311 89.95 87.05 +1.86 -1.2 NektarTh Q NKTR 111.36 17.51 1557 60.03 14348 61.75 56.27 +.28 +.5 Nelnet N NNI .64 1.1 12 64.00 44.02 28 56.67 188 58.32 55.81 -.35 +3.5 Nemaura n Q NMRD 6.80 2.08 42 2.28 203 2.48 2.10 +.00 -60.3 Neogen s Q NEOG 70 84.99 48.55 172 84.12 693 84.84 82.65 +.52 +36.4 NeoGenom Q NEO 15.00 7.08 307 12.67 2774 12.85 12.39 +.17 +43.0 NeonTh n Q NTGN 16.23 10.21 26 11.92 161 12.40 11.46 -.17 -20.5 Neonode Q NEON 1.42 .30 31 .31 285 .37 .31 -.04 -58.0 NeoPhoton N NPTN 9.00 4.56 505 8.66 3796 8.90 8.13 +.04 +31.6 NeosTher n Q NEOS 13.15 5.30 273 5.70 1269 6.30 5.30 -.55 -44.1 Neovasc g Q NVCN 1.89 .03 5646 .03 49056 .04 .03 -.00 -94.3 NeptuneT g Q NEPT 7 4.46 .70 532 3.05 4807 3.21 2.65 +.26 +29.2 Net1UEPS Q UEPS 8 13.20 8.05 164 8.79 1035 9.21 8.56 -.37 -26.1 NetElem rs Q NETE 33.51 2.56 69 6.87 493 7.80 6.75 -.22 -38.3 NetApp Q NTAP 1.60 2.0 31 83.60 37.55 2598 81.16 21647 83.03 78.40 -.79 +46.7tNetEase Q NTES 1.94e .9 8 377.64 195.37 1440 206.63 9420 224.65 195.37 -18.04 -40.1 Netflix s Q NFLX 423.21 164.23 10370 316.78 42752 347.19 312.96 -29.09 +65.0 Netlist h Q NLST 1.05 .10 3400 .12 14410 .13 .10 +.01 -60.1 NtScout Q NTCT 23 34.05 23.15 426 25.60 1832 26.25 25.10 -.45 -15.9 Netshoes n N NETS 19.83 1.84 10 2.30 283 2.89 2.15 -.23 -70.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 44

NetSolTch Q NTWK 32 6.60 3.09 18 5.70 132 5.95 5.65 -.20 +21.0 Netw1Tch A NTIP .10 3.9 8 4.60 2.25 8 2.55 185 2.80 2.36 -.25 +6.3 NBCAInt A NBW .74 5.9 14.61 12.48 22 12.57 83 12.62 12.51 +.02 -7.6 NeuB HYld A NHS .96 8.8 12.35 10.76 55 10.88 309 10.90 10.76 +.01 -7.5 NBIntMu A NBH .90 6.6 15.90 13.37 33 13.54 234 13.61 13.42 +.04 -8.5 NB MLP N NML 1.26 14.1 8.93 NBNYInt A NBO .58 5.0 13.05 11.41 8 11.61 25 11.64 11.55 +.02 -4.5 NBRESec A NRO .36 7.0 5.70 4.29 89 5.17 1083 5.18 5.05 +.02 -6.5 Neuralst rs Q CUR 3.09 .88 20 1.18 259 1.25 1.11 -.07 -31.4 NeurMx rs Q NURO 2.96 1.11 24 1.26 355 1.27 1.19 +.05 -27.1 Neurcrine Q NBIX 120.90 50.88 522 114.62 3559 119.45 111.46 -3.84 +47.7sNeuronet n Q STIM 36.00 23.95 90 31.27 439 36.00 28.00 -2.24 +12.6 Neurotrpe h Q NTRP 11.93 3.40 30 9.50 149 10.00 8.83 -.10 +34.9 NevGCas A UWN 25 2.86 1.80 37 2.25 134 2.34 2.11 -.01 -15.7 NevroCorp N NVRO 94.34 35.41 430 62.00 2049 64.78 60.85 -2.23 -10.2 Nevsun g A NSU .04 1.1 3.89 1.98 1091 3.68 3926 3.80 3.62 -.07 +50.8 NewAgeB n Q NBEV 5.14 1.56 578 1.66 2909 2.00 1.65 -.14 -23.5 NewAmHi N HYB .78a 9.2 10.20 8.35 34 8.50 209 8.57 8.48 +.06 -9.6 NewConcEn A GBR 42 12.75 1.16 85 2.09 590 2.48 2.03 -.31 +34.1tNE Realty A NEN 1.00 1.5 2 75.25 64.50 1 66.00 2 66.00 64.50 -.20 -10.0tNwGold g A NGD 4.25 .98 5131 1.00 24847 1.15 .98 -.12 -69.6tNewHome N NWHM 9 13.55 8.38 115 8.40 421 9.02 8.33 -.60 -33.0tNwIreland N IRL 2.15e 1.5 14.11 10.62 6 10.76 31 10.97 10.62 -.21 -14.1 NJ Rscs s N NJR 1.09 2.3 15 47.60 35.55 253 46.95 1637 47.30 45.30 +1.40 +16.8tNewLink Q NLNK 19.30 2.65 696 2.72 3157 3.11 2.65 -.29 -66.5 NewMedia N NEWM 1.48 9.4 28 19.10 13.25 1090 15.79 3443 16.38 15.50 +.10 -5.9 NwMtnFin N NMFC 1.36 9.7 10 14.50 12.05 146 13.95 982 14.10 13.73 +3.0 NewOriEd N EDU .40e 40 108.40 74.66 1094 83.37 6506 86.67 81.46 -3.62 -11.3 NewRelic N NEWR 114.78 45.12 585 100.49 2811 107.23 99.46 -5.28 +73.9 NewResid N NRZ 2.00 10.9 6 18.74 15.24 1800 18.33 8542 18.34 18.03 +.27 +2.5 NewSenInv N SNR .52m 8.0 12 9.64 6.10 956 6.52 3868 6.56 6.31 +.11 -13.8 NY&Co N NWY 5.55 1.50 228 5.05 1091 5.23 4.58 +.38 +76.6 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 2329 10.85 15586 10.90 10.54 +.24 -16.7 NY Cmt pfA N NYCBpA 30.39 26.12 20 27.18 78 27.18 26.71 +.39 -5.0 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 5 49.44 20 49.75 49.18 +.19 -2.5 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 2289 6.31 11347 6.31 6.18 +.05 +2.3 NYMtT pfB Q NYMTP 1.94 8.0 25.50 18.66 2 24.29 13 24.40 24.18 +.12 -4.0 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 4 24.38 10 24.50 24.20 -.08 -.5 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 9 24.10 70 24.18 23.98 +.11 -2.4 NY REIT rs N NYRT 4.85c 18.93 15.04 52 18.22 309 18.29 18.00 +.09 NY Times N NYT .16 .7 26.85 16.95 1525 23.20 17328 23.33 22.40 +.55 +25.4sNewatrTc n Q NEWA 28.20 7.73 203 27.50 1029 28.38 21.28 +5.46 +192.9 NewellRub N NWL .92f 4.3 6 50.90 20.21 6598 21.50 52369 21.65 20.26 +.68 -30.4 NewfldExp N NFX 13 35.20 22.72 2271 26.36 12119 27.96 25.26 -1.52 -16.4tNewmrkGp Q NMRK 18 15.62 12.06 92 12.57 929 13.00 12.06 -.29 -12.5 NewMarket N NEU 7.00 1.8 21 437.63 358.33 60 392.72 244 395.97 374.00 +14.36 -1.2tNewmtM N NEM .56 1.7 24 42.04 31.55 9375 32.06 41245 35.72 31.45 -3.54 -14.6 NewpkRes N NR 11.65 7.30 353 9.95 2779 10.60 9.60 -.60 +15.7 NewsCpA Q NWSA .20 1.4 17.29 12.84 2952 13.90 29339 13.99 13.33 +.70 -14.3 NewsCpB Q NWS .20 1.4 17.70 13.10 1310 14.45 6952 14.45 13.60 +1.00 -13.0sNewtekBsn Q NEWT 1.72e 7.4 24.24 16.01 80 23.31 1119 24.24 21.75 +1.57 +26.1 Newtek 22 Q NEWTZ 1.88 7.3 27.14 25.43 1 25.71 4 25.94 25.50 +.11 -3.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.68 9 25.82 25.45 +.02 +2.3 NexGen g A NXE 2.85 1.65 201 1.91 1451 2.01 1.89 -.10 -25.4 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.74 229 9.95 1070 10.12 9.69 -.02 +9.3 Nexeo wt Q NXEOW .78 .33 .71 +13.8 Nexeo un Q NXEOU 13.00 6.12 11.45 19 11.71 10.30 +.66 +19.0 NexPtCr rs N NHF 2.40m 10.4 25.64 21.82 74 22.98 465 23.06 22.85 +.05 -9.1 NxPtRsT n N NXRT 1.00 3.1 11 33.03 22.84 76 32.56 314 32.68 31.67 +.76 +16.5 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 425 78.35 2064 78.95 76.00 +1.95 +.2 NextDec n Q NEXT 10.80 3.95 5 6.25 60 6.35 5.92 -.10 -24.9 NxtEraLP N NEP 1.57f 3.2 34 48.75 36.42 151 48.43 807 48.52 46.97 +1.24 +12.3 NextEra 72 N NEEpI 1.28 5.2 25.70 23.17 21 24.82 83 24.86 24.59 +.14 -.6 NextEra 73 N NEEpJ 1.25 5.1 25.61 22.88 16 24.74 81 24.74 24.48 +.20 -.9 NextEra76 N NEEpK 25.98 23.62 53 25.04 200 25.11 24.63 +.35 -2.1sNxtEra pfQ N NEEpQ 3.19 4.1 77.81 65.79 8 78.00 300 78.13 76.38 +1.95 +12.1sNextEraEn N NEE 4.44 2.5 13 175.06 144.70 1282 175.17 7632 175.65 171.00 +4.24 +12.2sNxtEra pfR N NEEpR 59.98 53.67 1 59.01 740 60.42 58.06 +.91 +5.0 NiSource s N NI .78 2.8 35 27.76 22.44 2373 27.60 13757 27.76 26.53 +.99 +7.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.69 0 94.69 94.69 -1.21 -1.5 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 95.94 1 96.15 95.94 +1.12 -3.1 NichFncl h Q NICK 25 11.10 7.59 5 10.67 53 11.05 10.47 -.32 +21.3 NicoletBc n Q NCBS 15 61.98 51.93 10 55.62 46 55.97 54.50 +.70 +1.6 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 5719 26.15 75797 26.75 23.80 +4.18 -28.2 NightstTh n Q NITE 24.94 10.01 83 19.88 420 21.00 17.00 +3.08 +51.5 NikeB s N NKE .80 1.0 69 81.88 50.35 9001 79.75 31387 81.14 79.12 -.98 +27.5 NoahHldgs N NOAH 24 69.56 26.53 312 43.36 1984 44.00 38.66 +.31 -6.3 NobilisH n A HLTH 1.70 .70 173 .80 1795 .94 .78 -.05 -40.8 NobleCorp N NE .08 1.4 6.84 3.14 5113 5.62 25425 5.88 5.01 -.25 +24.3 NobleEngy N NBL .44 1.5 29 37.76 22.99 4024 28.77 25394 30.88 28.62 -1.81 -1.3 NobleMid n N NBLX 1.91e 12 57.98 41.99 91 47.08 586 49.21 46.03 -1.82 -5.8 NokiaCp N NOK .19e 3.6 6.41 4.51 12161 5.23 45831 5.24 5.07 +.01 +12.2 NomadF n N NOMD 20.07 14.00 1241 19.88 5857 19.95 19.28 +.10 +17.6tNomura N NMR 6.83 4.43 157 4.58 1422 4.58 4.43 +.01 -21.3 Noodles Q NDLS 13.30 3.60 726 11.25 2049 11.48 10.05 +.65 +114.3 Norbord n N OSB 1.29 3.0 45.45 32.22 123 42.58 769 42.68 39.35 +3.31 +25.9tNordicAOff N NAO .18 20.7 1.60 .71 74 .87 4338 .95 .71 -.08 -27.4 NordicAm N NAT .23e 11.1 5.84 1.82 789 2.07 4794 2.37 2.02 -.29 -15.9 Nordson Q NDSN 1.40 1.0 23 151.84 107.16 143 134.99 672 136.60 129.69 +1.56 -7.8sNordstrm N JWN 1.48a 2.5 22 54.97 37.79 17067 59.18 31141 59.25 50.93 +6.60 +24.9sNorflkSo N NSC 3.20f 1.8 26 174.43 116.77 1137 174.07 7791 175.00 170.65 +2.13 +20.1 NorSys Q NSYS 8.08 2.77 67 4.12 493 4.68 3.57 +.42 +6.7 NEurO N NRT .78e 9.9 9 9.40 6.10 9 7.87 90 8.34 7.76 +.06 +13.1 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 323 61.89 1069 61.99 59.06 +2.58 +3.7 NorestB Q NBN .04 .2 18 29.95 18.85 17 21.95 72 22.65 21.95 -.65 -5.2 NDynMn g A NAK 2.34 .43 686 .50 4787 .58 .49 -.06 -71.8 NthnO&G A NOG 36 3.80 .63 4522 2.87 27742 3.20 2.56 -.36 +40.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 3 35.10 40 35.25 31.01 +3.45 +41.8 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1265 107.70 6458 109.12 106.95 -.70 +7.8 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 2 26.74 75 26.80 26.54 -.05 +1.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 69 16.54 269 16.56 16.02 +.34 -3.2sNthrim Q NRIM .96f 2.1 19 44.65 26.40 30 44.95 123 45.15 43.00 +2.05 +32.8 NorthropG N NOC 4.80 1.6 31 360.88 264.35 1120 294.39 5131 296.30 290.00 +3.07 -4.1 NStREur n N NRE .60 4.4 14.81 10.08 364 13.75 991 14.52 13.47 -.01 +2.4sNwstBcsh Q NWBI .68 3.7 20 18.36 15.06 258 18.34 1934 18.36 17.73 +.52 +9.6 NwstNG N NWN 1.88 2.9 69.50 51.50 102 65.10 533 65.60 63.25 +1.60 +9.1 NwstPipe Q NWPX 22.00 14.60 15 17.45 141 18.89 17.14 -1.10 -8.8 NorwCruis N NCLH 16 61.18 46.16 2498 52.49 10374 52.60 50.43 +1.88 -1.4 NorwdFn s Q NWFL .88 2.4 28 39.97 26.05 13 36.04 65 38.90 35.63 -1.41 +9.2 NovaLfstyl Q NVFY 3.10 1.06 38 1.69 790 1.98 1.62 -.15 -29.6 NovaMeas Q NVMI 16 32.00 22.35 147 27.63 493 28.44 27.08 -.40 +6.6 NovaBay rs A NBY 4.80 2.00 4 2.05 43 2.30 2.00 -.14 -46.8 NovaGld g A NG 5.05 3.35 2256 3.77 10990 4.42 3.63 -.56 -4.1tNovan n Q NOVN 7.33 2.46 28 2.45 138 2.64 2.42 -.14 -41.9sNovanta Q NOVT 70.50 36.80 163 71.10 553 71.75 67.35 +3.40 +42.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1361 83.04 8396 83.22 81.09 +.94 -1.1 Novavax Q NVAX 2.75 .96 2793 1.25 17970 1.46 1.24 -.18 +.8tNovelion rs Q NVLN 7.86 2.96 7 3.00 172 3.28 2.96 -.31 -3.8 NovoNord N NVO .96e 2.0 58.37 44.28 1240 47.46 8079 48.65 46.99 +1.06 -11.6 NovoCure n Q NVCR 38.65 16.10 404 35.45 1820 38.00 35.20 -.50 +75.5 NovumeS n Q NVMM 4.75 1.12 10 1.31 41 1.99 1.25 -.37 -71.0 NovusTher rs Q NVUS 8.61 3.12 4 4.93 64 5.65 4.75 -.76 +21.4 NOW Inc N DNOW 18.56 9.12 1211 16.67 6195 17.39 16.48 -.58 +51.1 NuSkin N NUS 1.47 1.8 38 88.68 53.50 214 79.75 2304 82.86 78.45 -1.63 +16.9 NuCana n Q NCNA 32.00 9.32 15 24.94 132 24.94 22.53 +1.94 +146.7sNuVasive Q NUVA 45 69.41 44.62 678 69.96 3803 70.02 64.22 +5.40 +19.6 NuanceCm Q NUAN 18.75 12.18 1080 16.68 9336 17.05 15.00 -.16 +2.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2155 62.38 14636 64.18 60.93 -1.07 -1.9 Nush EnhYl N NUAG 24.87 23.37 8 23.61 95 23.66 23.53 +.02 -3.3 Nush 1-5yr N NUSA 25.18 24.24 2 24.39 8 24.39 24.34 +.04 -1.5 NushLCGr N NULG 36.08 28.72 5 35.79 28 35.94 35.40 +14.7 NushLCVal N NULV 30.70 26.13 14 30.23 47 30.26 29.58 +.43 +5.8 NushMCGr N NUMG 33.28 26.53 4 32.89 22 33.00 32.45 +12.0 NushMCVal N NUMV 29.85 25.59 16 28.77 28 28.80 28.20 +.46 +2.0 NushSmCap N NUSC 31.78 25.30 8 31.60 41 31.61 31.06 +.18 +11.1sNushShTrm N NURE 27.75 23.57 2 27.87 8 27.87 27.09 +.62 +5.8 Nus AgBd n N NUBD 25.90 23.98 1 24.31 37 24.32 24.20 +.07 -2.5 NustarEn N NS 2.40m 8.7 27 41.78 19.22 396 27.68 3632 28.67 26.81 -.96 -7.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 27 24.04 92 24.15 23.93 -.07 -3.3 Nustar pfB N NSpB 1.91 8.3 25.75 20.00 13 22.88 84 22.98 22.79 +.04 +1.0 Nustar pfC N NSpC 26.43 22.31 13 25.19 502 25.26 24.95 +.26 -3.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 28 25.54 95 25.67 25.51 -.04 +2.2 Nutanix n Q NTNX 64.87 20.02 4577 53.59 12261 56.70 51.05 -.74 +51.9 NutriSyst Q NTRI 1.00 2.6 22 60.80 26.06 496 38.95 2343 41.75 38.75 -1.60 -26.0 Nutrien n N NTR 1.60 2.9 58.70 40.41 1096 55.96 5795 57.13 54.30 -1.10 +7.8 Nuvectra Q NVTR 23.66 7.60 296 20.85 1018 21.40 17.18 +2.71 +168.7 NuvNYVl2 n N NYV 15.50 13.22 0 13.63 9 13.63 13.56 +.16 -4.9 NuvCr22 n N JCO 10.10 9.26 39 9.52 303 9.64 9.37 +.10 +.3 Nuv Mun21 N NHA 10.20 9.29 8 9.52 116 9.52 9.36 +.14 +.8 NuvHiInO n N NMZ 13.91 12.28 88 13.07 551 13.16 13.04 +.02 -4.0 Nuv Pf22 n N JPT 27.14 23.01 16 23.21 71 23.33 23.07 +.07 -7.6 Nuv 11-21 n N JHB 10.15 9.42 59 9.62 341 9.69 9.56 +.10 -3.4 NuvCA V2 n N NCB 18.40 15.24 9 15.50 33 15.78 15.45 -.20 -8.8 NvHiInDc19 N JHD 10.30 9.72 41 9.83 331 9.85 9.81 +.02 -1.9 Nuv RE In N JRS 11.41 9.39 48 10.35 270 10.35 10.03 +.28 -8.1tNuvMO Pr N NOM 17.58 12.81 21 12.68 32 13.00 12.49 -.15 -9.1 NuvAllCEn N JMLP 1.37 16.8 9.62 6.79 28 8.14 222 8.31 7.98 -.09 -4.9tNuvAZ N NAZ .80 6.4 14.87 12.41 5 12.43 81 12.59 12.41 -.09 -12.1 NuvBldAm N NBB 1.34 6.5 22.13 19.95 23 20.52 178 20.57 20.40 +.11 -6.6 NBldAmOp N NBD 1.30 6.0 23.08 21.52 8 21.82 37 22.11 21.71 -.13 -5.3 NCaAMTFr N NKX .86 6.4 16.02 13.30 56 13.51 536 13.57 13.49 +.03 -12.1 NCADvA N NAC .91 6.8 15.40 13.18 161 13.49 1098 13.49 13.37 +.14 -5.7 NCalMunV N NCA .47 4.9 10.70 9.16 30 9.59 167 9.66 9.52 +.07 -5.9 NuvCASel N NXC .63a 4.5 17.17 13.51 6 13.97 68 14.31 13.82 +.13 -6.3 NCTPI N NTC .68a 5.9 12.43 11.38 9 11.68 61 11.78 11.61 +.06 -2.0 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 33 15.50 193 15.97 15.30 -.33 +6.2 NvCredStr N JQC .62 7.8 8.54 7.83 276 7.96 2192 7.97 7.88 +.08 -3.2 NvDvrsDiv N JDD 1.04 9.3 12.97 11.11 47 11.19 293 11.25 11.11 -.19 -9.0 NuvDivA N NAD .85a 6.4 14.46 12.92 187 13.21 1197 13.26 13.16 +.03 -6.0 NuvEnhM A NZF .83a 6.4 12.96 -4.1 NvDow30DO N DIAX 1.06 5.4 20.00 16.42 59 19.49 331 19.53 18.95 +.50 +3.5 NuEnMLP N JMF 1.35 12.0 12.97 9.65 87 11.28 689 11.49 10.92 -.09 -1.0 NEnhMuV N NEV .96a 6.8 15.25 13.18 41 14.06 226 14.50 14.06 +.01 -1.0 NuvFloat N JFR .72 7.0 11.87 10.21 258 10.34 839 10.44 10.30 +.05 -7.8tNuvFltOp N JRO .76a 7.4 11.87 10.12 138 10.23 1007 10.28 10.12 +.05 -10.3 NvGADiv2 N NKG .64a 5.7 13.55 11.15 26 11.26 77 11.30 11.23 +.03 -10.4 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 68 15.83 361 15.92 15.73 +.10 -6.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 28 9.85 121 9.90 9.85 -.01 -.6 NuvHIDec18 N JHA 10.10 9.67 22 9.83 216 9.86 9.82 +.02 -.8 NuvEnhMu N NVG 15.83 14.06 162 14.89 1353 14.95 14.82 +.15 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 87 12.17 519 12.21 12.17 +.04 -6.1 NuvAmtFr N NEA .75a 5.8 14.18 12.70 327 12.95 1332 13.02 12.93 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 65 12.48 423 12.56 12.44 -.01 -3.9 NvIntQMu N NIQ .57 4.5 13.49 12.22 35 12.53 109 12.57 12.45 +.06 -2.6 NMDPI N NMY .67a 5.5 13.21 11.88 9 12.14 104 12.21 12.08 +.02 -3.5 NvMAP N NMT .71a 5.8 14.95 12.03 9 12.30 68 12.37 12.26 +.04 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 24 12.62 122 12.66 12.58 +.02 -4.8tNuvMNMu N NMS .80 6.0 15.83 13.22 12 13.30 25 13.44 13.22 +.08 -9.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 31 23.69 85 23.89 23.63 +.09 -4.1 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 18 22.93 37 23.15 22.88 +.05 -3.4 NuvMultM N JMM .48 6.8 7.77 6.60 25 7.04 77 7.04 6.97 +.08 -7.6 NvMuI N NMI .50a 4.5 13.27 10.77 7 11.04 52 11.17 10.88 +.15 -4.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 374 9.56 1466 9.57 9.45 +.10 -5.6tNv AMT-Fr N NUW .78a 5.1 18.59 15.15 43 15.20 225 15.39 15.15 -.05 -11.9 NvNq100Dy Q QQQX 1.48 6.0 28.19 20.24 69 24.62 563 24.90 24.46 -.14 +1.7 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 65 13.07 270 13.12 13.05 +.03 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 87 12.52 258 12.55 12.47 +.04 -9.5 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.29 124 9.34 9.19 +.11 -2.2 NuvNYSel N NXN .55 4.3 14.30 12.58 4 12.80 28 12.90 12.73 -.06 -6.1 NNCPI N NNC .59a 4.8 13.67 12.06 13 12.27 76 12.30 12.23 +.02 -4.9 NOHQI N NUO .80 5.8 15.46 13.48 12 13.84 146 13.85 13.75 +.05 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 49 12.79 226 12.82 12.71 +.06 -2.7 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 17 23.28 127 23.47 23.11 +.02 -6.0 NvPfdInco N JPC .80 8.6 10.69 9.29 293 9.31 1153 9.45 9.29 -.05 -10.0tNuvQPf2 N JPS .70 8.0 10.47 8.75 399 8.79 2525 8.89 8.75 -.02 -13.8 NuvREAst N JRI 1.49a 9.2 18.75 15.75 35 16.26 247 16.34 16.08 +.02 -8.7 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 146 14.31 1086 14.36 14.04 +.01 +.4 NEqPrmG N SPXX 1.04 6.1 19.88 15.03 60 17.09 289 17.12 16.71 +.10 -1.3 NvSMM N NIM .31a 3.2 10.55 9.49 4 9.67 56 9.78 9.67 -.05 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 14 14.13 62 14.22 14.13 -.01 -3.4 NSTFI2 N NXQ .53a 3.9 14.33 13.28 18 13.52 82 13.67 13.52 -.10 -3.0 NSTFI3 N NXR .55a 3.8 15.69 14.04 18 14.61 73 14.70 14.51 +.14 -3.8 NuvSnIn N NSL .42 6.8 6.83 6.10 100 6.14 519 6.16 6.11 +.03 -5.7 NuShDCrd N JSD 1.16a 6.9 17.83 16.45 16 16.83 149 16.94 16.65 +.27 +1.2 Nv TA Div N JTD 1.23 7.1 18.44 15.87 11 17.27 77 17.31 17.11 -1.8 NvTxATR N JTA 1.04 7.7 14.69 12.57 10 13.40 138 13.48 13.26 +.02 -3.9 NTXQI N NTX .65 5.1 14.94 12.42 7 12.79 66 12.89 12.77 -10.8 NVAPI N NPV .65a 5.3 13.46 12.08 3 12.30 48 12.31 12.23 +.10 -4.1 NuverEnv n A NES 26.50 9.00 12 9.40 54 10.11 9.40 -.23 -48.3 Nvidia Q NVDA .60 .2 46 269.20 157.37 28534 244.82 89017 263.64 243.73 -9.97 +26.5 NxStageMd Q NXTM 29.37 22.70 413 28.15 2069 28.54 28.03 -.15 +16.2 Nxt-ID rs Q NXTD 8.59 1.01 72 1.62 1242 1.70 1.50 -.02 -53.7tNymoxPh Q NYMX 4.60 2.53 146 2.65 1034 3.19 2.53 -.54 -19.7O -:O2Micro Q OIIM 2.15 1.30 18 1.90 141 2.05 1.90 -.10 +13.8sOFG Bncp N OFG .24 1.4 13 17.70 7.80 351 17.60 2532 17.75 16.70 +.75 +87.2 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 3 24.68 61 24.79 24.15 +.22 +2.3 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 2 24.38 13 24.44 23.99 +.17 +10.5 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.89 19 24.96 24.54 +.09 +10.9 OFS Cap Q OFS 1.36a 11.3 10 13.64 10.41 31 12.05 178 12.05 11.75 +.22 +1.3 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 4 24.83 40 24.90 24.76 +.03 -.3sOGE Engy N OGE 1.33 3.5 20 37.56 29.59 2208 37.56 10045 37.69 36.23 +.67 +14.1 OHA Inv Q OHAI .08 5.5 36 1.68 .85 8 1.45 133 1.55 1.40 +.02 +26.1sONEGas N OGS 1.84 2.3 24 79.51 62.20 250 80.03 923 80.09 76.44 +3.35 +9.2 OP Bancp n Q OPBK 14.10 11.54 40 12.55 177 12.80 12.41 -.13 +.8sOReillyAu Q ORLY 22 329.21 186.82 474 329.96 2982 330.21 314.08 +11.02 +37.2 OSI Sys Q OSIS 69 96.64 50.50 114 77.58 631 79.76 76.45 -1.77 +20.5 OakVlyBcp Q OVLY .26e 1.3 17 25.65 14.55 5 20.09 17 20.89 19.96 -.21 +2.8 OaktreeC N OAK 3.59e 8.7 12 48.05 38.80 144 41.05 1404 41.45 40.55 +.10 -2.5 OaktrSpL Q OCSL .38 7.6 5.91 4.17 347 5.02 1507 5.04 4.95 +.04 +2.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.81 31 24.94 24.42 +.11 -1.5 OaktStInco Q OCSI .62f 7.1 11 9.06 7.03 31 8.78 282 8.87 8.60 +.03 +4.5sOasisMid n N OMP 1.64f 6.9 53 24.21 15.57 26 23.80 242 24.21 22.96 +.50 +36.5 OasisPet N OAS 13.90 6.69 6942 12.08 38852 12.99 11.57 -.96 +43.6 OasmiaPh n Q OASM .02p 3.17 .80 16 1.75 58 1.87 1.65 +.05 +98.3 ObalonT n Q OBLN 10.40 1.46 22 1.71 328 2.11 1.65 -.05 -74.1 ObsEva n Q OBSV 20.35 6.15 30 11.97 189 14.84 11.74 -3.04 +22.6 Obsidian g N OBE 1.44 .82 242 .99 2964 .99 .94 +.01 -20.4 OcciPet N OXY 3.12f 4.0 87.67 58.44 4795 78.55 28582 79.91 76.84 -.23 +6.6 OceanBio Q OBCI .05e 5.71 3.26 16 3.79 135 4.17 3.61 +.01 -12.7 OceanPw h Q OPTT 2.54 .66 566 .76 3185 .79 .67 +.09 -30.9 vjOceanR rs Q ORIG 109.47 20.22 218 25.75 1555 26.57 24.47 +.15 -3.9 Oceaneerg N OII .60 2.4 27.66 17.11 588 25.41 3315 26.52 25.01 -.97 +20.2 OceanFst Q OCFC .60 2.0 17 30.90 24.02 265 29.34 1044 29.60 28.59 +.52 +11.8 Och-Ziff N OZM .87e 44.6 22 3.95 1.88 184 1.95 1240 2.05 1.93 -.02 -22.0 Oclaro Q OCLR 14 10.20 5.61 1510 9.04 7219 9.18 8.85 +34.1 OconeeFed Q OFED .40 1.5 30 30.49 25.55 0 27.03 7 27.03 26.66 +.32 -5.8 OcularTher Q OCUL 8.28 3.30 352 6.00 1730 6.59 5.97 -.22 +34.8 OcwenFn N OCN 4.84 2.66 740 4.30 2701 4.31 4.11 +.08 +37.4 OdonateT n Q ODT 32.00 15.15 17 19.03 218 20.69 18.25 -23.9 OdysMr rsh Q OMEX 13.75 3.17 59 8.29 193 8.49 6.82 +.93 +119.9 OfficeDpt Q ODP .10 3.1 7 4.65 2.00 3332 3.24 22653 3.28 2.96 +.25 -8.5 OhioValB Q OVBC .84 1.8 30 56.15 29.05 20 46.40 63 52.20 44.45 -3.25 +14.9 OhrPhar h Q OHRP 2.18 .15 410 .18 1256 .19 .15 +.03 -90.3tOi SA C N OIBR/C 9.71 3.68 451 3.83 4805 4.04 3.68 -.01 -32.0 OilStates N OIS 38.95 20.23 197 31.10 2072 33.20 30.68 -1.95 +9.9 Oil-Dri N ODC .96f 2.3 45 50.82 35.42 7 40.97 21 42.07 40.13 -.26 -1.3 Okta n Q OKTA 61.00 23.43 706 55.23 4468 56.51 53.57 -.88 +115.7 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 399 146.80 2004 148.70 140.51 +.22 +11.6 OldLnBc Q OLBK .40f 1.2 18 35.72 26.17 29 34.19 226 34.91 33.93 -.72 +16.1 OldNBcp Q ONB .52 2.6 26 20.55 15.38 740 19.75 3790 19.83 19.30 +.40 +13.2 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 28.43 41 29.88 27.70 -.53 -4.4 OldRepub N ORI .78 3.6 19 22.34 17.92 1183 21.95 5515 21.98 21.27 +.52 +2.7 OldSecBc Q OSBC .04 .3 16 16.30 10.75 46 15.40 378 15.60 14.90 +.30 +12.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.58 3 10.60 10.57 +.03 +1.5 Olin N OLN .80 2.7 9 38.84 27.68 1427 29.70 4965 29.86 28.54 +.19 -16.5 Ollies n Q OLLI 35 77.50 41.31 413 74.45 2031 74.90 71.05 +3.10 +39.8 OlympStl Q ZEUS .08 .4 8 25.84 16.58 115 20.99 504 22.86 20.22 -1.67 -2.3 OmegaFlex Q OFLX .96f 1.1 50 95.00 53.50 11 87.32 73 90.22 86.00 -.54 +22.3 OmegaHlt N OHI 2.64 8.1 12 32.98 24.90 1326 32.72 7943 32.72 31.04 +1.68 +18.8 Omeros Q OMER 25.20 8.36 509 20.92 3478 21.31 17.80 +3.19 +7.7 Omnicell Q OMCL 65.55 39.75 261 64.60 1745 65.00 62.00 +.70 +33.2 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1324 68.59 7723 69.65 67.22 +.74 -5.8tOmnova N OMN 11.90 8.30 212 9.00 655 9.00 8.30 +.65 -10.0 OnDeckCap N ONDK 9.41 4.11 407 9.00 2940 9.13 7.90 +.38 +56.8 OnSmcnd Q ON 10 27.10 15.66 3905 20.32 28836 21.54 19.97 -1.02 -3.0 OnTrack Q OTIV 2.94 .93 30 1.05 518 1.11 1.00 -.05 -22.8 OncoMed Q OMED 5.56 1.74 11 2.48 257 2.50 2.32 +.06 -39.5tOncobiolog Q ONS 2.30 .78 9 .78 34 .86 .78 -.06 -40.4 OncoCyte n A OCX 7.64 1.10 43 2.35 426 2.90 2.35 -.25 -49.5 OncolBio n Q ONCY 7.40 4.00 19 4.34 240 5.31 4.16 -.50 -30.7 Onconva rs Q ONTX 2.83 .33 114 .41 3105 .46 .40 -.03 -72.7 OncoSec rs Q ONCS 2.95 .88 568 1.52 5721 1.64 1.40 +.01 -6.5 OneGpHosp Q STKS 3.10 1.32 2 2.95 104 3.02 2.68 +.10 +23.4 OneHorz rs Q OHGI 3.38 .20 278 .26 1169 .30 .25 -.01 -81.1 180 DgrCap Q TURN 2.50 1.51 34 2.31 188 2.45 2.27 -.06 +17.3sOneLibrty N OLP 1.80 6.2 18 29.43 21.02 60 29.04 221 29.44 28.00 +.73 +12.0 OneStopS n Q OSS 6.25 3.17 3 3.90 69 4.16 3.68 -.23 -20.1s1800Flowrs Q FLWS 25 15.00 7.80 76 14.45 684 15.00 14.05 -.10 +35.0 OneSmart n N ONE 16.00 8.56 500 8.96 1877 10.72 8.56 -1.41 -17.9 OneSpan Q OSPN 93 23.35 11.05 205 17.70 754 17.95 17.13 +.40 +27.3 OneMain N OMF 17 37.29 23.70 346 35.23 1910 35.79 34.42 -.43 +35.6 ONEOK N OKE 3.30f 4.9 49 71.99 49.65 1552 67.52 15575 69.08 66.53 -1.38 +26.3 Ooma n N OOMA 16.90 7.40 30 16.25 172 16.65 15.80 +.05 +36.0 OpenText s Q OTEX .61f 1.6 21 40.31 31.21 357 38.83 2592 39.39 38.32 -.15 +8.9tOperaLtd n Q OPRA 15.62 10.22 181 10.97 1520 13.73 10.22 -2.39 -16.3 OpesAcq n Q OPES 9.98 9.66 9.80 110 9.80 9.76 +.02 +1.2 OpesAcq un Q OPESU 10.15 9.11 10.15 15 10.15 10.15 +1.3 OpGen n rs Q OPGN 10.25 1.62 69 1.78 246 1.87 1.76 +.01 -61.9 Ophthotech Q OPHT 1 4.50 2.25 108 2.39 611 2.48 2.31 -.05 -23.4 OpiantPh n Q OPNT 51.90 12.75 12 16.28 66 17.12 15.21 +1.17 -29.1 OpkoHlth Q OPK 7.24 2.66 2523 5.61 17731 5.63 5.16 +.19 +14.5 OppLgCap N RWL .72e 1.3 55.31 45.76 34 53.58 317 53.68 52.29 +.84 +4.3sOpp RUT n N OMFS 28.14 24.71 28.14 2 28.14 27.78 +.41 +7.8 OppMidCap N RWK .59e .7 64.10 53.65 10 63.52 46 63.56 62.18 +.40 +4.6sOppSmCap N RWJ .59e .8 77.54 60.34 8 77.36 61 77.54 75.90 +.96 +10.7sOppUltDiv N RDIV 1.15e 3.0 39.00 32.12 211 38.95 1012 39.02 38.04 +.49 +6.4sOpR1000L n N OVOL 26.92 24.80 0 27.27 0 27.27 27.27 +.35 +5.1 OpR1000S n N OSIZ 27.55 25.05 27.30 +4.0sOp R1000D n N OMFL 28.03 24.74 26 28.15 39 28.15 27.64 +.14 +7.9tOpIntRev n N REFA 30.89 25.68 1 25.94 5 26.00 25.68 -.22 -6.9 OpGlbRv n N RGLB 30.09 26.33 26.40 1 26.40 26.40 -.95 -5.3 Opp Rev n N ESGL 33.09 28.18 0 31.99 3 31.99 31.38 +.48 +3.0 OppGlRv n N ESGF 33.63 29.00 29.59 2 29.85 29.59 -.52 -5.7 OppenFin N RWW .58e .8 74.63 58.96 0 68.25 4 68.25 67.00 +.59 -1.1tOpEMRev n N REEM 30.65 24.68 1 25.23 12 25.33 24.68 -.90 -9.2 OppenHldg N OPY .44 1.4 34.00 15.35 56 32.25 438 34.00 31.85 -1.50 +20.3tOptiNose n Q OPTN 30.00 12.51 407 13.80 6555 21.05 12.51 -7.18 -27.0 Optibase Q OBAS 9.50 6.40 8.65 13 9.25 7.55 +.85 +8.7 OptCable Q OCC .08 2.2 4.30 2.13 2 3.68 28 3.85 3.40 -.09 +52.9 OptimBk h Q OPHC 13.96 1.85 4 5.35 44 5.74 5.01 -.15 +13.8 OpusBank Q OPB .52e 1.8 19 30.95 21.06 638 28.65 1197 29.03 28.15 +.20 +4.9 Oracle N ORCL .76 1.6 55 53.48 42.57 11412 48.36 63340 48.59 47.53 +.04 +2.3tOramedPh Q ORMP 11.34 4.66 10 4.73 149 5.08 4.66 -.05 -47.4 Orange N ORAN .41e 2.5 18.57 15.89 241 16.19 1169 16.33 15.98 -.03 -7.0 OraSure Q OSUR 32 23.01 12.86 304 16.36 1657 16.95 15.86 -.40 -13.3 Orbcomm Q ORBC 11.95 8.50 505 10.95 2794 11.13 10.69 +.02 +7.6 Orbotch Q ORBK 22 65.75 36.49 249 63.99 1197 64.85 62.93 +.68 +27.4 OrchidIsl N ORC 1.08e 13.8 41 10.47 6.77 733 7.80 4015 8.14 7.73 -.18 -15.9tOrchidsPP A TIS 1.40 54.9 4 15.74 .70 609 2.55 28720 3.27 .70 +1.75 -80.1 Organovo Q ONVO 2.38 .91 619 1.26 2940 1.27 1.05 +.13 -6.0 Orgenesis n Q ORGS 16.80 6.00 17 6.82 116 7.12 6.62 -.09 -50.8tOrignAg rs Q SEED 19.60 6.40 64 6.18 177 6.87 6.12 -.53 -27.3 OrigBcp n Q OBNK .13 .3 42.31 36.12 86 40.81 310 41.24 38.86 +.60 +8.8 OrionEngy Q OESX 1.25 .70 11 .97 154 1.00 .90 +.02 +10.0 OrionECarb N OEC .72 74 36.55 20.15 465 34.00 1940 35.35 33.10 -.45 +32.8 OrionGpHl N ORN 9.83 5.17 186 9.20 1359 9.27 8.57 +.15 +17.5 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 258 16.35 876 16.40 15.85 +.35 -.3 Orix N IX 100.03 77.59 24 78.76 117 80.20 78.34 -.03 -7.1 OrmatTc N ORA .49 1.0 30 70.68 45.79 133 51.30 882 51.78 49.36 -.44 -19.8 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 13 25.60 33 25.75 25.00 +.10 +1.4sOrthoPed n Q KIDS 31.39 14.00 93 30.56 348 31.80 26.81 +2.97 +59.2 OrthoMed Q OFIX 72 61.98 46.02 358 54.23 1073 54.62 52.25 +.27 -.9sOshRusS n N OUSM 28.35 24.76 12 28.42 93 28.46 27.88 +.40 +5.1 OshIntQ n N ONTL 29.06 25.73 3 26.43 8 26.52 26.03 +.05 -4.4tOshkoshCp N OSK .96 1.4 16 100.26 66.77 705 70.64 3663 70.88 66.77 +.49 -22.3tOsirisTher n Q OSIR 11.93 7.30 21 8.56 420 10.00 7.30 -.34 -21.1tOsiskoGl n N OR .20 14.39 7.91 827 8.05 4226 8.88 7.91 -.82 -30.4sOspyEn A n Q OSPR 11.25 9.47 632 11.16 5344 11.25 10.09 +.26 +16.3sOspreyE un Q OSPRU 12.40 9.26 11 13.15 21 16.20 11.90 +1.45 +32.2 OssenInn rs Q OSN 18 8.90 1.50 233 2.88 252 2.88 2.31 +.50 Otelco Q OTEL 10 17.75 8.15 6 16.60 60 17.71 15.14 +1.42 +24.3 Otonomy Q OTIC 21.15 2.80 81 3.05 534 3.50 3.00 -.45 -45.0 OttawaBc n Q OTTW .20 1.4 53 14.99 13.61 7 13.80 30 13.80 13.66 +.10 -4.4 OtterTail Q OTTR 1.34 2.7 24 49.75 39.00 43 49.50 271 49.60 48.00 +1.05 +11.4 OutfrontM N OUT 1.44 7.4 11 25.30 17.75 1101 19.33 5837 19.37 18.63 +.50 -16.7 OvaScience Q OVAS 1.65 .70 269 .80 1556 .84 .74 -.02 -42.7 OverSh rs N OSG 4.16 1.67 2112 3.30 4254 3.60 3.20 -.27 +20.4 Overstk Q OSTK 89.80 18.35 2221 30.03 19831 42.20 29.55 -11.63 -53.0 Ovid Th n Q OVID 12.44 5.59 56 6.87 278 7.12 5.95 +.71 -30.4 OwensMin N OMI 1.04 6.5 10 29.85 14.07 877 15.89 5310 16.02 14.12 +1.78 -15.8 OwensCorn N OC .84 1.4 18 96.52 56.25 842 58.28 5123 58.73 57.00 -.23 -36.6 OwensIll N OI 20 25.90 16.22 796 17.47 4334 17.77 17.09 -.23 -21.2 OwensRM A ORM .80f 4.5 12 18.72 13.71 11 17.64 88 17.74 17.00 +.47 +10.2 Oxbridge Q OXBR .48 24.0 4 5.95 1.00 15 2.00 76 2.10 1.85 -.09 -7.0 Oxbrdge wt Q OXBRW .50 .06 .15 +50.0 OxfordImm Q OXFD 17.43 10.00 60 13.98 266 14.70 13.93 -.49 +.1 OxfordInds N OXM 1.36 1.4 23 97.19 57.36 86 93.88 461 96.35 92.48 -.91 +24.9 OxfordLn Q OXLC 1.62 14.5 11.74 9.11 241 11.20 1483 11.45 11.10 -.22 +11.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.42 13 25.45 25.35 +.02 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.05 1 25.55 16 25.67 25.47 +.08 +1.4 OxfSqCap Q OXSQ .80 11.1 6 7.48 5.15 60 7.19 440 7.24 7.10 +25.3P-Q:P&F Inds Q PFIN .20 2.6 8.88 5.74 14 7.81 22 8.50 7.48 -.62 -6.8 PAM Q PTSI 53 67.00 17.12 11 59.61 86 67.00 57.05 -3.08 +73.1 PB Bncp Q PBBI .24 2.0 12.20 10.00 4 11.85 11 11.90 11.15 +.65 +10.2 PBF Engy N PBF 1.20 2.6 14 51.42 19.46 1804 45.61 9766 49.49 45.26 -2.55 +28.7 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 17 21.55 377 22.40 21.30 -.20 +2.9 PC Cnnctn Q CNXN .34e 18 39.79 22.66 48 38.70 315 38.70 36.85 +1.22 +47.7tPC-Tel Q PCTI .22 5.3 7.85 4.12 25 4.18 371 4.63 4.12 -.26 -43.3 PCM Fund N PCM .96 8.2 12.13 10.15 25 11.66 180 11.73 11.41 +.07 +.8 PCM Inc Q PCMI 25.23 6.90 232 22.85 906 24.20 22.46 -.80 +130.8 PCSB Fn n Q PCSB .03p 53 22.34 16.50 28 20.52 230 20.57 20.07 +.37 +7.7 PDC Engy Q PDCE 66.20 36.74 840 51.55 5824 55.35 49.40 -3.49 PDF Sol Q PDFS 28 18.48 9.27 117 9.66 799 10.32 9.33 -.29 -38.5 PDL Bio Q PDLI .20 8.6 4 3.55 2.27 1304 2.33 5565 2.40 2.27 -.06 -15.0 PDL Cmt n Q PDLB 16.95 14.46 7 14.80 35 14.93 14.66 -.05 -2.5 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 8235 45.25 33084 45.87 42.36 +2.58 +.9 PGT Inc N PGTI 32 25.70 12.36 356 24.95 1812 25.35 23.90 +.30 +48.1 PHH Corp N PHH 14.32 8.01 51 10.92 317 10.95 10.88 +.03 +6.0tPHI vtg Q PHII 13.95 7.11 8.54 19 8.69 7.11 +.39 -27.0tPHI nv Q PHIIK .20 2.4 13.39 7.11 28 8.23 353 8.48 7.11 +.59 -28.9 PICO Hld s Q PICO 5.00e 14.57 10.38 47 12.50 364 12.60 12.00 +.35 -2.3 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 50.00 33 50.03 49.92 +.04 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 15 51.41 121 51.46 51.40 -.01 -1.0 Pim15TIPS N LTPZ .42e .6 69.37 64.47 11 66.71 91 66.93 66.24 -.03 -3.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.17 10 57.26 57.08 -.05 -1.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.61 46 99.90 99.46 -.01 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 65 103.11 413 103.21 102.97 +.15 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 151 100.19 1572 100.27 99.85 +.29 -.3 PimIGBd N CORP 3.12a 3.1 106.25 97.04 59 101.26 191 101.43 100.83 +.08 -4.2 PimShMat N MINT .82e .8 101.87 101.35 474 101.53 2866 101.55 101.50 +.02 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.93 143 53.02 52.65 +.20 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 13 50.02 40 50.07 49.76 +.06 +.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 2 113.48 13 114.50 112.50 -.21 -6.5sPJT Part n N PJT .20 .3 61.18 35.47 209 58.08 678 61.18 57.35 -1.55 +27.4 PLDT Inc N PHI 1.60e 6.1 34.51 21.58 39 26.35 223 26.35 24.96 +1.06 -12.4 PLX Phr rs Q PLXP 9.41 3.20 2 3.37 8 3.90 3.35 -.22 -51.2 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 102 27.70 250 27.70 27.41 +.25 -2.1 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 13 25.08 85 25.27 25.00 +.23 -1.1 PNC N PNC 3.80f 2.6 13 163.59 119.77 993 144.55 7963 145.17 141.55 +1.00 +.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 14 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 45

PNM Res N PNM 1.06 2.6 20 46.00 33.75 408 40.65 2271 40.95 39.45 +.85 +.5 POSCO N PKX 93.12 67.17 126 70.19 615 71.55 68.14 -1.69 -10.2 PPDAI n N PPDF 13.68 3.82 1001 4.85 4096 4.98 3.95 +.82 -31.8 PPG s N PPG 1.92f 1.8 19 122.07 100.36 773 108.42 5542 108.75 105.44 +.96 -7.2 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 4 25.19 86 25.31 25.16 -.02 -1.6 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 5068 29.88 25345 29.93 28.76 +1.04 -3.5 PQ GrpH n N PQG 36 18.69 12.88 125 17.87 1032 18.01 17.09 +.20 +8.6 PRA Grp Q PRAA 54 43.75 25.72 174 37.05 1465 38.90 36.55 -.30 +11.6 PRA Hlth Q PRAH 63 108.02 73.23 929 101.68 3091 103.73 100.01 +.26 +11.7 PRGX Glbl Q PRGX 10.30 5.78 89 9.05 212 9.30 8.70 -.05 +27.5 PS BusPk N PSB 4.20f 3.2 27 137.60 107.91 89 131.63 345 132.61 127.29 +2.80 +5.2 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 1 25.07 11 25.09 24.98 +.11 -.7 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 5 24.95 19 25.01 24.75 +.02 -1.4 PS BusP pfY N PSBpY 24.78 22.04 8 23.01 78 23.04 22.72 +.09 -6.5 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 6 23.65 69 23.70 23.31 +.10 -6.4 PS BsPk pfW N PSBpW 25.77 22.23 4 23.44 35 23.50 23.12 +.17 -7.2 PTC Inc Q PTC 100.79 52.55 677 92.31 3860 95.45 90.91 -1.99 +51.9 PTC Thera Q PTCT 52.95 14.56 733 42.35 3746 45.15 41.58 -1.29 +153.9 PVH Corp N PVH .15 .1 18 169.22 118.66 817 149.19 3321 154.50 147.54 -4.55 +8.7 PacWstBc Q PACW 2.40 4.7 15 55.86 43.08 1318 51.15 4991 52.15 50.26 +.80 +1.5 Paccar Q PCAR 1.12 1.7 11 79.69 59.82 2425 67.16 10695 67.53 63.32 +3.88 -5.5 PcrTrnd750 N PTLC 30.85 25.96 90 30.74 834 30.79 30.22 +.20 +7.4 PcrTrnd450 N PTMC 33.34 27.70 58 33.17 501 33.29 32.53 +.24 +6.6 PcrTrnd100 N PTNQ 35.62 27.23 86 34.93 281 35.33 34.56 -.13 +15.5 PacrCash n N GCOW 34.59 29.33 12 30.98 158 31.09 30.45 +.07 -1.6tPacrTrendp N PTEU 33.39 26.51 13 27.06 137 27.35 26.51 -.28 -11.9 Pacr Wlth n N PWS 27.67 23.99 1 25.94 80 26.30 25.69 -.30 +2.8 Pac Cash n N CALF 32.73 22.60 2 29.76 32 29.84 29.25 +.33 +14.0 PacDvCsh n N ICOW 31.03 26.62 9 27.31 40 27.31 26.71 +.06 -6.9 PacBiosci Q PACB 5.70 2.02 874 4.19 5306 4.59 4.11 -.21 +58.7 PacCityF n Q PCB 20.50 19.50 21 19.85 392 20.12 19.50 -.13 -.7 PacifCstOil N ROYT .15e 6.3 6 2.75 1.36 47 2.35 494 2.39 2.27 -.04 +21.1tPacEthanol Q PEIX 6.06 2.00 297 2.05 3519 2.40 1.98 -.30 -54.9 PacGE pfA A PCGpA 1.50 6.1 33.05 21.19 43 24.65 71 25.06 24.20 -.10 -12.6 PacGE pfB A PCGpB 1.37 6.1 33.00 22.05 3 22.70 9 23.38 22.60 -.60 -12.2 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.15 3 21.20 21.10 -.10 -14.0tPacGE pfD A PCGpD 1.25 6.3 26.74 19.88 3 20.00 26 20.50 19.88 -.35 -17.2tPacGE pfE A PCGpE 1.25 6.1 29.48 19.75 20.47 12 20.78 19.75 -.03 -16.9 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 1 19.85 5 20.21 19.79 -.15 -19.2 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 1 18.94 5 19.10 18.94 -.13 -17.9 PacGE pfI A PCGpI 1.09 5.8 26.84 18.88 4 18.90 5 19.00 18.90 -.08 -16.2 PacMerc Q PMBC 22 10.10 7.60 10 9.85 118 9.95 9.70 -.15 +12.6 PacPreBc Q PPBI .15p 22 46.05 32.05 200 38.55 1571 38.90 37.15 +1.05 -3.6sPaciraPhm Q PCRX 48.40 26.95 905 46.35 3194 48.40 45.35 +.40 +1.5 PackAmer N PKG 3.16f 2.8 18 131.13 106.49 646 111.61 3337 112.04 107.39 +1.05 -7.4 Pagsegur n N PAGS 39.97 24.57 2681 26.76 10902 28.53 25.67 -1.63 -15.6tPainThr rs Q PTIE 12.80 .98 2962 .92 33094 2.34 .88 -.21 -77.1 PalatinTch A PTN 1.59 .39 631 .96 3625 .98 .91 +.04 +11.8 PaloAltNet N PANW 219.38 126.82 953 213.09 7719 215.24 204.10 +.47 +47.0tPampaEng N PAM 72.98 31.07 456 31.52 3512 35.40 30.68 -3.71 -53.2 PanASlv Q PAAS .14 .9 20 19.56 13.99 2035 15.82 9431 16.93 15.32 -1.15 +1.7 Pandora N P 8.78 4.09 5971 8.02 34738 8.26 7.75 +.08 +66.4 PangaeaL Q PANL 2 8.40 2.13 6 3.15 83 3.40 3.15 -.23 -14.4 PanhO&G N PHX .16 .9 25.30 17.65 24 18.45 97 19.46 18.00 -.90 -10.2 PapaJohns Q PZZA .90 2.0 18 80.80 38.05 2025 43.93 10128 44.84 40.36 +3.67 -21.7 PapaMurph Q FRSH 13 6.50 4.01 13 5.37 57 5.45 5.20 +.12 -.2sParTech N PAR 56 23.67 7.31 509 23.12 1105 25.20 21.25 +1.85 +147.3tParaGold n A PZG 3 1.80 1.12 45 1.09 166 1.15 1.08 -.04 -16.2 ParamtGp N PGRE .40 2.5 16.61 13.70 1148 15.97 7182 16.05 15.43 +.46 +.8 ParatekPh Q PRTK 29.00 9.38 356 10.20 2802 10.30 9.40 +.20 -43.0 Paretem rs A TEUM 3.59 .54 760 2.56 5677 2.64 2.37 -.10 +23.7 ParkCity Q PCYG 40 13.40 6.75 30 8.00 134 8.30 7.95 -.25 -16.2 ParkEl N PKE .40 1.9 17 24.16 15.07 30 21.31 423 22.05 21.07 -.69 +25.0 ParkHot n N PK 2.20f 6.7 33.14 23.91 1907 32.91 11329 32.92 31.40 +1.38 +14.5 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 19 110.00 139 112.88 109.43 -.30 +5.8 ParkOh Q PKOH .50 1.3 17 47.90 34.95 41 39.65 140 40.78 38.70 -.30 -13.7 ParkeBcp Q PKBK .56f 2.5 16 24.80 16.50 26 22.40 90 23.75 21.65 -1.30 +19.9tParkDrl rs N PKD 21.60 3.11 36 3.18 450 3.74 3.08 -.52 ParkerHan N PH 3.04 1.8 21 212.80 152.47 792 169.57 5350 169.67 163.70 +1.57 -15.0 ParsleyEn N PE 47 33.43 21.12 5463 28.37 25362 30.30 27.69 -1.91 -3.6 PrtnrCm Q PTNR 17 6.60 3.23 1 3.95 23 4.06 3.77 +.06 -35.8 PartRe pfF N PREpF 1.47 5.8 26.18 24.68 1 25.37 9 25.37 25.29 +.07 -.9 PartRe pfG N PREpG 1.63 6.1 27.44 25.81 1 26.49 8 26.49 26.31 +.07 -1.3 PartRe pfH N PREpH 1.81 6.5 29.54 26.81 8 27.86 42 27.86 27.63 +.09 -2.8 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.47 14 25.47 25.29 +.20 -3.0 PartyCity n N PRTY 14 16.95 9.50 752 15.15 6960 15.40 14.50 +.05 +8.6 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 15.40 2 15.56 15.15 +.27 PatrkInd s Q PATK 20 72.35 45.30 185 61.35 931 64.75 61.00 -.75 -11.7 PatrNBc rs Q PNBK .04 .2 29 21.15 16.30 0 19.80 0 19.80 19.80 -.19 +10.9 PatriotTr n Q PATI 14 23.80 16.72 0 21.21 24 21.95 20.16 -.74 +22.0 PatternEn Q PEGI 1.69 8.4 15 26.56 16.58 1329 20.08 7733 20.09 18.73 +1.31 -6.6 Patterson Q PDCO 1.04 4.4 10 40.90 20.57 1545 23.53 7396 23.76 22.14 +1.08 -34.9 PattUTI Q PTEN .16 .9 25.03 14.60 2381 16.99 14704 17.34 15.72 +.07 -26.2 Pavmed n Q PAVM 9.31 .87 914 1.44 2252 1.53 1.36 -37.0 Paychex Q PAYX 2.24 3.1 28 73.10 54.43 2925 72.32 10788 72.42 69.81 +1.30 +6.2sPaycomSft N PAYC 138.69 69.60 755 139.87 3365 140.37 132.60 +4.11 +74.1sPaylocity Q PCTY 68.50 41.15 504 68.92 1681 69.18 62.88 +1.27 +46.1 PayData rs Q PYDS 4.10 1.30 9 1.75 282 1.98 1.57 -.20 -30.8 PayPal n Q PYPL 54 92.35 58.27 6187 85.45 34412 88.50 84.22 -1.56 +16.1 pdvWirelss Q PDVW 39.75 22.50 32 33.40 248 33.45 30.60 +1.10 +4.0 PeabodyE n N BTU .60 1.4 47.84 26.73 1120 41.70 5587 43.47 40.47 -1.67 +5.9 PeakRsts Q SKIS .28 5.7 5.78 4.10 3 4.95 22 5.10 4.95 -.15 -8.3 PeapkGl Q PGC .20 .6 19 38.00 29.24 122 32.98 359 33.36 31.95 +.13 -5.8 Pearson N PSO .80e 6.9 12.73 7.62 225 11.63 1126 11.79 11.52 +.03 +18.4 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 560 38.94 2374 39.02 37.22 +1.42 +4.8 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 2 25.28 4 25.36 25.03 +.25 Pebbleb pfD N PEBpD 2.09 8.1 26.43 24.11 8 25.65 12 25.65 25.00 +.65 -.4 Pedevco rs A PED 4.44 .26 152 1.72 791 2.24 1.63 -.40 +437.5 Pegasyst Q PEGA .12 .2 67.95 45.40 308 59.70 2695 60.93 58.40 -.20 +26.6 Pembina g N PBA 1.56 26 36.99 29.28 345 35.37 1957 35.89 34.84 +.25 -2.2 PnnNtGm Q PENN 34 36.90 20.05 1546 33.05 5351 33.51 30.22 +1.58 +5.5 PennVa n Q PVAC 96.13 32.49 92 78.31 752 82.27 74.93 -1.13 +100.2 PennantPk Q PNNT .72 9.3 9 7.80 6.29 261 7.72 1319 7.75 7.60 +.04 +11.7 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 100 13.63 484 13.79 13.56 -.01 -.7tPenney N JCP 30 4.75 1.75 46436 1.79 189853 2.65 1.60 -.63 -43.4 PennsWd Q PWOD 1.88 4.1 17 50.00 39.59 11 45.49 39 46.49 45.11 -.34 -2.3 PennaRE N PEI .84 7.9 14 12.52 8.86 819 10.68 3946 10.71 9.96 +.56 -10.2 PenRE pfB N PEIpB 1.84 7.5 25.63 20.21 4 24.58 23 24.69 24.29 +.08 -2.4 PenRE pfC N PEIpC 1.80 7.6 26.63 19.44 3 23.82 32 23.88 23.43 +.40 -8.0 PenRE pfD N PEIpD 1.72 7.5 25.83 19.01 12 22.97 47 22.99 22.55 +.27 -8.5 PennyMFn N PFSI .47p 8 25.20 16.40 99 21.50 485 21.65 20.65 +.20 -3.8 PennyMac N PMT 1.88 9.5 21 19.93 14.87 305 19.79 1373 19.86 19.46 +.28 +23.1 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 11 25.27 59 25.29 25.20 +.03 +.2 PennyM pfB N PMTpB 25.45 23.68 5 25.15 82 25.23 25.00 -.03 -.1 PensarAc n Q WRLS 10.17 7.75 0 9.95 308 9.95 9.85 +.05 +2.9 Penske N PAG 1.40f 2.7 12 54.83 38.33 231 51.89 1208 52.23 49.80 +1.33 +8.4tPentair N PNR .70 1.6 13 74.84 41.00 1410 42.80 9195 43.42 41.00 -.48 -39.4 Penumbra n N PEN 167.35 81.50 337 125.70 1614 129.00 118.60 +1.35 +33.6 PeopUtdF Q PBCT .70 3.7 16 20.26 15.97 8316 18.72 18210 19.00 18.24 +.32 +.1 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 14 25.94 46 26.02 25.75 +.17 -8.4 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 80 36.02 188 36.41 35.54 +.23 +10.4 PeopBNC Q PEBK .52 1.7 16 34.54 26.00 8 30.10 25 31.57 30.10 -.57 -1.9 PeopFSvc Q PFIS 1.32f 2.9 16 52.00 39.00 3 45.02 14 46.00 40.85 -.48 -3.3 PeopUtah n Q PUB .40f 1.1 32 38.70 26.55 45 35.75 167 35.80 35.00 +.50 +18.0 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 3392 114.96 24894 115.09 112.01 +2.09 -4.1 Percptr Q PRCP .15 1.5 29 12.25 6.80 2 9.71 21 10.23 9.57 -.25 +.1 Perficient Q PRFT 44 27.90 17.17 195 27.16 640 27.34 26.59 +.01 +42.4 PerfFood n N PFGC 21 39.45 25.40 733 33.65 7990 38.15 31.05 -2.90 +1.7 Performnt Q PFMT 3.52 1.52 6 1.91 29 2.15 1.89 -.20 +15.8 PerionNwk Q PERI 1.35 .71 184 1.05 708 1.09 .98 +1.9 PerkElm N PKI .28 .3 33 87.72 63.11 437 85.36 2502 86.38 83.90 +.44 +16.7 PermRck n N PRT 16.69 15.00 14 15.68 136 15.82 15.40 +.21 +1.2 PermaFix Q PESI 5.15 3.26 5 4.85 24 5.00 4.70 +.05 +32.9 PermaPip Q PPIH 10.43 7.90 2 9.25 26 9.35 9.12 +.05 +2.8 Prmian N PBT .64e 7.2 25 10.30 7.80 235 8.87 482 9.20 8.51 -.33 PernixT rs Q PTX 3.35 1.20 63 1.44 460 1.74 1.43 -.23 -40.0tPerrigo N PRGO .76 1.0 95.93 67.53 2249 72.96 10604 73.39 67.53 +3.06 -16.3 PerryEllis Q PERY 8 29.59 16.35 51 27.61 673 29.19 27.41 -1.51 +10.3tPershGld rs Q PGLC 3.31 1.07 50 1.10 233 1.25 1.07 -.15 -54.2 Perspecta n N PRSP 25.45 19.84 1136 23.30 9595 23.97 21.59 +1.34 -5.1sPetIQ n Q PETQ 37.45 17.03 1466 34.51 13745 37.45 26.43 +7.39 +58.0 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 356 37.69 1880 38.28 36.41 +.03 -17.2 PetChina N PTR .70e 1.0 85.02 60.94 40 73.31 361 74.97 71.58 -1.59 +4.8 PetrbrsA N PBR/A 14.98 7.55 3836 9.38 30266 10.42 9.32 -.66 -4.6 Petrobras N PBR 17.20 8.44 22811 10.71 94605 11.75 10.63 -.80 +4.1 Pfenex A PFNX 8.42 2.07 90 4.75 624 5.00 4.40 -.15 +78.6sPfizer N PFE 1.36 3.2 17 41.64 32.32 24567 42.09 110409 42.19 40.54 +1.16 +16.2 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 50 8.70 177 9.89 8.65 -1.20 +17.1 PhlpsSelEn N DSE 1.26 20.7 7.18 4.89 79 6.10 598 6.25 5.91 -.10 +4.3 PhibroAH Q PAHC .40 .8 35 51.05 32.05 101 49.35 471 50.95 48.90 +.30 +47.3 PhilipMor N PM 4.56f 5.4 21 119.43 76.21 4114 85.05 22343 85.27 81.26 +2.49 -19.5 PhilipsNV N PHG .88e 2.1 44.71 35.47 635 42.86 4384 43.09 41.64 -.05 +13.4 Phillips66 N PSX 3.20f 2.8 26 123.97 80.73 1773 115.44 13582 123.45 114.59 -7.15 +14.1 Phill66LP N PSXP 3.01f 5.6 20 56.48 44.40 214 53.70 1229 53.86 51.94 -.02 +2.6 PhxNMda N FENG 8.14 2.73 99 4.35 900 4.40 3.83 -.08 -33.0 PhotrIn Q PLAB 1 10.60 7.20 741 8.75 1979 8.93 8.35 +.05 +2.6 PhysRltTr N DOC .92 5.3 46 19.07 14.13 2010 17.43 6974 17.44 16.46 +.93 -1.9tPiedmLithn Q PLLL 17.98 11.76 1 12.90 14 13.10 11.76 +.33 +1.2 PiedmOfc N PDM .84 4.1 9 20.57 16.69 500 20.28 2917 20.28 19.58 +.53 +3.4tPier 1 N PIR .28 14.7 5.92 1.74 2137 1.90 9882 1.99 1.74 -.09 -54.1 PierisPhm Q PIRS 9.75 4.43 447 5.09 2136 5.85 5.03 -.59 -32.6 PilgrimsP Q PPC 8 38.39 16.30 1069 18.49 4375 18.60 17.43 +.79 -40.5 PimUS Eq n N MFUS 29.49 25.01 11 29.28 14 29.29 28.76 +.27 +6.0tPim IntEq n N MFDX 28.41 24.89 12 25.30 32 25.41 24.89 -.09 -5.4tPimEmMkt N MFEM 28.32 23.08 12 23.66 90 23.92 23.08 -.36 -9.6 PimcoCA N PCQ .92 5.4 17.89 14.43 15 16.93 197 17.24 16.86 -.08 -2.0 PimcoCA2 N PCK .65 7.7 10.31 8.01 82 8.40 333 8.41 8.27 +.06 -17.3 PimcCA3 N PZC .72 6.6 11.12 9.55 36 10.84 194 10.95 10.59 +.22 +3.8 PimcoCp&I N PCN 1.35 7.4 18.60 16.03 68 18.35 431 18.56 18.26 -.01 +6.7 PimCpOp N PTY 1.56a 8.7 18.93 15.86 173 17.99 1116 18.02 17.81 +.04 +9.3 PimDyCrd N PCI 1.97 8.2 24.32 21.61 294 24.03 1885 24.06 23.74 -.02 +7.1 PimDyInco N PDI 2.65a 8.2 33.13 28.84 186 32.45 1346 32.95 32.01 -.37 +8.0 PimcIncStr N PFL 1.08 8.9 12.54 11.15 51 12.10 279 12.16 12.02 -.03 +3.6 PimIncStr2 N PFN .96 8.9 10.89 10.00 151 10.77 986 10.82 10.70 +.02 +3.3 PimStPls N PGP 2.20 14.1 17.63 12.37 46 15.58 186 16.12 15.50 -.40 +1.3 PimcoHiI N PHK 1.24 14.1 8.98 7.19 385 8.82 2235 8.84 8.66 +.07 +18.2 PimIncOpp N PKO 2.28a 8.4 27.98 24.50 31 27.27 194 27.40 27.13 -.07 +5.2 PimcoMuni N PMF .98 7.3 14.23 12.29 39 13.32 247 13.40 13.25 +.03 +2.5 PimcoMu2 N PML .78 5.9 13.56 11.80 51 13.26 426 13.29 13.17 +.10 +.6 PimcMu3 N PMX .75 6.6 12.28 10.76 27 11.54 211 11.61 11.50 -.01 -.3 PimcoNY N PNF .68 5.5 13.35 11.26 4 12.39 78 12.66 12.35 -.29 -3.1 PimcoNY2 N PNI .80 7.0 12.51 10.40 16 11.28 135 11.33 11.05 +.23 -6.0 PimcNY3 N PYN .63 6.6 10.27 8.50 9 9.56 22 9.63 9.45 +.01 -3.6 PimcoStrIn N RCS .96 9.8 10.31 8.62 113 9.76 954 10.13 9.50 -.37 +6.3tPinduodou n Q PDD 27.54 17.58 2718 19.00 30633 20.10 17.58 -.51 -28.8 PingtanM Q PME .04 1.5 16 4.20 1.99 16 2.63 63 2.71 2.55 -.01 -13.8 PinnclEnt Q PNK 35.18 18.30 198 33.74 1713 33.87 32.46 +.79 +3.1 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 281 65.15 1916 65.20 62.55 +2.25 -1.7 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1388 66.57 14122 66.71 65.93 +.44 +11.9 PinWst N PNW 2.78 3.4 19 92.42 73.41 1511 82.27 5732 82.83 80.78 +.97 -3.4 PionDvrsHi A HNW 1.38 9.5 16.86 14.25 33 14.56 227 14.66 14.47 +.11 -7.6 PionEnSvc N PES 6.35 1.60 418 3.10 3120 3.40 2.80 -.25 +1.6 PionFltRt N PHD .72 6.5 12.22 10.91 67 11.02 478 11.05 10.93 +.15 -3.9 PionHiIn N PHT 1.14 12.4 10.12 9.17 139 9.18 448 9.33 9.17 -.01 -5.5 PioMuAdv N MAV .84 7.6 11.88 10.50 42 11.00 269 11.16 10.92 +.09 -3.3 PioMunHi N MHI .84 7.3 12.35 11.10 45 11.54 356 11.64 11.49 +.07 -2.6 PioNtrl N PXD .32f .2 213.40 125.46 1706 173.20 9742 187.18 171.54 -12.94 +.2 PioneerPw Q PPSI 24 7.95 4.40 0 4.80 2 4.95 4.70 +.05 -36.9 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 68 77.75 267 78.35 75.85 +.85 -9.9 PitnyBw N PBI .75 9.3 5 14.80 7.85 2513 8.08 8639 8.23 7.99 -.07 -27.7 PitnyBw 43 N PBIpB 1.67 6.7 26.22 21.46 27 25.04 152 25.07 24.80 +.07 +2.7 PivotSft n N PVTL 31.24 15.11 1368 24.89 3460 25.15 23.00 +1.44 +58.2 Pixelwrks Q PXLW 7.05 3.15 295 4.07 1483 4.30 3.75 -.16 -35.7 PlainsAAP N PAA 1.95 7.2 35 27.70 18.38 1504 27.08 12435 27.31 26.18 -.19 +31.2 PlainsGP rs N PAGP 1.70 43 27.00 18.98 670 26.42 5653 26.78 25.52 -.22 +20.4 PlanetFit n N PLNT 2 53.41 23.49 873 50.78 7172 52.73 48.95 -1.16 +46.6 Plantron N PLT .60 .9 22 82.28 41.28 252 66.75 1309 67.68 65.08 +.03 +32.5 PlatfmSpc N PAH 17 13.11 9.09 2205 12.39 20063 12.52 11.93 +.14 +24.9 PlatEag n Q EAGL 11.82 9.60 9.85 28 9.85 9.81 +.05 +1.0 PlatEag un Q EAGLU 11.00 8.00 10.36 98 10.38 10.14 +.26 +3.5 PlatGpM rs A PLG 1 .72 .08 394 .10 4007 .11 .09 -.01 -67.1 sPlayAGS n N AGS 31.46 16.66 745 30.88 2580 32.17 29.38 +.75 +66.9 PlayaHot n Q PLYA 11.80 9.41 47 10.47 479 10.72 10.23 +.13 -3.0 Plexus Q PLXS 66.78 49.20 133 61.10 520 62.08 60.29 +.28 +.6 PlugPowr h Q PLUG 3.21 1.53 1568 1.97 11209 2.00 1.85 +.06 -16.5 PlumasBc Q PLBC .36f 1.3 14 29.45 19.40 3 27.10 15 28.00 27.00 -.58 +16.8sPlurlsght n Q PS 31.52 19.25 545 30.51 3184 31.96 28.03 +2.31 +52.5 PluristemT Q PSTI 2.12 1.10 176 1.26 955 1.27 1.23 +.01 -8.7 PlymInd n A PLYM 1.50 9.7 19.00 14.37 14 15.49 88 15.81 15.32 -.05 -16.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 0 24.94 5 24.95 24.80 -.03 -.8 PoageBksh Q PBSK .24 .9 31 27.25 18.10 5 26.55 67 26.75 26.09 +.45 +26.4tPointrTel h Q PNTR 16 19.65 10.25 45 12.17 164 12.20 10.25 +.79 -34.5 PointsInt g Q PCOM 49 18.48 8.16 87 16.23 521 16.61 15.83 +.07 +57.7 PolarPwr n Q POLA 6.85 4.01 12 6.23 196 6.65 6.23 -.19 +24.4 Polaris N PII 2.40 2.2 29 137.66 87.53 317 108.25 1935 108.72 105.30 +.83 -12.7 Polarity rs Q COOL 41.22 15.21 460 25.56 2404 27.33 23.15 +1.78 +10.1 PolyMet g A PLM 1.36 .58 82 .88 597 .88 .82 +.03 +2.3 PolyOne N POL .70 1.6 19 47.48 35.61 239 43.11 1292 44.41 42.46 -1.14 -.9 Pool Corp Q POOL 1.80f 1.1 30 163.36 97.25 118 159.58 652 161.80 157.57 -1.18 +23.1 PopeRes Q POPE 2.80 3.9 26 73.50 66.60 1 71.50 5 71.50 70.05 +.24 +2.5 Popular Q BPOP 1.00 1.9 31 51.87 32.04 383 51.34 2252 51.64 49.83 +1.23 +44.7 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 5 25.09 32 25.33 25.00 +.07 +3.3sPopCpII pf Q BPOPM 1.53 6.3 24.50 17.66 3 24.11 16 24.50 24.11 +.04 +6.7 PortGE N POR 1.45 3.1 23 50.11 39.02 1433 47.37 4766 47.51 45.48 +1.67 +3.9tPortolaPh Q PTLA 64.56 24.63 1271 25.59 12810 29.32 24.63 -3.56 -47.4sPostHldg N POST 25 98.47 70.66 465 98.34 3039 99.11 92.59 +5.12 +24.1 Potbelly Q PBPB 13.75 10.98 278 13.65 963 13.75 12.80 +.78 +11.0 PotltchDel Q PCH 1.60 3.4 26 56.35 43.85 502 47.70 2095 47.90 44.88 +2.10 -4.4 PowellInds Q POWL 1.04 2.6 41.42 22.80 33 39.88 181 40.61 39.15 -.41 +39.2 PwrInteg Q POWI .64 .9 36 86.60 60.55 136 72.10 698 73.18 70.90 -.40 -2.0 PowrREIT A PW 8.13 5.50 0 6.12 1 6.14 6.12 -.01 -.6 PwREIT pfA A PWpA 26.55 25.02 26.40 0 26.40 26.36 +.48 +3.1 PSCrudeDS N DTO 148.00 51.80 1 61.26 27 63.10 57.39 +2.44 -31.0tPSBMetDL N BDD 11.60 6.52 1 6.82 3 7.00 6.52 -.81 -35.2 PSCrudeLg N OLO 6.48 3.99 0 6.02 5 6.16 5.94 -.26 +18.2 PSCrudeSh N SZO 91.17 44.71 63.96 0 63.96 63.96 +4.01 -16.6 PSShTHYB N PGHY 1.08 4.6 24.38 23.19 23.56 -1.2 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 1 2.04 39 2.11 1.97 -.13 -34.6 Praxair N PX 3.30 2.1 35 168.54 128.53 1663 156.04 7534 156.25 152.52 +1.25 +.9 Precipio n Q PRPO 5.76 .32 757 .42 2544 .47 .39 -.00 -64.8 PrecDrill N PDS .28 4.14 2.26 1558 3.71 8681 3.82 3.46 +22.8 PrecTh rs Q AIPT 2.50 .81 50 1.18 534 1.31 1.17 -.05 +16.8 PfdAptCm N APTS 1.02 5.7 22.71 13.60 208 17.86 1012 17.88 16.75 +.86 -11.8 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 46 62.30 369 62.65 60.73 +.45 +6.0 PrefrmdLn Q PLPC .80 1.0 38 96.83 47.56 14 81.45 43 83.36 79.50 +1.19 +14.6 PremFin s Q PFBI .60 3.1 12 26.05 16.78 13 19.60 42 19.70 18.66 +.66 -2.4 Premier Q PINC 38.99 27.16 347 38.37 1751 38.70 35.21 +.12 +31.4 Presbia n Q LENS 7.14 1.79 21 1.90 38 2.14 1.90 -.23 -49.7 Presidio n Q PSDO 19.74 11.97 43 14.99 411 15.40 14.58 +.05 -21.8 Prestige rs N PBH 3 261.90 27.84 337 38.65 1939 38.86 36.59 +1.22 -13.0 Pretium g N PVG 12.44 6.17 2139 8.57 15380 9.45 8.34 -.67 -24.9 PriceTR Q TROW 2.80 2.4 20 127.43 81.61 1027 115.61 4958 118.03 114.28 -1.53 +10.2 PrSmrt Q PSMT .70 .8 35 94.45 77.30 92 85.55 602 85.70 82.20 +3.15 -.6sPrmEgy Q PNRG 75.20 43.50 1 73.10 1 76.00 73.10 +.10 +41.9 Primerica N PRI 1.00 .8 15 120.30 71.60 123 118.30 924 120.15 115.80 +.80 +16.5sPrimoWtr Q PRMW 100 19.87 10.47 232 19.98 1173 20.10 19.25 +.47 +58.9 Primoris Q PRIM .24 .9 19 30.00 23.61 284 25.38 1319 25.67 24.90 -.26 -6.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.76 10 40.76 40.56 +.13 -1.3 PrinShHld Q PY .33e 34.81 28.54 0 33.55 0 33.55 33.40 +.07 +2.9 PrinHlIn ef Q BTEC 39.21 27.27 1 35.50 11 35.50 34.84 -.25 +12.9 PrinMill ef Q GENY .06e 38.63 30.12 2 37.41 5 37.88 36.89 -.32 +7.7 Prin US SC Q PSC 35.98 27.61 0 34.66 100 34.67 34.27 -.02 +9.3 PrinActGl N GDVD 29.52 25.74 27.74 1 27.81 27.74 -.03 -.9sPrin Cont n N PVAL 27.19 25.45 1 27.12 1 27.41 27.06 -.08 +6.4 Prn MegC n N USMC 28.10 24.58 5 27.54 24 27.59 27.00 +.35 +4.9 PrinSpec n N PREF 101.70 94.59 0 95.18 2 95.33 95.00 +.09 -5.1 PrinFncl Q PFG 2.12f 3.8 12 75.59 52.31 1412 55.72 6671 55.87 53.44 +1.74 -21.0 PrincREstI N PGZ 1.32m 7.2 19.52 16.21 28 18.33 80 18.34 18.05 +.36 +6.6 PriorityTc Q PRTH 12.99 8.34 2 10.99 31 10.99 10.50 +.02 +7.9 ProAssur N PRA 1.24a 2.6 27 63.45 34.95 597 47.60 2779 47.90 44.70 +2.55 -16.7 ProDex Q PDEX 18 8.00 6.05 3 6.60 67 6.73 6.55 -.10 -2.9 ProLogis N PLD 1.92 2.8 28 67.53 58.28 6281 67.43 18954 67.49 63.91 +2.86 +4.5 ProPetr n N PUMP 22.88 10.84 870 16.64 5732 17.40 15.46 -.69 -17.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 2.94 34 3.10 2.91 -.12 +70.0 ProQRTher Q PRQR 7.75 2.75 96 7.65 571 7.73 7.30 +.30 +137.2 PrShtDow rs N DOG 68.78 55.56 58.56 PrUltDow s N DDM 50.80 33.53 416 46.64 2860 46.88 44.13 +1.25 ProUltMC s N MVV 45.66 32.29 29 45.17 143 45.17 43.33 +.70 PrUltQQQ s N QLD 98.03 59.61 1141 94.46 5956 96.77 92.66 -.76 +28.8 ProUltSP s N SSO .40e .3 125.72 89.11 1252 122.10 7097 122.60 118.03 +1.49 +11.6 PrUShCnG N SZK 17.35 12.80 14.87 1 14.99 14.78 +.20 +9.3 ProShtHY N SJB 23.91 22.70 209 22.75 351 22.83 22.73 -.04 -1.6 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 27 76.00 170 76.40 74.84 +.39 -9.1 Pro7-10yrT N UST .42e .8 60.83 51.89 6 54.13 42 54.33 53.85 +.11 -5.7 PrUltBio s Q BIB 69.62 48.12 60 63.66 274 65.33 62.40 -.56 +13.5 ProSShOG N DDG 27.58 20.60 22.23 2 22.48 21.58 +.71 -3.3 ProSShFn rs N SEF 26.42 21.80 22.76 ProLCCre s N CSM .67e .9 71.46 59.79 14 70.68 102 70.83 69.49 +.48 +5.9 ProUltTl s N LTL 52.19 35.57 58 42.30 62 42.44 39.86 +2.27 -2.1 ProHdgRep N HDG 46.26 44.03 12 45.22 40 45.51 45.04 -.24 -.2tProUltEM N EET 114.48 69.56 4 72.99 16 75.17 69.56 -3.71 -22.3 ProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.41 3 36.44 36.27 +.08 -3.2 ProUSL7-10T N PST 23.82 20.50 9 22.75 122 22.87 22.67 -.05 +5.6 ProShtEafe N EFZ 27.34 23.78 5 26.42 71 26.97 26.28 +.15 +3.7sProShtEM N EUM 20.03 16.23 902 19.53 5430 20.03 19.25 +.41 +8.8tProUltEaf s N EFO 50.26 38.07 0 39.48 14 39.98 38.07 -2.32 tProUEurop N UPV 66.95 50.15 0 51.51 2 52.23 50.15 -3.77 -12.1 ProShtBM N SBM 20.11 16.90 18.10 0 18.10 18.10 +.75 +2.3sProUltRE s N URE 68.58 50.79 6 69.58 29 69.61 65.62 +3.65 +5.5 ProUltFin s N UYG 47.86 33.38 34 44.64 166 44.74 43.01 +1.00 tProShtRE N REK 17.94 15.28 6 15.13 76 15.59 15.13 -.49 -4.4 ProShtChi50 N YXI 21.87 16.42 2 20.43 25 21.12 20.07 +.59 +6.2 ProUltSem s N USD 54.11 27.93 49 42.05 141 45.48 41.10 -2.51 ProUltUt s N UPW 54.09 37.86 2 50.68 10 50.69 47.84 +2.95 +7.7 PrUltTech s N ROM 118.26 68.50 46 113.75 654 116.51 111.10 -.61 +29.6 ProUltJpn s N EZJ 50.46 35.37 38.08 7 38.75 37.60 -2.22 ProUltO&G N DIG .46e 1.2 47.42 28.35 15 39.36 263 42.46 38.34 -3.03 -.6 ProUltInd s N UXI 83.64 56.44 2 75.49 34 75.63 71.73 +2.03 +3.4 PrUltHCr s N RXL .63e .6 107.49 77.00 19 106.45 118 106.96 102.70 +2.99 +20.6 ProUCnsSv s N UCC 100.98 64.24 1 100.69 3 100.69 99.00 +.88 +23.6 PrUCnsGd s N UGE 52.04 37.81 2 44.30 4 44.30 42.70 +1.09 -9.6 ProUBasM N UYM .15e .2 82.75 56.75 2 68.50 22 69.74 64.99 -.93 -7.5 PrUlPR2K s N URTY 109.05 56.50 154 104.95 714 105.50 99.20 +1.22 +27.5 PUltM400 s N UMDD .03e 134.39 80.45 1 130.34 10 130.34 122.75 +2.29 +11.6sProUltSC s N SAA 127.03 75.95 3 128.02 6 128.28 124.37 +2.18 +27.1 ProUPD30 s N UDOW 116.82 62.61 896 99.95 4038 100.67 91.93 +4.09 +6.0 PrUltPQ s Q TQQQ 68.81 34.13 8766 64.90 50504 67.37 63.08 -.83 +40.4 ProUlR2K s N UWM 86.27 54.70 71 84.32 502 84.57 81.19 +.74 +19.4 ProSht20Tr N TBF 23.81 21.58 259 22.75 1588 22.91 22.66 -.03 +4.0 PUltSP500 s N UPRO 57.48 34.35 3510 53.76 17367 54.08 51.09 +.95 tProUChin50 N XPP 113.86 61.10 5 65.66 61 69.20 61.10 -3.74 -21.7sPrUSSilv s N ZSL 42.98 27.80 19 40.61 123 42.98 38.37 +2.50 +29.3 PUVixST rs N UVXY 41.56 7.95 27739 8.62 202137 10.68 8.56 -.24 -15.6 ProVixST rs N VIXY 46.84 21.24 2275 24.30 14244 28.08 24.13 -.37 +5.0 PS ShCrd rs N OILD 99.92 31.56 35.52 PS Crde n N OILU 64.70 18.52 141 45.84 1127 51.26 43.40 -3.94 +23.1 PrUCrude rs N UCO 34.79 14.48 2005 28.17 10079 30.31 27.16 -1.54 +20.2 PrUltYen rs N YCL 65.77 55.52 8 57.81 10 57.85 57.30 +.45 +.6 PVixMTFut N VIXM 28.17 19.88 25 21.04 97 22.22 20.90 -.10 -.5tPrUltSilv N AGQ 39.51 23.39 119 24.90 1199 26.41 23.39 -1.74 -26.4 PrUltShN s N KOLD 52.12 30.06 24 36.96 96 38.14 36.36 -.12 -6.8sProUShGld N GLL 86.21 63.08 7 84.56 58 86.21 82.31 +3.64 +22.4sPrSUShAus N CROC 52.89 42.20 1 52.00 9 52.89 51.90 +.39 +13.7 PrUltShYen N YCS 76.95 64.93 16 73.77 63 74.57 73.38 +.02 -1.6tProSUltGold N UGL 44.38 31.92 21 32.52 186 33.54 31.92 -1.52 -20.0 ProShtVx s N SVXY 139.47 9.53 11000 14.11 80132 14.21 13.06 +.06 -89.0 PrUShCrd s N SCO 42.33 14.69 1632 17.56 8557 18.18 16.35 +.86 -28.5sProShtEuro N EUFX 43.05 38.37 0 42.57 5 43.05 42.57 -.12 +6.4tProUltEuro N ULE 18.97 15.00 13 15.35 72 15.36 15.00 +.09 -12.1sProUShEuro N EUO 24.45 19.46 184 23.86 1155 24.45 23.85 -.15 +12.5 ProctGam N PG 2.87 3.4 22 94.67 70.73 8335 83.69 41888 84.20 80.81 +2.26 -8.9 ProDvrs h rs Q IPDN 6.74 2.45 0 2.97 30 2.99 2.62 +.05 -27.4 ProfirEng Q PFIE 1 5.30 1.40 286 2.70 2702 2.97 2.37 -.23 +40.6 PrognicsPh Q PGNX 9.42 5.01 1373 7.81 7453 8.41 7.55 -.32 +31.3 ProgrsSoft Q PRGS .56 1.4 33 53.60 32.21 133 38.66 939 39.45 38.11 +.02 -9.2sProgsvCp N PGR .69e 1.0 27 65.32 43.59 5676 66.28 21745 66.42 61.80 +3.84 +17.7 Proofpoint Q PFPT 130.27 82.61 869 114.88 3723 118.40 113.28 -2.28 +29.4 ProsHldg N PRO 41.10 21.36 575 34.96 4580 40.50 33.15 -5.03 +32.2 ProShtQQQ N PSQ 39.66 29.80 1669 30.32 7766 30.60 29.96 +.11 -14.8 ProShSP rs N SH 33.54 27.87 4452 28.00 18240 28.47 27.94 -.18 -7.2 PrUShSP rs N SDS 50.76 34.46 3913 34.73 21652 35.94 34.61 -.47 -15.4 PUShtMdC N MZZ 24.14 16.08 1 16.23 15 16.77 16.23 -.24 -13.4 PrShRs2K rs N SRTY 49.09 21.71 493 22.20 3692 23.49 22.14 -.37 -31.4 PShtQQQ rs Q SQQQ 30.24 11.82 13362 12.41 79997 12.75 11.98 +.14 -42.3tPrUShD3 rs N SDOW 29.93 15.67 3432 15.75 17074 17.15 15.64 -.70 -19.2 PUltShtF rs N FINZ 13.97 6.47 16 7.04 65 7.45 7.03 -.26 -13.1sPrSUlhGM rs N GDXS 21.32 12.07 22 20.01 70 21.32 17.16 +3.19 +43.1 ProUShL20 N TBT 39.86 32.99 1451 36.17 9244 36.71 35.91 -.17 +7.1 PrShR2K rs N RWM 48.41 37.50 407 37.89 2383 38.59 37.83 -.17 -10.4 PrUShHC rs N RXD 34.50 24.08 24.16 0 24.16 24.16 -.16 -19.7tPrUShCnS rs N SCC 30.80 18.41 18.41 0 18.41 18.41 -.58 -23.9tPrUShRE rs N SRS 37.33 26.83 23 26.36 79 28.03 26.36 -1.54 -9.8 PUShtR2K N TWM 22.96 13.54 1072 13.77 5396 14.30 13.75 -.14 -21.1tPrUShtSC N SDD 21.13 11.55 11.61 3 11.90 11.55 -.14 -25.6tPS DecRt n N EMTY 38.59 30.20 1 30.54 14 31.10 30.20 -.40 -8.8 PUShtIndl N SIJ 21.83 14.55 1 15.07 9 15.94 15.03 -.31 -10.5 PS OnlSt n N CLIX 51.84 37.63 13 47.63 63 49.83 47.25 -2.08 +21.2tPrShtSmC N SBB 39.75 29.70 30.04 4 30.04 29.70 +.25 -12.4 ProS Ris n Q EQRR 51.48 38.13 49.10 14 49.75 48.60 -.60 +5.2 PUPShtMC N SMDD 15.02 8.03 5 8.19 13 8.20 8.12 +.06 -18.3 PrSh K1 n N OILK 27.25 17.91 3 24.45 15 25.20 23.99 -.62 +12.9 PUShtEur N EPV 35.63 26.83 12 32.85 79 34.19 32.20 +.65 +6.0 PUShtJpn N EWV 33.15 22.75 3 28.11 15 28.54 27.69 +.46 +6.3 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 354 66.23 1523 66.29 64.55 +1.33 +3.4 PrUlNBio rs Q UBIO 46.35 25.80 31 38.78 140 40.17 37.64 -.64 +15.3 PUltShEafe N EFU 26.38 19.90 0 24.70 6 25.05 24.19 +1.70 +8.4tPrUGMin rs N GDXX 50.96 24.46 13 25.77 43 30.74 24.46 -5.83 -38.8 PrUltBra rs N UBR 107.88 44.12 2 50.10 35 53.93 49.10 -1.81 -35.9 PrSht20yTr N TTT 31.13 25.65 48 26.71 394 27.35 26.47 -.22 +.4 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 10 42.79 44 42.80 42.03 -.11 -.2 PUltShOG N DUG 53.46 28.56 16 33.13 290 33.99 30.90 +2.22 -10.5 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 0 36.47 5 36.69 35.97 -.19 +1.8 ProEurDiv N EUDV .15p 44.13 39.91 0 41.74 4 41.95 41.01 +.11 -.1 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 13 67.49 90 67.49 66.99 +.18 +.4 ProSPxTch N SPXT .23p 55.03 48.02 2 54.27 2 54.27 53.72 +.40 +3.8 ProSPxHC N SPXV .24p 59.81 50.96 1 59.43 2 59.43 59.01 -.38 +9.2sProMerger N MRGR .12e .3 36.53 34.73 36.53 1 36.53 36.37 +.51 +.7sProSPxFin N SPXN .23p 58.41 49.37 1 58.37 1 58.41 58.33 +.25 +7.5 ProSPxEgy N SPXE .22p 59.72 44.29 1 59.70 1 59.70 59.04 +.49 +5.7 PrUltPFn N FINU .29e .3 134.30 65.55 12 99.36 97 99.59 94.07 +1.59 -5.7 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 27 74.97 206 75.45 74.47 +.14 -2.7 ProSht7-10y N TBX 29.77 27.55 4 29.07 66 29.16 29.03 -.04 +2.7sPrSPMCDv N REGL .65e 1.1 57.14 49.97 10 57.33 105 57.37 56.07 +.93 +5.1sProSR2KDv N SMDV .47e 59.12 51.18 15 59.36 106 59.36 57.65 +1.36 +7.6tPSSTEm bt A EMSH 4.88e 6.7 79.67 73.32 0 73.32 0 73.32 73.32 -.73 -4.7 ProUltHY N UJB 1.72e 2.6 68.07 62.89 66.67 0 66.67 66.67 -.01 +1.7 PrUShtUtl N SDP 31.15 22.19 1 22.25 3 23.15 22.25 -1.23 -11.8 PrUltShtTc N REW 21.61 11.18 8 11.63 34 11.75 11.30 +.25 -29.3 PrUShtFn N SKF 27.17 18.56 20 18.76 144 19.46 18.68 -.45 -10.2 ProUShBio Q BIS 25.21 16.24 18 17.23 124 17.58 16.85 +.10 -21.9 ProMornAlt N ALTS .38e 1.0 39.08 36.94 37.94 1 37.94 37.94 -.07 -.2 Pro30BEI N RINF .58e 2.0 29.48 26.85 2 28.88 18 29.09 28.85 -.34 +4.1 PS EMkDv N EMDV 64.49 52.24 1 55.11 5 56.10 54.09 -1.40 -6.0 ProCdNASh A WYDE 33.50 32.10 32.49 0 32.49 32.49 +.26 +.3 ProspctCap Q PSEC .72 10.4 8 8.01 5.51 1056 6.93 5495 6.95 6.85 +.03 +2.8 ProsCap 24 N PBB 1.56 6.2 26.50 24.96 38 25.08 122 25.12 25.01 +.04 -3.2 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 273 74.64 2416 74.73 71.41 +1.78 +6.5 ProtagTh n Q PTGX 23.97 5.50 99 8.87 1005 10.61 8.15 -1.54 -57.4 Protalix A PLX .92 .38 365 .48 1689 .50 .45 -.01 -28.1 ProtctInsA Q PTVCA 1.12 4.8 53 24.86 21.31 1 23.35 2 23.65 22.70 +.65 -3.7 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.20 46 22.85 83 23.85 22.80 -.55 -4.6 ProteonTh Q PRTO 2.90 1.30 46 2.40 131 2.45 2.21 +.10 +26.3 Proteos n Q PTI 8.61 1.41 88 2.35 704 2.50 2.13 -.04 -59.7 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 18, 2018

PAGE 46

Prothena Q PRTA 70.00 10.43 271 14.51 1844 15.40 14.03 -.47 -61.3 ProtoLabs N PRLB 71 140.20 68.50 59 136.85 385 137.00 131.20 +2.40 +32.9 Provent n Q PRVB 8.00 3.35 20 3.83 120 3.98 3.56 +.33 -20.4 ProvidSv Q PRSC 18 83.90 49.29 46 66.60 260 67.00 63.67 +2.43 +12.2sProvidBc n Q PVBC 30.05 19.75 2 28.65 23 30.05 28.40 +.45 +8.3 ProvFnH Q PROV .56 3.0 19 20.00 17.62 5 18.43 26 18.61 18.10 +.27 +.2 ProvidFS N PFS .84f 3.3 17 29.12 23.26 141 25.43 875 25.53 24.89 +.47 -5.7 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 92 19.87 16.04 6 18.38 29 18.49 18.36 +.01 +4.4 Prudentl N PRU 3.60 3.6 10 127.14 92.05 1574 98.80 8554 99.02 95.70 +1.83 -14.1 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 4 25.47 70 25.54 25.40 -.03 +.9 PrudtlF 53 N PRH 1.43 5.6 26.22 24.90 13 25.36 101 25.40 25.30 +.01 +.3 PruUK pf N PUKp 1.69 6.4 27.17 25.66 1 26.38 32 26.38 26.17 +.13 +.7 PruUK pfA N PUKpA 1.63 6.2 26.99 25.47 5 26.33 19 26.40 26.29 -.07 +.9tPrud UK N PUK 1.49e 3.4 55.36 43.12 102 43.77 729 45.69 43.12 -1.95 -13.8 PsychmCp Q PMD .72 3.5 19 22.88 15.99 18 20.32 79 21.85 19.97 -1.11 -1.2 PSEG N PEG 1.80 3.3 19 54.50 45.05 3010 53.81 15051 54.35 51.29 +2.49 +4.5 PubStrg N PSA 6.80 3.0 24 234.90 180.48 1346 223.57 4150 223.83 214.20 +8.84 +7.0 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 5 25.25 34 25.25 25.06 +.15 +.4 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 5 24.87 42 24.89 24.66 +.19 -1.3 PubSt pfW N PSApW 1.30 5.3 25.60 22.92 15 24.40 68 24.44 24.14 +.14 -2.4 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 11 24.44 34 24.54 24.24 +.13 -2.2 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 8 25.99 64 26.01 25.85 +.04 -2.3 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 6 25.78 43 25.86 25.73 -.01 -2.5 PubSt pfG N PSApG 25.63 22.49 13 24.42 61 24.50 24.06 +.22 -2.1 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 12 24.51 77 24.60 24.22 +.23 -2.0 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 14 23.92 74 24.00 23.61 +.20 -3.9 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 8 24.33 60 24.41 23.94 +.37 -2.8 PubSt pfC N PSApC 26.45 23.05 2 24.66 23 24.69 24.36 +.30 -3.2 PubSt pfB N PSApB 26.69 23.90 6 25.35 34 25.43 25.15 +.12 -1.3 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 2 25.86 20 25.92 25.69 +.15 -2.5 Pulmatrix Q PULM 2.67 .28 499 .34 3428 .38 .30 +.03 -76.1 PulseBio n Q PLSE 34.82 9.81 52 14.95 186 15.58 14.05 -.08 -36.7 PulteGrp N PHM .36 1.3 16 35.21 24.86 2043 28.09 16719 28.74 27.37 -.65 -15.5tPumaBiotc Q PBYI 136.90 41.30 686 41.90 5810 45.25 41.30 -2.80 -57.6 PureAcq n Q PACQ 9.75 9.59 1 9.67 52 9.67 9.67 +.01 -.2 PureAcq un Q PACQU 10.35 10.08 25 10.29 27 10.30 10.22 -.01 +1.7 PureCycle Q PCYO 11.00 6.55 43 10.85 96 10.95 10.70 +.10 +29.9 PureStrg n N PSTG 25.62 12.01 1986 22.10 11054 23.10 21.63 -.44 +39.3tPurplInv n Q PRPL 13.90 5.60 6 5.66 70 6.00 5.60 -.15 -43.7 PMMI N PMM .44 6.0 7.72 6.89 66 7.21 350 7.23 7.15 +.04 -2.7 PMIIT N PIM .31 6.8 4.89 4.54 43 4.61 225 4.68 4.61 -.03 -3.4 PMOT N PMO .71 6.1 12.85 11.44 73 11.69 375 11.71 11.58 +.12 -5.3 PPrIT N PPT .31 5.9 5.50 5.05 147 5.30 830 5.33 5.28 +.01 -.6tPuxin n N NEW 35.00 13.85 63 14.15 672 15.39 13.85 -1.33 -32.6 PyxisTnkr Q PXS 28 12.22 .79 27 .85 128 .90 .80 -.01 -73.8 PzenaInv N PZN .41e 4.6 18 13.15 8.61 50 8.93 185 9.28 8.87 -.08 -16.3 Q2 Hldgs N QTWO 64.25 35.50 280 59.05 1299 61.65 58.30 -1.45 +60.2 QAD Inc B Q QADB .24 .6 44.24 21.58 0 39.01 3 42.00 39.01 -1.99 +26.5 QAD A Q QADA .29 .6 55.35 30.75 10 51.15 93 52.65 51.00 -1.10 +31.7 QCR Hld Q QCRH .24 .5 16 49.70 39.85 88 44.60 263 44.90 43.10 +1.25 +4.1 QEP Res N QEP .08 .9 27 13.77 7.02 3293 9.28 24292 10.05 9.12 -.72 -3.0 QIAGEN N QGEN 41 39.18 30.20 521 37.28 4613 38.27 36.97 -1.00 +20.5tQIWI plc Q QIWI .84e 6.1 13 20.05 12.50 275 13.87 3291 15.73 12.50 -1.30 -20.0 QTS RltTr N QTS 1.64 3.7 40 61.55 31.58 250 44.11 1486 44.83 43.14 -.06 -18.6 Qorvo Q QRVO 97 86.84 64.53 1216 81.50 6861 84.05 80.74 -1.69 +22.4 QuadGrph N QUAD 1.20 5.3 11 31.29 17.73 302 22.64 1390 22.79 21.74 +1.18 +.2 QuakerCh N KWR 1.48f .9 35 178.90 129.98 116 172.83 304 173.40 163.16 +4.61 +14.6 Qualcom Q QCOM 2.48 3.8 69.28 48.56 15170 66.06 53759 66.19 64.55 +1.24 +3.2 QualitySys Q QSII .70 3.2 35 23.73 12.24 212 21.99 982 22.14 21.39 +.30 +61.9 Qualstar rs Q QBAK 13.50 5.55 3 8.40 17 8.50 8.20 +.25 Qualys Q QLYS 84 98.30 44.30 304 85.75 1688 88.52 82.91 -2.25 +44.5tQuanexBld N NX .16 .9 22 24.60 16.00 106 16.95 691 17.10 16.00 +.30 -27.6 QuantaSvc N PWR 23 40.11 32.19 1377 34.14 9691 34.39 32.80 -.31 -12.7 Quantenn n Q QTNA 19.08 9.60 202 16.64 1349 16.73 15.82 +.55 +36.4tQuanterx n Q QTRX 24.81 13.00 20 14.65 270 15.09 13.00 -.06 -31.8 QntmDSS rs N QTM 24 6.56 1.58 89 1.89 439 1.94 1.71 +.15 -66.4 Qu Insp100 n N BIBL 29.74 25.14 5 27.49 121 27.66 27.12 +.14 +5.3 QnForSm n N FFSG 27.15 24.51 15 26.80 70 26.89 26.36 -.00 +3.9 QnForTcG n N FFTG 26.55 24.19 16 24.95 78 24.99 24.50 +.08 -2.5 MainSecR n N SECT 29.56 24.41 51 28.66 280 28.77 28.23 -.07 +4.8 InspCpBd n N IBD 28.29 24.07 12 24.38 24 24.70 24.32 -.03 -3.3 QuaInsp n N ISMD 31.78 23.78 3 29.46 34 29.71 28.89 +.20 +11.4 QuaInsLg n N BLES 30.44 26.17 7 28.21 49 28.52 27.80 -.10 -.8 FormInco n N FFTI 27.57 23.70 26 24.07 205 24.16 23.96 -.05 -3.5 FrmHdGr n N FFHG 30.36 24.03 9 29.56 55 29.61 29.01 +.20 +7.3 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.08 -4.1sQuanDyn n N XUSA 30.58 25.12 0 30.60 16 30.60 29.98 +.47 +9.6 QuanMulT n N QXTR 26.83 24.56 4 26.15 7 26.15 26.04 +.01 +.5 QuanMulIn n N QXMI 26.53 24.73 25.33 1 25.33 25.24 +.04 -1.4 QuanGrw n N QXGG 29.10 25.68 28.71 4 28.71 28.38 +.29 +3.3 Quartrhill g Q QTRH .05 4 2.12 1.01 28 1.35 362 1.39 1.32 +.04 -26.6tQudian n N QD 49 34.91 6.49 1586 7.35 7225 7.48 6.49 +.34 -41.4 QstDiag N DGX 2.00 1.8 21 116.49 90.10 2226 111.44 4612 112.38 107.63 +2.91 +13.1 QuestRes rs Q QRHC 2.91 1.03 26 2.18 244 2.18 1.77 +.41 -5.2tQuickLog h Q QUIK 2.22 1.01 202 1.04 1315 1.12 1.00 -.06 -40.2 Quidel Q QDEL 73.36 31.01 259 70.92 1267 72.24 69.63 +1.22 +63.6 QuinStreet Q QNST 15.05 3.85 450 13.56 2917 14.50 13.20 -.04 +61.8 QuintEn n N QES 10.67 6.62 4 7.72 75 8.24 7.52 -.08 -14.2 Qumu Cp Q QUMU 3.28 1.42 3 2.49 55 2.71 2.40 -.26 +5.1 QuormHl n N QHC 10.00 3.80 169 4.11 1531 4.56 3.95 -.17 -34.1 Quotinet Q QTNT 9.02 2.78 147 7.17 1656 7.56 6.99 -.54 +44.8 QuotientTc N QUOT 17.85 10.35 235 13.90 2613 14.55 13.80 -.70 +18.3 QuratRet A Q QRTEA 20 29.11 20.15 1569 21.84 8183 22.93 21.64 -.93 -10.6 QuratRet B Q QRTEB 23 28.90 20.32 22.00 1 22.91 22.00 -1.09 -10.4 Qwest 54 N CTV 1.72 7.6 26.37 20.64 116 22.65 246 22.83 22.61 -.11 -3.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.36 20 25.46 25.32 -.02 +.7 Qwest 4-52 N CTX 1.75 7.5 25.80 21.27 20 23.33 131 23.47 23.28 -.04 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 35 23.35 113 23.46 23.11 -.05 -1.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 96 20.87 255 20.97 20.76 -.05 -5.1 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 11 22.13 80 22.27 22.07 -.02 -2.3 Qwest 56 N CTAA 27.25 21.51 14 23.43 87 23.72 23.37 -.02 -5.2 Qwest57 n N CTDD 25.97 20.51 52 22.48 346 22.59 22.38 -.05 -1.7 Qwest56 n N CTBB 25.60 19.86 31 22.10 186 22.25 21.95 -.10 -1.9R -: R1 RCM n Q RCM 9.53 3.05 813 8.42 3493 9.44 8.30 -.98 +90.9 RAIT pfC N RASpC 2.22 22.9 21.23 6.35 9.70 -26.7 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 92 29.37 292 30.12 28.35 -.20 +7.3 RBC Bear Q ROLL 46 151.50 102.33 35 144.95 401 145.59 139.67 +5.08 +14.7 RCI Hosp Q RICK .12 .4 12 34.84 21.91 28 32.87 155 34.12 31.61 -.15 +17.5 RCM Q RCMT 1.00e 23 7.50 4.63 12 4.81 76 4.94 4.75 +.06 -23.0 RELX NV s N RENX .45e 2.1 23.30 20.06 42 21.83 451 21.86 21.21 +.32 -5.4 RELX plc s N RELX .54e 2.5 24.03 20.31 139 21.88 819 21.91 21.32 +.27 -7.7 RF Inds Q RFIL .08 .8 23 11.15 1.75 67 10.25 552 10.95 9.80 -.65 +279.6 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 14 28.01 33 28.88 28.00 -.18 +3.4 RH N RH 54 164.49 44.00 695 150.95 3672 153.38 144.93 +6.55 +75.1sRLI Corp N RLI .88 1.1 32 78.11 50.34 130 77.66 661 78.42 75.77 +1.83 +28.0 RLJ Ent rs Q RLJE 6.19 2.67 22 6.16 82 6.19 6.15 -.02 +67.4 RLJ LodgT N RLJ 1.32 6.0 12 23.97 18.68 740 21.92 3939 21.92 21.26 +.53 -.2 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 15 26.54 75 26.75 26.35 -.14 -1.7 RMG Net h Q RMGN 2.73 .75 50 1.12 110 1.16 1.12 -.02 +36.6 RMR Gp h Q RMR 1.00 1.2 48 89.50 45.71 38 83.00 259 89.34 80.15 -5.00 +40.0 RPC N RES .40 2.7 19 27.07 12.98 708 14.71 6467 15.17 13.97 -.41 -42.4 RPM N RPM 1.28 2.0 26 65.35 46.36 1056 63.93 3436 64.21 62.44 +.37 +22.0 RTI Surg Q RTIX 5.10 3.85 132 4.55 478 4.70 4.45 +.05 +11.0 RXI Phm rs Q RXII 7.70 1.29 32 1.53 553 1.69 1.38 -.11 -72.5 RYB Edu n N RYB 31.80 15.50 45 19.98 749 21.44 19.02 -1.57 +18.4 RaPhrm n Q RARX 17.90 4.78 164 10.55 816 11.05 10.06 -.33 +24.1 RadNet Q RDNT 88 15.50 8.03 229 14.10 859 14.20 13.80 +.05 +39.6 RadaElc rs Q RADA 3.86 1.77 56 2.52 621 2.77 2.35 -.22 -18.2 Radcom Q RDCM 50 22.40 17.00 12 18.60 441 19.75 18.35 -.95 -6.3 RadiSys Q RSYS 1.73 .53 85 1.51 1470 1.52 1.40 +.11 +50.2 RadianGrp N RDN .01 .1 12 23.49 14.06 728 19.91 4763 19.99 19.53 +.14 -3.4 RadiantLog A RLGT 69 5.45 3.46 98 4.13 556 4.20 4.02 -10.2 RadLog pfA A RLGTpA 2.44 9.5 26.85 23.56 1 25.71 4 25.77 25.44 -.07 -.7tRadiusHlth Q RDUS 41.16 20.51 1202 19.99 6361 22.58 19.95 -2.44 -37.1 Radware Q RDWR 27.91 15.82 129 26.99 916 27.43 26.55 -.19 +39.1 RafaelHl n A RFL 10.31 3.05 56 9.20 159 9.70 8.80 -.05 +87.8 RLauren N RL 2.50f 1.8 20 147.79 83.26 838 135.41 4924 138.94 131.15 -.97 +30.6 RamacoRs n Q METC 9.35 3.81 182 7.51 916 7.84 6.60 -.28 +9.1tRambus Q RMBS 15.50 11.73 707 11.67 4293 12.61 11.50 -.91 -17.9 RamcoG N RPT .88 6.5 11 15.00 11.15 1754 13.64 5262 13.69 12.66 +.78 -7.4 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 1 54.24 201 54.24 51.75 +1.49 -5.9tRandCap Q RAND 2 3.50 2.17 30 2.20 74 2.31 2.05 -.05 -27.1tRandgold Q GOLD 2.00f 3.1 26 108.29 62.55 1340 64.50 5492 69.43 62.55 -5.47 -34.8 RandBcp n Q RNDB 17.45 13.36 0 16.75 8 17.13 16.64 -.05 +9.1 RangeRs N RRC .08 .5 16 20.65 11.93 3380 14.86 24684 15.99 14.33 -.84 -12.9 RngrEnS n N RNGR 15.70 6.88 14 8.80 74 9.19 8.37 -.20 -4.7 Rapid7 n Q RPD 36.23 15.36 487 33.42 2024 33.51 30.89 +1.62 +79.1 RaveRest Q RAVE 2.33 1.09 7 1.33 48 1.35 1.25 -.01 -9.1 RavenInds Q RAVN .52 1.3 1 42.40 26.70 114 39.10 504 39.35 37.80 +.75 +13.8 RJamesFn N RJF .88f 1.0 19 102.17 74.14 391 91.43 3164 91.76 89.08 +1.46 +2.7 RayAdvM N RYAM .28 1.3 11 22.96 13.17 1651 20.89 3384 21.19 19.95 +.59 +2.2 RayAdv pfA N RYAMpA 2.00 1.4 157.11 101.00 0 140.49 1 140.49 139.78 +.35 -2.4 Rayonier N RYN 1.08 3.0 38 39.73 27.71 758 35.46 2990 35.62 33.81 +1.38 +12.1 Raytheon N RTN 3.47 1.7 29 229.75 175.26 1528 199.09 6377 199.80 193.80 +2.74 +6.4 ReShape rs Q RSLS 39.00 .05 8622 .07 110541 .17 .07 -.03 -99.7 ReadIntlA Q RDI 12 17.50 14.37 57 16.26 249 16.30 15.75 +.24 -2.6sReadgIntB Q RDIB 24 34.64 20.00 32.13 1 34.64 29.86 +5.59 +39.7 RealGSol h Q RGSE 3.25 .30 1237 .34 8157 .38 .32 -.00 -77.3 RealNetwk Q RNWK 5.00 2.63 24 3.31 166 3.51 3.30 -.18 -3.2 RealityETF N DIVY .46p 28.89 25.52 10 26.92 50 27.04 26.58 +.19 +3.3 RltDvcDiv N LEAD 34.32 28.20 3 33.40 18 33.42 32.86 +.15 +4.5 RealDivc n N DFND 28.60 25.12 0 27.80 3 27.80 27.59 +.24 +2.0 RealDivG n N GARD 26.84 21.91 1 25.67 9 25.74 25.59 +.13 +2.7 Rl NxtEc n Q BLCN 25.05 21.69 17 22.54 133 22.93 22.23 -.40 -7.1tRealitCh n Q BCNA 24.47 20.01 1 20.39 2 20.95 20.01 -.43 -15.7 Realogy N RLGY .27p 1.3 12 35.00 20.02 1359 21.24 10117 21.48 20.08 +.11 -19.8 RealPage Q RP 75 61.95 38.40 427 58.05 2085 60.30 57.50 -1.45 +31.0 RltyInco N O 2.53 4.3 33 60.05 47.25 1518 58.85 6488 58.90 56.48 +2.34 +3.2 ReataPh n Q RETA 85.39 19.31 261 72.16 1137 72.93 63.17 +8.07 +154.8 ReavesUtl A UTG 1.82 5.8 36.73 27.13 178 31.48 800 31.53 30.80 +.60 +1.7 ReconTech Q RCON 5.36 .64 51 1.22 409 1.38 1.17 -.16 -6.2 RecroPhm Q REPH 13.05 4.78 75 6.12 312 6.15 5.49 +.23 -33.8 RedHat N RHT 77 177.70 99.06 989 140.15 7826 145.90 137.77 -4.63 +16.7sRedLionH N RLH 14.06 6.15 149 14.05 815 14.15 13.10 +.90 +42.6 RedRobin Q RRGB 22 70.10 36.20 544 39.35 1720 39.50 37.65 +1.70 -30.2 RedRkRs n Q RRR .40 1.2 36.99 21.47 317 32.32 3096 32.41 30.44 +1.46 -4.2 RedViolt n Q RDVT 46.40 4.35 17 7.34 157 7.83 7.28 -.42 -84.2tRedfin n Q RDFN 31.50 17.25 2169 17.19 12299 18.54 16.69 -.77 -45.1 RedhillBio Q RDHL 11.49 4.30 128 6.16 989 6.56 5.60 -.34 +19.8 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 1554 16.37 4931 16.38 15.98 +.33 +10.5 Reeds A REED 3.10 1.30 88 2.40 409 2.90 2.40 -.36 +54.8 RegalBel N RBC 1.12 1.4 14 86.65 67.84 160 82.65 927 83.15 79.45 +2.05 +7.9 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 2704 65.21 7318 65.24 62.50 +1.96 -5.7 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 26 505.49 281.89 651 374.26 3110 377.86 361.19 +5.48 -.5 RegnxBio n Q RGNX 47 85.10 19.45 690 65.95 3283 70.95 63.75 -1.45 +98.3tRegHlthPr A RHE 2 1.07 .13 403 .13 1348 .19 .10 -.06 -25.3tRegHlt pfA A RHEpA 2.72 159.7 22.56 1.53 2 1.70 58 2.25 1.53 -.50 -78.7 RegnlMgt N RM 15 37.21 21.47 56 34.96 217 35.11 33.09 +.78 +32.9 RegionsFn N RF .56f 2.9 17 20.21 13.03 10024 19.49 51412 19.50 18.95 +.36 +12.8 Regions pfA N RFpA 1.59 6.2 25.89 25.23 5 25.53 85 25.53 25.46 +.07 +.7 Regns pfB N RFpB 1.59 5.8 29.72 26.40 20 27.30 120 27.43 27.16 -.01 -4.0 Regis Cp N RGS 18.63 9.89 151 18.09 732 18.47 17.37 +.62 +17.8tRegulusTh Q RGLS 1.52 .17 3049 .29 14992 .32 .17 +.07 -72.4 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 269 143.44 1678 143.82 140.00 +2.34 -8.0 ReinsGp42 N RZA 1.55 5.7 29.35 26.54 12 27.38 79 27.63 27.17 +.14 -.5 ReinsG56 n N RZB 1.44 5.5 29.16 25.33 33 26.01 124 26.12 25.83 +.12 -7.1 Reis Inc Q REIS .76 4.0 24.00 15.95 7 18.85 49 19.50 18.70 -.65 -8.7 RelStlAl N RS 2.00 2.3 19 97.41 68.46 486 88.58 2618 88.99 84.61 +.54 +3.3 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 29 27.26 162 28.00 26.76 -.04 +6.3 Reliv In rs Q RELV 8.44 3.72 1 4.98 9 5.16 4.97 -.11 +4.4 RemarkHld Q MARK 15.10 2.12 214 3.70 1100 3.98 3.18 +.10 -62.0 RemaxHld N RMAX .80 1.6 54 67.50 43.85 71 48.90 677 49.85 47.75 +.60 +.8 RenaisIPO N IPO .02e .1 31.67 25.23 4 29.99 17 30.55 29.49 -.52 +6.3 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.37 0 -4.2 RenaisRe N RNR 1.32 1.0 148.88 116.50 98 131.30 640 131.69 127.32 +3.52 +4.5 RenRe prE N RNRpE 1.34 5.4 25.96 23.45 15 24.64 41 24.75 24.50 +.04 -2.0 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 4 25.53 14 25.60 25.46 -.01 +.1 Renasant Q RNST .80 1.7 19 49.78 37.68 172 46.47 559 46.65 45.23 +.98 +13.6 ReneSola rs N SOL 3.79 2.12 41 2.30 335 2.43 2.22 -.12 -13.5sRenewEn Q REGI 4 22.95 9.50 738 23.10 3372 23.24 20.95 +2.05 +95.8tRenminTi rs Q ABAC 4.76 1.67 2 1.91 44 2.28 1.67 -.36 -35.2 RennFund A RCG 2.20 1.13 1.62 22 1.65 1.60 -.03 +7.7 Renren rs N RENN 3.19 .62 98 2.00 641 2.26 1.99 -.21 +111.6 RentACt Q RCII .32 2.2 25 14.94 7.22 365 14.74 5570 14.86 14.68 +.02 +32.8 Replgn Q RGEN 95 50.00 29.56 250 49.52 1171 49.95 48.69 +.25 +36.5sReplimun n Q REPL 18.40 14.03 39 17.44 273 18.40 16.20 +.53 +15.0sRepBncp Q RBCAA .97 1.9 20 50.48 33.52 18 49.81 77 50.48 48.92 +.75 +31.0tRepFBcp Q FRBK 54 9.75 7.45 274 7.55 974 7.75 7.45 -.20 -10.7sRepubSvc N RSG 1.50f 2.0 34 73.97 60.26 1622 74.49 7292 74.74 72.65 +1.63 +10.2 resTORbi n Q TORC 21.10 7.55 167 10.61 887 11.63 9.95 -.71 -37.1 RschFrnt Q REFR 1.46 .60 13 .89 174 .92 .85 -.01 -14.3 ResMed N RMD 1.48f 1.4 52 109.97 72.44 755 106.80 3525 108.78 106.22 -.61 +26.1 ResolEn rs N REN 38.64 23.64 346 30.27 1787 31.75 29.83 -1.59 -3.8 ResoluteF N RFP 12.90 4.55 438 12.80 1763 12.87 11.75 +.15 +15.8 Resonant Q RESN 8.55 3.17 152 4.71 1036 4.89 4.21 +.06 -36.9 ResConn Q RECN .52f 3.3 27 17.95 12.05 192 16.00 461 16.35 15.55 -.10 +3.6 RestBrnds N QSR 1.80 2.9 20 68.89 53.09 2300 61.55 7416 62.96 60.73 -.53 +.1 RestorRob n Q HAIR 11.95 1.45 157 1.81 2478 1.87 1.49 +.33 -60.7 RetailOpp Q ROIC .78 4.0 57 20.54 16.18 973 19.33 4918 19.33 18.79 +.39 -3.1 RetailProp N RPAI .66 5.3 12 13.78 10.84 1436 12.55 5404 12.55 12.09 +.44 -6.6 RetailVal n N RVI 38.00 30.06 33.13 536 34.71 32.05 -1.04 +2.3 RetoEco n Q RETO 12.75 3.13 3 3.55 66 4.03 3.16 -.35 -49.6 RetractTc A RVP 1.35 .54 59 .73 454 .80 .72 -.05 +7.4 Retrophin Q RTRX 31.87 20.09 388 28.50 1647 28.50 25.60 +2.57 +35.3 RevGp n N REVG .20 1.2 33.15 12.87 380 16.97 2368 17.63 16.80 -.54 -47.8 RevanceTh Q RVNC 37.45 22.40 123 26.20 822 27.15 25.85 -.30 -26.7 RevenHo n Q RVEN 6.75 2.32 3.95 3 4.00 3.95 -14.8 Revlon N REV 27.90 14.00 129 17.30 746 18.00 16.50 +.05 -20.6tRevolutL rs Q RVLT 7.89 2.18 532 2.45 2122 2.84 2.18 -.01 -25.5 ReWalkRob Q RWLK 2.00 .70 1451 .96 7331 1.20 .85 +.01 -12.7 RexAmRes N REX 14 99.65 70.48 28 74.21 109 76.65 72.61 -2.12 -10.4 RexahnPh rs A RNN 3.19 1.23 32 1.60 327 1.63 1.56 -20.8 RexfordIR N REXR .64 2.0 55 32.91 26.32 1373 32.22 3612 32.45 31.01 +.99 +10.5 RexfdIn pfA N REXRpA 26.41 22.53 1 24.75 4 24.79 24.72 -.30 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.85 22 24.90 24.64 +.31 +.2 Rexnord N RXN 20 31.44 22.89 248 28.80 2773 29.11 27.95 +.07 +10.7 Rexnrd pfA N RXNpA 66.44 52.97 0 60.63 637 61.58 59.90 -.52 +3.6 RhythmP n Q RYTM 37.23 16.80 118 31.73 598 32.11 28.00 +.07 +9.2 RibbnCm n Q RBBN 8.36 4.97 269 7.49 3668 7.75 7.15 +.50 -3.1 RiceBran Q RIBT 3.09 1.01 68 2.90 867 3.00 2.72 +.19 +95.9 RichrdElec Q RELL .24 2.7 10.40 5.31 27 8.91 61 9.50 8.91 -.59 +32.2 RigelPh Q RIGL 4.71 2.18 1599 2.62 6228 2.85 2.58 -.17 -32.5 RigNet Q RNET 19.10 10.03 106 14.25 313 14.35 13.00 +.95 -4.7 RiminiSt n Q RMNI 10.40 .25 202 4.82 884 7.28 4.59 -2.37 -39.1 RingCentrl N RNG 90.05 37.40 341 89.30 2848 89.95 86.60 +1.70 +84.5 RingEngy A REI 17.35 11.11 240 12.01 1884 12.30 11.26 -.13 -13.6 RioTinto N RIO 2.27e 4.7 60.72 43.88 2068 48.26 13734 49.90 46.73 -1.27 -8.8 RiotBlck Q RIOT 1.00p 46.20 3.08 256 5.37 3510 6.95 4.76 -1.59 -81.1 RiseEdCy n Q REDU 18 18.60 9.50 309 11.03 1049 13.08 10.30 -1.86 -25.4 RitchieBr N RBA .68 1.8 43 38.54 24.08 346 37.97 2684 38.45 37.43 +.34 +26.9tRiteAid N RAD 2 2.80 1.27 21674 1.46 125283 1.48 1.27 -.02 -25.9 RittrPh rs Q RTTR 6.47 1.83 84 1.93 311 2.17 1.87 -.19 -41.3 RivrnOpp n N RIV 1.68 8.5 21.63 18.80 10 19.71 165 20.04 19.52 +.21 -1.5 Riv/Doubl n N OPP 19.76 17.12 33 17.43 156 17.65 17.30 +.01 -5.2 RivrvwBcp Q RVSB .14f 1.5 17 9.75 7.65 52 9.34 201 9.46 9.09 +.20 +7.7stRivrviewF n Q RIVE 13.45 13.30 2 13.30 4 13.45 13.10 -1.1 RoadrnTrn N RRTS 3 9.75 1.63 504 1.80 1818 2.05 1.77 -.23 -76.7 RobtHalf N RHI 1.12 1.5 28 79.91 42.92 1416 76.96 6170 79.57 76.86 -2.36 +38.6 RocktPh n Q RCKT 24.28 3.74 75 20.02 1079 21.82 19.09 -1.84 +91.8 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 887 173.63 4730 174.40 170.27 +.37 -11.6 RockColl N COL 1.32 1.0 21 139.63 121.46 1062 137.51 6413 137.64 134.47 +1.42 +1.4 RockwllM Q RMTI 8.70 3.62 157 4.18 935 4.94 3.85 -.54 -28.2 RockyBr Q RCKY .48 1.6 20 33.45 12.80 66 30.60 292 31.58 29.55 -.45 +61.9 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 6 10.23 43 10.64 10.10 -.27 -13.2 RogCm gs N RCI 1.57 14 54.95 43.11 282 53.21 1380 53.28 51.00 +2.00 +4.5 Rogers N ROG 37 184.00 105.60 73 131.41 354 132.07 126.37 +1.73 -18.8 Roku n Q ROKU 60.65 15.75 5309 56.07 50253 58.35 53.61 -1.98 +8.3sRollins s N ROL .56 1.0 71 57.35 42.82 377 57.19 1321 57.50 56.00 +.96 +22.9 Roper N ROP 1.65 .6 32 312.38 227.31 772 297.88 2028 298.84 290.91 +4.63 +15.0 Rosehill n Q ROSE 10.84 5.52 56 6.68 346 8.97 6.56 -1.81 -15.0 Rosehill un Q ROSEU 11.26 6.50 0 9.75 0 9.75 9.14 -.40 -13.4 RosettaStn N RST 17.49 8.71 126 15.63 600 15.96 15.08 +.63 +25.3sRossStrs s Q ROST .90 1.0 24 92.98 52.85 2665 91.87 15152 92.98 90.60 +.27 +14.5 Rowan N RDC .40 3.1 23 17.33 9.02 2034 12.98 12396 13.38 12.03 -.47 -17.1sRBCda pfT N RYpT 1.69 35.33 27.94 31.63 4 35.33 31.32 -.65 +5.6 RoyalBk g N RY 3.76 87.10 72.73 595 78.74 2824 78.87 76.79 +1.62 -3.6tRBScotlnd N RBS 8.74 6.13 497 6.24 3548 6.40 6.13 -.15 -18.3 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 30 25.80 150 25.83 25.75 -.03 +1.4 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1069 115.72 6722 116.84 113.06 +2.08 -3.0 RoyDShllB N RDS/B 3.76 5.8 99 76.99 55.88 3121 65.21 11043 66.75 63.45 -1.53 -4.5 RoyDShllA N RDS/A 3.76 6.0 96 73.86 54.27 3060 63.19 15654 64.79 61.61 -1.68 -5.3tRoyGld Q RGLD 1.00 1.3 98.53 76.02 725 78.09 3642 83.27 76.02 -4.75 -4.9 RoyceGVal N RGT .10e 11.73 9.62 36 10.43 129 10.56 10.36 -.12 -3.6 RoyceMC N RMT .63e 6.0 10.63 8.17 104 10.53 583 10.53 10.30 +.09 +11.5 Royce N RVT 1.22e 7.5 17.18 14.17 231 16.36 1026 16.36 16.04 +.21 +1.2 RubiconPrj N RUBI 4.18 1.48 148 3.83 2062 4.11 3.55 +.24 +104.8 Rubicon rs Q RBCN 9.05 6.76 6 8.11 29 8.54 7.99 -.24 +1.6 RubiusTh n Q RUBY 33.01 19.78 113 21.30 832 24.10 20.86 -2.46 -12.2 Rudolph N RTEC 16 34.55 21.25 241 27.05 1085 28.30 25.95 -.75 +13.2 RmblOn B n Q RMBL 7.82 3.53 224 6.13 1093 6.31 5.80 +.23 +18.0 RushEntA Q RUSHA .12p 27 55.40 37.95 122 42.46 987 42.62 40.34 +.15 -16.4 RushEntB Q RUSHB .12p 34 52.76 35.75 6 43.58 42 44.03 41.70 -.02 -9.6 RuthsHosp Q RUTH .44 1.4 29 33.95 17.95 656 30.80 1993 32.65 30.20 -2.35 +42.3 Ryanair Q RYAAY 1.55e 1.6 127.61 94.50 247 98.30 1941 99.65 96.73 +1.53 -5.7 Ryder N R 2.16f 2.8 19 90.26 65.65 197 77.73 1399 78.54 75.66 +1.69 -7.7 RyersonH N RYI 35 12.95 7.65 280 9.85 1153 11.50 9.50 -1.55 -5.3 RymanHP N RHP 3.40 3.9 18 86.83 58.01 354 86.14 1297 86.31 82.65 +2.57 +24.8S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 149.04 650 203.11 3759 203.61 200.37 +1.79 +19.9 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 108 45.40 374 45.50 44.28 +.94 +14.0 S&WSeed Q SANW 4.40 2.90 4 3.15 34 3.25 3.05 -.05 -19.2 SAP SE N SAP 1.31e 1.1 122.74 99.20 469 116.90 4025 116.93 112.12 +4.04 +4.0 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 19.95 43 20.19 19.50 -.03 +7.9 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 1 20.60 1 20.75 20.60 +.35 +15.1 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 27 28.00 95 28.30 27.28 -.05 +4.3 SBA Com Q SBAC 177.67 138.72 730 157.82 4086 158.08 154.08 +1.72 -3.4 SCANA N SCG .49m 1.3 9 62.22 33.61 729 38.50 6940 38.68 36.85 +.48 -3.2 SCE TrV n N SCEpK 29.09 24.70 15 25.59 74 25.63 25.29 +.34 -3.2 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 16 23.79 32 23.89 23.74 -.14 -1.6 SCE Tr pfH N SCEpH 1.44 5.3 28.49 25.05 4 27.19 7 27.32 27.12 -.04 +.5 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 3 25.44 41 25.49 25.16 +.23 -1.4 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 23 22.98 100 23.07 22.81 +.09 -4.3 SEI Inv Q SEIC .60f 1.0 20 78.35 55.43 559 60.38 3174 61.18 59.16 +.86 -16.0tSelasLf rs Q SLS 13.47 .91 221 .89 1432 1.11 .89 -.16 -88.7 SG Blck n Q SGBX 7.00 3.75 81 4.00 289 4.75 4.00 -.69 -33.1 SGOCO rs Q SGOC 2.29 .91 7 .98 27 1.02 .97 -.05 -7.3 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 4 14.00 36 14.10 13.60 +.30 -4.8sSIGA Tc n Q SIGA 8.28 5.61 151 8.07 734 8.28 7.73 +.22 +36.5 SJW N SJW 1.12a 1.8 22 69.29 51.26 272 61.73 717 67.95 61.26 -.08 -3.3 SK Tlcm N SKM 28.97 22.66 350 25.79 2094 26.19 25.00 +.45 -7.6 SLGreen N SLG 3.25 3.1 38 106.35 89.46 421 105.86 1946 106.17 103.03 +2.05 +4.9 SL Grn pfI N SLGpI 1.63 6.4 26.04 24.94 1 25.54 9 25.60 25.41 +.14 +1.8 SLM Cp Q SLM 16 12.46 9.65 1487 11.65 7876 11.71 11.04 +.29 +3.1 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 15 71.00 17 71.00 71.00 -.30 +3.3 SM Energy N SM .10 .4 29.36 12.29 2640 27.39 9528 28.73 26.22 -.97 +24.0 SmartGlb n Q SGH 6 56.69 17.14 468 30.35 2891 31.86 28.40 -1.18 -9.9 SMTC hg Q SMTX 3.18 1.24 155 2.80 387 2.80 2.41 +.32 +48.1 SORL Q SORL 4 8.45 3.70 214 5.05 1728 5.67 4.96 -.18 -24.9 SP Plus Q SP 24 41.70 32.15 74 40.60 456 41.18 39.15 +1.20 +9.4 SPAR Gp h Q SGRP 3.75 1.00 68 1.29 342 1.39 1.17 +.01 +4.5 SpdrDJIA N DIA 3.98e 1.6 265.93 215.73 3901 256.51 24126 257.12 249.86 +3.21 +3.7tSpdrGold N GLD 129.52 111.06 8458 112.13 44571 113.81 111.06 -2.56 -9.3tSpdrStxx50 N FEU 1.24e 3.7 38.51 32.60 3 33.22 104 33.45 32.60 -.29 -7.5 SpdrNoANR N NANR 37.79 31.71 35 33.37 372 34.91 32.75 -1.60 -5.9 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 0 90.58 6 90.58 89.10 +.11 +.9tSpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 5080 37.55 31507 37.97 36.77 -.37 -7.8tSpd MsciCh N XINA 26.62 18.11 4 18.53 12 19.00 17.85 -.44 -22.5tS&PEAsia N GMF 1.81e 1.8 116.07 95.02 10 98.06 82 99.33 95.02 -1.99 -6.2 Spdr UKS N QGBR 1.33e 2.6 56.39 50.54 0 51.44 5 51.89 50.66 -.38 -4.5 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 58.77 1 59.72 58.38 -.85 -10.3 SpdrJpnS N QJPN .85e 1.1 83.54 73.19 75.86 2 76.65 75.86 -.71 -3.5 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 1 59.94 2 59.94 58.84 +.88 -2.0tSpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 3 58.32 11 59.21 57.42 -.84 -8.8tS&PChina N GXC 1.31e 1.4 123.91 92.76 42 96.23 346 99.80 92.76 -4.32 -10.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.81 76.67 0 76.67 76.61 +.07 +1.6tSpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 3 58.66 416 59.06 57.46 -.63 -9.0 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.37 28 62.80 77 62.90 61.72 +.04 -3.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 7 68.26 56 68.34 66.91 +.63 -3.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 3 79.06 8 79.10 77.97 -.12 +.3tSpdEMkt s N SPEM 42.47 33.76 504 34.65 5469 35.22 33.76 -.83 -9.2tSpdrEMDv N EDIV 1.68e 5.6 36.64 29.51 23 30.07 230 30.52 29.51 -.69 -8.5 SpdrGlbNR N GNR .93e 1.9 53.32 43.14 209 47.84 493 49.17 46.84 -1.32 -2.5 Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 65 48.88 674 48.94 47.71 +1.00 tSpdrEMSmC N EWX 1.00e 2.2 55.81 45.23 119 46.04 319 46.65 45.23 -1.04 -11.5tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.57 39 38.39 604 38.41 37.57 +.23 -6.8tSpdMS xUS N CWI .79e 2.2 42.01 35.93 73 36.67 1129 36.89 35.93 -.26 -6.0 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 55 49.19 140 49.65 48.85 -.46 -5.0 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 318 38.80 1996 38.88 38.11 +.03 -4.2tSpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 180 33.31 526 33.52 32.78 -.42 -6.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.41 653 30.06 9845 30.21 29.49 -.16 -5.2 SP Mid N MDY 2.94e .8 368.25 307.28 495 366.22 3505 366.51 358.67 +2.92 +6.0 S&P500ETF N SPY 4.13e 1.4 286.63 241.83 65476 285.06 347756 285.56 280.16 +1.90 +6.8 SpdrRRtn N RLY .44e 1.7 27.62 24.25 4 25.84 54 26.17 25.43 -.37 -2.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.86 9 32.87 32.51 +.09 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 35.82 15 38.09 65 38.16 37.62 +.02 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 159 47.17 1701 47.18 47.09 +.07 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.33 859 40.33 40.28 +.04 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 0 79.20 16 79.21 78.01 +.63 +6.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 260 47.69 2087 47.73 47.44 +.27 -2.0 SpdrValEq N SYV 4.21e 1.4 70.61 59.65 5 68.47 8 68.55 67.13 +.72 +3.4 SpdrGroEq N SYG 1.85e .8 86.17 72.40 0 83.85 3 83.85 83.22 -.40 +5.6 SpdrBiot s N XBI .44e .5 101.55 74.37 2567 93.99 25584 95.66 92.51 -.96 +10.7sSpdr Div N SDY 3.80e 1.9 98.29 87.88 501 98.24 1669 98.30 95.70 +1.98 +4.0 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 2 84.36 7 84.36 83.04 -1.34 -1.3 SpdrHome N XHB .15e .4 47.20 37.17 2460 39.47 12512 39.58 38.47 +.14 -10.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 898 49.50 9801 49.62 48.44 +.67 +4.6 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 1 58.14 87 58.37 57.39 +.35 +.3 SpdrS&PIn s N KIE 32.34 27.81 95 31.86 886 31.94 31.24 +.45 +3.8 Spd LgCap s N SPLG 33.58 28.38 611 33.45 3967 33.51 32.90 +.21 +6.8 SpdrLCpG s N SPYG 37.31 29.87 701 37.03 3399 37.14 36.52 +.12 +12.2 SpdrLCapV s N SPYV 32.54 28.05 188 31.02 946 31.08 30.37 +.32 +1.1 Spd MidC s N SPMD 36.32 29.60 188 36.25 836 36.27 35.51 +.32 +8.7 SpdMCpG s N MDYG 56.05 46.42 94 55.62 1988 55.72 54.62 +.39 SpdrMCpV s N MDYV 54.05 46.15 144 53.81 2079 53.84 52.62 +.47 SpdrNY Tch N XNTK .41e .4 98.30 74.63 16 91.31 210 94.24 90.63 -2.37 +8.9 SpdrSemi s N XSD .16e .2 78.02 60.17 139 73.77 531 75.94 72.55 -1.46 +5.7sSpdrSCp s N SLYG 67.47 51.69 135 67.65 1096 67.67 66.31 +.71 SpdrSCpV s N SLYV 69.64 56.46 159 69.59 2747 69.63 68.22 +.73 SpdrRs3K s N THRK 35.71 29.94 283 35.62 1890 35.67 34.98 +.25 +7.3sSpdrWilRE N RWR 2.90e 3.0 96.04 81.59 145 97.07 513 97.08 93.59 +3.17 +3.6 SpdrShTTr N SPTS .27 .9 31.78 29.42 164 29.51 401 29.52 29.48 +.01 -1.2 SpFcStIn n N XITK 107.00 72.14 11 98.20 63 100.80 96.98 -1.37 +25.7 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 0 106.83 3 106.83 104.89 +.89 +4.7 SpdrScored N CBND .99 3.2 32.69 30.78 2 31.13 12 31.13 31.02 +.10 -3.5tSpdrIntCBd N IBND .14e .4 36.87 32.89 26 33.32 121 33.32 32.89 +.10 -5.7 SpdrIGFlt N FLRN .20 .7 30.85 30.62 668 30.76 7399 30.77 30.74 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 25 56.72 249 56.80 56.40 +.08 +1.9 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 56 43.02 226 43.20 42.83 +.22 -2.3tSpdrBarITB N BWZ .01e 33.49 30.76 18 31.02 85 31.04 30.76 +.07 -3.4 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 825 52.85 6268 53.40 52.24 -.47 +4.4 SpdrLTBd s N SPLB 28.77 25.87 195 26.54 864 26.58 26.28 +.20 -7.2 SpdrITBd N SPIB .92 2.8 34.72 33.07 375 33.42 2140 33.45 33.33 +.07 -2.3 SpdrBarMBB N MBG .83 3.3 26.49 25.09 19 25.39 96 25.40 25.31 +.01 -2.4tSpdrEMBd N EBND 30.91 26.01 150 26.28 1782 26.40 26.01 -.06 -11.5 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 587 27.45 4620 27.47 27.39 +.05 -.4 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 5805 35.86 49389 35.89 35.75 +.05 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, August 18, 2018 2 0 1 8 0 8 1 8 m m 1 6 p d f 1 1 8 A u g 1 8 0 0 : 2 1 : 5 3

PAGE 47

SpdShTBd N SPSB .40e 1.2 30.74 30.08 657 30.22 3027 30.24 30.17 +.04 -.7tSP IntTip N WIP .41e .3 60.27 51.93 36 52.55 1226 52.74 51.93 +.10 -8.6tSPLIntTB s N BWX 29.72 27.20 249 27.39 1560 27.43 27.20 -.02 -3.7 SpdrTrans s N XTN .25e .4 69.36 53.77 6 67.00 443 67.11 65.43 +.68 +2.9 SpdrTelcm N XTL .68e .9 75.80 65.10 40 74.98 179 75.38 73.27 +1.06 +9.7sSpdrHCSv s N XHS .61e .1 73.89 56.18 4 74.24 22 74.37 72.26 +1.87 +20.6 SpdrHCEq s N XHE 3.22e .1 82.90 59.74 94 82.02 471 82.05 80.50 +.70 +27.4 SpdrSf&Sv s N XSW .19e .2 88.51 62.24 6 86.54 114 86.84 85.07 +.25 +24.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.55 36 25.73 25.50 +.05 -3.9sSpdrAerDf s N XAR 1.70e 1.0 94.80 72.92 119 94.70 568 94.80 92.73 +.78 +13.3 SpdAgBd n N SPAB 28.84 27.57 308 27.93 1693 27.96 27.85 +.01 -2.8 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 50 55.04 361 55.09 54.92 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 657 91.52 2734 91.53 91.49 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 1167 34.81 2007 34.92 34.56 +.08 -4.9 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 28 58.65 158 58.74 58.58 +.03 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2770 63.41 22305 63.59 61.95 +1.09 +7.7 Spdr1500MT N MMTM 1.61e 1.3 126.10 102.34 1 124.95 6 125.39 123.66 +.14 +8.9 SpdDorWrF Q DWFI 26.00 23.22 10 23.43 79 23.53 23.30 -.02 -7.3sSpdrRetl s N XRT .49e 1.0 51.94 37.72 4828 51.20 40993 51.94 50.31 +.21 +13.3 SpdNuBMu s N TFI 49.42 47.52 173 48.02 1343 48.05 47.90 +.05 -1.9sSpdrPhm s N XPH 3.00e .7 48.67 38.71 96 48.91 436 49.05 47.50 +1.02 +12.4 SpdrOGEx N XOP .73e 1.8 45.45 28.96 11528 39.70 101681 41.75 38.78 -2.01 +6.8 SpNuBST rs N SHM 48.95 47.51 240 48.02 1464 48.06 47.98 +.01 +.2 SpdrGendr N SHE 75.63 66.74 9 75.57 35 75.63 74.12 +.66 +6.7 SpdrOGEq N XES .49e 3.1 19.29 12.90 1334 15.80 6335 16.84 15.35 -1.04 -7.8 SpdR1KLVF N ONEV 76.79 68.57 3 76.64 6 76.64 75.19 +1.33 +5.6 SpdrMetM N XME .24e .7 39.62 29.68 3101 33.42 16036 34.82 32.23 -1.28 -8.1 SpdrR1KMo N ONEO 77.42 68.69 10 75.66 43 75.73 74.49 +.09 +4.0 SpdrR1KYF N ONEY 75.25 65.47 0 73.11 5 73.11 71.79 +.75 +4.3 SpdSPXHiD N SPYD 38.74 34.60 107 38.59 768 38.63 37.47 +.98 +3.0 SpdrFosFFr N SPYX 69.65 58.95 3 69.39 31 69.43 68.27 +.30 +7.1sSpdrR1KLV N LGLV 5.40e 1.8 95.49 85.68 4 96.08 20 96.15 94.02 +1.76 +6.1 SpdrUsaSt N QUS .54e 82.50 70.16 10 81.92 32 82.10 80.68 +.73 +6.0sSpd SP600 s N SLY 76.16 58.62 36 76.30 243 76.40 74.88 +.85 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 66.08 13 66.14 65.00 +.58 +6.0 SpdrSCap n N SPSM 33.52 28.11 232 33.24 6734 33.26 32.57 +.21 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 39 19.12 237 19.14 19.10 +.01 -.9 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 98.57 25 98.57 96.74 +1.68 +7.9tSPI Eng rs Q SPI 2.61 .27 82 .29 1028 .37 .27 -.08 -54.5sSPS Cmce Q SPSC 94.99 45.02 106 94.65 917 94.99 90.66 +.63 +94.8 SPX Cp N SPXC 15 39.28 23.41 105 34.63 710 35.25 33.69 -.17 +10.3 SPX Flow n N FLOW 45 54.92 31.10 167 47.67 778 47.78 44.71 +1.50 +.3 SRC Eng A SRCI 13 13.32 7.37 2588 9.28 19936 10.30 8.80 -.78 +8.8 SS&C Tch s Q SSNC .28 .5 35 60.97 36.77 495 55.85 3839 56.28 54.45 +.35 +38.0 SSLJ.cm n Q SSLJ 5.75 .56 71 1.03 777 1.24 .90 -.08 -70.8 SSR Mng g Q SSRM 19 11.44 7.64 1564 8.71 6327 10.28 8.34 -1.56 -.9 STMicro N STM .40 2.1 21 26.43 16.50 2711 19.47 15785 20.76 19.11 -.96 -10.9 SVB FnGp Q SIVB 27 333.74 159.44 210 320.76 1504 325.94 314.46 +4.01 +37.2sSabanCap n Q SCAC 10.18 9.84 0 10.18 10 10.18 10.15 +.03 +2.7 Saban un Q SCACU 11.65 10.25 10.70 2 10.70 10.70 +.05 +1.7 SABESP N SBS .39e 6.1 11.96 5.72 1545 6.41 5662 6.77 6.18 +.06 -38.7 SabnR N SBR 2.34e 5.2 21 50.00 38.25 5 45.10 44 46.44 45.00 -.96 +1.1 SabraHltc Q SBRA 1.87e 8.0 18 23.79 15.78 1308 23.26 5922 23.27 22.01 +1.63 +23.9 SabreCorp Q SABR .56 2.2 30 26.78 17.30 2092 25.16 10235 25.27 24.29 +.23 +22.7 SachemC n A SACH .44f 10.7 5.00 3.30 45 4.12 186 4.25 4.08 +.02 +4.6tSAExplr rs Q SAEX 3.69 .45 192 .55 1968 .77 .45 -.00 -75.2 SafeBulk N SB .04 1.4 4.00 2.62 295 2.88 2156 3.16 2.87 -.27 -10.8 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.75 1 23.63 8 23.70 23.53 +.11 -1.1 SafeB pfD N SBpD 2.00 8.4 24.46 19.97 21 23.75 29 24.00 23.40 +.21 +.9tSafegdSci N SFE 14.40 10.10 27 10.20 259 10.75 10.10 -.50 -8.9 SafeInco n N SAFE .60 3.6 20.17 15.57 10 16.85 212 17.38 16.82 -.29 -4.3sSaftyInsGr Q SAFT 3.20 3.3 25 97.25 67.50 51 96.05 145 97.25 93.05 +1.60 +19.5 SagaComm Q SGA 1.20 3.3 4 46.80 35.00 6 36.60 27 37.58 35.98 +.10 -9.5 SageThera Q SAGE 195.97 59.57 306 152.08 1406 153.20 145.61 +3.72 -7.7 Saia Inc Q SAIA 37 87.05 51.10 165 77.20 778 77.45 73.50 +.90 +9.1 SailptTch n N SAIL 30.39 12.82 3233 29.04 14479 29.72 27.50 +.21 +100.3 StJoe N JOE 54 20.00 16.75 417 17.75 1351 18.10 17.35 -.30 -1.7 SalemMda Q SALM .26 7.3 13 6.95 3.10 107 3.55 855 4.75 3.40 -.38 -21.1 Salesforce N CRM 149.35 89.10 2838 145.02 17597 147.88 143.60 -.49 +41.9 SalMidMLP N SMM .68 6.5 12.20 8.53 70 10.47 354 10.73 10.20 -.14 -5.0 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.20 3 43.45 42.20 -.67 -5.5 SallyBty N SBH 9 20.62 13.72 1366 14.70 6543 14.77 13.78 +.35 -21.6 SJuanB N SJT .65e 11.1 12 10.54 5.66 76 5.87 572 5.99 5.80 -.08 -28.8tSanchezEn N SN 6.19 2.40 6792 2.45 24255 2.96 2.40 -.45 -53.9 SanchzM rs A SNMP 1.80 16.8 13.25 9.35 165 10.75 586 10.90 9.60 +.45 -3.2 SanderFm Q SAFM 1.28 1.2 9 176.43 95.97 530 108.95 2038 109.20 99.40 +5.83 -21.5 SandRidge N SD 21.90 13.02 326 16.13 1204 16.60 15.05 -.38 -23.4 SandRMiss N SDT .22e 15.0 1 2.30 .73 39 1.49 418 1.56 1.40 -.07 +80.4 SandRMs2 N SDR .21e 15.0 1 2.00 .74 89 1.43 481 1.51 1.37 -.06 +68.0 SandRdgP N PER .50e 20.5 5 3.00 1.80 214 2.45 2288 2.70 2.40 -.25 +19.5tSandstG g A SAND 5.64 3.52 3660 3.58 13683 4.23 3.52 -.64 -28.3 SndySpr Q SASR 1.12 2.8 17 43.87 36.41 96 39.37 490 39.74 38.78 +.37 +.9 Sanfilp Q JBSS .55a .7 26 79.37 54.32 109 76.92 563 77.88 74.93 -.15 +21.6 SangTher Q SGMO 27.50 9.70 1047 15.35 11224 16.50 15.00 -.30 -6.4 Sanmina Q SANM 18 39.40 24.60 292 30.20 1405 30.60 29.50 +.10 -8.5 Sanofi N SNY 1.58e 3.8 50.65 37.43 2953 42.04 23819 42.23 40.26 +.47 -2.2 Sanofi rt Q GCVRZ .60 .34 103 .52 600 .57 .52 -.03 +36.8sSantCUSA N SC .23e 6 21.48 12.70 1526 21.23 8089 21.48 20.21 +.72 +14.0 SantFn pfB N SANpB 1.03 4.3 24.68 23.30 23.96 -.6 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 40 11.29 141 11.36 10.65 +.53 -2.0 SaratogaI N SAR 2.04f 8.6 28.30 19.62 8 23.77 134 24.26 23.50 -.45 +6.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.88 14 26.09 25.85 -.18 +.3 SareptaTh Q SRPT 176.50 35.26 733 130.25 5312 133.30 119.58 +.72 +134.1 Sasol N SSL 1.41e 3.9 39.69 26.92 143 36.15 1012 37.63 35.03 -1.54 +5.7 SaulCntr N BFS 2.08 3.5 19 65.43 46.71 86 59.64 220 59.97 54.97 +4.08 -3.4 SaulCtr pfC N BFSpC 1.72 6.8 25.70 23.79 0 25.15 2 25.15 25.10 +.09 -.6 SaulCt pfD N BFSpD 23.98 22.83 23.82 8 23.98 23.80 +.13 +2.8 Savara rs Q SVRA 17.19 5.07 378 10.60 1104 11.23 10.09 -.54 -28.6tscPhrma n Q SCPH 18.17 4.10 125 5.37 564 5.64 4.10 +.78 -55.6 ScanSource Q SCSC 15 45.35 31.40 103 42.45 363 42.85 40.00 +1.50 +18.6 Schlmbrg N SLB 2.00 3.2 38 80.35 61.02 5657 62.83 31990 66.04 61.82 -3.21 -6.8 Schmitt h Q SMIT 4.47 1.55 62 2.65 132 2.80 2.55 +.06 -3.3 SchndrNt n N SNDR .24 .9 30.52 20.89 429 26.73 2849 27.20 26.02 -.01 -6.4 Schnitzer Q SCHN .75 2.9 6 38.85 24.60 621 25.50 3773 29.90 25.00 -4.25 -23.9tScholRck n Q SRRK 27.02 13.09 31 15.03 160 15.40 13.09 +.65 -3.0 Scholastc Q SCHL .60 1.5 47.77 33.51 109 41.27 434 41.86 40.47 +.37 +2.9 Schulmn Q SHLM .82 1.9 44 45.10 27.95 68 43.60 692 44.20 43.60 -.20 +17.0 SchwUSMkt N SCHB .96e 1.4 69.41 58.24 522 69.18 2715 69.30 68.00 +.42 +7.2 SchwUSLgC N SCHX .98e 1.4 68.49 57.73 682 68.23 5000 68.36 67.09 +.40 +7.0 SchwLCGr N SCHG .63e .8 79.80 63.53 227 79.23 1961 79.49 78.20 +.16 +12.0 SchwLCVal N SCHV 1.14e 2.0 58.00 49.82 313 55.98 2420 56.08 54.84 +.53 +2.4 SchwMCap N SCHM .59e 1.0 57.22 47.42 162 57.08 901 57.12 56.03 +.41 +7.2 SchUSSmC N SCHA .76e 1.0 76.47 61.64 314 76.16 1845 76.19 74.65 +.44 +9.2tSchwEMkt N SCHE .49e 1.9 31.08 24.75 2042 25.41 8554 25.88 24.75 -.61 -9.1 Sch 1000 n N SCHK 28.18 24.88 138 28.07 487 28.14 27.62 +.14 +6.9tSchEMLgC N FNDE .39e 1.4 33.13 27.03 175 27.57 1432 27.98 27.03 -.38 -7.1tSchIntSmCo N FNDC .55e 1.6 38.22 33.29 158 33.79 783 34.09 33.29 -.42 -6.0 SchIntLgCo N FNDF .61e 2.1 32.54 28.55 265 29.19 2830 29.43 28.65 -.27 -4.0 SchUSSmCo N FNDA .36e .9 41.20 33.34 245 40.87 938 40.92 40.12 +.21 +7.8 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 242 39.13 1543 39.23 38.34 +.33 +4.5 SchUSBrd N FNDB .61e 1.6 39.71 33.37 10 39.07 98 39.10 38.21 +.38 +4.8 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 596 52.36 2522 52.48 51.04 +.89 +2.3tSchwIntEq N SCHF .71e 2.2 36.35 32.11 1938 32.75 28882 32.90 32.11 -.16 -3.9 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 277 50.67 1550 50.70 50.56 +.08 -2.6sSchwREIT N SCHH .89e 2.1 42.76 36.27 724 43.21 5642 43.21 41.69 +1.37 +3.8 SchIntUSTr N SCHR .86 1.6 54.67 51.57 803 52.27 1628 52.35 52.18 +.03 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 405 49.69 3447 49.70 49.65 +.02 -.7 SchUSTips N SCHP 56.10 54.02 393 54.52 1660 54.60 54.44 -.02 -1.6 SchwIntSC N SCHC .59e 1.7 39.15 34.05 338 35.02 5768 35.28 34.39 -.28 -4.4 Schwab N SCHW .52f 1.0 26 60.22 38.06 3627 50.90 20667 51.42 49.82 +.29 -.9 Schwb pfC N SCHWpC 1.50 5.7 27.76 25.53 14 26.17 77 26.50 26.04 +.15 -2.6 Schwb pfD N SCHWpD 27.87 25.49 70 25.85 361 26.24 25.78 +.15 -4.3 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 139 40.67 659 40.73 39.50 +.64 -10.3 SciApplic N SAIC 1.24 1.4 22 90.84 60.21 108 88.99 589 89.13 85.59 +2.88 +16.2tSciGames Q SGMS 62.80 29.10 2112 29.55 12369 33.30 29.10 -3.75 -42.4 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 1 25.49 16 25.50 25.46 +.01 +.2 ScorpBlk rs N SALT .08 1.2 8.85 6.50 186 6.75 2064 6.85 6.55 -.03 -8.8 ScorpioTk N STNG .04 2.1 4.18 1.85 3429 1.90 12503 2.15 1.90 -.24 -37.7 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 5 24.57 16 24.75 24.45 +.02 -1.2 ScorpT19 n N SBBC 25.89 24.62 3 25.11 14 25.60 25.02 -.26 -1.2tScotts N SMG 2.20f 2.9 18 110.12 72.67 474 75.51 2759 75.73 72.67 +.16 -29.4 ScrippsEW Q SSP .20 1.4 47 20.35 10.69 209 14.51 1118 14.81 13.99 +.25 -7.2 Scynexis Q SCYX 2.50 1.05 92 1.37 1198 1.42 1.29 -.02 -40.9 Sea Ltd n N SE 17.19 10.06 725 13.58 6492 14.31 13.04 -.26 +1.9 SeaChange Q SEAC 4.03 2.40 45 2.91 284 3.09 2.90 -.14 -26.0 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 14 3679.99 118 3724.97 3600.19 +9.24 -16.6 SeabGld g N SA 13.70 9.80 727 11.10 3419 13.00 11.10 -1.10 -1.8 SeacstBkg Q SBCF 24 34.95 20.58 155 30.20 814 30.27 28.57 +.26 +19.8 SeacorHld N CKH 59.00 35.20 95 50.09 571 51.86 50.00 -1.33 +8.4 SeacrMar N SMHI 26.20 11.66 17 20.76 148 21.30 19.79 +.11 +77.4 Seadrill n N SDRL 25.00 15.76 86 17.42 957 18.82 16.84 -.80 -17.0 Seadrill N SDLP .40 11.7 4.20 2.60 137 3.42 899 3.67 3.25 -.02 -6.6 SeagateT Q STX 2.52 4.6 14 62.70 30.60 4191 54.26 20192 54.41 50.72 +3.38 +29.7tSealAir N SEE .64 1.6 19 49.94 38.99 5370 38.95 16366 40.47 38.49 -.81 -21.0 SeanrgM rs Q SHIP 1.66 .70 16 .94 533 .99 .90 -.01 -10.1tSearsHldgs Q SHLD 9.63 1.42 2442 1.32 8255 1.92 1.27 -.60 -63.3 SearsH&O Q SHOS 3.95 1.38 41 2.45 100 2.50 2.30 -5.8 Seaspan N SSW .50 5.6 13 10.72 5.50 358 8.90 3392 8.94 8.47 +.42 +31.9 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 21 25.56 49 25.59 25.44 -.01 +3.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.34 44 25.40 25.28 +.06 -.8 Seaspn pfD N SSWpD 1.99 7.9 25.47 22.02 3 25.25 26 25.26 25.10 +.08 +2.5 Seaspn pfH N SSWpH 25.41 21.49 28 25.03 116 25.05 24.98 +.01 +5.8 Seaspn pfG N SSWpG 25.99 22.33 8 25.50 47 25.53 25.35 +.06 +4.9 Seaspan n N SSWA 25.14 23.15 8 24.84 25 24.92 24.80 -.06 +2.1 SeaSpine n Q SPNE 14.31 8.76 56 14.23 152 14.30 13.42 +.33 +40.6sSeattGen Q SGEN 74.74 45.31 474 74.64 3658 74.76 72.86 +1.31 +39.5 SeaWorld N SEAS 26.26 10.42 1060 25.88 8110 26.04 24.80 +.88 +90.7 SecndSight Q EYES 2.58 .96 117 1.54 643 1.62 1.50 -.07 -19.4 Secoo n Q SECO 15.48 6.61 177 14.46 1443 15.34 13.00 +.49 +49.7 SecWkA A n Q SCWX 15.88 7.83 45 12.96 269 13.57 12.04 -.13 +46.1 SecNtl lf Q SNFCA .23t 3 6.05 4.05 6 5.15 113 5.40 4.81 +.11 +3.0 SelectBc lf Q SLCT 20 14.14 10.90 9 12.85 45 13.01 12.71 +.07 +1.7 SelEngS n N WTTR 21.96 11.50 607 12.95 7085 14.45 12.21 -1.75 -29.0 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 308 21.16 1969 21.21 20.32 +.64 -15.8stSelIntCon n Q SIC 13.00 12.65 69 12.61 106 13.00 12.50 -.3 SelMedHld N SEM 13 21.65 15.85 352 19.15 3164 19.85 18.85 +.05 +8.5 SelectaB n Q SELB 24.02 7.95 34 12.70 287 13.80 12.64 -1.06 +29.5sSelectvIns Q SIGI .72 1.1 21 63.75 46.28 73 63.55 440 63.80 61.40 +1.85 +8.3 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 0 25.11 19 25.11 25.00 +.12 -.3 SemGroup N SEMG 1.89 7.7 30.95 20.20 425 24.50 2888 26.00 23.85 -.93 -18.9 SemiMfg N SMI 16 9.14 4.50 253 5.50 2189 5.96 5.35 -.74 -35.7 SmLEDS rs Q LEDS 10.49 1.61 48 3.89 343 4.06 3.75 -.06 +4.2 SempraEn N SRE 3.58 3.1 18 122.98 100.49 3122 116.85 9747 118.06 113.68 +2.41 +9.3 Sempra pfA N SREpA 107.00 95.95 3 103.17 78 103.32 101.37 +1.47 +4.0 Semtech Q SMTC 60 51.95 31.30 320 48.55 1756 50.55 47.55 -1.35 +42.0sSendGrid n N SEND 33.85 17.50 346 31.25 4628 33.85 30.11 -.59 +30.4 SenecaA Q SENEA 36.60 25.45 14 31.90 185 32.80 28.30 +3.15 +3.7 SenesTc n Q SNES 3.87 .30 226 .89 3266 1.07 .86 -.13 +23.6 SenHous Q SNH 1.56 8.2 12 20.27 14.86 2685 18.98 10546 19.00 17.79 +1.06 -.9 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 6 24.49 30 24.75 24.45 -.16 -3.1 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 9 25.89 32 26.17 25.81 +.08 -3.6 Senmiao n Q AIHS 8.91 3.75 83 4.84 91 4.90 4.10 +.69 -14.3 Senomyx Q SNMX 1.71 .56 38 1.07 315 1.10 .96 +.06 -17.7 Sensient N SXT 1.32 1.9 23 80.98 65.56 160 69.44 966 69.69 67.50 +.97 -5.1 SensusHlt n Q SRTS 7.71 4.31 2 7.07 16 7.20 7.00 -.09 +37.0 SentEn n Q STNL 10.14 9.60 4 9.81 4 9.81 9.81 -.01 +.6 SentEn wt Q STNLW .85 .61 .83 +33.9 SentEn un Q STNLU 10.98 8.03 10.20 24 10.20 10.15 +2.3 SequansC N SQNS 3.65 1.44 20 1.67 508 1.85 1.66 -.13 -12.6 SeqentialB Q SQBG 3.10 1.36 79 1.97 837 2.16 1.91 -.12 +10.7 SeresTh n Q MCRB 17.42 6.65 50 8.06 476 8.19 7.25 +.13 -20.5 Seritage n N SRG 1.00 2.0 50.49 34.07 190 49.89 1066 50.07 48.80 +1.09 +23.3sSeritge pfA N SRGpA 1.75 7.1 24.57 20.02 15 24.48 47 24.57 24.01 +.06 +.5sServiceCp N SCI .68 1.6 27 42.00 33.16 1572 41.63 7613 42.00 40.20 +1.33 +11.5 ServiceMst N SERV 36 62.27 43.75 694 61.46 2899 61.84 59.44 +1.84 +19.9 ServcNow N NOW 194.81 106.28 1656 180.83 6881 189.17 178.80 -6.64 +38.7 SvcSource Q SREV 4.47 2.61 278 3.17 3258 3.25 2.91 -.05 +2.6 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 89 43.54 468 43.58 42.08 +1.32 +4.9 Servotr A SVT .16e 1.5 12.80 8.50 8 10.73 94 11.35 9.60 +1.09 -3.7 SesenBio Q SESN 3.50 .62 576 1.78 3615 1.97 1.76 -.01 +119.5 SevStars h Q SSC 7.00 1.26 76 1.97 1383 2.36 1.95 -.51 -57.3 SevernBc Q SVBI .12 1.4 40 8.95 6.70 1 8.75 12 8.90 8.55 +.05 +20.6 ShakeShk n N SHAK 80 70.12 30.12 1016 58.27 3864 59.46 56.21 +1.69 +34.9 SharingE rs Q SEII 38 12.40 2.52 30 3.04 181 3.29 2.76 -.05 -59.9tSharps Q SMED 5.73 3.14 3 3.35 101 3.50 3.14 -.05 -18.1 SharpSprg Q SHSP 13.40 3.15 52 12.73 515 12.90 11.88 +.59 +189.1 ShawCm g N SJR 1.18 23.44 18.50 962 20.82 2362 20.86 20.28 +.47 -8.8 ShellMidst N SHLX 1.46f 6.2 20 31.19 19.42 924 23.38 3630 25.08 22.12 +.79 -21.6 ShndTele s Q SHEN .26f .7 41.80 29.93 234 37.45 1115 37.80 35.75 +1.45 +10.8 Sherwin N SHW 3.44 .8 34 450.83 326.68 406 443.39 3485 446.88 433.20 +1.26 +8.1 ShiftPixy n Q PIXY 6.35 2.00 88 2.95 362 3.15 2.91 +2.4 Shiloh Q SHLO 38 10.98 6.45 35 8.72 146 8.74 7.96 -.04 +6.3tShineco n Q TYHT 4.60 1.05 96 1.19 676 1.26 1.05 -.04 -48.3 ShinhanFn N SHG 50.37 36.54 38 38.02 415 38.12 36.83 +.29 -18.1 ShipFin N SFL 1.40 9.6 15 15.98 12.85 406 14.65 2649 14.85 14.41 -.10 -5.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 532 170.42 3439 171.70 167.27 -1.19 +9.9 ShoeCarnvl Q SCVL .32f 1.0 22 36.24 15.08 150 33.17 880 33.46 31.72 +1.10 +24.0 Shopify n N SHOP 176.60 89.35 1258 137.19 6604 151.01 135.79 -12.03 +35.8 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 6 18.99 122 19.40 16.63 +.06 +13.7 ShotSpot n Q SSTI 49.30 10.51 253 40.59 1387 46.35 37.62 -4.68 +188.9 Shutterfly Q SFLY 100.34 39.76 1002 73.93 4870 75.64 72.25 -1.28 +48.6 Shutterstk N SSTK 3.00e 42 54.00 29.85 185 50.86 1017 53.99 49.15 +.30 +18.2tSibanyeG N SBGL .14r 6.7 6.50 2.05 6144 2.10 24504 2.52 2.02 -.45 -56.8 SiderurNac N SID 3.55 1.91 1583 2.27 10630 2.46 2.22 -.06 -7.3 SiebertFn Q SIEB .10a .8 21.61 3.60 10 13.10 48 13.92 12.55 -.49 -3.0 SiennaBi n Q SNNA 29.25 12.77 217 15.18 332 15.57 14.55 +.17 -16.4 Sientra Q SIEN 26.79 8.79 202 20.43 1338 21.31 19.83 -.46 +45.3 SierraBc Q BSRR .64 2.2 17 30.01 24.18 136 29.63 338 29.72 29.00 +.43 +11.6 SierraMt n A SMTS 3.00 2.13 31 2.47 240 2.60 2.45 -.05 -.4 SierOnc g n Q SRRA 4.09 1.41 948 1.80 4059 2.14 1.78 -.25 -51.7 SierraWr Q SWIR 18 23.50 15.10 228 19.30 1262 20.00 18.75 -.10 -5.6 Sifco A SIF 7.95 5.00 0 5.20 4 5.25 5.00 +.20 -21.8 SifyTech Q SIFY .02e .9 2.10 .45 52 1.79 339 1.84 1.70 +.09 +75.3tSigmaDsg Q SIGM 7.00 .18 4857 .25 17817 6.20 .18 -5.90 -96.4 SigmaL hn Q SGLB 4.48 .73 184 .99 451 1.01 .85 +.11 -54.0 Sigmatr Q SGMA 13 11.61 5.26 6 7.00 42 7.20 6.81 -30.8 SignatBk Q SBNY .56p 161.92 108.89 509 117.54 2690 119.60 110.20 +5.99 -14.4 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 659 62.40 5296 62.82 59.03 +2.55 +10.3 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 327 27.30 1648 27.48 26.58 +.19 -7.1 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 12 38.54 124 38.62 37.47 +.66 -45.0 SilcnLab Q SLAB 87 110.70 71.75 348 95.35 1336 96.90 93.08 -.35 +8.0sSilicnMotn Q SIMO 1.20 2.0 22 61.85 41.36 308 59.97 2452 61.85 57.69 +1.60 +13.2 SilvrSun n Q SSNT .06e 4.84 2.90 8 3.65 21 3.88 3.46 -.24 -13.7 Silvrbow n N SBOW 34.76 19.89 26 30.90 105 31.34 29.16 +.44 +4.0 Silvercrest Q SAMG .56 3.4 23 18.27 11.85 14 16.40 71 16.50 13.10 -.10 +2.2 SlvrcpMt n A SVM .02 51 3.43 2.12 680 2.54 2575 2.76 2.49 -.18 -3.1 SimmnsFst s Q SFNC .60 1.9 19 33.45 24.98 185 30.85 1056 30.90 29.85 +.70 +8.1 SimonProp N SPG 8.00f 4.5 24 179.45 145.78 1211 178.48 6594 178.63 173.79 +6.10 +3.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 71.23 3 71.48 70.67 +.56 -.4sSimplyGd n Q SMPL 18.24 10.93 312 17.85 2332 18.24 17.50 +.09 +25.2 SimpsnM N SSD .88 1.2 38 74.91 41.79 352 73.21 1197 73.50 71.49 +.50 +27.5 Simulations Q SLP .24 1.2 40 23.95 13.80 39 19.25 232 19.50 18.20 +.75 +19.6tSina Q SINA 35 124.60 67.48 757 69.01 5711 75.28 67.48 -5.72 -31.2 Sinclair Q SBGI .72 2.5 12 40.15 25.13 750 28.70 6220 29.15 27.45 +.80 -24.2 SinoGlobl Q SINO 3.84 1.04 25 1.16 154 1.20 1.10 -.02 -54.7 SinopcShg N SHI 74.09 54.77 30 56.59 166 59.04 55.00 -2.73 -.7tSinovac h Q SVA 8.75 6.40 28 6.46 202 6.91 6.40 -.40 -18.0 SiriusXM Q SIRI .04 .6 39 7.70 5.17 11450 6.97 55633 7.02 6.84 +.01 +30.0 Siteone n N SITE 82 95.49 48.19 196 88.95 1657 92.00 86.96 -3.01 +16.0tSitoMobl rs Q SITO 8.60 1.72 95 1.98 803 2.18 1.72 -.16 -70.5 SixFlags N SIX 3.12 4.6 22 73.38 51.25 596 67.46 3034 67.67 65.56 +1.32 +1.3 Skechers s N SKX 16 43.08 23.80 1629 30.00 8439 30.03 28.65 +.71 -20.7tSkySolar Q SKYS 2.43 .82 17 .82 115 .96 .81 -.12 -45.3 SkyWest Q SKYW .40 .7 17 62.45 31.75 96 61.10 680 62.35 58.50 +1.85 +15.1 SkywksSol Q SWKS 1.52f 1.7 19 117.65 86.13 1708 91.85 7964 94.30 89.10 -1.24 -3.3 SleepNmbr Q SNBR 22 40.72 26.22 584 31.12 2531 32.33 30.45 +.19 -17.2 Smart&Fnl N SFS 27 10.00 4.45 361 7.05 2417 7.10 6.23 +.90 -17.5 SmartFn rs Q SMBK 21 27.69 19.49 13 24.31 60 24.70 24.03 -.25 +12.0 SmartSnd n Q SND 11.06 4.81 610 5.41 3730 5.91 5.06 -.40 -37.5 Smartsh n N SMAR 32.79 18.06 117 25.21 789 27.48 25.15 -.66 +29.3 Smith&N N SNN .61e 1.7 63 40.41 33.79 286 35.76 1685 35.86 34.83 +.56 +2.1 SmithAO s N AOS .72 1.2 30 68.39 53.42 1298 58.33 6002 58.63 56.65 +.87 -4.8 SmthM hrs Q SMSI 3.41 .97 56 2.50 624 2.64 2.46 -.05 -12.0 Smucker N SJM 3.40f 3.0 15 133.38 96.13 1465 114.59 5159 115.47 109.99 +4.61 -7.8 SnapInc A n N SNAP 21.22 10.50 22435 11.89 79948 12.77 11.63 -.42 -18.6 SnapOn N SNA 3.28 1.9 16 185.47 140.83 360 175.34 2201 176.03 169.20 +5.16 +.6 SocCapH n N IPOA 10.85 9.85 15 9.95 98 9.99 9.92 -.03 -1.4 SocCapH un N IPOA/U 11.58 10.02 19 10.51 61 10.60 10.40 -.02 -.8 SocilRltyA n Q SRAX 7.95 1.11 96 4.15 891 4.95 3.89 -.69 -26.5 SocQ&M N SQM .99e 2.2 64.20 41.55 672 44.78 4725 46.87 43.12 -2.02 -24.6 SocketM n Q SCKT 4.22 1.86 5 2.47 58 2.50 2.29 +.02 -31.0sSodaStrm Q SODA 46 130.25 57.12 248 129.85 1693 130.30 125.41 +3.57 +84.6 Sogou n N SOGO 15.50 7.91 1975 9.09 14180 9.11 8.14 +.13 -21.4tSol-Gel n Q SLGL 12.23 6.03 2 6.30 58 6.55 6.03 -.24 -41.2 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 59 21.87 391 21.98 21.52 +.16 +8.2 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 16 16.89 96 17.00 16.77 -.03 -4.9 SolarEdg n Q SEDG 22 70.74 24.70 697 45.65 3875 47.75 43.60 -.60 +21.6 SolarOilf n N SOI 23.98 11.90 222 16.58 1768 17.59 15.92 -.99 -22.6 SolenoTh rs Q SLNO 3.70 1.32 10 2.42 89 2.70 2.40 -.28 +34.4 SolidBio n Q SLDB 54.84 6.83 92 39.59 428 40.50 37.27 +1.48 +75.0 Solignx wt Q SNGXW .81 .21 .55 -32.0 Soligenix n Q SNGX 3.70 .91 88 1.34 587 1.47 1.32 -.10 -39.6tSolitario A XPL .83 .35 70 .37 409 .39 .35 -.02 -38.1 SonicAut N SAH .24 1.1 11 23.60 15.95 116 21.80 836 21.85 20.20 +.95 +18.2 SonicCorp Q SONC .64 1.8 22 37.44 22.11 928 34.80 3083 34.84 33.37 +.59 +26.6 SonicFdry Q SOFO 3.96 1.90 0 2.00 5 2.11 1.90 -.01 -33.6 SonocoP N SON 1.64f 3.0 23 57.18 46.55 425 55.57 2140 56.08 54.90 +.26 +4.6 SonomaPh Q SNOA 5.93 1.56 39 1.77 221 2.40 1.76 -.53 -67.5 Sonoma wt Q SNOAW .55 .27 .50 +20.7 Sonos n Q SONO 23.60 15.51 1278 18.45 8237 18.97 16.45 -.04 -7.3 SonyCp N SNE 55.82 36.25 1273 54.87 5663 54.98 53.08 +.22 +22.1 Sophiris Q SPHS 4.05 1.80 328 2.39 1232 2.83 2.35 -.36 +5.3 SorrentoTh Q SRNE 27 10.65 1.50 1203 5.35 6371 5.55 4.80 -.05 +40.8 Sothebys N BID .40 .8 17 60.16 42.78 267 47.40 1969 48.50 45.55 +.41 -8.1 SotherlyH Q SOHO .50f 7.1 7.20 5.78 17 7.01 116 7.15 6.95 -.04 +8.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 1 25.63 4 25.72 25.50 +.21 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 2 25.11 20 25.15 25.05 +.02 -.9 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 14 39.45 64 39.70 38.00 +.50 +4.9sSoundFin Q SFBC .56 1.4 23 40.87 31.15 6 40.12 15 40.87 39.95 -.69 +17.9 SourcC N SOR 1.00 2.5 42.97 38.63 11 40.41 46 40.60 39.99 +.29 -.9 SoJerInd s N SJI 1.12 3.4 29 36.41 25.96 372 33.21 2140 33.74 32.47 +.46 +6.3 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 147 82.60 507 84.35 82.01 +.20 -5.2tSthcrssEn N SXE 2.74 .46 423 .46 3542 .65 .43 -.13 -72.5 SCEd pfB A SCEpB 1.02 4.9 24.99 20.36 0 21.00 4 21.07 20.72 +.07 -8.7 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.42 5 21.55 21.10 -.12 -9.7 SCEd pfD A SCEpD 1.08 5.1 26.43 20.92 1 21.25 12 21.75 21.25 -.65 -11.8 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 0 23.55 4 23.91 23.55 -.24 -7.4 SouthnCo N SO 2.40 5.1 52 53.51 42.38 5422 46.97 29015 47.62 46.05 +1.44 -2.3 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 49 25.97 252 26.03 25.76 +.15 -3.8 SouthCo ef N SOJB 26.25 23.71 68 24.33 251 24.52 24.32 -.09 -5.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 59 24.35 227 24.45 24.08 +.08 -4.3 SthnCopper N SCCO .23e .5 31 58.09 38.34 562 43.63 4996 45.63 41.74 -1.68 -8.1 SthnFstBsh Q SFST 18 48.75 33.25 11 43.35 52 44.15 43.23 -.85 +5.1 SoNatBcVa Q SONA .32 1.8 34 18.24 15.11 63 17.83 262 17.85 17.25 +.52 +11.2 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 70 35.63 397 35.90 34.88 +.68 +5.8 SwstAirl N LUV .64 1.1 10 66.99 49.76 3166 59.68 21947 60.96 58.52 +.69 -8.8 SwtGas N SWX 2.08 2.6 25 86.87 62.54 129 80.91 718 81.66 77.91 +2.51 +.5 SwGA Fn A SGB .48f 2.1 17 26.04 19.03 0 22.79 6 23.20 21.75 -.11 -5.0 SwstnEngy N SWN 6 6.72 3.42 11287 5.14 91497 5.57 5.02 -.42 -7.9 SparkEn s Q SPKE .72 8.6 18.40 8.05 136 8.40 571 8.60 8.13 -.10 -32.3 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 11 23.61 51 23.70 23.26 +.12 -11.3 SprkNtSE wi A LOV 15.40 10.15 2 13.18 50 13.18 12.44 +.22 +4.2 SparkTh n Q ONCE 96.59 41.06 521 61.37 3602 62.75 57.50 +2.95 +19.4 SpartnMot Q SPAR .10 .7 25 19.45 8.55 189 14.35 1814 14.70 14.00 -.20 -8.9 SprtnNash Q SPTN .72 3.6 27.72 16.32 391 19.89 2080 24.31 19.25 -3.69 -25.4tSparton N SPA 14 23.46 11.97 34 12.23 330 12.86 11.97 -.19 -47.0 SpdFosFr n N EFAX 77.82 67.00 2 68.88 7 68.89 67.78 -.14 -5.5 SpdDbShDu N STOT 49.99 47.00 4 48.90 59 48.99 48.74 +.04 -1.0tSpdEmFos N EEMX 76.80 61.50 0 61.88 2 62.90 61.50 -1.40 -11.4 SpdDbEMk N EMTL 52.27 48.10 5 48.49 19 48.52 48.19 +.10 -3.8 SpecOpps N SPE 1.19e 2.3 16.20 14.48 3 15.13 28 15.16 14.99 +.09 +1.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 7 25.66 7 25.69 25.66 -.06 -.7 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 362 37.60 2684 38.22 36.40 +.36 -4.9 SpectPh Q SPPI 24.20 9.03 961 22.78 5394 23.09 21.86 +.58 +20.2 SpeedM N TRK .60 3.3 19 23.47 16.46 39 18.00 160 18.35 17.53 +.56 -4.6 SperoTh n Q SPRO 19.00 9.66 75 10.62 746 11.40 10.29 -.65 -9.6tSphr3D grs Q ANY 4.80 .13 573 .29 5994 .41 .13 -.01 -88.0tSpherix rs Q SPEX 2.42 .95 33 1.02 427 1.09 .95 -.03 -27.1 SpF LgCap n N FMDG 33.20 26.89 28.97 2 29.23 28.96 -.79 +3.4 SpinMedT n N FFIU 25.15 24.17 24.34 15 24.51 24.34 -.03 -1.9 Spire N SR 2.25 2.9 21 82.85 60.09 210 76.80 991 77.30 74.10 +2.05 +2.2 SpiritAero N SPR .48 .6 19 105.20 68.92 1234 86.59 5828 87.97 83.79 -.33 -.8 SpiritAir N SAVE 19 48.81 32.33 796 44.70 3216 44.93 43.44 +.76 -.3 SpirMTA n N SMTA 11.19 8.90 103 10.36 856 10.61 10.22 -.27 +13.6 SpiritRltC N SRC .72 8.5 13 8.53 6.58 3244 8.45 19261 8.51 8.24 -.02 +9.9 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 16 23.00 50 23.30 22.85 -.35 -7.4sSpirtTex n Q STXB 78 22.55 20.04 63 22.50 111 22.56 21.40 +1.02 +3.0 Splunk Q SPLK 121.64 57.42 1077 103.41 5734 107.75 101.97 -2.38 +24.8 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 129 15.40 625 15.80 15.05 +.13 -1.6 SportsWhs Q SPWH 11 6.99 3.40 193 5.28 1073 5.29 4.85 +.38 -20.1 Spotify n N SPOT 198.99 135.51 1487 188.37 8214 196.00 186.60 -.69 +26.4 SpragueRs N SRLP 2.67f 10.8 14 29.00 21.80 10 24.80 69 24.95 24.35 +2.5 SprBkPh n Q SBPH 18.93 10.81 164 11.50 498 12.25 11.17 -.53 -14.4 Sprint N S 4 8.55 4.81 8168 6.13 45015 6.15 5.99 +.10 +4.1tSprottSilv N PSLV 6.85 5.00 421 5.32 3838 5.53 5.00 -.22 -16.1 SprottFoc Q FUND .75e 9.7 8.39 7.28 45 7.72 160 7.74 7.59 +.01 -2.5tSprottGold N PHYS 11.15 9.35 1086 9.52 7617 9.71 9.35 -.24 -10.1tSprottPPP N SPPP 9.91 7.21 22 7.74 161 7.82 7.21 -.14 -17.1 SprottRL g A SILU 1.25 Sprouts Q SFM 25 28.29 17.55 750 24.24 6619 24.45 23.23 +.55 -.5sSquare n N SQ 75.45 24.22 5557 72.90 51818 75.45 70.60 +2.30 +110.3sStaarSur Q STAA 43.60 10.75 365 41.05 2940 43.60 39.50 +1.10 +164.8 Staff360 rs Q STAF 5.70 1.14 88 2.11 5542 3.48 2.10 -.16 -33.0 STAG Indl N STAG 1.39 4.8 39 28.95 22.42 1090 28.86 3745 28.90 27.56 +1.14 +5.6 STAG pfC N STAGpC 27.19 24.76 0 26.14 37 26.30 26.00 +.09 -.1 StageStrs N SSI .20 9.7 3.25 1.45 82 2.06 915 2.25 1.99 -.19 +22.6 Stamps.cm Q STMP 27 285.75 160.00 234 231.70 2015 257.70 230.00 -23.80 +23.2 SP Matls N XLB .98e 1.7 64.17 53.47 5259 58.43 29671 58.97 57.02 -.25 -3.5 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5455 91.09 31274 91.38 89.36 +1.46 +10.2 SP CnSt N XLP 1.28e 2.3 58.95 48.76 13038 55.02 61735 55.08 53.00 +1.78 -3.3 SP Consum N XLY 1.12e 1.0 114.07 87.89 3011 112.51 23278 113.40 111.20 -.21 +14.0 SP Engy N XLE 2.04e 2.8 79.42 61.80 11531 72.61 83179 75.41 71.70 -2.68 +.5 SPDR Fncl N XLF .46e 1.6 30.33 23.79 43193 28.17 266475 28.21 27.61 +.20 +.9 SP Inds N XLI 1.12e 1.5 80.96 66.95 13993 76.28 66742 76.44 73.99 +1.21 +.8 SP Tech N XLK .78e 1.1 74.24 56.67 9024 73.15 57165 73.70 72.15 +.12 +14.4 SpdrRESel N XLRE 34.02 29.17 2609 33.92 12461 33.93 32.85 +.99 +3.0 SP Util N XLU 1.55e 2.8 57.23 47.37 14115 54.52 73878 54.76 52.81 +1.53 +3.5tStd AVB n Q STND 31.60 29.97 1 30.40 7 30.40 29.97 +.32 -2.1 StdMotor N SMP .84 1.7 29 51.80 40.56 363 50.64 776 51.48 47.95 +2.30 +12.8 Standex N SXI .72 .7 23 110.00 89.40 73 108.45 229 110.00 105.83 +2.25 +6.5 StanBlkDk N SWK 2.64f 1.9 20 176.62 130.56 811 141.39 5205 141.66 135.76 +2.15 -16.7 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 5 25.44 57 25.48 25.37 +.03 +.9 StanBlD un N SWP 128.00 104.21 43 109.13 223 109.69 105.82 +1.64 -11.1 Stantec g N STN .55 17 29.25 24.05 15 25.55 76 26.20 25.05 -.15 -8.6 StarBulk rs Q SBLK 14.60 8.62 194 12.64 1583 13.21 12.33 -.50 +12.3 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.33 11 25.39 25.10 +.08 +.1 StarGas N SGU .47f 4.9 15 11.35 8.74 63 9.65 331 9.72 9.21 +.11 -10.2 StarsGp g Q TSG 38.95 15.85 1038 28.00 15186 30.80 26.20 -3.90 +20.2 Starbucks s Q SBUX 1.44f 2.7 24 61.94 47.37 8167 53.56 44645 53.61 51.47 +2.05 -6.7 Starret N SCX .40 6.3 20 9.40 5.80 11 6.34 34 6.75 6.25 -.11 -26.3 Startek N SRT 47 14.27 6.11 52 6.51 242 7.03 6.51 -.50 -34.7 StarwdPT N STWD 1.92 8.7 12 23.04 19.47 2001 21.98 9215 22.06 21.61 +.32 +3.0 StatAutF Q STFC .40 1.3 34.31 22.69 13 31.71 89 32.39 30.77 +.62 +8.9 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 111 32.75 792 32.78 31.55 +.42 +9.8tStateStr N STT 1.68 2.0 14 114.27 82.43 2175 84.96 12415 85.13 82.43 +.97 -13.0 StateSt pfC N STTpC 25.57 24.01 9 25.19 62 25.25 25.05 +.15 StateSt pfD N STTpD 28.96 26.00 28 27.22 139 27.25 27.01 +.25 -.9 StaStCp pfG N STTpG 28.45 25.50 17 26.24 100 26.24 25.90 +.36 -3.2 StateSt pfE N STTpE 27.16 25.47 8 26.23 113 26.26 26.00 +.18 -.9 SteadyM n Q STDY 11 6.45 2.60 132 4.65 269 4.80 4.65 -.08 +25.7 StealthGas Q GASS 15 4.70 2.98 3 3.60 130 3.70 3.50 -17.4 SteelCon Q STCN 2.90 1.49 24 2.17 231 2.26 2.05 +.10 -12.9 StlDynam Q STLD .75 1.7 13 52.10 32.20 1564 43.73 9622 44.11 41.80 +.12 +1.4 SteelPtrs N SPLP 1.50 8.8 8 20.70 15.90 17 17.05 89 17.10 16.67 +.10 -12.8 SteelPr pfA N SPLPpA 23.22 19.75 31 22.65 79 22.78 22.48 -.19 +7.0 Steelcse N SCS .54f 3.9 15.90 12.50 333 13.85 1657 14.05 13.55 -.15 -8.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 48

SteinMart s Q SMRT .30 11.5 4.04 .48 275 2.62 3262 3.11 2.51 -.03 +125.9sStellrAcq n Q STLR 10.50 10.00 10.43 4 10.50 10.43 +2.2 StellusCap N SCM 1.36 9.8 11 14.29 11.07 72 13.87 433 13.94 13.63 +.27 +5.6sStellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.43 7 25.60 25.07 +.03 +.4 StemlineTh Q STML 20.55 7.30 130 15.15 878 16.10 14.65 +.20 -2.9 Stepan N SCL .90f 1.0 22 89.91 68.09 44 88.02 265 88.35 85.58 +1.01 +11.5 Stericycle Q SRCL 76.73 56.64 592 61.42 4203 61.75 59.58 -.05 -9.7 Stericyc pf Q SRCLP 5.25 11.3 65.00 43.93 104 46.31 210 46.55 45.04 -.02 -12.6 Steris plc N STE 1.36f 1.2 28 117.48 82.88 404 114.11 2448 115.75 112.55 -.72 +30.5 SterlingBc N STL .28 1.2 14 26.50 21.00 1489 22.70 7799 22.80 21.80 +.60 -7.7 SterlBc pfA N STLpA 26.74 25.65 6 26.49 44 26.52 26.35 +.04 +.6tSterlBcp n Q SBT .04 .4 14.98 10.95 12 11.25 86 11.78 10.95 -.47 -11.4 SterlCons Q STRL 20 18.90 9.42 199 15.31 1260 15.95 14.98 -.27 -6.0sSMadden Q SHOO .80 26 57.75 37.25 186 56.90 1330 57.75 55.85 +.25 +21.8 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.60 12 10.90 10.07 -.25 +3.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 79 44.63 334 45.13 44.27 -.05 +5.5 StifelFin N SF .48f .9 17 68.76 44.44 178 54.17 1256 55.21 53.16 +.54 -9.0 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 8 26.09 30 26.15 26.03 +.01 -3.7 Stif 47 ef N SFB 26.20 23.25 5 24.56 37 24.63 24.30 +.21 -1.5 StitchFix n Q SFIX 35.45 14.48 1720 32.92 8983 34.69 31.89 -.39 +27.4 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 70 38.05 185 38.50 37.40 +.15 +.9 StoneHEM N EDF 2.16 16.0 17.31 12.80 87 13.46 860 13.87 13.31 -.34 -15.4 StonHEmM N EDI 1.81 13.9 16.45 12.63 59 13.08 417 13.20 12.83 -.04 -16.0 StoneCastle Q BANX 1.52 6.9 17 24.92 20.00 2 22.11 70 22.46 21.50 +.35 +9.8 StoneMor N STON 1.32 28.8 7.20 3.44 41 4.59 282 4.70 4.33 +.04 -30.0 Stonerdg N SRI 23 37.69 15.84 229 32.22 903 32.38 30.89 +.71 +40.9sStoreCap N STOR 1.24 4.3 25 28.83 22.51 1240 29.00 6758 29.00 28.13 +.72 +11.4 StrataS rs Q SSKN 2.81 1.06 165 2.12 855 2.14 1.86 +.04 +72.4 Stratasys Q SSYS 25.00 17.17 396 23.60 2863 24.36 22.78 -.54 +18.2 StratEdu Q STRA 2.00f 1.5 38 132.01 76.40 103 129.12 642 130.82 122.72 +2.48 +44.1 StratALL36 N GJT .29 1.4 21.85 19.50 21.30 2 21.36 21.15 +6.5 Strat D35 N GJP .74 3.2 23.69 22.01 22.82 1 23.29 22.82 -.49 -.5 StratGS33 N GJS .32 1.5 21.52 19.16 1 21.29 10 21.33 21.08 -.01 +5.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.92 1 26.18 25.75 +.10 +.2 StratPG34 N GJR .27 1.2 23.46 20.93 22.35 3 22.35 22.19 +.11 +1.5 StratUSM N GJH .64 6.4 10.95 9.37 10.00 4 10.07 9.84 -.5 StratWMT N GJO .22 .9 23.36 21.73 2 23.08 3 23.34 22.69 +.54 +3.7 Strattec Q STRT .56 1.5 20 49.20 29.70 12 36.75 50 37.25 33.55 +3.20 -15.6 StratusPrp Q STRS 1.00e 52 35.90 27.25 4 29.65 18 30.75 29.55 -.50 -.2 StreamHlth Q STRM 2.82 1.00 65 1.27 198 1.35 1.13 +.03 -24.9 StrgbrBio n Q SBBP 9.25 4.30 381 5.15 4612 6.45 5.00 -.95 -29.0 Stryker N SYK 1.88 1.1 29 179.84 137.70 1316 169.98 5041 170.21 164.75 +4.10 +9.8 SturmRug N RGR 1.36f 2.3 21 64.55 43.00 130 59.70 596 60.30 57.60 +2.14 +6.9 SubPpne N SPH 2.40 9.9 35 27.05 21.85 265 24.33 1377 24.57 23.63 +.42 +.5 SumitMitsu N SMFG 9.67 7.33 2225 7.81 16951 7.84 7.62 +.09 -10.1 SummerInf Q SUMR 2.25 .72 178 1.90 830 1.91 1.66 +.18 +26.7 SumFWV Q SMMF .52 2.0 13 28.16 21.20 6 25.49 39 25.57 24.90 +.24 -3.2 SummitHtl N INN .72 5.3 13 16.39 12.77 467 13.64 3018 13.75 13.28 +.37 -10.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.23 29 24.85 24.17 +.22 -5.0 SumHP pfE N INNpE 26.25 22.82 2 23.77 15 24.27 23.71 +.13 -7.4tSumtMtls n N SUM .29t 19 34.06 19.60 1414 19.96 9752 20.47 19.60 -.46 -36.5 SummitMP N SMLP 2.30 13.6 22.95 13.10 468 16.90 1271 17.05 16.55 +.05 -17.6 SumtSem n Q WISA 5.00 4.20 20 4.85 53 4.88 4.50 +.29 +3.2 SmtStB s Q SSBI .48 3.1 22 16.10 11.65 1 15.53 5 15.85 15.51 +.05 +23.2tSumTher n Q SMMT 16.86 1.94 235 2.08 3366 2.59 1.94 -.25 -81.2sSunCmts N SUI 2.84f 2.8 102.22 80.12 577 101.86 1896 102.22 98.19 +3.38 +9.8 SunHydrl Q SNHY .36 .8 42 70.83 45.16 59 47.62 382 47.65 45.46 +.45 -26.4 SunLfFn g N SLF 1.90 44.50 37.56 411 40.61 2478 40.69 38.72 +1.42 -1.6 SunCokeE N SXC .99e 6 14.32 8.36 318 10.86 1594 11.31 10.37 -.35 -9.4 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 133 15.90 793 17.55 15.55 -1.15 -8.9 Suncor g N SU 1.44 42.55 30.68 1761 40.33 13548 41.23 39.19 -.39 +9.8 SundEng n Q SNDE 9.59 3.61 6 5.40 37 5.51 5.30 -.20 -9.1 SunesisP rs Q SNSS 7.69 1.82 205 1.95 979 2.35 1.90 -.39 -47.2tSunlOnl n N STG 14.08 5.60 239 5.13 605 6.38 5.05 -1.38 -53.8 SunLink A SSY 2.08 1.22 1 1.31 8 1.36 1.30 -.05 -17.6 SunocoLP N SUN 3.30 12.3 79 33.11 24.46 240 26.94 1770 27.95 26.09 -.88 -5.1 SunOpta Q STKL 9.65 6.27 100 7.75 1066 8.25 7.65 -.45 SunPower Q SPWR 10.00 6.46 1210 6.64 9026 7.18 6.47 -.54 -21.2 Sunrun n Q RUN 11 16.45 4.21 2088 12.97 13855 13.60 12.50 -.32 +119.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1415 16.39 6407 16.41 15.76 +.53 -.8 SunstHt pfE N SHOpE 27.22 24.65 0 26.10 15 26.28 26.00 +.05 -.1 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.23 2 25.24 25.12 -.14 -2.4sSunTrst N STI 2.00f 2.7 14 74.05 51.96 2007 73.72 12677 74.05 71.50 +1.77 +14.1 SunTr pfA N STIpA 1.50 6.4 25.83 22.97 34 23.26 185 23.38 23.10 +.14 -5.4 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1tSunworks n Q SUNW 1.88 .65 60 .72 2320 .88 .65 -.17 -31.4 SuperMicro Q SMCI 14 27.90 16.10 535 18.85 2258 20.33 18.70 -.95 -9.9 SuperCom Q SPCB 4.95 1.53 165 1.98 1188 2.01 1.69 +.06 -49.4tSupTech rs Q SCONW 14.90 1.47 216 2.44 1213 2.78 1.47 -.15 -77.6 SupDrillg A SDPI 2.33 .65 31 1.84 138 1.88 1.77 -.06 +25.2 SupEnrgy N SPN .32 3.5 12.73 7.66 2045 9.09 8538 9.81 8.69 -.59 -5.6 SupGpCos s Q SGC .40f 2.1 17 28.85 18.53 16 19.06 83 19.42 18.81 -.26 -28.6sSuperiorInd N SUP .36 1.6 35 22.95 12.70 174 22.65 774 22.95 21.25 +.70 +52.5 Supernus Q SUPN 33 61.25 33.30 1093 44.80 6210 46.34 41.80 -1.35 +12.4 Supvalu rs N SVU 16 32.40 13.60 664 32.15 5985 32.24 32.02 +.12 +48.8 supprt.cm rs Q SPRT 3.15 2.22 3 2.73 146 2.90 2.63 -.11 +12.8tSurfaceOn n Q SURF 18.18 9.02 223 10.10 741 10.66 9.02 -.29 -24.2 SurgPtrs n Q SGRY 19.95 7.10 334 17.30 2342 18.70 17.08 -.50 +43.0sSurmodic Q SRDX 73.90 24.60 178 73.45 713 73.90 69.30 +3.00 +162.3sSuthrlAs n N SLD 1.52 9.1 16.75 13.55 36 16.70 172 16.80 16.30 +.30 +10.2 SuthrAsM23 N SLDA 1.75 6.8 26.58 24.58 1 25.92 4 26.24 25.88 -.20 +1.1 SwEBioFu23 N FUE 8.34 6.00 6.23 1 6.23 6.23 -.08 -11.0 SwEGrain23 N GRU 3.89 3.22 0 3.46 7 3.48 3.45 -.01 +3.5 SwRCmETR N RJN 3.72 1.87 0 3.10 21 3.16 3.06 -.05 +10.8tSwRCmMTR N RJZ 9.20 7.45 7.58 12 7.88 7.45 -.44 -15.1 SwLgCap22 A EEH 20.52 18.00 20.43 +4.4 SwRCmATR N RJA 6.48 5.79 26 5.95 116 6.00 5.82 +.01 -.8 SwERCmTR N RJI 5.96 4.85 83 5.43 549 5.52 5.10 -.08 +.5 SwisHelv N SWZ .64e .2 13.74 12.01 10 12.73 55 12.84 12.40 -.10 -.2tSwitch n N SWCH .03e 20.45 10.00 1194 10.30 28658 14.37 10.00 -3.77 -43.4 SykesEnt Q SYKE 54 32.15 25.77 114 29.19 469 29.29 28.27 +.71 -7.2 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 7845 19.46 61900 20.44 18.34 +.36 -30.6 Synacor Q SYNC 2.90 1.35 25 2.25 325 2.40 2.20 -.15 -2.2 Synalloy Q SYNL .13m .6 24.80 10.65 33 23.10 105 23.65 21.08 -.40 +72.4 Synaptics Q SYNA 55.25 33.73 669 45.04 3041 45.40 42.60 +2.35 +12.8 Synchrony N SYF .84f 2.8 11 40.59 28.33 4816 30.37 34406 30.53 29.15 +.96 -21.3 SyndaxP n Q SNDX 15.20 6.10 437 7.18 1303 7.47 6.84 +.14 -18.0 SyneosH h Q SYNH 59.80 31.10 947 47.25 4185 49.60 46.53 -2.10 +8.4 SynrgyPh Q SGYP 3.57 1.43 1497 1.83 8889 1.84 1.72 +.08 -17.9tSynlogic rs Q SYBX 23.00 7.27 59 7.68 629 8.26 7.27 -.02 -20.8tSynnex N SNX 1.40 1.4 12 141.94 93.80 280 97.31 1163 97.62 93.80 +2.48 -28.4 Synopsys Q SNPS 46 94.80 76.61 815 93.34 4089 94.11 91.63 -.19 +9.5 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 764 50.58 6235 50.70 49.17 +1.05 +5.5 Syntel Q SYNT 15.00e 20 40.89 17.79 988 40.57 3204 40.75 40.57 -.03 +76.5 Synthes rs Q SES 4.71 2.00 11 2.32 87 2.72 2.16 -.33 -18.3 Sypris Q SYPR .08 5.1 1.90 1.25 9 1.58 159 1.75 1.58 -.05 +14.5 SyrosPhar n Q SYRS 23.61 6.30 85 10.49 631 12.32 10.48 -1.73 +7.8sSysco N SYY 1.44 1.9 30 75.33 50.05 4979 74.83 23517 75.33 71.09 +6.35 +23.2 Systemax N SYX .22 .6 35 47.75 22.35 165 36.76 657 38.05 34.79 +.97 +10.5T -:T-MobileUS Q TMUS 26 66.52 54.60 3088 65.90 15036 66.44 64.53 +.92 +3.8 TAL Educ s N TAL 47.63 25.60 7225 31.12 34285 34.49 30.66 -3.48 +4.7 TAT Tch h Q TATT .34e 4.6 17 11.65 7.20 1 7.35 5 7.35 7.20 +.01 -30.0 TC PpLn N TCP 2.60 7.9 10 57.08 22.64 282 32.86 1512 34.08 31.26 -.78 -38.1 TCF Fncl N TCF .60 2.3 16 27.34 14.58 1498 25.83 5872 25.93 25.23 +.44 +26.0 TCF deo pfC N TCFpD 26.06 23.92 11 24.37 366 24.64 24.05 +.18 -5.3 TCG BDC n Q CGBD 1.48a 8.7 11 20.30 16.73 215 17.09 705 17.30 16.96 -.14 -14.7 TCW Strat N TSI .21 3.7 6.01 5.34 32 5.52 223 5.55 5.47 -6.0 TD Ameritr Q AMTD .84 1.4 29 63.01 41.88 1679 59.41 8197 59.58 57.78 +.85 +16.2tTDH Hld n Q PETZ 31.75 2.20 15 2.57 59 2.58 2.20 -.01 -54.4 TE Connect N TEL 1.76 1.9 26 108.23 77.15 2726 92.95 7920 93.74 91.69 +.80 -2.2 TESSCO Q TESS .80 4.7 34 24.85 12.15 5 17.20 31 17.56 16.75 +.15 -14.6 TFS Fncl Q TFSL .68 4.4 51 16.62 14.32 75 15.37 458 15.50 15.15 +.06 +2.9 TG Thera Q TGTX 17.35 7.25 1056 11.55 4596 11.95 11.10 -.30 +40.9 THL Credit Q TCRD 1.08 12.8 9 9.82 7.70 114 8.43 610 8.43 8.20 +.24 -6.9 THL Crd21 N TCRX 26.31 25.07 1 25.55 4 25.63 25.50 +.05 +1.3 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.64 8 26.11 25.55 +.02 -1.1 THLCSenL N TSLF 1.32 7.8 18.19 16.30 10 17.01 101 17.24 16.75 +.30 +.9tTIM Part N TSU .28e 1.9 23.12 14.39 546 14.63 4687 15.14 14.31 -.01 -24.2sTJX N TJX 1.56 1.6 23 101.49 66.44 3162 100.35 18371 101.49 98.18 +.04 +31.2stTKK Sy un Q TKKSU 10.08 10.04 110 10.03 1524 10.08 10.03 -.1 TMSR Gl s Q TMSR 91 10.32 3.50 4 4.10 24 5.25 4.00 -1.15 -17.7 TOP Shi rs Q TOPS 35.50 .69 152 .92 2116 1.00 .90 -.06 -63.5 TPG Pac n N TPGH 10.20 9.67 10.06 26 10.06 10.05 -.01 +3.4 TPG RE n N TRTX 1.72f 8.6 16 21.05 18.22 1125 19.93 3506 19.96 19.46 +.54 +4.6 TPG SpLnd N TSLX 1.56 7.9 9 21.74 17.00 185 19.67 1042 20.01 19.62 -.20 -.7 TPI Co n Q TPIC 32.22 16.35 308 26.86 2518 27.50 25.55 -.65 +31.3 TSR Inc Q TSRI 41 9.40 3.80 2 7.35 10 7.64 7.05 -.29 +41.3tTTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 96 25.95 361 26.30 24.35 +.10 -35.5 TTM Tch Q TTMI 41 19.91 12.76 749 17.93 2760 18.68 17.78 -.67 +14.4 TableauA N DATA 112.42 68.37 1155 98.54 3651 104.45 98.20 -5.16 +42.4sTabula n Q TRHC 73.23 16.75 250 72.91 1762 73.57 65.82 +6.66 +159.9sTactSys n Q TCMD 59.99 22.72 206 60.19 1154 60.26 56.13 +3.04 +107.7tTahoeRes N TAHO .24 6.3 7.00 3.70 6031 3.78 23837 4.34 3.65 -.56 -21.1 TailorBr N TLRD .72 3.3 12 35.94 10.00 821 21.57 5809 22.76 20.14 -.42 -1.2 Taitron h Q TAIT .10 4.6 2.89 1.22 88 2.18 591 2.61 2.08 +.09 +29.8 Taiwan N TWN 22.25 19.25 0 19.46 12 19.89 19.32 -.63 -6.8 TaiwSemi N TSM .73e 1.8 18 46.57 35.35 7897 40.13 31623 41.19 39.79 -.90 +1.2sTakeTwo Q TTWO 131.77 89.82 1078 124.30 7558 131.77 123.60 -4.50 +13.2tTakung n A TKAT 24 5.05 .89 10 .98 352 1.76 .89 -.12 -61.0 Talend n Q TLND 64.55 35.46 126 58.65 1035 59.46 58.03 -.04 +56.5 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 24.82 3100 25.03 23.81 +.08 -3.6 TalosEn rs N TALO 40.16 22.77 59 31.44 471 33.85 30.80 -2.51 -2.2sTandmD rs Q TNDM 35.05 2.14 3730 33.88 12929 35.05 30.66 +2.98 +1335.6 TandyLthr Q TLF 12 8.75 6.79 2 7.60 5 7.75 7.58 -.15 -1.9 TangerFac N SKT 1.40f 5.7 12 26.73 19.86 795 24.38 3887 24.40 23.42 +.74 -8.0 Tantech n Q TANH 4.54 1.10 630 1.58 2409 1.63 1.53 +.04 -38.8 TanzRy g A TRX .68 .24 157 .37 781 .42 .36 -.04 +32.4 Taoping h Q TAOP 5.20 .87 65 1.25 527 1.39 1.16 +.03 -15.5 Tapestry N TPR 1.35 2.6 32 55.50 38.70 2957 51.41 31632 54.35 46.73 +3.48 +16.2 Tapimmu n Q TPIV 13.55 2.58 114 7.79 459 8.25 7.30 +.16 +98.7 Tarena Q TEDU .28e 3.2 18.78 7.11 94 8.88 589 9.19 8.58 +.11 -40.8 TargaRes N TRGP 3.64 6.8 54.81 39.59 1159 53.92 6891 54.24 51.72 -.06 +11.4 TargaR pfA N NGLSpA 2.25 8.3 27.35 26.06 7 27.25 19 27.25 27.07 +.07 +2.9sTarget N TGT 2.56f 3.1 15 83.19 53.90 7431 83.04 29232 84.14 79.37 +.97 +27.3 TaroPhrm N TARO 11 128.46 93.01 41 107.36 263 108.82 104.07 +.47 +2.5tTaseko A TGB 2.46 .68 292 .73 2021 .79 .68 -.04 -68.9tTataMotors N TTM 35.47 16.86 2184 18.37 10654 18.45 16.86 +.50 -44.5 Taubmn N TCO 2.62f 4.1 22 66.61 44.78 293 63.70 2597 63.73 61.76 +1.07 -2.6 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 3 25.32 8 25.40 25.20 -.05 +.8 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 20 25.07 41 25.10 25.00 +.06 -.6 TaylrDv Q TAYD 25 15.14 9.70 0 11.48 6 11.86 11.15 -.29 -14.5 TaylorMH N TMHC 12 28.42 18.80 664 19.08 3889 19.66 18.82 -.52 -22.0sTeam N TISI 24.50 10.50 625 24.45 2886 24.95 22.70 +1.30 +64.1 TechData h Q TECD 28 111.10 75.31 138 85.62 732 86.59 83.17 +1.31 -12.6 TechComm Q TCCO 15.40 3.70 14 5.05 97 5.10 4.80 +.05 -55.9 Technip N FTI .13 16 35.00 24.53 2600 28.03 15083 30.06 27.25 -1.97 -10.5 TechTarg Q TTGT 34.47 9.11 925 22.98 3398 24.78 22.52 -1.45 +65.1 TeckRes g N TECK .16e 30.80 20.06 2013 22.78 10447 24.73 21.63 -1.55 -13.0sTecnoglass Q TGLS .56 5.9 22 9.90 5.50 190 9.42 712 10.29 8.84 +.47 +28.2 Tecogen Q TGEN 4.20 2.05 8 3.25 56 3.52 3.25 -.25 +20.4tTeekay N TK .22 3.3 10.90 6.55 563 6.61 2835 7.06 6.52 -.37 -29.1 TeekLNG N TGP .56 3.5 80 21.65 15.65 1216 15.95 1768 16.90 15.85 -.65 -20.8 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 6 25.80 35 25.90 25.60 +2.2 TeekOffsh N TOO .04m 1.6 82 3.12 2.14 119 2.46 1562 2.54 2.38 -.09 +4.2 TeekOf pfA N TOOpA 1.81 8.1 24.49 20.27 6 22.36 42 22.87 22.01 -.10 -3.1 TeekOf pfB N TOOpB 2.13 8.7 26.00 21.77 21 24.52 34 24.52 24.22 +.24 -1.3 TeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 23 24.67 80 24.74 24.50 +.07 -1.5 TeekayTnk N TNK .21 21.6 14 1.95 .94 955 .97 4495 1.02 .96 -.05 -30.7 Tegna N TGNA .28 2.6 6 15.60 10.00 1465 10.72 8298 10.88 10.37 -23.9 TejonRnch N TRC 26.25 18.59 46 22.32 372 22.63 21.87 -.05 +7.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 109 22.65 493 22.80 22.25 +.4 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.02 94 18.17 488 18.31 17.85 +.18 +3.7 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 32 19.89 188 19.98 19.55 +.14 +1.3 TeklaWH n N THW 1.40 10.3 14.83 12.47 68 13.55 523 13.75 13.40 -.06 -.4 TelInstEl A TIK 46 6.35 2.05 5673 3.25 5715 5.40 2.53 +.59 +25.0sTeladoc n N TDOC 73.25 27.35 1124 73.95 5827 73.95 69.00 +2.10 +112.2 Telaria n N TLRA 5.30 3.42 153 3.51 765 3.78 3.49 -.25 -12.9tTlcmArg N TEO .71e 4.0 40.19 16.72 254 17.57 1158 18.82 16.72 +.24 -52.0 TelItalia N TI 11.28 6.69 90 6.87 1106 7.17 6.70 -.08 -20.4 tTelItaliaA N TI/A .30e 4.9 9.60 5.99 17 6.13 141 6.37 5.99 -.06 -15.0 Teledyne N TDY 37 235.60 142.78 68 234.00 446 234.47 226.88 +2.55 +29.2 Teleflex N TFX 1.36 .6 29 288.78 203.70 255 238.15 1637 239.13 227.91 +10.02 -4.3tTelefBrasil N VIV .64e 6.2 12 17.33 10.31 1076 10.24 8166 10.79 10.09 -.27 -31.0tTelefEsp N TEF 1.20e 14.2 11.16 8.33 961 8.42 5775 8.58 8.33 -.11 -13.0 Telenav Q TNAV 6.85 4.50 45 5.90 559 6.00 5.80 +7.3 TelData N TDS .64 2.1 10 30.80 23.54 751 30.62 3291 30.75 29.60 +.62 +10.1 TelData45 N TDI 1.66 6.6 26.61 23.29 14 25.20 25 25.50 25.07 -.21 -1.4 TelData 61 N TDA 1.47 5.9 25.64 23.11 2 24.93 25 24.98 24.57 +.01 +.1 TelData60 N TDJ 1.75 6.9 25.98 23.95 13 25.47 42 25.55 25.25 +.16 +.7 TelData59 N TDE 1.72 6.9 25.99 24.26 8 25.02 42 25.02 24.78 +.19 -1.1 Teligent Q TLGT 7.34 2.43 188 4.26 1285 4.39 4.11 +.16 +17.4 Tellurian rs Q TELL 13.74 6.45 795 7.38 4356 7.41 6.92 +.28 -24.2 Telus gs N TU 2.10 38.50 34.28 404 37.45 1762 37.63 36.00 +1.39 -1.1tTmpDrgn N TDF 4.00e 2.4 24.65 19.37 48 20.11 256 20.57 19.37 -.44 -6.5tTmpEMF N EMF 1.28e 2.2 18.00 13.71 50 14.15 437 14.45 13.71 -.37 -13.8 TmpEMI N TEI .80a 7.8 11.98 10.18 63 10.25 645 10.34 10.23 -.11 -8.2 TmpGlb N GIM .30 4.9 6.77 6.09 242 6.14 1269 6.23 6.13 -.07 -5.0 TempurSly N TPX 15 68.05 41.10 1026 55.58 5548 57.09 52.12 -.01 -11.3 Tenable n Q TENB 35.51 29.10 314 31.33 1666 34.70 29.90 -2.64 +3.6 Tenaris N TS .69e 2.1 40.64 25.91 1509 33.11 7610 34.37 31.99 -1.37 +3.9 TenaxTh rs Q TENX 12.63 4.41 5 5.39 58 6.48 5.00 -.66 -45.0 TenetHlth N THC 39.74 12.25 1018 33.99 7319 34.05 31.94 +1.70 +124.2 Tengsco A TGC 2.47 .55 30 1.04 653 1.13 .92 -.04 +30.0 Tennant N TNC .84 1.1 86.03 59.00 86 76.60 365 78.45 75.35 -1.30 +5.4 Tenneco N TEN 1.00 2.3 7 65.59 41.64 533 43.26 2591 43.47 42.01 +.46 -26.1 TVA 28 N TVC .96 4.0 25.97 23.29 6 24.30 36 24.50 24.05 -.10 -3.2 TVA 29 N TVE .84 3.5 26.98 23.22 10 23.81 46 23.99 23.71 +.01 -4.8 Teradata N TDC 25 44.27 29.90 882 40.59 4265 40.99 39.85 -.04 +5.5 Teradyn N TER .36 .9 30 50.68 32.06 3744 39.26 13657 42.41 38.97 -2.45 -6.2 Terex N TEX .40 1.0 34 50.17 35.30 813 38.35 5500 38.45 36.26 +.47 -20.5 Ternium N TX 1.10e 3.9 9 42.43 26.37 466 28.24 1871 31.36 27.51 -2.82 -10.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.9 14.20 9.55 745 11.25 4753 11.33 10.36 +.60 -5.9 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 409 38.31 1320 38.45 37.25 +.54 +9.3 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 3 30.10 40 30.39 29.85 -.13 -2.5 Tesaro Q TSRO 136.45 25.62 1590 28.78 6965 28.87 26.32 +2.11 -65.3 Tesla Inc Q TSLA 389.61 244.59 18892 305.50 51705 363.19 303.53 -49.99 -1.9 TetraTc Q TTEK .48 .7 29 70.75 39.95 188 70.15 979 70.75 68.55 +1.62 +45.7sTetraTech N TTI 5.04 1.85 576 4.83 3342 5.04 4.68 +.10 +13.1 Tetraphase Q TTPH 7.98 2.05 714 2.85 3938 3.22 2.85 -.37 -54.8 TeucrCorn N CORN 18.60 15.66 48 16.70 194 16.83 16.24 +.28 -.4tTeucrSug N CANE 10.12 6.67 58 6.63 242 6.86 6.63 -.25 -32.2 TeucrWht N WEAT 7.33 5.80 329 7.05 1234 7.05 6.70 +.13 +17.5 TeucrSoyb N SOYB 19.47 15.36 122 16.66 473 16.70 15.82 +.63 -6.9 TevaPhrm N TEVA .73e 3.0 11 25.14 10.85 16472 24.22 74866 24.37 21.70 +1.74 +27.8 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 1 25.50 10 25.74 25.45 -.06 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.45 55 25.49 25.39 +.03 -.4 TxCapBsh Q TCBI 18 103.05 69.65 322 92.80 1713 93.00 90.10 +1.20 +4.4 TexInst Q TXN 2.48 2.3 28 120.75 79.60 3368 109.64 17604 111.44 107.01 -.45 +5.0 TexPacLd N TPL .29f 825.90 356.94 9 793.66 54 823.06 760.00 -11.34 +77.7 TexRdhse Q TXRH 1.00 1.5 30 70.86 44.29 524 66.10 3009 66.92 63.22 +2.90 +25.5 Textainer N TGH .96 6.7 26.50 13.50 135 14.25 810 15.10 13.50 +.20 -33.7 Textron N TXT .08 .1 36 69.36 47.24 1546 66.65 6463 66.98 64.64 +.90 +17.8 The9Ltd rs Q NCTY 5.04 .83 33 .92 96 1.02 .89 -.01 -52.3 TherapMD Q TXMD 7.66 4.34 2340 5.39 13466 5.61 5.11 +.15 -10.8 TherpxBio n Q TRPX 7.69 3.00 13 3.57 63 3.85 3.43 -.15 -33.1 TheravBio Q TBPH 35.90 21.27 113 27.16 754 29.25 26.27 -.86 -2.6 ThermoFis N TMO .68 .3 29 236.29 172.15 1051 230.00 5151 232.80 227.77 -1.42 +21.1 Thermon N THR 52 27.66 15.74 56 25.48 443 26.26 25.43 -.58 +7.6 TheStreet Q TST .10 4.8 4 2.50 .80 89 2.09 421 2.25 2.06 -.11 +44.1 ThirdPtRe N TPRE 11 17.10 12.28 2658 13.20 4832 13.70 12.85 +.05 -9.9 1347PrpIns Q PIH 43 8.25 6.55 1 6.95 28 7.45 6.95 -.25 -4.1 1347PrIn pf Q PIHPP 2.00 7.6 28.00 24.15 0 26.15 20 26.79 25.55 +.21 +7.2 ThomsonR N TRI 1.38 3.2 18 48.61 36.52 439 42.94 4138 42.99 41.76 +.88 -1.5 Thor Inds N THO 1.48 1.6 11 161.48 87.62 1908 92.11 5220 98.32 89.24 -4.65 -38.9 3D Sys N DDD 20.00 7.92 2303 19.04 20517 19.80 17.87 -.84 +120.4 3M Co N MMM 5.44 2.7 28 259.77 190.57 1598 204.77 8966 204.99 197.11 +2.81 -13.0st3PEA Int n Q TPNL 4.10 2.63 143 3.07 823 4.10 2.63 -15.9sThundBr n Q TBRG 9.69 9.60 2 9.70 27 9.70 9.60 +.07 +.5 ThundBr un Q TBRGU 10.18 9.97 10.15 1 10.18 10.15 -.01 +1.0 TiberAcq n Q TIBR 9.74 9.55 9.63 101 9.63 9.63 +.03 +.6 TiberAc un Q TIBRU 10.19 10.00 10.10 1 10.15 10.10 -.07 +.8 Tidwtr N TDW 1.00 3.3 35.98 21.01 125 30.23 928 33.07 29.52 -2.89 +23.9 TierREIT n N TIER .72 3.0 24.98 17.04 120 23.74 819 24.04 23.52 -.12 +16.4 Tiffany N TIF 2.20 1.7 38 141.64 86.15 950 128.56 8927 134.63 124.42 -5.78 +23.7 TileShop Q TTS .20 43 16.05 5.15 293 7.75 1231 8.23 7.65 -.40 -19.3sTillys N TLYS 40 17.99 8.42 166 16.86 908 17.99 16.58 +.53 +14.2 Tilray n Q TLRY 34.10 20.10 1757 30.69 14509 31.23 24.00 +4.87 +37.1 TmbrlndBc Q TSBK .52a 1.5 18 39.45 25.50 12 34.88 47 36.90 34.71 -1.92 +31.4 Timken N TKR 1.12 2.3 19 55.65 41.85 335 47.70 2435 48.68 46.30 -.50 -3.0 TimknSteel N TMST 20.24 12.54 397 13.41 1877 13.56 12.72 -.08 -11.7 Tiptree Q TIPT .14 2.1 20 7.24 5.35 62 6.58 385 6.80 6.50 -.04 +10.5 Titan Intl N TWI .02 .3 14.53 6.71 699 7.37 2454 7.45 6.88 +.13 -42.8 TitanMach Q TITN 25.09 11.68 171 14.38 960 15.16 13.81 -.37 -32.1 TitanPh rs Q TTNP 2.85 .60 148 .75 442 .94 .74 -.18 -43.5 TivityHlth Q TVTY 18 48.50 29.95 258 32.85 1858 34.10 32.60 -.95 -10.1 Tivo Cp Q TIVO .72 5.9 94 20.18 11.30 2802 12.20 6256 13.00 11.50 -.15 -21.8tTocagen n Q TOCA 14.66 8.31 186 8.11 470 9.26 8.02 -.95 -20.9tTollBros N TOL .44 1.3 11 52.73 33.47 1933 34.40 12176 35.49 33.47 -1.27 -28.4 Tompkins A TMP 1.92 2.2 21 91.99 71.27 40 86.59 156 87.78 84.50 +2.20 +6.4 TonixPh rs Q TNXP 5.11 .89 308 1.21 4294 1.48 1.00 +.16 -64.9 TootsieR N TR .36b 1.2 28 37.48 27.45 168 30.35 404 30.50 29.25 +.85 -14.1 TopImage Q TISA 1.75 .95 7 1.02 51 1.03 .96 -.01 -10.5 TopBuild n N BLD 31 87.21 54.52 188 73.94 2001 76.31 71.65 -2.49 -2.4 Torchlght Q TRCH 1.51 .95 62 1.15 707 1.20 1.10 -.05 -14.2 Torchmark N TMK .64 .7 7 93.60 74.48 495 88.18 1843 88.34 86.11 +1.57 -2.8 Trchmk pfC N TMKpC 27.47 25.44 13 26.09 55 26.14 25.93 +.17 -2.5 Toro Co s N TTC .80f 1.3 24 73.82 56.60 301 59.94 1664 60.76 58.62 +.71 -8.1 TorDBk gs N TD 2.68 75.46 50.14 2598 60.30 7525 60.41 58.87 +1.33 +2.9 MonTNAPpl N TPYP .45p 24.70 20.22 10 24.36 54 24.46 23.85 -.14 +4.3 TortWat n N TBLU 30.84 25.65 0 28.39 4 28.57 28.28 -.57 -4.8 TortEnInd N NDP 1.75 13.0 14.48 10.70 44 13.45 276 13.45 12.90 +.23 +1.3 TortEnInf N TYG 2.62 9.0 32.40 24.24 72 29.26 463 30.03 28.43 -.64 +.6 TortMLP N NTG 1.69 10.3 21.09 14.91 193 16.46 1383 16.75 16.01 -.28 -6.3 TortPplE N TTP 1.63m 8.8 20.21 15.55 14 18.62 296 18.62 17.99 +.24 -1.0 TortPw&E N TPZ 1.65 8.3 21.77 17.51 17 19.83 94 19.83 19.38 +.10 -3.7 Total SA N TOT 2.71e 4.5 65.69 49.75 2510 60.09 9989 62.33 58.72 -1.73 +8.7 TotalSys N TSS .52 .5 24 97.82 63.22 2317 94.89 7081 95.16 93.08 +1.02 +20.0 TottenAc un Q TOTAU 10.22 10.12 10.14 211 10.16 10.14 -.03 +.1 TowerIntl N TOWR .48 1.4 15 34.55 21.25 255 33.25 752 33.80 31.75 -.15 +8.8tTowerSemi Q TSEM 11 36.69 19.54 321 19.90 2062 20.44 19.26 -.14 -41.6 TownSprts Q CLUB 14.85 5.00 172 9.75 832 10.00 9.30 -.10 +75.7 TowneBank Q TOWN .64f 2.0 35.30 27.85 106 32.60 517 32.75 32.00 +.40 +6.0 TownsqMda N TSQ .30 3.5 11 11.01 6.03 46 8.55 299 8.62 7.78 +.70 +11.3 Toyota N TM 140.99 111.29 135 123.28 823 124.32 121.42 -.95 -3.1 TraconPh n Q TCON 3.95 2.00 89 2.05 490 2.20 2.00 -.10 -38.8 TractSupp Q TSCO 1.24 1.5 24 82.68 51.85 1319 80.51 6156 81.76 78.81 +.10 +7.7sTradDsk A n Q TTD 133.84 40.70 798 125.61 8711 133.84 123.20 -2.32 +174.7 TrnWEnt Q TWMC 3 3.10 .80 6 .94 151 1.03 .86 -.05 -48.5 TransAct Q TACT .36 2.4 35 15.80 8.75 17 15.15 143 15.15 13.45 +.84 +14.3 TrCda g N TRP 2.76 6.2 17 51.85 39.16 936 44.37 3896 44.45 43.17 +.29 -8.8 TransEntx A TRXC 6.04 .67 3036 4.57 19027 4.85 3.99 -.19 +136.8 TransUn n N TRU .30 .4 30 75.99 41.07 603 75.05 3353 75.52 73.48 +.84 +36.6 Trnsalta g N TAC .23 6.40 4.75 43 5.85 140 5.95 5.65 +.15 -1.7 TrnsatlPet A TAT 2.18 .58 37 1.46 577 1.50 1.32 -.06 +5.0sTranscat Q TRNS 35 23.90 12.00 91 23.95 303 24.50 22.00 +.30 +68.1 TrnsRty N TCI .20p 52.00 20.37 3 32.38 15 34.40 31.22 -1.96 +3.4 TransDigm N TDG 24.00 24 377.67 249.57 154 353.59 1332 361.15 347.21 -3.43 +28.8 TransGlb Q TGA .14 4.5 4.13 1.07 647 3.12 5000 3.50 2.83 -.07 +116.8 TranslBio n Q TBIO 16.60 9.21 22 10.48 219 12.25 10.02 +.03 -9.0 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 8 38.27 105 38.71 38.00 +.07 -3.0 Transocn N RIG 14.34 7.20 12331 10.76 85107 12.51 10.40 -1.80 +.7 TrGasSur N TGS 24.22 11.76 157 13.83 852 14.27 13.19 -.77 -37.8 TravelCtrs Q TA 5.85 2.95 81 4.10 802 4.20 3.85 +.10 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 4 24.55 44 24.63 24.34 +.05 -2.8 TravelC 29 Q TANNL 2.00 8.6 25.27 17.09 7 23.38 65 23.98 23.25 +.02 -7.2 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 10 23.75 28 23.85 23.41 +.11 -5.0 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1657 130.42 6774 130.97 126.68 +1.55 -3.8 Travelport N TVPT .30 1.7 20.30 12.10 1291 18.01 5218 18.59 17.76 -.31 +37.8 Travelzoo Q TZOO 49 21.15 5.75 142 13.10 685 13.90 12.70 -.30 +103.1 TrecoraRs N TREC 19 15.60 10.25 54 13.80 176 13.90 13.05 +.50 +2.2 Tredgar N TG .44 2.0 29 26.50 15.35 209 21.75 1077 23.70 21.03 -1.75 +13.3 TreeHseF N THS 16 72.95 36.35 594 50.93 2445 51.28 47.28 +2.57 +3.0 TrmntMtg n Q TRMT 17.94 11.10 2 12.50 39 13.18 11.65 -.20 -14.9 Trevena Q TRVN 2.88 1.34 754 1.57 4651 1.68 1.55 -.06 -1.9sTrex s N TREX 46 80.19 35.96 369 81.07 1635 81.39 76.40 +2.77 TriPointe N TPH 11 19.55 12.28 2045 14.08 9992 14.24 13.63 -.17 -21.4 TriContl N TY 1.02e 3.7 28.32 22.63 32 27.67 195 27.73 27.24 +.31 +2.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.52 +2.2 TribMda A N TRCO 1.00 2.9 11 43.71 31.61 1125 34.72 7776 34.91 34.23 +.38 -18.2 Tricida n Q TCDA 34.80 21.87 105 23.75 462 24.38 23.00 +.03 -8.7 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 195 39.25 466 39.71 38.08 -.07 +3.7sTridntAcq n Q TDAC 9.81 9.72 6 9.75 177 9.81 9.74 -.05 TridntAcq un Q TDACU 10.14 10.00 10.07 1 10.07 10.07 +.01 +.4 TrilliumTh Q TRIL 13.30 4.15 29 5.10 143 5.30 5.05 -.15 -29.7 TrilogyMtl A TMQ 2.01 .69 132 1.83 888 1.88 1.80 +.02 +67.9 TriMas h Q TRS 23 31.75 22.70 66 31.20 820 31.20 29.80 +.35 +16.6 Trimble Q TRMB 55 45.70 32.01 617 39.53 4601 39.97 38.56 +.34 -2.7 TrimShrk n N TTAC 38.16 29.09 45 37.37 281 37.49 36.72 +.18 +10.8 TrimAllC n N TTAI 29.03 25.38 1 26.08 6 26.62 26.08 -1.32 -4.0 TriNetGrp N TNET 38 60.15 31.52 351 58.34 1497 58.58 56.25 +1.66 +31.6tTrinityBio Q TRIB .88 21.8 4 6.54 4.11 25 4.04 167 4.49 4.02 -.42 -20.8 Trinity N TRN .52 1.4 8 39.19 27.88 988 36.78 5273 37.81 35.70 -1.05 -1.8 TrinMrg n Q TMCX 9.83 9.72 5 9.82 176 9.83 9.78 +.02 +.6 TrinMrg un Q TMCXU 10.25 10.00 40 10.22 49 10.25 10.22 +2.1 TrinityPlce A TPHS 7.59 5.86 11 6.21 59 6.35 6.15 -.13 -10.6 Trinseo SA N TSE 1.60f 2.1 9 85.35 58.05 151 75.20 1252 77.30 72.35 -1.70 +3.6 TrioTch A TRT 13 8.47 4.05 1 4.38 24 4.42 4.22 +.07 -37.5 TripAdvis Q TRIP 62.36 29.50 707 53.55 6555 54.64 52.36 -.80 +55.4 TriplePtV N TPVG 1.44 10.9 8 14.19 11.12 144 13.17 1188 13.34 13.02 +.06 +3.8 TripPt22 n N TPVY 26.99 24.77 4 25.35 15 25.58 25.26 -.08 -2.1 Triple-S N GTS 22 44.01 21.14 102 24.30 620 25.00 23.71 -.18 -2.2 TriStCap Q TSC 18 30.10 20.30 136 29.35 729 29.45 28.70 +.10 +27.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 1 26.29 11 26.39 26.15 -.01 +1.4 TritonInt n N TRTN 2.08 5.5 43.85 27.76 509 37.82 2039 38.02 35.60 +1.89 +1.0 TriumphBc Q TBK 23 44.05 26.85 133 41.80 838 42.00 41.15 -.05 +32.7 TriumphGp N TGI .16 .8 4 34.58 17.75 704 21.00 3860 23.35 20.10 -2.10 -22.8 Trivago n Q TRVG 16.75 4.01 334 4.42 1856 4.54 4.21 +.11 -35.4 Tronc Q TRNC 24.74 12.78 179 17.04 1076 17.79 16.56 -.73 -3.1tTronox N TROX .18 1.2 48 28.40 13.50 1963 15.31 10893 16.04 13.50 -.66 -25.4 Trovagn rsh Q TROV 12.96 .65 572 .81 4058 .84 .77 -.03 -78.1 TrueBlue N TBI 18 29.55 19.30 165 28.75 993 29.10 28.18 +.05 +4.5 TrueCar Q TRUE 17.24 8.75 1152 12.65 7032 12.99 11.87 -.14 +12.9sTruettHrst Q THST 3.19 1.26 121 1.55 12258 3.19 1.39 +.05 -25.1 Trupanion Q TRUP 46.70 20.52 289 38.23 1042 39.83 37.47 -.42 +30.6 TrstNY Q TRST .26 2.8 17 9.70 7.51 1669 9.25 3291 9.33 9.12 +.5 Trustmk Q TRMK .92 2.6 17 35.68 28.16 172 35.39 1368 35.65 34.83 +.32 +11.1 Tsakos N TNP .20 6.0 4.86 3.11 96 3.31 465 3.44 3.28 -.07 -15.3 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 4 25.10 13 25.14 25.02 +.05 -.8 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 25.15 20 25.25 25.06 -.05 -1.4 Tsakos pfD N TNPpD 2.19 8.7 26.65 24.04 8 25.14 43 25.25 24.95 -.11 +1.5 TsaksE p E N TNPpE 25.89 24.58 12 25.42 41 25.50 25.18 +.09 +.8 T2 Biosys Q TTOO 9.98 3.26 351 6.45 2294 6.94 6.30 -.02 +56.6 Tucows grs Q TCX 42 71.75 49.70 67 55.05 322 56.20 54.45 -1.15 -21.4 TuesMrn Q TUES 4.10 1.65 411 3.05 1025 3.15 2.78 +.25 +10.9 Tuniu Q TOUR 9.88 5.81 69 7.60 431 7.67 6.97 +.14 -.9tTuppwre N TUP 2.72 8.1 66.26 32.86 630 33.46 3936 34.58 32.86 -.55 -46.6tTurkcell N TKC 11.29 4.35 3441 4.71 19911 4.73 4.28 -.21 -53.8 TurnPtBr n N TPB .16 .5 34.88 15.34 68 32.05 478 34.20 31.65 -1.32 +51.7tTurqHillRs N TRQ 21 3.59 2.18 2848 2.35 22188 2.50 2.18 -.13 -31.5 TurtleBc rs Q HEAR 34.50 1.64 1081 26.39 9962 29.78 25.00 -3.16 +1356.4 TutorPerini N TPC 10 29.90 17.55 266 20.10 1515 20.30 19.35 -.20 -20.7tTwlSeas n Q TWLV 9.94 9.50 9.55 21 9.64 9.50 -.06 +.2 TwlSeas un Q TWLVU 10.30 10.18 8 10.25 16 10.25 10.20 +.07 +.4 TwlSeas rt Q TWLVR .45 .35 .41 10 .41 .40 +.01 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 13166 45.38 40731 45.82 45.05 -.10 +31.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4069 44.83 20134 45.23 44.57 -.09 +31.4 21Vianet Q VNET 35 11.54 4.18 1412 9.04 3446 9.79 8.22 +.22 +13.2 22ndCentry A XXII 4.44 1.92 1344 2.33 8692 2.65 2.27 -.26 -16.8 Twilio n N TWLO 79.47 23.25 1625 77.49 11594 78.09 73.11 +228.3 TwinDisc lf Q TWIN .36 1.4 70 31.95 16.32 18 25.99 76 26.58 24.97 -.62 -2.2 Twitter N TWTR 47.79 15.77 14861 32.73 135811 33.62 31.95 +.72 +36.3 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 3 27.32 10 27.34 26.93 +.33 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 49

TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 10 25.80 28 25.93 25.52 +.26 -1.8 TwoHrbI rs N TWO 1.88 12.0 6 16.83 13.85 1519 15.61 9989 15.64 15.24 +.28 -4.0 TwoHrIn pfC N TWOpC 25.38 23.26 19 24.95 263 24.97 24.58 +.30 -.5 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 20 17.05 63 18.08 17.05 -1.00 -6.0 2U Q TWOU 98.58 46.50 1025 79.06 4776 79.44 72.01 +6.88 +22.6 TylerTech N TYL 55 248.25 167.50 145 234.51 599 235.56 229.42 +1.21 +32.5 TymeTch n Q TYME 9.50 2.01 99 2.34 656 2.47 2.21 -.06 -63.3 Tyson N TSN 1.20 1.9 11 84.65 56.79 4119 62.40 14646 62.60 59.35 +2.22 -23.0U -:US AutoPts Q PRTS 2 3.14 1.08 131 1.26 540 1.27 1.15 +.10 -50.0 US Concrte Q USCR 86.35 44.00 247 51.65 1342 53.70 50.90 -1.25 -38.3 US Gld rs Q USAU .21e 3.27 1.05 39 1.18 272 1.26 1.18 -.07 -27.6 UBS 3xLCr N WTIU 41.02 11.75 19 29.25 122 32.55 27.88 -2.48 +24.3 UBS 3xInvC N WTID 35.26 6.75 4 8.75 62 9.10 7.81 +.72 -42.8 VelDlyIn n N EXIV 61.00 26.21 9 33.25 119 34.75 30.25 -2.25 -31.3 VelLngVS n N EVIX 20.76 8.27 9.68 0 9.68 9.26 +1.41 -19.3 UBS FILCG N FBGX 284.26 161.21 2 280.93 10 281.96 274.03 +3.32 +23.6 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 5 89.56 7 89.56 85.31 +3.29 +4.8 UBS Grp N UBS .69e 4.5 20.89 14.89 958 15.47 8247 15.60 15.29 -.14 -15.9 UDR N UDR 1.29 3.2 25 40.33 32.88 1118 39.83 5545 39.85 38.49 +1.24 +3.4 UFP Tch Q UFPT 26 37.05 25.88 13 35.00 52 36.25 34.05 +.10 +25.9sUGI Corp N UGI 1.04 1.9 12 55.39 42.51 1070 55.47 4716 55.94 54.04 +1.18 +18.1 UMB Fn Q UMBF 1.16 1.5 20 82.14 62.27 327 76.04 1097 76.24 74.18 +1.48 +5.7sUMH Prop N UMH .72 4.4 32 16.26 11.38 152 16.43 837 16.50 15.31 +1.24 +10.3 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.55 7 27.05 26.55 +.05 -2.8 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 0 25.67 8 26.30 25.65 -.17 -5.5 UQM Tech A UQM 1.79 .73 278 1.11 581 1.14 .97 +.08 -20.1 USEcology Q ECOL .72 1.0 40 73.10 44.50 70 70.90 415 72.15 68.95 +1.50 +39.0 US FdsHl n N USFD 22 40.92 25.43 2185 33.86 20587 34.14 32.91 +1.12 +6.0 USGlobInv Q GROW .03 1.9 7.49 1.25 35 1.55 320 1.70 1.45 -.08 -60.3 USPhysTh N USPH .92 .8 59 118.75 56.50 169 114.25 395 118.10 112.00 +2.48 +58.2tUS Silica N SLCA .25 1.1 30 38.70 22.10 2020 23.35 10635 26.01 22.10 -2.43 -28.3 USA Cmp N USAC 2.10 12.2 19.33 14.55 1149 17.28 2010 17.46 16.75 -.09 +4.5sUSA Tech h Q USAT 16.20 5.00 453 16.45 2212 16.45 15.40 +.80 +68.7 USA Trk Q USAK 29.15 8.03 40 20.56 309 22.67 20.17 -2.06 +13.4 Usaa USA Vl N ULVM 55.24 48.81 2 53.09 22 53.11 52.20 -.18 +2.1 Usaa SCVal N USVM 56.18 47.00 1 56.01 3 56.09 55.26 -.02 +10.4tUSAA IntlVl N UIVM 55.54 46.76 1 47.51 9 47.80 46.76 -.40 -7.6tUsaa EMVl N UEVM 56.13 43.69 6 44.50 13 44.94 43.69 -.69 -13.4 Usaa STrBd N USTB 54.88 49.34 1 49.54 9 49.63 49.54 -.01 -1.1 Usaa IntBd N UITB 50.30 48.09 1 48.72 5 48.78 48.60 +.01 -2.9 USANA s N USNA 30 137.95 52.80 129 129.50 754 130.60 126.40 -.25 +74.9 USCF Oil n N USOU 80.79 22.66 6 57.15 50 64.10 54.09 -5.16 +32.9 USCF ShOil N USOD 26.29 4.69 2 6.14 23 6.47 5.55 +.44 -45.7 USCF shpei N BUY 28.70 23.45 27.88 1 27.92 27.76 -.15 +10.1 USD Ptrs N USDP 1.42f 14.3 12.00 9.00 73 9.95 292 10.20 9.95 -.25 -11.6 USG N USG 24 43.47 25.60 1219 43.09 4066 43.23 43.02 +.06 +11.7 UTStarcm Q UTSI 25 6.51 2.00 17 3.71 143 3.75 3.35 +.03 -34.1 Ubiquiti Q UBNT .17 .2 22 89.99 47.78 328 82.03 1113 84.37 79.99 +.62 +15.5 UltaBeauty Q ULTA 24 261.40 187.96 719 235.04 4092 239.77 231.53 -1.48 +5.1 UltimSoft Q ULTI 297.93 181.59 117 289.82 932 290.50 283.42 +5.63 +32.8tUltraClean Q UCTT 6 34.59 13.12 1483 13.68 3817 14.04 12.75 -.24 -40.8tUltPetro n Q UPL 10.18 .92 2120 1.05 22934 1.20 .92 -.12 -88.4 Ultragenyx Q RARE 87.33 41.67 246 78.10 1877 78.23 74.92 +1.90 +68.4 Ultralife Q ULBI 27 10.95 5.80 3 9.60 101 10.00 9.40 -.40 +46.6tUltrapar N UGP .55e 5.0 26.48 10.41 472 11.03 3769 11.53 10.41 +.36 -51.5 Umpqua Q UMPQ .80 3.7 16 24.89 16.77 1647 21.40 7751 21.60 21.09 +.10 +2.9 UndrArm s N UAA 35 24.70 11.40 3283 20.49 20092 21.74 20.48 -.14 +42.0 UnAr C wi N UA 22.68 10.36 1215 18.92 10634 20.03 18.87 -.22 +42.0 UniQure Q QURE 40.99 7.52 139 36.41 1081 36.81 34.80 +1.10 +85.9 UnicoA Q UNAM 11.30 6.80 1 7.15 3 7.15 6.95 +.10 -16.4 Unifi N UFI 16 39.21 28.97 151 32.91 392 32.94 31.54 +.51 -8.3 UniFirst N UNF .45f .2 24 193.05 135.95 35 185.05 303 187.85 181.15 -1.00 +12.2 UnilevNV N UN 1.43e 2.5 61.62 51.56 733 56.72 4757 56.76 55.53 +.73 +.7 Unilever N UL 1.48e 2.6 60.13 50.74 475 56.35 3656 56.43 55.19 +.71 +1.8sUnionAc un N LTN/U 10.40 10.00 10.40 105 10.40 10.17 +.10 +3.6 UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 167 41.40 1100 41.74 40.52 +.61 +14.5 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 52.60 10 53.00 51.76 +.20 -.7 UnionPac N UNP 3.20f 2.1 10 151.50 102.87 2783 149.46 18214 151.10 147.52 +.62 +11.5 UniqueF n A UFAB .60 7.1 10 9.70 7.05 1 8.50 33 8.72 8.17 +.19 +14.6 Unisys N UIS 16.35 6.90 561 15.35 3211 16.00 14.95 -.45 +88.3 Unit N UNT 14 28.68 15.29 345 26.32 1359 26.84 24.84 +.29 +19.6 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.20 6 13.50 13.05 -.30 -.4 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 23.00 4 23.50 22.60 -.32 +3.6sUBSI Q UBSI 1.36 3.5 24 39.45 31.70 235 39.30 1839 39.45 38.10 +1.00 +13.1 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 7 27.85 19 27.90 27.30 +.25 +35.5 UtdCmBks Q UCBI .60f 1.9 18 34.18 24.47 653 31.11 1891 31.36 30.38 +.43 +10.6 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.55 175 10.43 479 10.49 10.25 +.01 +14.2 UtdContl N UAL 12 83.66 56.51 1672 82.01 12937 82.74 80.35 +.29 +21.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 47 17.70 407 17.85 17.46 -.02 +.3 UtdFire Q UFCS 1.24f 2.5 31 61.56 38.95 59 50.56 422 51.96 48.25 +1.15 +10.9 UtdInsur Q UIHC .24 1.1 22.23 13.60 47 21.04 330 21.68 20.78 +.21 +22.0 UtdMicro N UMC .09e 3.3 3.14 2.27 918 2.73 3554 2.81 2.69 -.09 +14.2 UtdNtrlF Q UNFI 10 52.69 31.84 496 34.84 2426 35.28 33.62 +.87 -29.3 UPS B N UPS 3.64 3.0 21 135.53 101.45 2383 121.80 12149 121.88 117.72 +3.44 +2.2 UtdRentals N URI 8 190.74 106.52 615 150.51 4493 152.53 144.50 +1.92 -12.4 USecBcCA Q UBFO .36 3.3 23 11.65 8.45 7 10.80 28 10.90 10.65 -1.8 USNatGas N UNL 10.28 8.54 1 9.59 5 9.61 9.51 +.07 +4.5 US12MoOil N USL 25.74 16.68 87 23.88 173 24.69 23.56 -.57 +14.1 USAntimny A UAMY .79 .20 505 .58 1606 .65 .51 -.01 +80.3 US Bancrp N USB 1.20 2.3 14 58.50 48.49 4163 53.29 25764 53.40 52.36 +.19 -.5 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 919.00 13 920.00 910.00 +2.00 +3.5 US Bcp pfH N USBpH .89e 3.7 24.22 21.61 19 23.79 146 23.83 23.34 +.24 +5.4 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 45 27.99 137 28.01 27.75 +.18 -.8 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 12 25.15 135 25.22 24.95 +.16 -.5 US Brent N BNO 22.42 13.26 71 20.11 1002 20.71 19.72 -.33 +11.1sUS Cellular N USM 59 44.48 32.06 153 44.62 1028 44.97 42.47 +1.79 +18.6 US Cellu60 N UZA 1.74 6.8 26.20 23.80 6 25.44 42 25.46 25.30 +.04 +.8 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 8 25.86 34 25.94 25.70 +.14 +.5 US Cell64 N UZC 1.81 6.9 27.40 24.55 23 26.18 76 26.38 26.03 +.03 +1.0 USCmdtyFd N USCI 45.44 39.05 37 41.52 477 41.59 40.56 +.02 -2.4 USDslHtOil N UHN 21.76 14.75 1 20.08 28 20.38 19.74 +.03 +3.8 US Engy rs Q USEG 1.96 .69 636 .86 1000 1.10 .77 -.21 -42.7 US GasFd N UGA 36.45 25.23 19 32.30 72 33.58 32.14 -1.01 +1.4tUSCoppFd N CPER 21.26 16.20 6 16.82 39 17.44 16.20 -.50 -20.1 USAgriFd N USAG 18.21 15.55 15.93 0 -3.5 USLime Q USLM .54 .7 22 101.40 70.56 9 75.71 32 77.07 75.02 -.44 -1.8 US NGas rs N UNG 27.92 20.40 1624 24.18 7488 24.41 23.73 +.05 US OilFd N USO 15.25 9.34 20419 13.69 132762 14.23 13.44 -.39 +14.0 US ShrtOil N DNO 73.75 43.86 4 48.51 19 49.30 46.70 +1.20 -14.6 USSteel N X .20 .7 17 47.64 23.16 6476 30.07 42547 31.06 28.41 +.10 -14.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 4263 134.44 19210 134.80 129.61 +2.04 +5.4 UtdTherap Q UTHR 8 152.55 100.57 325 125.61 2252 130.00 121.20 -.97 -15.1 UtdGrdian Q UG 1.50e 8.0 28 21.33 15.00 2 18.64 13 18.85 18.40 -.12 +.8sUtdhlthGp N UNH 3.60 1.4 23 264.30 186.00 1924 262.33 10755 264.30 259.19 +1.97 +19.0 UnitGrp Q UNIT 2.40 12.0 51 23.42 13.81 2211 19.97 9503 20.05 18.80 +1.17 +12.3 UNITIL N UTL 1.46 2.9 27 53.07 40.92 43 50.75 159 51.20 49.22 +1.14 +11.2 UnityBcp Q UNTY .28f 1.2 16 25.50 16.15 8 24.25 92 24.75 23.65 +.50 +22.8 UnityBio n Q UBX 20.48 12.75 45 15.84 305 16.34 15.20 +.09 -4.9 Univar n N UNVR 52 31.95 25.54 695 27.44 3904 27.59 26.75 +.54 -11.4 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 359 59.70 1288 59.90 55.66 +3.50 +13.7 UnivDisp Q OLED .24 .2 71 209.00 78.75 814 115.65 7089 120.85 113.35 +.80 -33.0 UnvElc Q UEIC 15 67.44 26.97 91 42.10 498 43.85 41.85 -.05 -10.9 UnivFor s Q UFPI .35e .9 16 39.58 25.93 158 37.07 801 37.12 36.15 +.25 -1.5 UnvHR N UHT 2.64 3.6 43 78.61 53.00 46 73.83 175 74.28 68.18 +4.85 -1.7sUnivHlthS N UHS .40 .3 16 128.15 95.26 539 127.80 3390 128.17 123.94 +3.39 +12.7 Univ Insur N UVE .64a 1.4 15 45.90 15.08 243 44.55 1130 45.85 44.45 -.70 +62.9sUnvLogist Q ULH .42 1.2 26 36.30 14.05 67 35.50 518 36.30 34.50 -.05 +49.5 UnvSecInst A UUU 3.50 1.05 20 1.45 176 1.60 1.40 -.10 -14.7 UnvStainls Q USAP 62 31.20 17.30 53 27.34 249 28.46 25.95 -.85 +27.6 UnivTInst N UTI .08 3.1 3.75 2.21 42 2.54 125 2.86 2.44 -.16 +5.8 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 115 28.60 833 28.60 27.30 +1.15 +2.0 UnumGrp N UNM 1.04f 2.9 1 58.73 34.57 1034 36.00 7367 36.21 34.71 +.82 -34.4 UnumTh n Q UMRX 17.66 10.15 289 13.70 1961 16.00 13.26 -2.02 +23.3 UplandSoft Q UPLD 37.44 18.52 123 34.58 972 36.40 33.10 -.04 +59.6 Ur-Energy A URG 72 .91 .50 751 .72 5897 .75 .67 +.00 +4.8 UraniumEn A UEC 2.00 .96 328 1.61 4862 1.73 1.57 -.10 -9.0 UrbnEdg n N UE .88 3.8 27 26.19 19.51 424 23.01 2502 23.03 21.71 +1.25 -9.7 UrbanOne Q UONE 4.85 1.25 11 2.35 45 2.65 2.30 -.27 +27.0 UrbanOnD Q UONEK 2.40 1.35 7 2.05 203 2.25 2.00 -.15 +17.1sUrbanOut Q URBN 24 49.00 16.68 1638 46.62 10395 49.00 44.80 -1.66 +33.0 UrogenP n Q URGN 69.57 17.10 68 42.99 528 47.51 40.58 -3.89 +15.5 UrstdBid N UBP 1.06f 5.9 36 18.92 15.36 5 18.09 13 18.25 17.50 +.47 +6.7 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 105 22.70 326 22.80 21.94 +.64 +4.4 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.14 5 25.15 25.07 +.08 -4.4 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 0 24.81 3 24.81 24.62 +.24 -5.1 UtahMed Q UTMD 1.08 1.2 117.65 69.45 8 86.80 95 92.30 85.50 -4.30 +6.6 Uxin Ltd n Q UXIN 10.49 5.08 798 5.26 4093 6.57 5.22 -1.31 -45.6V -:tVBI Vac n Q VBIV 5.10 1.78 95 1.88 819 2.08 1.78 -.03 -56.0 VEON Q VEON .29e 10.4 4.47 2.20 1703 2.78 10480 2.80 2.65 -.02 -27.6 VF Corp N VFC 1.84 2.0 48 97.00 61.56 1682 91.63 15424 96.02 90.97 -4.66 +23.8 VICI Pr n N VICI .64 3.1 21.33 17.58 1597 20.67 8088 20.89 19.98 +.52 -1.1 VOC EnTr N VOC .47e 8.4 12 6.66 3.15 27 5.60 214 5.97 5.40 -.21 -5.4 VOXX Intl Q VOXX 5 8.85 4.64 22 5.35 229 5.60 5.25 -.25 -4.5tVSE Corp s Q VSEC .32f .8 14 59.90 38.57 18 38.63 100 40.73 38.57 -1.21 -20.2 VaalcoE N EGY 3.38 .68 754 2.40 4421 2.65 2.08 -.25 +244.3 Vaccinex n Q VCNX 12.00 10.28 47 11.50 312 11.72 10.91 +1.1sVailRsrt N MTN 5.88 2.0 30 292.97 200.68 229 294.83 926 298.00 286.28 +6.86 +38.8 Vale SA N VALE .29e 2.2 13 15.24 9.53 20983 13.00 119159 13.67 12.57 -.39 +6.3 Valerits hn Q VLRX 6.79 1.19 70 1.43 510 1.59 1.39 -.08 -49.8 ValeroE N VLO 3.20 2.9 30 126.98 64.22 1791 111.00 10470 116.90 110.61 -4.37 +20.8 ValeroEPt N VLP 2.20f 5.4 15 48.66 33.25 62 40.52 485 41.77 40.26 -1.12 -8.9 Valhi N VHI .08 2.1 35 9.24 2.13 156 3.83 1391 5.20 3.76 -1.20 -37.9 Validus pfA N VRpA 26.32 24.12 4 25.62 25 25.62 25.35 +.27 -1.2 Validus pfB N VRpB 26.23 24.15 20 25.43 76 25.43 25.20 +.21 -.7 VlyNBcp N VLY .44 3.7 21 13.38 10.61 1060 11.95 6205 11.97 11.61 +.26 +6.5 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 3 26.55 18 26.56 26.32 +.16 -4.3 VlyBcp pfB N VLYpB 28.11 24.99 1 25.78 27 25.87 25.58 +.15 -2.5tValmont N VMI 1.50 1.1 22 176.35 135.35 46 139.90 351 139.95 135.35 +.30 -15.6sValueLine Q VALU .76 3.2 22 26.94 13.26 4 24.02 25 26.94 20.88 +.22 +24.1 Valvoline n N VVV .30 1.4 25.63 19.86 1231 21.94 6079 22.16 20.97 +.84 -12.5tVanEMGold N OUNZ 13.44 11.53 152 11.64 391 11.82 11.53 -.26 -9.4tVanEGold N GDX .06e .3 25.58 18.15 108228 18.72 417295 20.41 18.15 -1.84 -19.4 VnE LgFl n N LFEQ 28.49 24.56 3 27.79 62 27.79 27.36 +.26 +5.6 VanE Grn n N GRNB 27.50 24.66 1 25.64 17 25.73 25.53 -.05 -5.0 VnEkSteel N SLX .40e .9 51.92 39.22 30 43.49 194 44.79 42.37 -1.36 -5.1 VnEkHiIn rs N YMLP 25.49 20.51 11 22.59 50 22.89 22.40 -.71 -3.2 VanE Env N EVX .53e .6 98.45 77.29 0 95.95 1 95.95 94.81 +.35 +10.4tVanE EMHi N HYEM 1.57 7.0 24.95 22.08 78 22.39 1083 22.43 22.08 -.04 -8.5 VanEHiYM N HYD 1.45 4.6 31.51 30.60 565 31.44 2274 31.50 31.39 +.04 +.8tVanE ChiBd N CBON .68e 24.34 22.06 1 22.45 2 22.52 22.06 -.12 -1.1 VnEkShHY N SHYD .81 3.3 25.30 24.04 47 24.48 212 24.58 24.41 +1.2tVnEkRus N RSX .01e .1 24.33 19.47 7976 19.84 45486 20.21 19.47 +.26 -6.5 VanE BDC N BIZD 1.47e 8.6 17.88 15.39 27 17.15 236 17.23 17.06 +.03 +3.3 VEckPfSec N PFXF 1.24e 6.4 20.20 18.60 55 19.52 369 19.54 19.38 +.10 -.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 192 28.94 983 29.00 28.86 -3.4tVanE IntHY N IHY 1.26 5.2 26.20 23.90 41 24.13 128 24.13 23.90 -.02 -5.9 VanE Reit N MORT 2.36e 7.8 25.30 21.20 14 24.23 79 24.25 23.80 +.39 +.6 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 13 25.33 86 25.35 25.25 +.05 -4.9tVanE EmM N EMAG .92 4.6 22.45 19.99 0 20.00 6 20.32 19.99 -.41 -8.4 VanE IGFlt N FLTR .15e .6 25.41 25.15 56 25.32 485 25.33 25.28 +.02 +.2tVanE EMBd N EMLC .98 6.0 19.91 16.27 2137 16.45 21740 16.54 16.27 -.11 -13.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 7 58.68 19 60.97 58.20 -2.21 -4.1 VEckMun N PRB .15e .6 24.68 24.08 1 24.29 15 24.41 24.27 +.02 VnEkSMu N SMB .20 1.2 17.67 17.05 48 17.31 197 17.38 17.28 +.4 VanE LgMu N MLN .62 3.1 20.43 19.41 44 19.73 234 19.78 19.65 +.06 -3.0 VanEIntMu N ITM .54 2.3 24.33 23.25 137 23.61 931 23.61 23.53 +.07 -1.9 VnEkHiInInf N YMLI 1.20 8.7 14.90 11.07 1 13.79 20 14.16 13.50 -.45 +2.6 VanE GenDr N GNRX 26.68 20.78 24.99 6 25.53 24.90 -.07 +2.8 VanE OilR N CRAK 34.79 24.10 4 33.51 30 34.14 33.18 -.48 +9.2tV IntMoat N MOTI 36.88 31.74 4 32.46 39 32.59 31.74 -.13 -4.9 VEckNucl N NLR 1.72e 3.3 54.27 45.37 52.07 2 52.07 51.07 +.73 +6.1tVanEChAMC N CNXT 37.10 25.33 10 25.85 26 26.99 25.29 -.79 -25.3 VanE Israel N ISRA .44e 1.4 33.01 27.91 6 32.34 13 32.36 31.50 +.34 +6.5 VanEWMoat N MOAT .41e .9 46.20 38.21 121 45.89 600 45.97 44.92 +.74 +8.1 VanE UncOG N FRAK .06e .4 18.24 12.59 5 16.05 127 16.82 15.80 -.78 +2.5 VnEkSemi N SMH .58e .6 114.55 84.48 10048 102.83 32590 106.67 101.38 -2.80 +5.1 sVnEkRtl] N RTH 1.39e 1.3 108.65 77.47 20 107.79 70 108.65 105.20 +2.21 +18.0 VanE GenD Q GNRX 64.65 53.83 7 63.37 74 63.42 61.46 +1.59 +6.8 VanE Agri N MOO 1.10e 1.7 65.86 55.35 31 63.36 166 63.51 61.71 -.18 +2.9 VEckOilSvc N OIH .47e 2.0 29.87 21.70 4629 24.02 34105 25.43 23.36 -1.46 -7.8 VanE VecBi Q BBH 136.83 111.36 7 129.40 72 130.33 127.96 +.19 +3.9tVnEkRusSC N RSXJ .81e 2.5 44.21 31.35 3 32.00 82 32.23 31.35 -.04 -21.9tVEckVcREr N REMX .50a 2.5 32.97 19.26 50 19.66 353 20.24 19.26 -.75 -34.7tVEckChina N PEK 1.41e 1.4 54.26 36.78 14 38.11 37 38.91 36.78 -.66 -21.0 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 52 49.47 177 49.47 47.81 -.23 -27.1 VanE Egyp N EGPT 40.97 26.30 2 32.37 122 33.46 32.26 -1.34 -1.0 VEckPoland N PLND .29e 1.8 21.80 15.47 1 16.50 11 16.62 16.14 -.11 -16.5tVanE JrGld N GDXJ 37.76 26.78 28143 27.49 121399 30.34 26.78 -3.11 -19.5 VanE Coal N KOL .13 .8 18.49 14.26 24 15.54 133 15.95 15.11 -.52 -3.1 VnEk Viet N VNM .32e 2.0 20.50 14.03 80 16.40 791 16.61 16.00 +.25 -8.3 VanEBrzSC N BRF 26.12 17.34 13 18.25 74 18.91 18.08 -.19 -22.2 VanEIndo N IDX .25e 1.2 26.90 19.96 10 20.76 63 20.98 20.18 -.90 -16.4 VanENatRs N HAP .64e 1.8 39.67 33.38 3 36.22 26 36.61 35.39 -.47 -2.4tVanE VAfr N AFK .53e 2.4 27.39 21.61 9 21.76 44 22.83 21.45 -1.05 -12.5 VanE Gam N BJK 1.07e 2.6 50.35 39.43 13 41.86 61 43.22 40.83 -1.49 -10.3 VandaPhm Q VNDA 23.35 11.90 497 21.85 2253 22.35 21.30 +.20 +43.8 VangLTBd N BLV 3.92e 4.1 95.98 86.51 58 89.18 361 89.39 88.43 +.45 -6.2 VangIntBd N BIV 2.17a 2.7 85.85 79.91 394 81.19 2343 81.31 80.96 +.16 -3.1 VangSTBd N BSV 1.08e 1.2 80.25 77.83 928 78.24 7359 78.28 78.16 +.09 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1018 79.36 12305 79.41 79.10 +.18 -2.7 VangExDur N EDV 4.81e 3.1 123.85 107.64 265 114.19 368 114.44 112.84 +.45 -5.6 VangMegG N MGK 1.33e 1.1 125.59 100.95 372 124.01 719 124.71 122.52 +.11 +11.4 VangMegV N MGV 1.53e 1.9 81.59 69.09 90 79.21 344 79.39 77.58 +.83 +3.6 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 416 87.33 4421 87.49 85.26 +1.25 +2.0tVangIntHi Q VYMI 2.17e 3.5 72.32 60.91 117 62.18 970 62.40 60.91 -.23 -7.2 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 173 64.38 343 64.75 63.04 -.45 -2.9tVangEMGv Q VWOB 2.82 3.7 81.69 74.49 129 75.43 742 75.49 74.49 +.43 -6.0 VangEMI N VXF 1.13e .9 122.43 99.37 340 121.90 1092 122.05 119.75 +.49 +9.1 VangGrth N VUG 1.38e .9 157.81 127.70 516 155.99 3591 156.80 154.04 +.18 +10.9 VangLgCp N VV 1.84e 1.4 131.68 111.05 160 131.04 1062 131.24 128.81 +.78 +6.9 VangMidC N VO 1.76e 1.1 164.17 140.54 220 162.77 1475 162.96 159.86 +.91 +5.2 VangSmCp N VB 1.63e 1.0 161.74 131.25 438 161.64 1987 161.73 158.43 +1.17 +9.4 VangSCG N VBK 1.19e .7 183.70 141.75 94 182.41 751 182.49 178.91 +.80 +13.4 VangSCV N VBR 1.96e 1.4 141.17 118.55 167 140.92 1126 140.97 137.99 +1.32 +6.1 VangTSM N VTI 2.17e 1.5 147.68 123.79 2188 147.17 9904 147.39 144.64 +.92 +7.2 VangValu N VTV 2.05e 1.9 113.46 96.02 1469 109.89 7716 110.13 107.65 +1.11 +3.4 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2279 261.86 11776 262.38 257.39 +1.74 +6.8 VangMCVal N VOE 1.76e 1.5 117.97 101.45 173 113.78 957 113.98 111.65 +.78 +2.0 VangMCGr N VOT .82e .6 140.54 115.95 93 139.09 485 139.20 136.70 +.53 +8.9 VangREIT N VNQ 3.08e 3.7 86.14 72.05 4698 84.06 19236 84.07 81.38 +2.31 +1.3 VangDivAp N VIG 1.82e 1.7 108.99 91.60 380 108.02 2423 108.17 105.47 +1.86 +5.9tV exUSRE Q VNQI 2.86e 5.0 65.20 55.74 295 56.88 2081 57.18 55.74 -.48 -6.0 VangAllWld N VSS 2.83e 2.5 127.14 109.82 89 111.91 785 112.76 109.90 -1.40 -6.1 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2tVangAllW N VEU 1.34e 2.6 58.90 50.25 1718 51.24 10867 51.67 50.25 -.48 -6.3tVangEmg N VWO 1.10e 2.7 50.99 40.33 14498 41.34 84317 42.07 40.33 -1.02 -10.0 VangPacif N VPL 1.37e 2.0 77.96 66.69 140 68.85 1908 69.05 67.67 -.23 -5.6tVangEur N VGK 1.71e 3.1 63.60 54.26 3029 55.33 23540 55.94 54.26 -.52 -6.5 VangTEBd N VTEB .28e 52.07 50.36 222 51.01 1916 51.04 50.91 +.07 -1.3 Vang500Gr N VOOG 1.62e 1.1 154.95 124.00 30 153.80 366 154.25 151.77 +.53 +12.3 Van500Val N VOOV 2.01e 1.8 116.72 99.89 9 111.30 75 111.41 108.94 +1.24 +1.2 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 8 146.76 58 146.77 144.00 +1.52 +10.9sVanSC600G N VIOG 1.13e .7 173.06 128.05 15 173.71 90 173.71 170.20 +2.02 +19.0sVangSC600 N VIOO 1.19e .7 160.45 121.82 28 160.88 182 160.89 157.64 +1.66 +15.4 VanMC400V N IVOV 1.50e 1.2 128.99 109.00 12 128.43 56 128.53 125.94 +1.03 +5.5 VanMC400G N IVOG 1.16e .8 144.19 118.23 13 143.34 112 143.47 140.77 +.99 +7.7 VanMC400 N IVOO 1.57e 1.2 136.38 113.66 15 135.69 115 135.76 132.99 +1.05 +6.1 VanShTTr Q VGSH 1.06a 1.8 60.93 59.69 321 59.88 1358 59.88 59.80 +.03 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1025 78.36 5633 78.41 78.21 +.13 -1.2 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.84 12 81.89 81.34 +.47 -3.7 VangR3K Q VTHR 2.17e 1.7 131.73 110.90 1 131.35 12 131.42 129.39 +.77 +6.9 VanR2KGr Q VTWG .82e .5 155.90 117.80 15 153.50 55 153.86 150.75 +.12 +13.3 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 8 117.46 33 117.51 115.37 +.66 +7.2 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 32 135.30 231 135.46 132.80 +.60 +10.6 VanR1KGr Q VONG 1.65e 1.1 155.81 123.04 35 154.67 223 155.23 152.69 +.32 +12.1 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 94 62.62 464 62.73 62.53 +.02 -2.1 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 42 110.28 213 110.46 108.16 +.95 +1.6 VangR1K Q VONE 2.28e 1.7 131.47 110.94 20 130.95 80 131.11 128.80 +.73 +6.9 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 786 51.37 2902 51.42 51.27 +.02 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 156 89.22 3342 89.40 88.08 +.89 -6.8 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 511 74.40 739 74.58 73.83 +.21 -4.6 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 935 84.25 6814 84.30 83.87 +.32 -3.6 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 527 48.89 1727 48.91 48.87 +.1tVangFTSE N VEA 1.10e 2.6 47.89 41.57 6512 42.38 51019 42.59 41.57 -.23 -5.5 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 717 54.75 4130 54.78 54.69 +.02 +.7tVanTIntStk Q VXUS 1.54e 2.9 61.17 52.25 508 53.31 4098 53.73 52.25 -.52 -6.2 VangCnD N VCR 2.03e 1.2 176.97 138.69 93 175.24 562 176.47 173.13 -.06 +12.4 VangCnS N VDC 3.69e 2.6 151.29 126.78 128 142.80 554 142.90 137.81 +4.39 -2.2 VangEngy N VDE 2.37e 2.4 109.79 83.80 161 100.23 1768 104.14 98.86 -3.78 +1.3 VangFncl N VFH .90e 1.3 75.48 59.92 560 71.23 1926 71.32 69.86 +.57 +1.7sVanHC Etf N VHT 1.96e 1.1 172.50 144.38 174 172.94 823 173.35 169.65 +2.65 +12.2 VangIndl N VIS 2.25e 1.6 151.28 125.63 89 144.46 547 144.70 140.32 +1.91 +1.5 VangInfT N VGT 1.61e .8 194.77 144.98 401 193.74 2036 194.36 190.38 +1.05 +17.6 VangMat N VAW 2.12e 1.6 144.65 120.20 57 132.13 447 133.20 128.89 -.77 -3.3 VangUtil N VPU 3.41e 2.8 125.54 104.82 165 121.53 1148 122.05 117.86 +3.26 +4.2 VangTel N VOX 3.14e 3.6 95.57 81.62 46 86.06 323 87.22 85.49 -.44 -5.6sVantEng n Q VEAC 9.98 9.62 9.95 66 9.98 9.95 +.03 +2.4 VantEn un Q VEACU 10.50 9.97 7 10.46 10 10.50 10.44 -.04 +2.6 VarexImag Q VREX 43.76 27.31 232 29.73 1488 29.84 28.22 +1.44 -26.0 VarianMed N VAR 85 130.29 97.53 674 111.21 2960 111.64 108.11 +.03 +.1 Varonis Q VRNS 83.10 36.15 279 69.15 2174 70.20 66.90 +.45 +42.4tVascuBio Q VBLT 9.05 1.58 66 1.65 607 1.80 1.58 -.13 -76.8 Vaxart rs Q VXRT 11.88 2.76 5 3.00 48 3.15 2.84 -.10 -51.8 VectoIQ n Q VTIQ 9.59 9.51 9.56 21 9.57 9.51 +.01 -.2sVectoIQ un Q VTIQU 10.15 9.97 10.06 49 10.15 10.06 +.6 VectorGp N VGR 1.60b 9.6 24 23.14 16.44 721 16.70 5333 16.87 16.46 +.09 -25.4 Vectren N VVC 1.80 2.5 28 71.74 58.00 369 71.50 1793 71.68 70.90 +.13 +10.0 Vectrus N VEC 16 41.48 26.62 49 34.10 281 36.12 33.86 -1.35 +10.5tVedantaLtd N VEDL 1.20e 9.8 21.99 11.58 476 12.27 2652 12.45 11.58 -.37 -41.1tVeecoInst Q VECO 22.35 10.40 869 10.85 4185 11.63 10.40 -.55 -26.9sVeevaSys N VEEV 95 85.97 52.17 895 84.72 4512 85.97 82.34 +1.21 +53.3tVenatorM n N VNTR 26.90 11.04 630 11.75 5000 12.54 11.04 -.74 -46.9 Ventas N VTR 3.16 5.3 17 69.92 46.55 1553 59.67 8555 59.69 56.64 +2.71 -.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 4 25.09 26 25.12 24.97 +.13 -.3 Veoneer n N VNE 55.21 41.45 53.89 1077 54.37 52.34 -1.12 +26.4 VBradley Q VRA 42 15.47 6.99 182 14.24 1042 14.44 13.84 +.20 +16.9sVeracyte Q VCYT 12.21 5.23 143 11.68 999 12.21 11.55 -.32 +78.9 Verastem Q VSTM 9.14 2.77 2103 8.28 9860 8.44 7.82 +.14 +169.7 Vereit N VER .55 6.9 8.75 6.52 8779 7.96 48649 7.97 7.51 +.41 +2.2 Vereit pf N VERpF 1.68 6.6 26.10 24.43 18 25.30 150 25.38 25.25 -.01 -1.1 VeriFone N PAY 32 23.14 14.90 7062 23.03 22620 23.04 22.99 +.02 +30.0 Vericel Q VCEL 14.75 3.30 1197 11.10 4153 12.98 10.30 -1.80 +103.7 VerintSys Q VRNT 49.10 37.10 174 47.55 1057 47.95 46.40 +.65 +13.6 Verisign Q VRSN 39 159.11 97.38 983 150.75 3667 155.19 150.37 -2.17 +31.7 Verisk Q VRSK 41 118.13 78.97 639 117.42 3011 118.11 116.16 +.47 +22.3 Veritex Q VBTX 23 33.08 23.84 116 30.63 882 31.15 30.24 +.13 +11.0sVeritiv N VRTV 51.00 20.35 88 47.90 637 51.00 43.05 +3.50 +65.7 Veritone n Q VERI 74.92 7.76 98 11.38 2652 16.64 10.00 -3.30 -50.9sVerizonCm N VZ 2.36 4.3 7 54.77 43.97 19099 54.79 75382 55.21 52.20 +2.32 +3.5 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 33 25.67 109 25.82 25.66 -.10 -2.7 VermilnE g N VET 2.03 40.59 30.18 137 30.68 785 32.35 30.33 -1.54 -15.5tVermillion Q VRML 2.10 .47 359 .54 941 .57 .47 -.01 -72.0 VeronaPh n Q VRNA 25.55 10.44 4 11.80 29 13.90 11.65 -2.10 -.6 Verrica n Q VRCA 23.29 13.23 24 16.85 187 17.31 14.81 +1.75 -3.7 Versartis Q VSAR 22.10 1.35 204 1.80 865 1.85 1.65 +.08 -18.2sVerso Cp N VRS 27.90 3.82 378 28.04 2055 28.20 26.44 +1.83 +59.6 Versum N VSM .24f .6 42.74 33.06 506 37.52 2458 39.12 36.07 +.32 -.9 VertexEn Q VTNR 1.50 .65 120 1.26 423 1.32 1.21 +.02 +32.6 VertxPh Q VRTX 183.39 136.50 981 176.08 4418 177.30 171.81 +1.26 +17.5 Veru Inc Q VERU 3.00 .90 26 2.08 284 2.19 1.94 -.10 +82.5 ViaSat Q VSAT 80.26 58.62 317 63.88 3600 64.64 60.11 +4.36 -14.7 ViacomA Q VIA .80 2.2 8 42.55 28.20 43 35.70 182 36.15 35.25 -.15 +2.3 ViacomB Q VIAB .80 2.6 6 35.55 22.13 2530 30.72 12110 31.11 30.07 +.38 -.3 ViadCorp N VVI .40 .7 30 61.85 49.20 77 60.75 253 61.30 59.10 +1.40 +9.7sViavi Q VIAV 32 11.18 8.34 2263 11.03 22996 11.18 10.45 +.42 +26.2 Vical rs Q VICL 3.70 1.02 65 1.29 347 1.34 1.25 -.05 -29.5 Vicor Q VICR 64.50 16.30 470 59.45 1664 63.10 59.35 -3.20 +184.4sVicDvAcc n Q VSDA 30.27 25.49 0 30.34 2 30.34 29.77 +.92 +6.6sVicMultiF n Q VSMV 29.66 24.92 2 29.80 5 29.81 29.08 +.62 +8.0 Vict500VW Q CFA .44e .9 52.01 43.63 38 51.63 205 51.68 50.66 +.52 +5.8 VictDisEnV Q CSF .38e .8 49.61 39.59 5 49.57 57 49.57 48.64 +.49 +9.8 Vict500EV Q CFO .47e .9 52.03 43.52 58 51.58 347 51.64 50.62 +.49 +5.7tVicEM Hi n Q CEY 28.35 23.31 14 23.63 18 24.20 23.31 -.40 -9.5tVictDevVol Q CIZ .01j 39.92 32.89 12 33.66 82 33.73 32.89 -.03 -4.1 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 31 48.01 257 48.04 46.95 +.68 +3.4sVictSCVol Q CSA .16e 50.45 40.61 8 50.54 18 50.60 49.95 +.38 +9.7 VictIntlVol Q CIL .15e 46.94 38.20 2 39.07 10 39.15 38.37 -.03 -3.9 VicEmMkt Q CEZ 31.99 26.23 1 26.86 8 27.28 26.29 -.42 -9.4 VictLCHiDv Q CDL .44e 47.44 41.96 9 46.71 47 46.75 45.81 +.68 +3.1sVictSCHiD N CSB .60e 47.99 39.13 5 47.99 16 48.03 47.19 +.49 +7.6tVictIntHiD Q CID .33e 38.00 33.04 4 33.83 12 33.83 33.04 +.06 -6.6 VictCap n Q VCTR 13.50 8.91 133 9.98 663 10.28 9.85 -.08 -14.0 ViewRay n Q VRAY 13.21 5.11 1128 9.98 12079 10.07 9.52 +.09 +7.8 VikingTh n Q VKTX 13.43 .97 972 10.45 6483 10.90 10.06 +.09 +157.4sVillagB&T Q VBFC 54 35.00 26.90 4 34.70 14 35.00 33.45 +.26 +13.2 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 50 29.29 115 29.29 27.03 +2.13 +27.7sVinceHlg rs N VNCE 7 23.69 3.20 65 22.52 390 23.69 19.78 +2.75 +263.8sViperEnPt Q VNOM 2.40e 6.3 44 39.40 15.68 1046 38.37 5662 39.42 37.00 +1.28 +64.5tVipshop N VIPS 6 19.14 7.07 10002 7.15 101962 9.15 7.00 -1.99 -39.0 VirTra n Q VTSI 7.36 4.14 9 4.93 265 5.89 4.70 +.06 -21.8 Virco Q VIRC .06 1.2 6.05 3.95 1 5.00 11 5.05 4.85 +.10 -1.0 VirnetX A VHC 8.75 2.10 177 3.05 880 3.25 2.95 +.05 -17.6 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 956 21.85 4432 22.10 20.65 +.75 +19.4sVirDynCr n N BLHY 25.65 24.24 6 24.64 153 25.65 24.52 +.01 -.6 VirShUS n N VESH 24.93 20.86 21.50 1 21.63 21.50 -.03 -5.9 ZweigTR N ZTR .97 8.2 14.18 10.74 31 11.91 404 11.97 11.80 +.02 -11.1tVirtGblMSc N VGI 1.87 14.0 19.46 13.19 38 13.37 347 13.49 13.19 -.04 -23.6 VirtusInv Q VRTS 2.20f 1.7 16 138.03 103.81 26 130.70 204 132.55 128.05 +1.15 +13.6 VirtusIn pf Q VRTSP 1.81 1.6 114.06 96.13 0 110.57 21 111.11 108.21 +1.67 +9.5 Virtusa Q VRTU 55.68 33.50 156 53.39 614 53.43 50.77 +.75 +21.1 Visa s N V .84 .6 47 143.14 100.75 7698 141.33 30528 141.71 138.84 +1.81 +24.0 VishayInt N VSH .34f 1.5 26.50 16.65 2734 22.55 9221 23.65 22.05 -.65 +8.7sVishayPrc N VPG 39 44.82 18.65 114 42.00 360 44.82 41.08 -2.25 +67.0tVistaGold A VGZ .92 .47 300 .52 1348 .63 .47 -.11 -26.3 VistaOutd n N VSTO 24.83 12.36 525 18.49 3426 19.21 18.07 +.14 +26.9 VistaGn n Q VTGN 2.65 .69 72 1.31 510 1.34 1.22 +.03 +17.7 Visteon s Q VC 23 140.64 105.40 292 117.60 2233 119.13 112.77 +1.55 -6.0 VistraEn n N VST 24.81 17.07 3330 22.42 28089 22.79 21.85 -.36 +22.4 VitalThera Q VTL 9.75 2.65 264 9.00 1448 9.65 8.43 -.40 +51.3sVitaminSh N VSI 14 13.50 2.95 1148 12.75 6069 13.50 11.70 +.90 +189.8 ViveveMd n Q VIVE 6.92 1.60 219 3.14 1945 3.45 2.56 +.54 -36.8 VivintSolar N VSLR 20 6.15 2.70 169 5.20 1831 5.40 5.05 -.20 +28.4 Vivopwr n Q VVPR 6.69 1.02 24 1.47 128 1.74 1.38 +.07 -49.3 Vivus Q VVUS 3 1.03 .33 417 .62 1313 .69 .62 -.03 +23.7 VMware N VMW 40 165.00 95.11 1108 150.88 4810 153.89 149.27 -2.33 +20.4 VoceraCm N VCRA 33.17 22.43 192 31.99 615 32.00 30.94 +.67 +5.9tVodafone Q VOD 1.82e 8.0 32.75 22.47 3669 22.78 26535 23.60 22.47 -.92 -28.6 VolarisAv N VLRS 13.50 4.87 349 7.12 1587 7.30 6.88 -.02 -11.2 VolitionRX A VNRX 4.00 1.44 91 1.86 1540 2.25 1.69 +.17 -36.7 VoltInfoSci A VISI 4.90 2.16 15 3.40 43 3.71 3.35 -.20 -10.5sVonage N VG 14.50 7.62 1476 14.56 8199 14.59 13.66 +.90 +43.2 Vornado N VNO 2.52 3.3 27 80.30 64.14 1841 76.89 5461 77.11 72.31 +4.14 -1.7 Vorndo pfK N VNOpK 1.43 5.7 25.93 23.64 4 25.18 34 25.28 25.07 -.10 -.3 Vorndo pfL N VNOpL 1.35 5.6 25.76 22.37 11 24.26 113 24.29 24.05 +.12 -2.5 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 6 22.96 66 22.99 22.87 +.12 -8.5 Voxeljet N VJET 6.37 3.07 80 3.30 235 3.71 3.15 -.23 -27.8tVoyaAsPcD N IAE 1.02 10.9 11.38 9.17 29 9.38 196 9.43 9.17 +.01 -10.5 VoyaEmHi N IHD .92 12.0 9.86 7.61 43 7.67 242 7.92 7.64 -.23 -13.8 VoyaFincl N VOYA .04 .1 18 55.27 35.82 972 49.97 5381 50.22 48.44 +.71 +1.0 VoyaGlAdv N IGA 1.12 9.6 11.85 10.54 33 11.64 146 11.72 11.51 +.05 +1.8 VoyaGlbDv N IGD .91 12.1 8.16 7.00 270 7.52 1205 7.53 7.35 +.05 -3.0 VoyaInfra N IDE 1.46 9.9 17.66 14.25 58 14.72 253 15.08 14.72 -.17 -12.6tVoyaIntHD N IID .83 12.9 7.90 6.40 17 6.43 88 6.59 6.40 -.12 -14.7 VoyaPrRTr N PPR .29 5.8 5.30 4.93 373 4.99 1888 5.00 4.93 +.06 -1.6 VoyaNatRs N IRR .81 13.3 7.00 5.75 87 6.07 519 6.39 5.95 -.25 -3.0 VoyagerT n Q VYGR 31.91 8.25 352 19.31 1427 19.36 17.44 +1.15 +16.3 vTvThera n Q VTVT 8.40 .65 178 .00 358 1.28 .97 -.26 -83.4 VulcanM N VMC 1.12 1.0 23 141.20 108.17 845 110.34 6228 111.84 109.15 -.17 -14.0 Vuzix Q VUZI 11.40 4.10 131 6.25 1092 6.65 5.88 -.35 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 18, 2018

PAGE 50

A -ARC Grp ARCW 1.95 ARCAbio rs ABIO .58 -.03 AbeonaTh ABEO 13.25 -.45 Abraxas AXAS 2.16 -.01 Acasti g rs ACST .46 +.01 AccelrDiag AXDX 22.05 +.25 AcerTh rs ACER 28.94 +2.70 AdamisPh ADMP 2.45 -.38 AdestoTc n IOTS 5.50 +.10 AdmaBio ADMA 5.60 +.08 Adomani n ADOM .71 -.09 AMD AMD 19.77 +.44 AehrTest h AEHR 2.40 +.03 AEtern g rs AEZS 1.82 Aethlon rs AEMD 1.10 -.00 Agenus AGEN 1.67 -.03 AgroFresh AGFS 5.43 -.40 Airgain n AIRG 11.94 -.16 AkariTh rs AKTX 1.84 +.02 AkersBios AKER .26 -.01 Akoustis n AKTS 7.36 +.40 Albireo ALBO 30.17 +.44 AldeyraTh ALDX 7.15 -.10 All MMA n AMMA .19 -.00 AldHlPrd rs AHPI 2.38 +.02 Alliqua rs ALQA 2.43 +.13 AltaMesa n AMR 4.35 +.02 Amedica rs AMDA .36 -.01 AmeriHld n AMRH 1.52 +.09 AmElTech AETI .94 +.02 Anavex rs AVXL 2.71 +.01 AntaresP ATRS 3.39 +.09 ApollEnd rs APEN 7.70 +.05 ApolMed n AMEH 18.35 -1.90 ApplRecy h ARCI .72 -.03 ApldDNA APDN 1.15 ApricusB rs APRI .29 +.01 AptoseB g APTO 3.00 +.10 AquaMetal h AQMS 2.46 +.05 AquaB Tc n AQB 2.42 -.02 Aradigm h ARDM 1.30 +.01 Arcimoto n FUV 4.00 +.13 AspenGp n ASPU 7.39 +.10 AssembBio ASMB 36.55 -.17 Astrotch rs ASTC 3.43 -.06 AsureSftw h ASUR 13.27 +.08 Athersys ATHX 1.94 -.04 AtlAcq n ATAC 11.98 -1.03 AtlAcq rt ATACR 1.11 -.14 Atomera n ATOM 5.47 -.23 AttisInd hn ATIS .35 -.00 Attunity ATTU 18.96 -.04 AutoWeb AUTO 3.63 +.08 AVEO Ph h AVEO 2.33 +.07 AvidBios rs CDMO 5.49 -.18 AvistaHl n AHPA 10.11 -.01 AxoGen AXGN 37.75 +1.95 AzurRx n AZRX 2.33 -.01B -BOS Ltd BOSC 2.50 -.04 BioDlvry lf BDSI 2.85 +.05 BioLifeSol BLFS 19.75 +.46 BioLneRx h BLRX .89 +.00 BioanlySys BASI 1.60 +.06 Bioblast rs ORPN 1.11 -.02 BiostrPh rs BSPM 1.98 -.11 BlRidgAc n BRAC 9.82 +.01 Boxlight n BOXL 3.98 -.92 Brainstorm BCLI 3.77 Bridglne rs BLIN .92 -.00 BrdwyFn h BYFC 1.60 BroadwdE BWEN 2.12 -.07C -CAS Med CASM 2.11 -.01 CASI Phr h CASI 7.63 +.24 CHF Sol rs CHFS 1.07 +.01 CPS Tech CPSH 1.50 -.02 CTI BioP rs CTIC 1.83 -.07 CUI Glbl CUI 2.29 CVD Eqp CVV 5.72 +.03 Caladriu rs CLBS 4.95 -.21 CambLrn ABCD 13.08 -.13 CancrGen h CGIX 1.06 -.03 Capricor CAPR 1.04 -.04 CpstnTur rs CPST 1.20 -.03 CaroFin s CARO 41.55 -.11 CarverBc lf CARV 5.58 +.36 CatalstB rs CBIO 10.33 -.03 CatalystPh CPRX 2.90 Catasys n CATS 8.22 +.03 CellectBio n APOP 4.97 -.25 Celsion rs CLSN 2.53 -.02 CelsiusH n CELH 4.59 +.06 Cemtrex rs CETX 1.88 -.05 CntRsDvA CDEV 17.77 +.25 CentrlFedl CFBK 2.53 +.01 CntlVyCm CVCY 21.61 -.09 CentCas CNTY 7.51 -.06 Cerecor n CERC 3.91 CescaTh h KOOL .28 +.00 ChampO hrs CSBR 7.95 +.13 Chantic rs BURG 2.73 +.12 CharlsCol h CTHR 1.00 -.03 CharterFn CHFN 24.45 +.03 ChckPnt n CKPT 3.81 -.02 Chembio CEMI 11.15 -.15 ChinaAuto CAAS 3.75 -.15 ChinCer rs CCCL 1.40 -.02 ChiCmCr h GLG .59 ChiCustR n CCRC 8.54 +.26 ChinaHGS HGSH 1.39 -.01 ChinaJJ h CJJD 1.17 -.13 ChinLend h CLDC 1.10 +.07 ChinaNRes CHNR 1.97 -.06 ChiRecy rs CREG 1.28 -.07 ChinaNt rs CNET 2.40 +.49 ChromaDx n CDXC 4.61 -.06 CitiusPh n CTXR 1.48 -.10 Citiz&Nthn CZNC 27.55 -.25 CivistaBcsh CIVB 25.02 +.35 ClearOne CLRO 2.44 -.01 ClearSign CLIR 2.15 +.05 CleBio hrs CBLI 1.85 -.14 CoDiagn n CODX 3.27 -.09 CodaOct n CODA 4.20 -.01 CoffeeH JVA 4.83 +.11 CohBar n CWBR 5.60 -.37 CmtyBkTr ESXB 8.85 -.10 CmstkH rs CHCI 2.83 -.09 ConstAlph n CNAC 10.07 ContraFect CFRX 1.94 -.05 Corcept CORT 12.92 +.42 CountrP rs CPAH 2.05 +.05 CryoPort rs CYRX 13.05 +.63 CueBioph n CUE 7.91 -.23 Cyclacel rs CYCC 1.45 -.17 CymaBay CBAY 12.25 +.06 Cyren Ltd CYRN 2.85 CytRx rs CYTR 1.10 +.03 Cytosorbnt CTSO 11.55 +.15D -DareBio rs DARE 1.08 +.09 DarioHlth DRIO 1.04 -.05 DasanZ rs DZSI 10.07 +.13 Daseke n DSKE 8.78 +.09 Data IO DAIO 5.36 -.06 Datawatch DWCH 12.35 -.20 DelTaco TACO 13.17 +.09 DelmarPh n DMPI .50 +.01 DeltaTch h DELT .77 +.01 Dennys DENN 14.84 +.07 Determine DTRM .83 -.03 DifferBr rs DFBG 4.49 +.38 DiffusP hn DFFN .40 +.01 DigitalAlly DGLY 2.65 +.15 DigitlTurb APPS 1.44 -.02 DivrsRst h SAUC 1.07 +.06 DolphEnt hn DLPN 2.95 +.10 DryShips s DRYS 4.36 -.06 Dynasil DYSL 1.35 -.01 DynavaxT DVAX 12.60 E -ENDRA n NDRA 2.70 +.20 ENGlobal ENG 1.02 -.03 EagleBncp EGBN 54.10 -.20 EastrAcq n EACQ 10.35 EastsDist n EAST 7.69 +.19 Eco-Stim h ESES .48 +.04 eGain EGAN 14.40 +.30 EksoBio n EKSO 2.72 -.17 Energous WATT 12.67 -.19 EsqFnHld n ESQ 25.22 +.19 EvofemBio EVFM 2.16 -.01 EvokePhm EVOK 2.44 +.08 EvolvgSys EVOL 2.40 +.10 ExactSci h EXAS 48.84 +.16 ExelaTch n XELA 5.52 +.11 EyegatePh EYEG .53 -.00F -FS Bncp FSBW 60.96 +.58 FarmersNB FMNB 15.70 -.13 FedlStAc n FSAC 10.15 FedlStA un FSACU 10.85 FenncPhr n FENC 9.73 -.21 FinjanH FNJN 3.75 -.02 FCmtyCp FCCO 25.90 First LI s FLIC 22.15 +.20 FiveStar FVE 1.10 -.03 ForshtAut n FRSX 2.82 +.17 FortressBio FBIO 1.91 -.12 Forward h FORD 1.45 -.03 FulingGbl n FORK 2.80 -.05 FullHseR FLL 2.84 FuweiF rs FFHL 2.50 -.02G -GSV Cap GSVC 7.16 -.09 GTx Inc rs GTXI 18.34 -.02 GWG Hldgs GWGH 10.90 -.05 GalectinTh GALT 3.87 +.02 GalmedPh GLMD 11.45 -.06 GeneticT rs GENE 1.15 +.02 Gevo rs GEVO 3.18 +.04 GigaMda rs GIGM 3.12 +.13 GblEagEnt ENT 2.66 -.03 GlobusM rs GLBS .37 -.01 GoodTimes GTIM 4.28 +.05 GorsHl A n GSHT 10.28 -.05 Gravity rs GRVY 40.56 -1.23 GreenBrick GRBK 10.30 GrpoFin GGAL 29.29 -1.75H -HTG Mol h HTGM 3.30 -.10 HalladorE HNRG 6.04 +.04 HernTher h HRTX 38.10 +.15 HerzfldCrb CUBA 6.52 +.02 HeskaCorp HSKA 100.41 +.21 HghwyH HIHO 4.00 +.03 Histogenics HSGX 2.64 -.07 HostessBr n TWNK 12.42 +.21 HowardBcp HBMD 17.05 +.50 HudsonTc HDSN 1.76 +.01 HunterMar HUNT 9.83 HuttigBld HBP 5.06 -.03I -I-AMCap n IAM 10.19 I-AMCap rt IAMXR .40 ICAD ICAD 2.87 -.07 IFresh n IFMK 3.15 -.34 Itus Cp hrs ITUS 3.86 -.06 IdealPower IPWR .68 -.04 Identive lf INVE 6.24 +.01 ImageSens ISNS 5.10 +.05 ImprimisP IMMY 3.03 +.08 IndSvAm lf IDSA 2.22 -.02 InfrEnAlt IEA 10.01 +.30 Insignia s ISIG 2.02 -.06 InspEnt INSE 7.00 -.25 IntecPhm n NTEC 4.05 Intelliph IPCI .28 +.00 IntMonEx n IMXI 9.67 +.07 IntrpDia rs IDXG 1.02 iRadimed IRMD 29.45 +1.25 Iteris ITI 4.78 +.06 Izea n IZEA 1.46 +.36J -Jason Inds JASN 2.40 +.05 JensynAc wt JSYNW .37 +.01 JointCorp JYNT 8.72 +.22K -KBL Merg n KBLM 10.01 KBS Fash rs KBSF 4.01 -.14 KayAnAc n KAAC 10.28 +.02 KayneAn un KAACU 10.90 KeryxBio KERX 3.06 +.04 KindredBio KIN 14.40 -.13 KingldJw KGJI 1.17 -.01 Kingstone KINS 17.30 +.40 KitovPh n KTOV 1.84 +.03 W -:W&T Off N WTI .40 6.7 10 9.12 1.83 3367 5.94 19720 6.64 5.52 -.61 +79.5 WBI TacGr N WBIA .03e .1 26.51 22.50 3 25.26 34 25.30 24.64 +.40 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 3 24.53 25 24.53 24.09 +.28 -6.9sWBI TacYd N WBIC .28e 1.2 23.67 20.92 4 23.63 52 23.67 23.23 +.27 +5.6 WBI TacSel N WBID .05e .2 25.62 21.85 3 24.60 28 24.60 24.05 +.40 +.4 WBI LCTG N WBIE .19e .7 28.05 23.50 5 27.53 37 27.56 27.02 +.30 +5.7 WBI LCTV N WBIF .22e .7 30.46 25.84 4 29.87 29 29.87 29.23 +.45 +3.3 WBI LCTY N WBIG .31e 1.1 28.00 22.65 13 27.10 58 27.10 26.59 +.26 +4.8 WBI LCTS N WBIL .04e .1 29.15 24.92 3 27.67 29 27.71 27.25 +.22 +.9 WBI PwFact N WBIY 27.94 22.34 23 27.76 78 27.82 26.90 +.83 +4.3 WBITacRot N WBIR 26.78 24.18 4 24.90 16 24.96 24.67 +.09 -2.2 WBI TacInc N WBII .26e 1.1 25.76 23.77 12 23.98 45 24.03 23.92 -.06 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 24 24.15 142 24.20 23.90 +.05 -3.2 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 0 9.05 0 9.05 8.83 +.05 -4.9sWD 40 Q WDFC 2.16 1.3 42 169.55 103.80 60 171.70 241 171.75 164.65 +6.35 +45.5 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 1976 68.26 10623 68.48 66.41 +1.66 +2.8 WEX Inc N WEX 35 198.82 101.70 208 183.00 1385 184.59 180.04 +.29 +29.6 WMIH Q WMIH 1.61 .60 5087 1.57 27073 1.58 1.39 +.17 +84.9 WNS Hldg N WNS 26 54.38 34.65 53 51.77 592 52.14 50.56 +1.12 +29.0 WP Carey N WPC 4.06 6.1 18 72.41 59.23 314 66.28 1322 66.30 64.69 +1.38 -3.8 WPP plc N WPP 3.91e 4.8 103.53 73.66 81 80.87 563 81.98 77.60 +2.30 -10.7 WPX Engy N WPX 19.78 9.38 3822 17.63 21571 18.31 17.02 -.71 +25.3 WSFS s Q WSFS .44 .9 15 57.70 42.45 162 49.50 1630 51.00 49.35 -1.05 +3.4 WSI Inds Q WSCI .16 3.0 60 6.55 2.85 2 5.37 16 5.38 5.02 -.07 -10.5 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 15.97 0 +3.1tWabash N WNC .30 1.6 14 26.54 17.47 575 18.89 2882 18.99 17.47 +1.03 -12.9 WABCO N WBC 16 162.20 113.00 240 122.69 1888 125.29 117.47 +1.62 -14.5 Wabtec N WAB .48 .4 34 114.85 69.20 719 109.97 4397 113.43 107.73 -.53 +35.0 WaddellR N WDR 1.00 4.8 14 23.82 17.53 590 20.65 3252 20.76 19.88 +.41 -7.6 WageWrks N WAGE 30 65.80 38.40 257 52.80 1247 54.95 51.55 -2.00 -14.8 WalMart N WMT 2.08f 2.1 23 109.98 77.50 16459 97.85 82974 100.21 89.37 +7.67 -.9 WalgBoots Q WBA 1.76f 2.5 15 83.89 59.07 5883 69.99 34949 70.19 66.21 +3.94 -3.6 WalkerDun N WD 8 61.44 42.66 140 54.63 992 56.29 53.43 -.23 +15.0 WarrMet n N HCC .20 31.65 11.22 889 23.18 5402 25.16 21.69 -1.92 +17.6 WashFed Q WAFD .72f 2.1 16 37.70 29.80 899 34.70 2156 34.85 33.25 +1.25 +1.3 WashPrGp N WPG 1.00 12.8 21 9.00 5.40 1618 7.83 9958 7.84 7.32 +.48 +10.0 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 7 23.34 86 23.57 23.23 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 9 21.19 34 21.98 21.11 +.02 -14.5 WREIT N WRE 1.20 3.8 31 33.75 24.92 391 31.76 2009 31.79 30.52 +1.09 +2.1 WshTrst Q WASH 1.72 2.9 19 63.25 48.85 37 59.25 137 59.67 57.75 +1.10 +11.3sWasteCon s N WCN .56 43 79.80 63.50 518 80.08 2302 80.17 78.31 +1.21 +12.9sWsteMInc N WM 1.85 2.0 20 91.15 75.09 1576 91.34 9304 91.48 89.51 +1.40 +5.8 Waters N WAT 28 220.20 177.58 350 187.55 2338 190.17 184.81 -2.44 -2.9 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 63 17.00 278 17.15 16.75 +.05 -.3 Watsco N WSO 5.80 3.4 32 192.94 141.61 160 171.90 1097 173.47 168.96 -.05 +1.1 WatscoB N WSO/B 5.00f 2.9 35 192.75 142.00 170.00 0 170.00 170.00 -2.86 +.6 WattsWtr N WTS .84 1.0 28 93.35 59.15 62 83.15 513 83.70 81.34 -.15 +9.5 WaveLfSc n Q WVE 55.95 16.05 78 46.80 802 48.75 43.50 +2.80 +33.3 Wayfair N W 128.44 55.33 860 119.31 5254 125.29 117.28 -4.08 +48.6tWaysideT Q WSTG .68 6.0 5 17.25 11.60 24 11.25 83 12.40 11.25 -1.15 -32.6 WeathfIntl N WFT 4.72 2.07 15890 2.61 92162 2.93 2.46 -.34 -37.4 Web.com Q WEB 11 28.35 15.75 247 28.00 2362 28.15 27.95 -.10 +28.4 WebsterFn N WBS 1.32 2.0 22 69.63 44.04 188 67.52 2045 68.08 65.74 +.61 +20.2tWeiboCorp Q WB 142.12 70.13 1808 74.90 14936 80.19 70.13 -5.65 -27.6 WtWatch N WTW 49 105.73 40.93 1775 70.34 13058 78.91 69.91 -4.78 +58.9 WeinRlt N WRI 1.58 5.1 11 33.83 25.67 1526 31.08 3582 31.16 29.83 +1.06 -5.4 WeisMk N WMK 1.20 2.5 23 57.82 31.26 77 47.46 384 48.54 46.71 -.42 +14.7 Welbilt N WBT 23.85 18.34 927 21.50 5715 21.53 19.86 +1.13 -8.5sWellcare N WCG 35 294.80 162.25 587 294.74 2704 296.37 285.61 +7.84 +46.6 WelleslyBc Q WEBK .22f .6 22 34.50 25.00 6 33.88 9 33.88 33.25 +.27 +14.1 WellsF pfL N WFCpL 75.00 5.8 1359.86 1253.00 23 1288.00 334 1290.00 1270.00 +17.09 -1.7 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 44 24.69 141 24.78 24.60 +.06 -1.6 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 11 24.82 91 24.82 24.65 +.16 -1.2 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 7 24.91 94 24.93 24.78 +.15 -1.1 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 201 25.80 1146 25.90 25.76 -.08 -4.4 WellsF pfR N WFCpR 1.66 6.0 29.75 26.87 30 27.63 243 27.65 27.47 +.08 -3.5 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 15 25.84 112 25.84 25.71 +.11 -2.3 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 13738 58.86 86809 59.04 57.56 +.81 -3.0 WellsF pfY N WFCpY 26.50 24.33 65 25.32 150 25.32 25.13 +.13 -2.4 WellsF pfX N WFCpX 26.16 24.15 19 25.17 317 25.19 25.04 +.13 -1.4 WellsF pfW N WFCpW 26.65 24.32 55 25.38 183 25.39 25.24 +.14 -2.3 WellsF pfV N WFCpV 26.82 25.00 63 25.96 212 26.00 25.91 -3.2tEvgGlbDiv N EOD .54m 9.8 6.50 5.43 87 5.52 533 5.53 5.43 +.04 -6.9 WFAdvInco A EAD .82 10.2 8.77 7.80 150 7.98 575 8.00 7.91 +.04 -5.0 WFAdMSec A ERC 1.16 9.2 13.49 12.24 62 12.56 499 12.67 12.54 +.07 -3.8 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 3 25.88 40 25.96 25.81 +.01 -2.3 WFAdUtlHi A ERH .90 7.1 13.50 9.51 33 12.69 107 12.98 12.55 -.15 -3.9 Welltower N WELL 1.68e 2.5 15 75.58 49.58 2312 66.70 9965 66.72 62.52 +3.56 +4.6 Welltwr pfI N HCNpI 3.25 5.3 67.53 54.50 66 61.64 234 61.85 59.64 +1.39 +3.0sWendys Co Q WEN .34 1.8 20 18.59 13.57 2853 18.42 16975 18.62 17.26 +.77 +12.2 WernerEnt Q WERN .36 1.0 22 43.95 30.31 1412 36.65 3599 37.50 36.00 -.45 -5.2 Wesbanc Q WSBC 1.16 2.3 20 50.65 35.49 95 49.53 690 49.89 48.75 +.35 +21.8 WescoAir N WAIR 18 14.23 6.05 463 13.20 1817 14.23 12.68 -.70 +78.4 Wesco Intl N WCC 18 69.35 48.95 343 59.70 1995 60.50 57.75 +.75 -12.4 WestBcp Q WTBA .80 3.3 15 28.00 20.90 51 24.15 86 24.55 24.00 -.10 -4.0sWestPhrm N WST .56 .5 49 117.75 82.74 137 116.02 1524 117.75 113.94 +1.20 +17.6 WAmBcp Q WABC 1.60 2.5 31 64.26 49.38 140 62.92 653 63.73 61.90 -.13 +5.7 WestellT rs Q WSTL 28 4.60 2.50 8 2.56 104 2.64 2.52 -31.7 WstnAlliB N WAL 16 64.06 44.83 354 57.87 2835 58.16 55.86 +1.28 +2.2 WstnAll56 N WALA 1.56 6.1 26.71 25.15 3 25.52 12 25.64 25.50 +.02 -2.7 WstACpLn N TLI .87 8.7 10.96 9.93 56 10.01 160 10.02 9.95 +.04 -4.8tWAstEMkt N EMD .84 6.3 16.16 13.11 133 13.38 1032 13.46 13.11 +.13 -14.0 WsADefOp N GDO 1.36 8.2 18.58 16.28 16 16.51 136 16.58 16.33 +.07 -8.3 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 72 9.15 394 9.19 9.09 +.02 -10.5 WstAstHI2 N HIX .80 13.7 7.28 5.97 150 6.41 807 6.42 6.36 +.01 -8.0 WAHiInOp N HIO .43 8.9 5.19 4.73 101 4.80 634 4.85 4.80 -.02 -5.3 WAstHYOp N HYI 1.32 9.1 15.73 14.37 61 14.43 199 14.50 14.38 -.04 -4.6 WstnAsst N PAI .69 5.0 17.37 13.32 8 13.80 80 13.95 13.74 +.06 -12.8 WstnAsInt N SBI .48 5.5 9.98 8.57 38 8.65 226 8.71 8.61 +.01 -7.1 WAstDefOp N IGI 1.20 6.0 23.67 19.56 14 19.96 91 20.20 19.73 -.09 -12.7 WAMgdMu N MMU .78 6.2 14.60 12.54 15 12.67 285 12.72 12.61 +.03 -10.0 WstAstMtg N WMC 1.24e 11.5 11 11.11 8.54 205 10.75 913 10.75 10.55 +.15 +8.0 WAMtDOp N DMO 2.82a 12.1 27.00 21.50 74 23.27 344 23.45 22.21 +1.02 -5.7 WA MunDef N MTT 1.01a 4.8 23.85 20.45 41 20.97 136 21.13 20.86 +.01 +.4 WstAMunHi N MHF .34 4.7 8.05 7.08 18 7.20 94 7.26 7.20 -.04 -2.7 WAMunPrt N MNP .87 6.2 16.21 13.94 5 14.12 53 14.15 14.05 +.04 -7.3 WAstBdF N WEA 1.08 8.5 14.34 12.50 33 12.78 108 12.78 12.61 +.13 -7.5 WstAVari N GFY .93 5.7 17.79 16.38 3 16.45 12 16.50 16.40 -.05 -5.3 WAstInfSc N WIA .38 3.4 12.10 11.20 21 11.43 326 11.55 11.35 -.10 -3.1 WAstInfOpp N WIW .40 3.7 11.75 10.92 252 10.99 737 11.08 10.96 -.04 -3.8tWstC&G gs A WRN 1.44 .65 46 .72 348 .73 .65 -28.7tWDigital Q WDC 2.00 3.1 7 106.96 61.54 3172 64.63 25083 65.79 61.54 -.16 -18.7 WstnGasEq N WGP 2.19f 6.1 22 42.92 31.63 59 35.97 375 36.37 35.24 -.29 -3.2 WstnGasPt N WES 3.80f 7.3 42 54.40 40.44 412 52.27 4460 52.90 51.12 -.09 +8.7 WstNwEnB Q WNEB .16 1.5 23 11.25 9.30 56 10.75 182 11.00 10.65 -.05 -1.4 WstnUnion N WU .76 4.0 10 22.21 18.38 5583 18.91 25462 19.20 18.56 +.07 -.5 WestlkChm N WLK 1.59f 1.7 10 124.30 68.93 809 95.59 4418 99.24 92.77 -2.47 -10.3 WestlkCLP N WLKP 1.63f 6.4 17 27.75 21.10 15 25.55 169 26.80 25.10 -1.35 +2.4 WestmRs s N WMLP .46m 25.5 5.58 .98 12 1.81 166 1.97 1.74 -.03 -35.1 WestpacBk N WBK 1.52e 6.9 26.38 20.52 400 22.11 1467 22.16 21.25 +.65 -9.3 WstptFuel g Q WPRT 4.33 1.82 300 2.69 2178 2.74 2.55 +.08 -28.5 WestRck N WRK 1.72 3.1 16 71.55 52.78 1144 55.32 8594 55.93 54.16 +.32 -12.5tWestwtrRs Q WWR 1.70 .25 462 .28 2352 .33 .25 -.05 -73.8 WestwdH N WHG 2.72 4.6 12 71.00 53.51 20 58.56 103 61.08 58.15 -1.43 -11.6 WeycoGp Q WEYS .92 2.3 24 39.93 26.91 21 39.34 62 39.50 35.57 +2.22 +32.4 Weyerhsr N WY 1.28 3.6 31 38.39 30.95 4812 35.65 19025 35.71 33.91 +1.60 +1.1tWheatPr g N WPM .28e 23 22.87 17.61 4040 18.43 16443 20.75 17.61 -2.40 -16.7 Wheelr pfB Q WHLRP 2.25 12.3 23.12 12.58 1 18.34 16 19.01 18.25 -.68 -16.2 Wheelr pfD Q WHLRD 2.19 11.0 23.49 14.66 19.90 21 20.13 19.40 -.09 -1.0 Wheeler rs Q WHLR 1.36 28.3 12.30 3.25 17 4.81 257 4.92 4.69 -.10 -51.8tWhrlpl N WHR 4.60f 3.6 190.73 122.20 484 127.24 4497 128.25 122.20 -.08 -24.5 WhtMtIns N WTM 1.00 .1 62 946.52 786.23 40 929.94 99 944.94 929.12 -10.99 +9.2 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 41 14.43 224 14.50 14.06 -.20 +7.5 WhitestnR N WSR 1.14 8.5 34 15.15 10.06 209 13.41 1122 13.49 12.87 +.47 -6.9 WhitngPet rs N WLL 56.47 15.88 1715 45.33 13221 48.40 43.59 -2.63 +71.2 WidOpW n N WOW 16.77 6.03 259 11.69 1939 12.23 11.48 -.96 +10.6tWidePoint A WYY .73 .40 62 .46 1197 .52 .40 -.06 -28.8 WildhRs n N WRD 29.67 10.36 1344 18.83 6395 19.59 18.08 -.88 +2.3 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 151 63.75 905 64.25 61.68 +1.25 -3.0 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 63.86 1 63.86 62.26 +.99 -2.8tWilhelmina Q WHLM 28 7.54 5.14 9 6.50 18 6.78 5.14 +.90 +.5 WillScot wt Q WSCW 1.50 .32 1.35 -6.3 WillScot Q WSC 17.70 9.45 507 16.00 2800 16.35 15.60 -.20 +26.0 WillmValV Q WVVI 24 8.86 7.81 4 8.10 13 8.21 8.05 -.01 -1.8 WillVV pfA Q WVVIP .22e 4.6 6.00 4.17 1 4.80 3 4.98 4.60 -.05 -7.9 Willdan Q WLDN 25 36.65 19.25 38 32.33 160 32.46 30.68 +.31 +35.0 WLyonHm N WLH 11 32.95 19.77 454 20.71 2070 21.70 20.55 -.56 -28.8 WmsCos N WMB 1.36 4.5 12 33.67 24.00 16062 30.47 97244 31.96 29.55 -1.32 -.1 WmsSon N WSM 1.72 2.9 17 65.99 42.68 1372 59.32 8826 59.90 57.48 +1.09 +14.7 WillisLFn Q WLFC 13 36.70 22.51 12 34.16 49 34.47 32.65 +.34 +36.8 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 601 148.89 3045 151.23 145.50 -.84 -1.2 Windstm rs Q WIN 13.65 3.03 947 5.14 6476 5.48 4.82 +.22 -44.4sWingstop n Q WING .32f .6 83 64.18 31.53 658 63.21 2802 64.91 59.26 +3.17 +62.2 Winmark Q WINA .60 .4 24 153.70 121.55 5 148.75 47 149.00 143.70 +1.48 +15.0 Winnbgo N WGO .40 1.1 12 58.65 33.15 529 37.35 2039 39.25 36.55 -1.40 -32.8 WinsFin Q WINS 390.88 33.38 1 75.12 6 92.00 60.00 -1.88 -58.3 Wintrust Q WTFC .76 .8 18 99.96 67.74 151 90.41 1027 90.93 88.60 +1.19 +9.8 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 3 26.84 23 26.89 26.71 +.09 -4.0 Wipro s N WIT .03e .6 6.22 4.50 1053 5.01 5377 5.14 4.95 -.06 -8.4 WirelessT A WTT 2.64 1.35 20 1.82 88 2.00 1.81 -.12 -25.1 WT IntQua N IQDG 32.75 28.86 3 29.78 19 29.83 29.23 -3.0 WT ST HiYl N SFHY 51.40 48.47 50.47 1 50.47 50.14 +.18 +3.0 WT HiYld n N WHFY 52.27 48.72 49.31 2 49.67 49.31 -.23 -2.1 WT Corp n N WFIG 50.07 47.25 47.96 0 47.99 47.81 +.11 -4.0 WT EmMDv N DVEM 36.70 30.37 2 30.94 20 31.25 30.40 -.35 -6.8 WT G exMx N XMX 31.68 27.29 1 29.97 1 29.98 29.97 -.27 +1.1 WT DyCEu N DDEZ 33.88 29.57 29.80 1 29.94 29.80 -.89 -5.4 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 DyInEq N DDWM 32.00 28.55 29 29.15 133 29.32 28.81 -.20 -4.6 WT DyInSm N DDLS 34.74 30.34 0 31.04 0 31.04 30.85 -.43 -7.4 WT DynCJp N DDJP 31.29 27.41 27.94 0 27.94 27.94 -.59 -6.5sWTBearEq N DYB 26.65 24.72 2 26.61 37 26.65 26.50 +.01 +2.1 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 3 19.05 29 20.06 18.85 -.66 +8.1 WT LgSEq N DYLS 35.18 29.20 17 35.15 77 35.18 34.50 +.28 +7.9tWT EuLoc N EZR 34.19 26.35 1 26.75 14 27.24 26.35 -.52 -14.1 WT SCDiv N HGSD 26.76 24.07 3 26.04 10 26.21 25.83 -.14 -.6 WT GlSmC N GSD 35.24 30.06 7 32.49 14 32.52 31.96 +.18 -1.8 WTUSEnYd N AGGY 1.44 2.9 55.58 48.18 39 48.87 200 48.90 48.70 +.13 -3.6 WTEurSmC N EUSC .53e 32.83 28.83 7 30.10 50 30.49 29.87 -.45 -3.2 WT PutStr N PUTW 30.48 26.65 47 30.33 135 30.39 30.20 +.08 +4.4tWT EMexSt N XSOE .77e 2.7 35.10 27.47 55 28.29 145 28.80 27.47 -.66 -11.2 WT JpDvG N JHDG 30.34 25.63 0 27.31 2 27.59 27.15 -.16 -5.7 WTIntHDv N IHDG .70e 1.4 32.92 29.39 18 32.37 478 32.57 31.96 -.03 +2.2 WT EurDiv N EUDG .51e 2.0 28.46 25.24 3 25.83 14 25.83 25.34 +.10 -4.2 WTFltRtTr N USFR 27.90 24.97 178 25.11 817 25.11 25.09 +.01 +.4sWT SCQDv Q DGRS .66e 1.7 37.94 31.44 1 38.07 39 38.07 37.20 +.50 +6.6 WT USQDv Q DGRW .59e 1.4 44.54 36.50 216 43.39 691 43.46 42.50 +.48 +4.7 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 553 63.75 4304 64.54 63.08 -.55 +.1tWTChixSte Q CXSE 1.54e 2.1 96.79 69.58 13 72.24 117 75.34 69.58 -3.39 -16.2tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.34 0 68.66 13 68.80 68.34 -.44 -6.1tWT AsiaDb N ALD 1.02 2.4 46.97 43.16 1 43.06 1 43.26 43.06 -.34 -5.8tWTEmLDbt N ELD 1.74 5.2 40.08 32.81 8 33.25 402 33.35 32.81 -.37 -13.5 WisDynCu n N DHDG 26.16 23.62 5 25.08 8 25.10 24.70 -.20 +.1 WisYldEn n N SHAG 52.53 48.66 4 48.96 12 49.07 48.91 -.01 -1.6sWis US Mul N USMF 30.39 25.00 2 30.50 106 30.50 29.96 +.31 +9.7tGrnHCmdty N GCC 19.89 17.60 25 17.94 858 17.99 17.35 -.08 -6.7 WisdomTr Q WETF .12 1.5 22 13.41 7.70 719 8.09 3653 8.37 7.84 +.11 -35.5tWT Diefa N DWM .74e 1.4 59.63 51.32 84 52.34 200 52.62 51.32 -.25 -6.2tWT DefaEq N DTH 1.75e 4.2 47.40 40.40 29 41.20 127 41.46 40.40 -.22 -7.2 WTDv exF N DTN 2.48e 2.7 92.93 80.20 5 91.25 44 91.42 89.12 +1.40 +3.2 WTEurEq N DEW 1.75e 3.7 51.17 45.27 7 46.70 36 46.75 45.75 +.30 -3.7tWTEurSC N DFE 1.48e 2.3 75.61 61.79 73 63.07 607 63.68 61.79 -.72 -10.6 WT EqInco N DHS 2.10e 2.9 75.26 66.21 13 72.74 79 72.86 71.11 +1.18 -.1tWTIntD exF N DOO 2.01e 4.8 46.39 40.98 3 41.72 56 41.96 40.98 -.16 -3.9tWT IntLC N DOL 1.69e 3.6 54.18 46.64 18 47.54 338 47.69 46.64 -.19 -6.1tWTIntMC N DIM 1.53e 2.4 73.72 63.02 7 64.34 95 64.55 63.02 -.40 -6.7tWTIntSC N DLS 1.16e 1.7 81.62 68.79 61 70.10 451 70.38 68.79 -.43 -8.7 WTGxUSDv N DNL .99e 1.7 62.84 54.83 6 57.20 38 57.29 56.03 -.01 -3.4 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 20 74.02 133 75.10 73.50 -1.34 -8.0 WTJpHedg N DXJ 1.37e 2.6 62.78 50.93 3036 53.72 12061 54.17 52.80 -.54 -9.5 WT LCD N DLN 1.84e 1.9 97.25 83.70 29 94.65 199 94.83 92.56 +1.33 +2.7sWT MCD s N DON 37.01 31.65 196 37.08 1199 37.10 36.33 +.40 +5.1 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 57.20 9 57.20 55.19 +1.33 -3.9 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 66.72 7 66.87 65.66 -.28 -5.0 WT SC s N DES 30.66 25.48 172 30.26 908 30.28 29.58 +.45 +4.2 WT TotDv N DTD 2.05e 2.1 97.46 84.32 4 95.67 59 95.79 93.52 +1.42 +2.9 WT MgdFut N WDTI 40.66 38.37 19 39.98 49 40.56 39.98 -.27 +1.0tWT EmCur N CEW 20.09 17.89 8 18.06 79 18.14 17.89 -.12 -7.1 WTBrzReal A BZF 19.45 18.05 18.90 +3.8tWTESCDv N DGS 1.29e 2.8 57.04 45.32 63 46.27 780 46.93 45.32 -1.05 -11.3 WT EmEq N DEM 1.80e 4.2 50.31 41.82 183 42.84 1736 43.26 41.88 -.49 -5.5tWTEMQDv Q DGRE .67e 2.8 28.95 23.66 12 24.08 52 24.47 23.66 -.63 -11.6tWTGxUSRe N DRW 1.22e 4.1 34.85 29.21 7 30.02 75 30.05 29.21 +.17 -7.8 WT NegAB Q AGND .78 1.8 45.12 42.75 43.53 12 43.67 43.42 -.22 +.4 WT IntHdg Q AGZD .84 1.8 49.15 47.59 3 47.95 15 48.15 47.81 +.08 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.26 108 21.23 170 21.23 21.09 +3.6 WT India N EPI .22e .8 29.52 24.49 1155 26.53 8489 26.58 25.72 -.01 -4.7 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 40 24.07 229 24.18 24.03 +.00 -.4 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 4 29.94 48 30.41 29.74 -.44 -7.0 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 25 23.40 222 23.44 22.74 -.03 -9.8sWTUSDBull N USDU 1.78e 27.08 24.78 7 26.83 163 27.08 26.82 -.05 +3.6 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 13 42.01 71 42.80 41.77 -.78 -8.9tWTEMCnG Q EMCG .59e 2.7 28.89 21.43 3 21.95 13 22.14 21.43 -.39 -18.5 WT LowPE N EZY .90e 1.0 88.16 72.62 85.99 11 86.01 85.16 -.01 +5.1 WT SCErn N EES .95e 2.4 40.30 31.16 46 39.94 282 40.10 39.30 +.06 +10.3sWT MCEr s N EZM 41.78 34.70 86 41.74 405 41.79 40.78 +.44 +5.2 WT Er500 s N EPS 33.14 27.94 17 32.33 54 32.35 31.74 +.29 +4.1 WT TotErn N EXT 1.49e 4.5 92.23 30.05 2 33.26 58 33.30 32.58 +.37 +4.4 Wix.com Q WIX 112.40 50.90 370 102.25 2611 106.75 97.75 -3.95 +77.7sWolvWW N WWW .32 .8 28 38.52 25.25 318 38.24 3092 38.52 37.26 +.70 +19.9 Woodward Q WWD .57 .7 29 89.30 65.76 103 80.10 770 80.88 77.80 -.02 +4.7 WooriBank N WF 51.07 38.29 6 43.49 46 43.70 42.43 +.15 -2.7sWorkday Q WDAY 142.50 95.35 1539 142.65 10519 142.77 135.52 +5.48 +40.2 Workhrs rs Q WKHS 3.82 1.06 193 1.15 2411 1.25 1.11 +.02 -55.1sWorkiva N WK 32.25 19.35 222 30.70 1239 32.25 30.05 +.55 +43.5 WldAccept Q WRLD 17 125.14 71.02 73 117.72 300 118.12 110.00 +7.02 +45.8 WorldFuel N INT .24 .9 12 37.01 19.79 469 25.80 2369 26.60 25.16 -.67 -8.3 WldW Ent N WWE .48 .6 85.93 20.62 1463 79.49 4055 79.85 76.61 +.13 +159.9sWorldpay N WP 93.07 67.71 2356 94.49 14188 94.57 90.70 +2.35 +28.5 Worthgtn N WOR .92f 2.0 15 52.66 39.52 150 45.11 1014 45.22 43.40 +.09 +2.4 WrightMed Q WMGI 29.89 19.01 403 27.54 3514 28.12 26.85 -.53 +24.1 WrightM rt Q WMGIZ 1.74 .61 1.38 7 1.38 1.30 +.03 -8.6tWyndHtR n N WH 1.00 66.95 54.41 399 57.43 3246 57.67 54.41 +1.12 -6.5 Wynn Q WYNN 3.00 2.1 39 203.63 126.78 1797 142.33 14401 149.81 138.10 -5.44 -15.6X-Y-Z:XAI Oct n N XFLT 11.15 9.03 19 9.97 99 10.10 9.89 -.13 +6.1txG Tech rs Q XGTI 2.35 .37 214 .47 1801 .67 .37 -.10 -71.0sXL Grp N XL .88 1.5 57.00 33.77 1392 56.94 11300 57.00 56.14 +.56 +61.9 XO Group N XOXO 88 35.83 17.49 557 29.42 1286 30.19 28.88 -.23 +59.4 XOMA rs Q XOMA 11 37.25 7.19 150 15.82 774 19.15 15.65 -2.61 -55.6 XPO Logis N XPO 40 115.49 54.71 645 101.71 5170 104.62 98.29 -2.93 +11.0 XTL Bio rs Q XTLB 3.94 1.55 1.70 1 1.79 1.70 -.07 -25.5 XBiotech n Q XBIT 5.80 3.70 16 4.15 100 4.40 4.03 +5.3 XcelBrnds Q XELB 10 5.00 1.80 3 2.50 51 2.65 2.22 -.15 -24.2 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 3478 48.29 17349 48.57 47.33 +.76 +.4 Xcerra Q XCRA 14.87 9.20 513 14.28 1432 14.78 14.11 -.15 +45.9 Xencor Q XNCR 44.88 18.97 105 39.96 767 41.27 39.52 -.20 +82.3 XeneticB n Q XBIO 8.95 1.37 87 2.98 8794 4.60 2.98 -.20 +55.3 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 387 24.28 1562 24.32 23.39 +.77 +12.5sXenonPhm Q XENE 12.20 2.10 127 11.45 473 12.20 11.20 -.30 +305.3sXeriaPh n Q XERS 26.45 15.75 38 23.05 308 26.45 19.19 +2.54 +14.0 Xerium N XRM 13.45 3.70 49 13.37 617 13.40 13.34 +.01 +213.8 Xerox rs N XRX 1.00 3.7 34 37.42 23.52 1863 26.94 11543 27.08 25.83 +.71 -7.6 Xilinx Q XLNX 1.44 2.0 36 78.02 60.12 1303 71.02 8264 72.17 69.62 -.14 +5.3tXinyuanRE N XIN .40 9.5 6 8.29 3.63 152 4.19 1937 4.32 3.63 +.13 -38.5 Xperi Q XPER .80 4.9 28.33 15.60 471 16.25 2012 16.90 15.95 -.30 -33.4tXpressSp rs Q XSPA 1 1.80 .11 213 .15 2182 .21 .11 -.05 -89.1tXspandPr n Q XSPL 11.63 4.56 12 5.10 109 5.92 4.56 -.65 -13.1 Xunlei Ltd Q XNET 27.00 3.50 405 8.60 5263 10.30 7.34 -1.66 -44.1 Xylem N XYL .84 1.1 32 79.83 58.62 2375 75.43 5986 76.12 73.14 -.37 +10.6 YPF Soc N YPF .11e .8 26.70 13.14 1355 14.89 6152 15.54 14.67 -.31 -35.0 YRC Wwde Q YRCW 17.61 8.07 381 9.00 2831 9.14 8.41 -.11 -37.4 YY Inc Q YY 5 142.97 68.44 1275 73.64 18427 89.42 70.06 -15.23 -34.9 Yamana g N AUY .02 .7 3.80 2.40 18138 2.70 76138 3.02 2.58 -.33 -13.5 Yandex Q YNDX 78 44.49 29.04 3656 31.27 19109 32.67 30.53 -.62 -4.5 YangRvPt n Q YERR 25.47 2.61 3.12 -64.6 Yatra n Q YTRA 12.17 5.00 321 5.11 1590 5.81 5.06 -.68 -31.7 Yelp N YELP 26 51.33 36.42 2655 45.32 13272 49.57 44.39 -4.03 +8.0sYext n N YEXT 24.48 10.58 489 23.78 5607 24.48 22.38 +1.03 +97.7 Yld10Bio rs Q YTEN 8.67 1.12 60 1.37 242 1.42 1.33 +.01 -22.6 YingliGr rs N YGE 2.86 1.38 1.43 -15.4 YintechIn n Q YIN .36e 5.0 14.81 6.86 17 7.26 170 8.00 7.10 -.52 -24.1tYirendai n N YRD 53.50 12.39 2187 17.66 5472 18.20 12.39 +3.81 -59.8tYogaWks n Q YOGA 4.90 1.08 216 1.18 1274 2.02 1.08 -.77 -58.3 YorkWater Q YORW .67 2.2 29 39.00 27.45 14 30.65 68 30.85 29.25 +1.10 -9.6 Youngevt n Q YGYI 6.75 3.17 15 4.05 37 4.24 3.57 -.19 -1.9tYulongE rs Q YECO 9.00 1.14 23 1.36 324 1.89 1.14 -.05 -49.6 YumBrnds N YUM 1.44 1.7 30 88.07 72.61 1665 83.81 9006 84.41 82.01 +.87 +2.7 Yum China N YUMC .40 48.75 32.10 2570 34.86 14946 36.77 33.76 +.42 -12.9tYumaEn rs A YUMA 1.83 .16 502 .29 3106 .45 .16 +.04 -75.2 ZK Intl n Q ZKIN 16.00 3.15 17 3.66 56 4.16 3.51 -.44 -62.7 ZTO Exp n N ZTO 22.67 12.84 1981 19.33 22994 21.38 17.60 -1.80 +22.0 Zafgen Q ZFGN 11.36 3.24 130 9.09 636 9.90 9.05 -.72 +96.8 Zagg Q ZAGG 16 23.70 10.20 313 15.35 1532 15.50 14.30 +.45 -16.8 ZaiLab n Q ZLAB 35.74 17.85 58 22.19 308 22.86 21.25 +.19 +4.5 ZayoGrp N ZAYO 39.66 32.65 2152 37.85 11718 38.10 37.06 +.15 +2.9 ZealndPh n Q ZEAL 20.37 12.01 6 14.12 22 14.27 13.00 +.36 +3.8 ZebraT Q ZBRA 167.61 99.59 305 163.57 2154 166.86 157.01 +2.31 +57.6 Zedge n A ZDGE 4.34 1.65 2 2.59 19 2.78 2.35 -.06 -5.8 Zendesk N ZEN 64.31 26.33 501 61.71 4597 64.13 60.80 -1.19 +82.4 ZillowA s Q ZG 65.42 37.96 754 46.24 4602 49.02 45.25 -2.74 +13.5 ZillowC n Q Z 65.70 37.68 1476 46.27 10801 49.12 45.51 -2.71 +13.1 ZimmerBio N ZBH .96 .8 17 129.34 104.28 788 123.86 4827 124.17 120.97 +1.29 +2.6tZionO&G Q ZN 5.80 1.84 4691 1.84 6186 2.72 1.42 -.80 -14.8 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 10 24.31 19 24.74 24.30 -.18 +.4 Zions pfG N ZBpG 1.60 6.0 28.22 26.34 8 26.75 27 26.94 26.75 -.11 -1.7 ZionsBcp Q ZION 1.20e 2.2 16 59.19 41.23 1321 53.73 9901 54.04 52.50 +.67 +5.7 ZionsB wt20 Q ZIONW 21.00 10.45 20.93 +11.3 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 2 30.00 5 30.15 29.07 +.05 -.5 ZionBc pfH N ZBpH 1.44 5.6 26.14 24.73 1 25.59 13 25.59 25.36 +.25 -1.0 Ziopharm Q ZIOP 6.67 2.23 880 2.86 5698 3.09 2.51 -.09 -30.9 Zix Corp Q ZIXI 37 5.73 3.82 97 5.56 579 5.60 5.37 +.04 +26.9tZoesKitchn N ZOES 17.65 8.22 12888 12.74 16811 12.88 8.22 +4.00 -23.8 Zoetis N ZTS .50 .6 42 93.67 60.04 2713 91.47 17903 92.45 90.41 -.23 +27.0 Zogenix rs Q ZGNX 62.75 10.10 1228 48.60 4874 50.95 45.15 -1.55 +21.3 Zomedica n A ZOM 2.98 1.75 15 2.15 86 2.18 2.00 +.04 +8.8 ZosanoP rs Q ZSAN 25.80 3.80 115 3.92 822 4.16 3.85 -.24 -62.3 Zscaler n Q ZS 43.98 24.76 1513 40.29 5578 41.00 35.51 +2.10 +22.1 Zumiez Q ZUMZ 25 31.55 11.43 389 29.15 2644 29.55 27.85 +1.10 +40.0 Zuora n N ZUO 37.78 18.75 1353 29.15 6113 30.88 28.60 +.72 +41.5 ZweigFd N ZF 2.44e 22.9 13.16 10.28 48 10.65 395 10.69 10.54 -.04 -17.4 Zymewks n N ZYME 29.00 6.76 80 14.18 389 14.68 13.77 +.01 +86.8 Zynerba n Q ZYNE 15.14 5.42 272 6.28 1142 6.77 6.23 -.22 -49.8 Zynga Q ZNGA 62 4.57 3.20 5965 3.72 32727 3.88 3.65 -.10 -7.0 iPt MdFut n N VXZB 23.08 16.72 17.68 0 17.68 17.68 +5.7 iPt ShFut n N VXXB 58.10 26.53 43 29.49 293 33.88 29.34 -.47 +8.2 iShSCOp n N ESML 28.28 25.24 1 28.05 8 28.05 27.57 +.17 +7.8 iShBrHiY n N USHY 50.33 48.13 9 48.75 16 48.80 48.61 +.04 -2.2 iSh US Dv n N DIVR 28.00 24.05 1 27.26 12 27.26 26.75 +.45 +3.4 iSh iB D27 n N IBDS 25.89 23.29 35 23.80 117 23.84 23.65 +.09 -4.6 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 18, 2018

PAGE 51

Koss h KOSS 2.81 +.18 KrystlBio n KRYS 16.26 +.83L -LCNB Corp LCNB 18.95 -.20 LM FdgA n LMFA .38 -.02 LRAD h LRAD 3.02 +.06 LaJollaPh LJPC 22.85 +.44 Landcad n LCA 10.13 -.01 LandsEnd LE 23.40 +.15 Lantronix LTRX 3.66 +.27 LeisAcq un LACQU 10.25 Lifevant rs LFVN 11.54 +.34 LightPath LPTH 2.06 +.02 Lightbrdg rs LTBR .88 +.01 Limbach n LMB 9.98 -.05 LindbladEx LIND 14.78 +.31 Lipocine LPCN 1.37 -.03 LiveVent rs LIVE 10.13 -.21 LunaInn h LUNA 3.62 -.06M -MEI Phrm MEIP 3.67 MER Tel rs MTSL 1.69 +.02 MICT Inc MICT 1.28 -.06 MYOS MYOS 1.30 +.04 MackFn MFNC 16.20 +.07 MadrigP rs MDGL 237.82 -.43 MagneG rs MNGA .23 -.00 ManhBrCa LOAN 6.65 +.04 Manitex MNTX 11.50 -.15 MaraPat rs MARA .89 +.03 Marrone MBII 1.79 -.13 MatlinPr n MPAC 10.02 -.03 MedTrBill MTBC 4.77 +.38 MeetGrp MEET 4.02 -.08 MerchBcp n MBIN 26.77 +.43 Microbot rs MBOT .58 -.01 Midatech n MTP .61 -.04 MiMedx MDXG 3.89 +.36 Miragen rs MGEN 6.06 +.06 MiratiTher MRTX 59.95 +1.10 MitekSys MITK 8.65 +.10 ModMed n MMDM 10.01 ModMed rt MMDMR .50 MolecTemp MTEM 5.20 +.21 Moleculin n MBRX 1.62 -.03 MoSys rs MOSY .85 -.02 Moxian n MOXC 1.36 -.11 MySize n MYSZ .76 +.02 MyndAnaly MYND 1.35 +.04N -NF EngSv NFEC 5.54 +.51 NV5 Global NVEE 83.75 -.30 NVE Corp NVEC 116.67 +1.85 NanoDim n NNDM 1.89 +.01 NatHlTr n NHTC 24.89 +.08 NaturesSun NATR 8.90 +.05 NeoGenom NEO 12.67 +.12 Neonode NEON .31 -.01 Neovasc g NVCN .03 NeptuneT g NEPT 3.05 -.05 NetElem rs NETE 6.87 -.15 Netlist h NLST .12 +.00 NetSolTch NTWK 5.70 -.05 Neuralst rs CUR 1.18 NeurMx rs NURO 1.26 +.05 Neurotrpe h NTRP 9.50 -.17 NewAgeB n NBEV 1.66 -.12 NewatrTc n NEWA 27.50 +2.44 Nexeo Sol NXEO 9.95 -.06 NorSys NSYS 4.12 +.16 Nxt-ID rs NXTD 1.62 +.02 NymoxPh NYMX 2.65 O -OceanBio OBCI 3.79 -.19 OceanPw h OPTT .76 +.05 OdysMr rsh OMEX 8.29 +.67 OhrPhar h OHRP .18 +.01 OldLnBc OLBK 34.19 +.06 OnTrack OTIV 1.05 +.02 Onconva rs ONTX .41 OncoSec rs ONCS 1.52 -.06 OneGpHosp STKS 2.95 -.05 OneHorz rs OHGI .26 +.01 OneSpan OSPN 17.70 +.05 OpGen n rs OPGN 1.78 -.01 OpiantPh n OPNT 16.28 +.65 OramedPh ORMP 4.73 -.03 OrionEngy OESX .97 +.01 OspyEn A n OSPR 11.16 +.17 OssenInn rs OSN 2.88 +.49 Oxbridge OXBR 2.00 +.05P-QPCSB Fn n PCSB 20.52 +.18 PacEthanol PEIX 2.05 -.05 PangaeaL PANL 3.15 -.05 ParkCity PCYG 8.00 -.05 ParkeBcp PKBK 22.40 -.20 Pavmed n PAVM 1.44 PayData rs PYDS 1.75 +.08 pdvWirelss PDVW 33.40 +1.75 PensarAc n WRLS 9.95 +.05 PeopUtah n PUB 35.75 +.30 PFSweb PFSW 8.70 -.29 PierisPhm PIRS 5.09 -.27 PlatEag un EAGLU 10.36 PlugPowr h PLUG 1.97 PluristemT PSTI 1.26 +.02 PoageBksh PBSK 26.55 PointrTel h PNTR 12.17 +.42 PointsInt g PCOM 16.23 +.18 PolarPwr n POLA 6.23 -.09 Polarity rs COOL 25.56 -.82 Precipio n PRPO .42 -.02 PrecTh rs AIPT 1.18 -.04 ProDex PDEX 6.60 -.10 ProfirEng PFIE 2.70 +.05 PsychmCp PMD 20.32 -.35 PulseBio n PLSE 14.95 -.22 PureCycle PCYO 10.85 -.05 PurplInv n PRPL 5.66 -.14 PyxisTnkr PXS .85 -.03 QuestRes rs QRHC 2.18 +.05R -RLJ Ent rs RLJE 6.16 -.00 RMG Net h RMGN 1.12 -.04 RMR Gp h RMR 83.00 +.85 RXI Phm rs RXII 1.53 +.01 RadaElc rs RADA 2.52 -.02 Radcom RDCM 18.60 -.20 RandCap RAND 2.20 +.00 ReShape rs RSLS .07 -.01 ReadIntlA RDI 16.26 +.01 RealGSol h RGSE .34 +.01 ReconTech RCON 1.22 RecroPhm REPH 6.12 +.30 RedhillBio RDHL 6.16 +.01 ReliantBcp RBNC 27.26 -.43 RemarkHld MARK 3.70 -.16 RschFrnt REFR .89 +.01 Resonant RESN 4.71 +.21 RevolutL rs RVLT 2.45 -.18 ReWalkRob RWLK .96 +.06 RiceBran RIBT 2.90 -.01 RiotBlck RIOT 5.37 -.02 Rosehill n ROSE 6.68 -.41 RmblOn B n RMBL 6.13 +.20S -SelasLf rs SLS .89 -.04 SG Blck n SGBX 4.00 -.10 SPAR Gp h SGRP 1.29 -.06 SAExplr rs SAEX .55 -.03 Sapiens SPNS 11.29 +.31 Schmitt h SMIT 2.65 +.05 SeanrgM rs SHIP .94 +.01 SearsH&O SHOS 2.45 +.10 SecndSight EYES 1.54 +.01 SmLEDS rs LEDS 3.89 -.07 SenesTc n SNES .89 -.02 SeqentialB SQBG 1.97 -.07 SevStars h SSC 1.97 -.01 SharingE rs SEII 3.04 +.02 Sharps SMED 3.35 +.06 SharpSprg SHSP 12.73 -.06 ShiftPixy n PIXY 2.95 -.05 Shineco n TYHT 1.19 +.04 ShotSpot n SSTI 40.59 +1.45 SifyTech SIFY 1.79 +.01 SigmaL hn SGLB .99 +.09 SimplyGd n SMPL 17.85 +.21 Simulations SLP 19.25 +.20 SinoGlobl SINO 1.16 +.06 SitoMobl rs SITO 1.98 +.09 SkySolar SKYS .82 -.01 SmthM hrs SMSI 2.50 -.01 SocilRltyA n SRAX 4.15 -.16 SolenoTh rs SLNO 2.42 -.04 Soligenix n SNGX 1.34 -.03 SonomaPh SNOA 1.77 -.22 Sophiris SPHS 2.39 -.15 SorrentoTh SRNE 5.35 +.05 Sphr3D grs ANY .29 -.02 Spherix rs SPEX 1.02 -.03 SprBkPh n SBPH 11.50 -.04 Staff360 rs STAF 2.11 -.13 StateBkFn STBZ 32.75 +.41 StemlineTh STML 15.15 SterlBcp n SBT 11.25 -.10 StrataS rs SSKN 2.12 +.08 StreamHlth STRM 1.27 -.01 SummerInf SUMR 1.90 +.15 SunesisP rs SNSS 1.95 -.11 Sunworks n SUNW .72 +.01 SuperCom SPCB 1.98 +.11 supprt.cm rs SPRT 2.73 +.04 Synthes rs SES 2.32 -.08T -TG Thera TGTX 11.55 +.20 Taitron h TAIT 2.18 -.07 Tantech n TANH 1.58 +.01 Taoping h TAOP 1.25 +.03 Tapimmu n TPIV 7.79 -.20 TechComm TCCO 5.05 +.20 Tecnoglass TGLS 9.42 -.32 Tellurian rs TELL 7.38 +.15 TheStreet TST 2.09 -.05 Tiptree TIPT 6.58 +.07 TitanPh rs TTNP .75 -.00 Torchlght TRCH 1.15 -.01 TrilliumTh TRIL 5.10 -.05 Trovagn rsh TROV .81 +.01 TruettHrst THST 1.55 -.04 Tucows grs TCX 55.05 +.05 TymeTch n TYME 2.34 -.02U -US Concrte USCR 51.65 +.15 US Gld rs USAU 1.18 -.01 USGlobInv GROW 1.55 +.03 UtdInsur UIHC 21.04 -.14 US Engy rs USEG .86 -.16 UrbanOnD UONEK 2.05 -.05V -Valerits hn VLRX 1.43 -.02 Vericel VCEL 11.10 -.40 Veritone n VERI 11.38 +.07 Vermillion VRML .54 +.04 VertexEn VTNR 1.26 -.01 Veru Inc VERU 2.08 -.01 Vical rs VICL 1.29 -.04 VikingTh n VKTX 10.45 -.09 VistaGn n VTGN 1.31 +.00 ViveveMd n VIVE 3.14 -.20 Vivopwr n VVPR 1.47 -.12 Vuzix VUZI 6.25 W -WMIH WMIH 1.57 +.07 WestellT rs WSTL 2.56 -.03 WestwtrRs WWR .28 +.03 Wheeler rs WHLR 4.81 -.05 WillScot WSC 16.00 +.10 Workhrs rs WKHS 1.15 X-Y-ZxG Tech rs XGTI .47 +.05 XeneticB n XBIO 2.98 -.23 XpressSp rs XSPA .15 -.01 Yatra n YTRA 5.11 +.01 Yld10Bio rs YTEN 1.37 YulongE rs YECO 1.36 -.05 Money FundsAB Government Money 1.85 1.84 1.85 +.01 AB Government Money 1.85 1.85 1.85 +.01 AB Government Money 1.85 1.85 1.85 +.01 AIM MMCshRes 1.44 1.43 1.44 +.02 AIMMMInv 1.59 1.58 1.59 +.02 AIM Premier Portfoli 2.05 2.05 2.05 +.01 AIM Premier Tax Exem 1.32 1.26 1.32 +.09 AIM Premier U.S. Gov 1.81 1.80 1.81 +.02 AIM Short Term Invts 1.81 1.80 1.81 +.06 AIM Short Term Invts 1.27 1.20 1.27 +.13 AIM Short Term Invts 1.91 1.90 1.91 AIM Short Term Invts 2.07 2.07 2.07 AIM Short Term Invts 1.84 1.83 1.84 +.02 AlBernExRK p 1.80 1.80 1.80 +.01 AllBrnExRsv I 1.83 1.83 1.83 +.01 AlliBernExRsvA 1.66 1.65 1.66 +.01 AlliBernExRsAd 1.66 1.65 1.66 +.01 AlliBernExRsvB 1.57 1.57 1.57 +.01 AlliBernExRsC 1.65 1.64 1.65 +.01 ABGovMMSel 1.84 1.83 1.84 +.02 AmC CapPr 1.50 1.49 1.50 +.02 AmC Prime 1.65 1.65 1.65 AmCentUSGv 1.53 1.53 1.53 AmCPrime t 1.40 1.40 1.40 American Century Pri .90 .90 .90 -.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.70 1.68 1.70 +.03 BBH MMkt 1.45 1.42 1.45 +.04 BLFMuniDlr 1.06 1.01 1.06 +.12 BMOGov I p 1.77 1.74 1.77 +.03 BMO Gov Y 1.52 1.49 1.52 +.03 BMO Institutional Pr 2.00 1.99 1.99 +.01 BMO Institutional Pr 1.75 1.74 1.74 -.01 BMOPrimeI p 1.94 1.94 1.94 -.01 BMO Prime Y 1.69 1.69 1.69 -.01 BNY Mellon Governmen 1.48 1.46 1.46 -.02 BNYMellon M 1.72 1.71 1.71 -.01 BNY Mellon National .94 .86 .94 +.09 BR TFdCsMg 1.31 1.30 1.31 +.03 BL FedTrDlr 1.57 1.56 1.57 +.02 BLFTrCsMg 1.32 1.31 1.32 +.02 BLFT Adm 1.71 1.70 1.71 +.03 BlackRock Cash Fds, 1.88 1.85 1.88 +.05 BLFFedFDlr 1.57 1.55 1.57 +.02 BLFedFdPCS p 1.30 1.29 1.30 +.02 BLFFedFnd 1.82 1.80 1.82 +.02 BRInst 1.98 1.98 1.98 +.02 BLFCASel p .29 .23 .29 +.15 BLFedFdSel p .99 .97 .99 +.02 BLMunFdSel .51 .46 .51 +.12 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.42 1.41 1.42 +.02 BlackRock Liquidity 1.42 1.40 1.42 +.02 BlackRock Liquidity 1.42 1.41 1.42 +.02 BlackRock Liquidity .49 .44 .49 +.13 BlackRock Liquidity 1.41 1.40 1.41 +.03 BlackRock Liquidity 1.32 1.31 1.32 +.02 BlackRock Liquidity 1.32 1.30 1.32 +.02 BlackRock Liquidity .99 .98 .99 +.02 BlackRock Liquidity 1.77 1.76 1.77 +.03 BlackRock Liquidity .98 .97 .98 +.03 BLFTrsTrDlr 1.57 1.56 1.57 +.02 BLFT FundDlr 1.56 1.55 1.56 +.03 BLFMunCsh 1.02 .97 1.02 +.13 BRInvest 1.63 1.62 1.63 +.02 BlackRock Money Mark .89 .89 .89 +.02 BLNYMfPCS p .81 .76 .81 +.14 BRSvc 1.71 1.71 1.71 +.02 BLFTempFdPCS 1.56 1.56 1.56 BRLiqTrsTAd 1.72 1.71 1.72 +.02 BLFM MuniCsh 1.27 1.22 1.27 +.13 BLF TempFd 2.06 2.06 2.06 BLFTmpDlr 1.81 1.81 1.81 BLFTmCsDlr 1.84 1.83 1.84 +.01 BLFedTrAd 1.72 1.71 1.72 +.02 BLCAMunPC p .61 .55 .61 +.15 BlkrkLqTmpAd 1.96 1.96 1.96 BRLiqTmpCR 1.66 1.66 1.66 BLMuAdm 1.21 1.16 1.21 +.12 BLF TmpCsh 2.06 2.05 2.06 +.01 BLFT TrFund 1.81 1.80 1.81 +.03 BLFedAdm 1.72 1.70 1.72 +.02 BLMuCshMg .82 .77 .82 +.13 BLFTmCshMg 1.56 1.56 1.56 CNIGovtA p 1.21 1.19 1.21 +.03 California Tax-Free 1.00 .97 1.00 +.03 Cash Account Tr, Gov 1.63 1.62 1.63 +.01 Cash Account Tr, Gov 1.83 1.82 1.83 +.01 Cash Account Trust .99 .98 .99 +.01 Cash Account Trust: .40 .34 .40 +.08 Cash Acct Tr: Govt & 1.76 1.75 1.76 +.01 Cash Acct Tr: Tax Ex .82 .76 .82 +.08 Cash Acct Tr: Tax Ex 1.18 1.12 1.18 +.08 Cash Acct Tr: Tax Ex 1.22 1.16 1.22 +.08 CashMgtInst 1.68 1.67 1.68 +.02 CashResInst 1.75 1.73 1.75 +.02 CavanalCshAd 1.40 1.38 1.40 +.04 Cavanal Hill Governm 1.72 1.70 1.72 +.04 Cavanal Hill Governm 1.77 1.75 1.77 +.04 Cavanal Hill Governm 1.69 1.67 1.69 +.04 Cavanal Hill U.S. Tr 1.68 1.65 1.68 +.04 Cavanal Hill U.S. Tr 1.76 1.73 1.76 +.04 Cavanal Hill U.S. Tr 1.56 1.53 1.56 +.04 CavanalTrAdm 1.26 1.23 1.26 +.04 CitiznSelTreA 1.86 1.84 1.86 +.02 CitiznSelTreB 1.66 1.65 1.66 +.01 CityNaRoGv p 1.06 1.04 1.06 +.03 Columbia Government 1.45 1.44 1.45 +.01 Columbia Government 1.44 1.44 1.44 +.01 Columbia Government 1.44 1.43 1.44 +.01 Columbia Government 1.63 1.63 1.63 +.01 Columbia Government 1.44 1.44 1.44 +.01 ColumbiaA 1.44 1.44 1.44 +.01 Columbia Z 1.44 1.44 1.44 +.01 DWS MMkt 1.67 1.66 1.66 -.01 DWS Variable NAV Mon 2.21 2.19 2.19 -.03 DavisGvtA 1.41 1.38 1.41 +.03 Deutsche Money Marke 1.40 1.39 1.39 -.01 Deutsche Money Marke .69 .68 .68 -.02 Deutsche Money Marke 1.67 1.66 1.66 -.01 DryBasic 1.76 1.75 1.76 DryInsPfGHm 1.81 1.79 1.81 +.02 DryInsPfGvP 1.56 1.54 1.56 +.02 DryTrsAgcyC 1.52 1.50 1.51 +.02 Dreyfus Cash Mgmt Ad 2.02 2.01 2.01 -.01 Dreyfus Cash Mgmt In 2.12 2.11 2.11 -.01 Dreyfus Cash Mgmt In 1.87 1.86 1.86 -.01 Dreyfus Government S 1.39 1.38 1.39 +.01 Dreyfus Government S 1.54 1.52 1.54 +.02 Dreyfus Government S 1.69 1.68 1.69 +.01 Dreyfus Government S 1.79 1.78 1.79 +.01 Dreyfus Govt Cash Mg 1.83 1.81 1.83 +.02 Dreyfus Govt Cash Mg 1.58 1.56 1.58 +.02 Dreyfus Govt Cash Mg 1.72 1.70 1.72 +.02 Dreyfus Govt Cash Mg 1.43 1.41 1.43 +.03 Dreyfus Institutiona 1.93 1.92 1.93 +.01 Dreyfus Institutiona 2.05 2.04 2.05 +.01 Dreyfus Institutiona 1.52 1.50 1.52 +.02 Dreyfus Institutiona 1.77 1.75 1.77 +.02 Dreyfus Institutiona 1.82 1.80 1.81 +.01 Dreyfus Instl Prefer 1.99 1.98 1.99 +.01 Dreyfus Liquid Asset 1.73 1.71 1.73 +.02 Dreyfus Liquid Asset 1.33 1.32 1.33 +.01 Dreyfus Municipal Ca 1.13 1.04 1.13 +.12 Dreyfus Municipal Ca .89 .79 .89 +.12 Dreyfus New York Mun 1.22 1.13 1.22 +.11 Dreyfus New York Mun .97 .88 .97 +.12 Dreyfus Prime Money 1.98 1.97 1.98 Dreyfus Tax Exempt C 1.35 1.26 1.35 +.11 Dreyfus Tax Exempt C 1.09 1.01 1.09 +.10 Dreyfus Treasury Cas 1.83 1.81 1.83 +.02 Dreyfus Treasury Cas 1.58 1.56 1.58 +.02 Dreyfus Treasury Cas 1.73 1.71 1.73 +.02 Dreyfus Treasury Cas 1.43 1.41 1.43 +.02 Dreyfus Treasury Sec 1.79 1.78 1.79 +.01 Dreyfus Treasury Sec 1.54 1.53 1.54 +.01 Dreyfus Treasury Sec 1.69 1.69 1.69 Dreyfus Treasury Sec 1.40 1.39 1.40 +.01 Dreyfus Treasury and 1.84 1.80 1.84 +.04 DryfLA 1.42 1.41 1.42 +.01 DryInTrAgcHm 1.77 1.75 1.76 +.01 DryTrPmCsh I 1.81 1.79 1.81 +.02 DryfGenTrPrA .97 .96 .97 +.01 FIMMDom I 2.03 2.02 2.03 +.01 FIMMDomII 1.88 1.87 1.88 +.01 FIMMDomIII 1.78 1.78 1.78 +.01 FIMMGov I 1.81 1.80 1.81 +.01 FIMMGovII 1.66 1.65 1.66 +.01 FIMMGovIII 1.56 1.55 1.56 +.01 FIMM Government Port 1.85 1.84 1.85 +.01 FIMMMMkt I 2.08 2.08 2.08 FIMMMMktII 1.93 1.93 1.93 FIMMMMktIII 1.83 1.83 1.83 FIMMTrOnlyII p 1.66 1.65 1.66 +.01 FIMMTrOnly3 1.56 1.55 1.56 +.01 FIMMTrOnly I 1.81 1.80 1.81 +.01 FIMM Treasury Only P 1.85 1.84 1.85 +.01 FIMM Treasury Portfo 1.85 1.83 1.85 +.03 FIMMTry I 1.81 1.79 1.81 +.03 FIMMTryII 1.66 1.64 1.66 +.03FIMMTryIII 1.56 1.54 1.56 +.03 FedCAMuniII .82 .74 .82 +.10 FedCAMunCS p .47 .39 .47 +.10 FedCAMunCap 1.12 1.04 1.12 +.10 FedMMEagle 1.83 1.82 1.83 +.01 FedNYMun WS 1.24 1.13 1.24 +.13 FedPAMu WS 1.09 .97 1.09 +.14 FedPrCshObCp 1.92 1.92 1.92 -.01 FedPrVlObSv 1.84 1.83 1.84 FedPrVlOblCp 1.99 1.98 1.99 FedPrVluObl 2.09 2.08 2.09 FedPrCshOblIS 2.02 2.02 2.02 -.01 FdPrCshObSv 1.77 1.77 1.77 -.01 FedPriOb IS 2.08 2.08 2.08 FedPrObSvc 1.88 1.88 1.88 FedTrstUSTr 1.79 1.75 1.79 +.05 FedTrsOblCp 1.71 1.68 1.71 +.04 FedUSTCshSv 1.55 1.54 1.55 +.02 FedUSTrsIns 1.80 1.79 1.80 +.02 FedVaMuCsCS p .51 .40 .51 +.14 Federated Government .84 .81 .84 +.03 Federated Government 1.46 1.45 1.46 +.01 Federated Government 1.11 1.10 1.11 +.02 Federated Government .71 .70 .71 +.01 Federated Government .71 .70 .71 +.02 Federated Government 1.12 1.11 1.12 +.02 Federated Government 1.15 1.12 1.15 +.04 Federated Government .99 .96 .99 +.04 Federated Government 1.84 1.80 1.84 +.04 Federated Institutio 1.33 1.20 1.33 +.15 Federated Institutio 1.78 1.77 1.78 +.01 Federated Institutio 1.93 1.92 1.93 Federated Institutio 2.03 2.03 2.03 Federated Institutio 2.03 2.02 2.03 +.01 Federated Municipal .82 .72 .82 +.12 Federated Municipal 1.06 .96 1.06 +.12 Federated Municipal .58 .48 .58 +.12 Federated Municipal .70 .60 .70 +.12 Federated Prime Cash 1.09 1.08 1.09 Federated Prime Cash 1.24 1.23 1.23 -.01 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.52 1.52 1.52 -.01 Federated Prime Cash 1.72 1.71 1.71 -.01 Federated Treasury O 1.55 1.52 1.55 +.04 Federated Trust for 1.09 1.05 1.09 +.04 Federated Trust for .96 .92 .96 +.05 FedMstr 1.91 1.89 1.91 +.02 FidTrAdvC t .54 .53 .54 +.02 Fidelity California 1.22 1.18 1.22 +.08 Fidelity California .97 .93 .97 +.08 Fidelity Domestic Po 1.98 1.97 1.98 +.01 Fidelity Flex Govern 2.00 1.99 2.00 +.01 Fidelity Government 1.04 1.03 1.04 +.01 Fidelity Government 1.29 1.28 1.29 +.01 Fidelity Government 1.67 1.66 1.67 +.01 Fidelity Government 1.74 1.73 1.74 +.01 Fidelity Government 1.29 1.28 1.29 +.01 FidGovPortS 1.76 1.75 1.76 +.01 Fidelity Insti Money 2.12 2.12 2.12 Fidelity Insti Money 2.07 2.06 2.07 +.01 Fidelity Insti Money 1.54 1.53 1.53 +.01 Fidelity Insti Money 1.31 1.29 1.31 +.03 Fidelity Insti Money 1.31 1.30 1.31 +.01 Fidelity Investments 2.08 2.08 2.08 Fidelity Investments 1.99 1.99 1.99 Fidelity Investments 1.79 1.79 1.79 Fidelity Investments 1.89 1.89 1.89 Fidelity Investments 2.04 2.04 2.04 FidCashRes 1.62 1.61 1.62 +.01 FidMMPortS 2.03 2.03 2.03 Fidelity Massachuset 1.29 1.24 1.29 +.11 Fidelity Massachuset 1.04 .99 1.04 +.11 Fidelity Money Marke 1.95 1.95 1.95 Fidelity New Jersey 1.30 1.25 1.30 +.09 Fidelity New Jersey 1.05 1.00 1.05 +.09 Fidelity New York AM 1.29 1.23 1.29 +.13 Fidelity New York AM 1.04 .98 1.04 +.13 Fidelity SAI Municip 1.41 1.36 1.41 +.11 Fidelity Tax-Exempt 1.20 1.15 1.20 +.10 Fidelity Treasury Mo 1.57 1.56 1.57 +.02 Fidelity Treasury On 1.76 1.75 1.76 +.01 FidTrPortsS 1.76 1.74 1.76 +.03 FidTrsyCR 1.04 1.03 1.04 +.02 FidTryDly M 1.29 1.28 1.29 +.02 FstAmTrObD 1.37 1.35 1.37 +.03 FstAmGvObA p 1.22 1.21 1.22 +.02 FstAmPrObY 1.72 1.72 1.72 FstAmTrObA p 1.22 1.20 1.22 +.03 FstAmTrObY 1.52 1.50 1.52 +.03 First American Gover 1.83 1.82 1.83 +.02 First American Insti 2.03 2.03 2.03 First American Treas 1.83 1.81 1.83 +.03 First American U.S. 1.77 1.76 1.77 +.01 First American U.S. 1.37 1.36 1.37 +.01 First American U.S. 1.22 1.21 1.22 +.01 First American U.S. 1.52 1.51 1.52 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.67 1.66 1.67 +.02 FstAmTrObII 1.67 1.65 1.67 +.03 FsAmISTrII 1.67 1.66 1.67 +.01 FstAmPrObZ 2.03 2.03 2.03 FstAmPrObl 1.77 1.77 1.77 FsAmPrObII 1.87 1.87 1.87 FstAmTrObZ 1.79 1.77 1.79 +.03 FstAmTreResA 1.03 1.01 1.03 +.03 Gabelli U.S. Treasur 1.90 1.90 1.90 +.01 Gabelli U.S. Treasur 1.90 1.89 1.90 +.01 GabelliUST 1.90 1.90 1.90 +.01 GartmrMMPr 1.42 1.40 1.42 +.02 GnCAMuB .57 .46 .57 +.13 GnTrsAgcy A 1.26 1.24 1.26 +.02 GnTrsAgcy R 1.46 1.44 1.46 +.02 GnGvSec 1.14 1.11 1.14 +.04 GeneralB p 1.21 1.20 1.20 General Government S 1.38 1.34 1.38 +.04 GnGovB p .95 .92 .95 +.04 General Money Market 1.63 1.63 1.63 General Municipal Mo .95 .85 .95 +.12 General Treasury Sec 1.22 1.21 1.22 +.01 General Treasury Sec 1.42 1.41 1.42 +.02 General Treasury and 1.01 1.00 1.01 +.02 GnMMkt 1.46 1.45 1.45 Goldman Sachs Fds, F 1.68 1.66 1.68 +.02 Goldman Sachs Fds, F 1.75 1.73 1.75 +.02 Goldman Sachs Financ 2.04 2.02 2.04 +.02 Goldman Sachs Financ 1.64 1.62 1.64 +.02 Goldman Sachs Financ 1.89 1.87 1.89 +.02 Goldman Sachs Financ 1.74 1.70 1.74 +.04 Goldman Sachs Financ 1.34 1.30 1.34 +.04 Goldman Sachs Financ 1.59 1.55 1.59 +.04 Goldman Sachs Financ 1.70 1.65 1.70 +.05 Goldman Sachs Financ 1.29 1.25 1.29 +.05 Goldman Sachs Financ 1.54 1.50 1.54 +.05 Goldman Sachs Financ 2.04 2.03 2.04 +.01 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.89 1.88 1.89 +.01 Goldman Sachs Financ 1.53 1.52 1.53 +.02 Goldman Sachs Financ 1.28 1.27 1.28 +.02 Goldman Sachs Financ 1.68 1.67 1.68 +.02 Goldman Sachs Financ 1.28 1.26 1.28 +.02 Goldman Sachs Financ 1.53 1.51 1.53 +.02 Goldman Sachs Financ 1.81 1.77 1.81 +.04 Goldman Sachs Financ 1.75 1.74 1.75 +.02 Goldman Sachs Financ 1.76 1.72 1.76 +.05 Goldman Sachs Financ 2.11 2.09 2.11 +.02 Goldman Sachs Financ 2.11 2.10 2.11 +.01 Goldman Sachs Financ 1.99 1.98 1.99 +.01 Goldman Sachs Financ 1.99 1.98 1.99 +.02 Goldman Sachs Financ 1.64 1.60 1.64 +.05 Goldman Sachs Financ 1.63 1.62 1.63 +.02 Goldman Sachs Financ 1.69 1.65 1.69 +.04 Goldman Sachs Financ 1.63 1.61 1.63 +.02 Goldman Sachs Financ 1.13 1.12 1.13 +.02 Goldman Sachs Financ .98 .97 .98 +.02 Goldman Sachs Financ 1.43 1.42 1.43 +.02 Goldman Sachs Financ 1.13 1.12 1.13 +.02Goldman Sachs Financ .98 .96 .98 +.02 Goldman Sachs Financ 1.43 1.41 1.43 +.02 Goldman Sachs Financ 1.15 1.11 1.15 +.05 Goldman Sachs Financ .99 .95 .99 +.05 Goldman Sachs Financ 1.44 1.40 1.44 +.05 Goldman Sachs Financ 1.79 1.78 1.79 +.02 Goldman Sachs Financ 1.19 1.15 1.19 +.04 Goldman Sachs Financ 1.04 1.00 1.04 +.04 Goldman Sachs Financ 1.49 1.45 1.49 +.04 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ 1.35 1.34 1.35 +.01 Goldman Sachs Financ 1.80 1.79 1.80 +.01 Goldman Sachs Financ 1.34 1.33 1.34 +.02 Goldman Sachs Financ 1.49 1.48 1.49 +.02 Goldman Sachs Financ .84 .80 .84 +.04 Goldman Sachs Financ 1.59 1.55 1.59 +.04 Goldman Sachs Financ 1.84 1.80 1.84 +.04 Goldman Sachs Financ 1.28 1.27 1.28 Goldman Sachs Financ 1.75 1.75 1.75 +.01 Goldman Sachs Financ 1.43 1.43 1.43 +.01 Goldman Sachs Financ 1.68 1.67 1.68 Goldman Sachs Financ .98 .98 .98 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.53 1.52 1.53 Goldman Sachs Financ 1.78 1.77 1.78 Goldman Sachs Invest 1.55 1.53 1.55 +.02 Goldman Sachs Invest 1.40 1.38 1.40 +.02 Goldman Sachs Invest 1.25 1.24 1.25 +.01 Goldman Sachs Invest .32 .20 .32 +.14 Goldman Sachs Invest 1.07 .95 1.07 +.14 Goldman Sachs Invest 1.80 1.79 1.80 +.01 Goldman Sachs Invest 2.05 2.04 2.05 +.01 Goldman Sachs Invest 1.05 1.03 1.05 +.02 Goldman Sachs Invest 1.80 1.79 1.80 +.01 GovTxMgSvc 1.53 1.52 1.53 +.01 GovObTR 1.31 1.28 1.31 +.04 GovTxMgIS 1.78 1.77 1.78 +.01 Government Fund Clas 1.74 1.68 1.74 +.06 Government Obligatio 1.85 1.84 1.85 +.02 Government Obligatio 1.82 1.82 1.82 +.02 GovResFd P .96 .94 .96 +.02 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.72 1.70 1.72 +.04 HSBC U.S. Government 1.77 1.75 1.77 +.04 HSBC U.S. Government 1.79 1.77 1.79 +.04 HSBC U.S. Treasury M 1.69 1.69 1.69 HSBC U.S. Treasury M 1.44 1.44 1.44 HSBC U.S. Treasury M 1.80 1.80 1.80 HSBC U.S. Treasury M 1.76 1.76 1.76 HSBC U.S. Treasury M 1.78 1.78 1.78 HSBCUSGov A 1.32 1.30 1.32 +.04 HSBCUSGov D 1.47 1.45 1.47 +.04 Harbor Money Market 1.49 1.48 1.49 +.01 Harbor 1.66 1.66 1.66 HeritAdm 1.89 1.88 1.88 HeritInst 2.02 2.01 2.01 HewittMM p 1.35 1.33 1.35 +.04 ING MM A 1.58 1.56 1.58 +.02 ING MM I 1.57 1.56 1.57 +.02 Invesco Government M 1.79 1.79 1.79 InvescoA5 1.44 1.43 1.44 +.02 InvescoC5 p .69 .68 .69 +.02 Invesco Tax Exempt C .55 .49 .55 +.12 Invesco Tax-Exempt C .57 .51 .57 +.12 Investor Cash Tr, Tr 1.65 1.63 1.65 +.02 Investor Tax-Exempt 1.22 1.10 1.22 +.14 Investor Tax-Exempt .82 .70 .82 +.14 Investor Tax-Exempt 1.07 .95 1.07 +.14 Investor Tax-Exempt 1.29 1.17 1.29 +.14 Investor Tax-Exempt 1.17 1.05 1.17 +.14 Investor Tax-Exempt .67 .55 .67 +.14 Investor Tax-Exempt .52 .40 .52 +.14 Investor Tax-Exempt .97 .85 .97 +.14 InvCshTrTrs 1.79 1.77 1.79 +.02 Investors Cash Tr, T 1.26 1.24 1.26 +.02 Investors Cash Trust 1.82 1.81 1.82 +.01 Ivy Cash Management .48 .46 .48 +.02 Ivy Cash Management .54 .52 .54 +.02 Ivy Cash Management 1.41 1.38 1.41 +.03 Ivy Government Money 1.48 1.48 1.48 -.02 Ivy Government Money 1.54 1.53 1.54 -.01 IvyMonyyC t .45 .43 .45 IvyMnyA 1.20 1.19 1.19 -.05 IvyMM B .31 .30 .31 -.02 JPMLqAsR 1.53 1.53 1.53 JPMGvPrem 1.54 1.52 1.54 +.03 JPMGvCap 1.81 1.79 1.81 +.02 JPMTrPlInv 1.48 1.45 1.48 +.04 JPMTrPlRs 1.29 1.25 1.29 +.04 JPMorg100 Agcy 1.73 1.72 1.73 +.02 JPM100 SecP 1.54 1.53 1.54 +.02 JPM100 TrInst 1.78 1.77 1.78 +.02 JPMorgan100 1.40 1.39 1.40 +.02 JPMLqAstP 1.78 1.78 1.78 JPMorganFed 1.39 1.38 1.39 +.01 JPMorFedAgcy 1.72 1.71 1.72 +.01 JPMorgFedPr 1.53 1.52 1.53 +.01 JPMLqAstAg 1.97 1.97 1.97 JPMLqAstC p 1.26 1.26 1.26 JPMLqAstMrg 1.64 1.64 1.64 JPMLqAstInst 2.02 2.02 2.02 JPMMunInst 1.31 1.23 1.31 +.14 JPMMuMorg .93 .85 .93 +.14 JPMNYMuR p .81 .73 .81 +.15 JPMorgPrm 1.73 1.72 1.72 -.01 JPMorgPrAgcy 1.99 1.98 1.98 -.01 JPMorgPrmPr 1.80 1.79 1.79 -.01 JPMTreasC t 1.02 .98 1.02 +.04 JPMTrsPlusP 1.54 1.50 1.54 +.04 JPMTrsPlsMrg 1.40 1.36 1.40 +.04 JPMTrsPlsInst 1.78 1.74 1.78 +.04 JPMTrsPlsAg 1.73 1.69 1.73 +.04 JPMTrsSecR p 1.29 1.28 1.29 +.02 JPMUSGvInst 1.78 1.76 1.78 +.03 JPMUSGvtR p 1.29 1.27 1.29 +.03 JPMUSGvtMrg 1.40 1.38 1.40 +.03 JPMLqAsInv 1.72 1.72 1.72 JPMorgan 100% US Tre 1.81 1.80 1.81 +.02 JPMorgan California .95 .88 .95 +.12 JPMorgan California .35 .28 .35 +.12 JPMorgan California .70 .63 .70 +.12 JPMFedInst 1.77 1.76 1.77 +.01 JPMorgan Institution 1.26 1.18 1.26 +.13 JPMorgan Institution 1.31 1.23 1.31 +.13 JPMorgan Institution 1.29 1.21 1.29 +.13 JPMorgan Institution 1.21 1.13 1.21 +.13 JPMorgan Liquid Asse 2.05 2.05 2.05 JPMorgan Municipal M .82 .74 .82 +.14 JPMorgan Municipal M 1.26 1.18 1.26 +.14 JPMorgan Municipal M .47 .39 .47 +.14 JPMorgan New York Mu 1.06 .98 1.06 +.15 JPMorgan New York Mu .46 .38 .46 +.15 JPMorgan New York Mu .81 .73 .81 +.15 JPMPrInst 2.04 2.03 2.03 -.01 JPMPrRsv 1.55 1.54 1.54 -.01 JPMorgan Prime Money 2.09 2.08 2.08 -.01 JPMorgan Prime Money 2.07 2.06 2.06 -.01 JPMorgan Prime Money 1.28 1.27 1.27 -.01 JPMorgan U. S. Treas 1.83 1.80 1.83 +.04 JPMorgan U.S. Govern 1.29 1.27 1.29 +.03 JPMorgan U.S. Govern .99 .97 .99 +.03 JPMorgan U.S. Govern .94 .92 .94 +.03 JPMorgan U.S. Govern 1.69 1.68 1.69 +.01 JPMorgan U.S. Treasu 1.81 1.77 1.81 +.04 JPMorgan US Governme 1.49 1.47 1.49 +.03 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 1.47 1.45 1.47 +.02 MainStay B 1.24 1.23 1.24 +.02 MainStay Money Marke 1.24 1.23 1.24 +.02 MainStay Money Marke 1.24 1.23 1.24 +.02 ManagersMM 1.84 1.82 1.84 +.03 Maryland Tax-Free Mo 1.15 1.05 1.15 +.12 Maryland Tax-Free Mo 1.06 .96 1.06 +.12 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.72 1.72 1.72 ML CMATr 1.40 1.39 1.40 +.01 MilestnTOInst 1.76 1.74 1.76 +.03 MilestnTOInv 1.51 1.49 1.51 +.03 MHLIRSel 2.04 2.03 2.04 +.01 MMktGS2 1.85 1.82 1.85 +.04 MMktGS4 1.60 1.57 1.60 +.04 MMktProFdInv .98 .96 .98 +.02 MMktProFdSvc .13 .11 .13 +.02 Mutual America Insti 1.80 1.78 1.78 -.02 Nationwide Governmen 1.23 1.21 1.23 +.02 NatnwdMMInst 1.47 1.45 1.47 +.02 New York Tax-Free Mo 1.19 1.07 1.19 +.13 Northern 1.91 1.89 1.89 -.02 NorthernGvSl 1.62 1.60 1.62 +.03 NorthInstPrObSv 2.10 2.10 2.10 +.01 NthnInstPrObSh 2.10 2.10 2.10 +.01 Northern Institution 1.32 1.18 1.32 +.16 Northern Institution 1.73 1.70 1.73 +.04 Northern Institution 1.77 1.75 1.77 +.03 Northern Institution 1.77 1.75 1.77 +.03 OppCshResN t 1.39 1.37 1.39 -.02 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.39 1.37 1.39 -.02 OppCshRes 1.38 1.37 1.38 -.02 Oppenheimer Governme 1.41 1.39 1.41 -.01 Oppenheimer Institut 1.90 1.89 1.90 +.02 Oppenheimer Institut 1.84 1.83 1.84 +.03 Oppenheimer Institut 1.83 1.82 1.83 +.03 OppMMFd A 1.41 1.39 1.41 -.01 PIMCO Government Mon 1.70 1.65 1.70 +.06 PIMCO Government Mon 1.70 1.65 1.70 +.06 PIMCO Government Mon 1.75 1.70 1.75 +.06 PIMCO Government Mon 1.85 1.80 1.85 +.06 PIMCO Government Mon 1.85 1.80 1.85 +.05 PIMCO Government Mon 1.85 1.81 1.85 +.05 PNC Government Money 1.72 1.70 1.72 +.02 PNC Gov A 1.64 1.61 1.64 +.02 PNC Gov I 1.79 1.77 1.79 +.02 PNC TrA p 1.59 1.58 1.59 +.01 PNC Tr I 1.75 1.74 1.75 +.01 PNC Treasury Plus Mo 1.71 1.68 1.71 +.03 PNC Treasury Plus Mo 1.61 1.58 1.61 +.03 PNC Treasury Plus Mo ... PW PACE P 1.37 1.36 1.37 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.38 1.37 1.38 +.01 Pioneer U.S. Governm .85 .84 .85 +.01 PionrCs 1.23 1.22 1.23 +.02 PremGvtMP 1.81 1.80 1.81 +.02 PremierPort 2.05 2.04 2.05 +.01 Premier Portfolio Pe 1.51 1.51 1.51 +.01 Premier Portfolio Pr 1.75 1.75 1.75 +.01 Premier Portfolio Re 1.89 1.89 1.89 +.01 Premier Portfolio Re 1.18 1.17 1.18 +.01 PrimeObTR 1.58 1.58 1.58 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.37 1.37 1.37 PruMMrtZ 1.55 1.54 1.55 +.01 Prudential Governmen 1.37 1.37 1.37 Prudential Governmen 1.27 1.26 1.27 +.01 Prudential Governmen 1.34 1.33 1.34 +.01 PruInstMM A 1.98 1.97 1.98 -.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 Putnam Government Mo .01 .01 .01 Putnm MMA 1.69 1.69 1.69 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.79 1.78 1.79 +.02 Retail Prime Obligat 2.09 2.09 2.09 Retail Prime Obligat 1.93 1.93 1.93 Retail Prime Obligat 2.03 2.03 2.03 Retail Prime Obligat 1.78 1.78 1.78 Retail Prime Obligat 1.83 1.83 1.83 Retail Prime Obligat 1.48 1.48 1.48 Rydex U.S. Governmen .95 .94 .95 +.01 SEI DITGvIIA 1.80 1.79 1.80 SEI DITTrsA 1.70 1.67 1.70 +.03 SEI DITTrIIA 1.79 1.77 1.79 +.02 STI CshRes 1.62 1.62 1.62 +.01 STIC Prime Portfolio 1.75 1.74 1.75 STIC Prime Portfolio 1.04 1.03 1.04 STIC Prime Portfolio 1.36 1.35 1.36 STIC Prime Portfolio 1.83 1.82 1.83 STIT Liquid Assets 1.77 1.77 1.77 STIT STIC Prime Por 1.61 1.60 1.61 STIT Government & Ag 1.81 1.80 1.81 +.02 STIT Government & Ag 1.54 1.53 1.54 +.02 STIT Liquid Assets P 2.04 2.04 2.04 STIT STIC Prime Port 1.87 1.87 1.87 STIT Tax-Free Cash R 1.02 .95 1.02 +.13 STIT Tax-Free Cash R 1.24 1.17 1.24 +.13 STIT Treasury Obliga 1.82 1.81 1.82 +.01 STIT Treasury Obliga 1.79 1.77 1.79 +.02 STIT Treasury Obliga 1.57 1.56 1.57 +.01 STIT Treasury Portfo 1.51 1.50 1.51 +.02 STIT Treasury Portfo 1.78 1.77 1.78 +.02 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.55 1.54 1.55 +.02 SchwbACR 1.48 1.47 1.48 +.02 SchwbCshRes 1.51 1.48 1.51 +.02 Schwab Government Mo 1.60 1.56 1.60 +.05 SchwbInv 1.87 1.86 1.87 +.01 SchwbRetAdv 1.87 1.85 1.87 +.02 Schwab Retirement Go 1.80 1.78 1.80 +.02 Schwab Treasury Obli 1.60 1.56 1.60 +.03 Schwab U.S. Treasury 1.52 1.52 1.52 SchbValAdv 1.89 1.89 1.89 +.01 SchwValAdUlt 2.04 2.04 2.04 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.32 1.32 1.32 SentinelGov A 1.35 1.31 1.35 +.03 StFrmMMLgA 1.60 1.60 1.60 +.01 State Farm Money Mar 1.43 1.43 1.43 +.01 State Farm Money Mar 1.43 1.43 1.43 +.01 State Farm Money Mar 1.43 1.43 1.43 +.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 1.51 1.50 1.51 +.01 State Farm Money Mar 1.50 1.50 1.50 +.01 StStInstLRS 2.08 2.07 2.07 -.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.48 1.46 1.48 +.03 State Street Insti T 1.83 1.81 1.83 +.03 State Street Insti T 1.84 1.83 1.84 +.02 State Street Insti U 1.84 1.83 1.84 +.02 State Street Insti U 1.49 1.48 1.49 +.02 State Street Institu 1.88 1.87 1.88 +.02State Street Institu 1.80 1.78 1.80 +.03 State Street Institu 1.81 1.80 1.81 +.02 State Street Institu 1.75 1.73 1.75 +.03 State Street Institu 1.76 1.75 1.76 +.02 State Street Institu 1.76 1.75 1.76 +.02 State Street Institu 1.59 1.58 1.59 +.02 State Street Institu 1.49 1.48 1.49 +.02 State Street Institu 1.86 1.85 1.86 +.02 State Street Institu 1.77 1.75 1.77 +.03 State Street Institu 2.02 2.01 2.01 -.02 State Street Institu 2.00 1.99 1.99 -.02 State Street Institu 1.83 1.82 1.82 -.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.74 1.72 1.74 +.02 T. Rowe Price Instit 1.93 1.92 1.93 +.01 T. Rowe Price Tax-Ex 1.22 1.16 1.22 +.07 TDAM California Muni .54 .50 .54 +.08 TDAM Insti U.S. Gov 1.47 1.46 1.47 +.01 TDAM Insti U.S. Gove 1.72 1.71 1.72 +.01 TDAM Institutional T .89 .87 .89 +.03 TDAM Institutional T 1.44 1.42 1.44 +.03 TDAM Institutional U 1.07 1.06 1.07 +.02 TDAMMMInv 1.40 1.39 1.39 +.01 TDAMMMkPr 1.39 1.38 1.39 +.01 TDAM Money Market Po 1.50 1.49 1.49 +.01 TDAM Money Market Po 1.30 1.29 1.29 +.01 TDAM Municipal Portf .66 .62 .66 +.08 TDAM New York Munici .68 .62 .68 +.10 TDAM U.S. Government 1.10 1.09 1.09 TDAMUSGv 1.20 1.19 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 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.75 1.73 1.74 TRowPRF 1.61 1.59 1.61 +.02 TRowUST 1.58 1.55 1.58 +.03 Thriv MM Inst 1.61 1.60 1.61 Thriv MMk A 1.46 1.45 1.46 +.01 TreasObTR 1.31 1.28 1.31 +.04 Treasury Obligations 1.84 1.83 1.84 +.02 Treasury Portfolio P 1.75 1.73 1.75 +.03 U.S. Government Mone .80 .79 .80 +.01 U.S. Government Mone 1.28 1.28 1.28 U.S. Government Mone 1.98 1.98 1.98 -.01 U.S. Treasury Money 1.70 1.67 1.70 +.03 UBS Prime Investor F 1.70 1.69 1.70 +.02 UBS Prime Preferred 2.01 2.00 2.01 +.02 UBS Prime Reserves F 1.97 1.96 1.97 +.02 UBS Select Governmen 1.53 1.51 1.53 +.02 UBS Select Governmen 1.79 1.78 1.79 +.01 UBS Select Governmen 1.78 1.76 1.78 +.02 UBS Select Prime Inv 1.74 1.73 1.74 +.01 UBS Select Prime Pre 2.08 2.07 2.08 +.01 UBS Select Treasury 1.78 1.76 1.78 +.03 UBS Select Treasury 1.80 1.78 1.80 +.03 UBS Select Treasury 1.53 1.51 1.53 +.03 UBS Select Treasury 1.84 1.82 1.84 +.03 UBS Tax-Free Institu 1.34 1.25 1.34 +.10 UBS Tax-Free Investo 1.07 .98 1.07 +.10 UBS Tax-Free Preferr 1.38 1.29 1.38 +.10 US Government Money .97 .95 .97 +.02 US Government Money 1.70 1.68 1.70 +.02 US Treas Tr ... USAA Mutl 1.68 1.68 1.68 USAA Treas 1.62 1.61 1.62 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.92 1.91 1.92 +.02 VangFdl 1.89 1.88 1.89 +.01 VangPr 2.06 2.06 2.06 +.01 VangPrInst 2.12 2.12 2.12 +.01 Voya Government Mone 1.58 1.56 1.57 Voya Government Mone 1.57 1.55 1.57 +.03 Voya Government Mone .58 .56 .58 +.03 Voya Government Mone 1.57 1.56 1.57 +.02 Voya Liquid Assets P 1.44 1.41 1.44 +.04 Voya Liquid Assets P 1.69 1.66 1.69 +.04 Voya Liquid Assets P 1.29 1.26 1.29 +.04 Voya Money Market Po 1.64 1.62 1.64 +.03 Voya Money Market Po 1.49 1.47 1.49 +.03 WA Select Tax Free R 1.29 1.22 1.29 +.11 WF 100% Treasury Mon 1.78 1.77 1.78 +.02 WF Government Money 1.85 1.84 1.85 +.02 Wells Fargo 100% Tre 1.68 1.67 1.68 +.02 WellsFargo A 1.60 1.60 1.60 WFCashInvAd 1.91 1.91 1.91 +.01 WFCashInst 2.04 2.04 2.04 +.01 Wells Fargo Cash Inv 2.11 2.11 2.11 +.01 Wells Fargo Fd, Trea 1.64 1.61 1.64 +.05 WFGovAdm 1.66 1.64 1.66 +.03 WFGvtMMA 1.39 1.38 1.39 +.02 Wells Fargo Heritage 2.09 2.08 2.09 +.01 Wells Fargo Heritage 1.79 1.78 1.78 WellsFargoI 100 1.48 1.47 1.48 +.02 WellsFargoInsCsh 1.74 1.74 1.74 +.01 WellsFargoInsGv 1.49 1.48 1.49 +.02 Wells Fargo Money Ma 2.00 1.99 2.00 +.01 Wells Fargo Money Ma 1.70 1.69 1.70 +.01 Wells Fargo Municipa 1.32 1.25 1.32 +.14 WellsF100TrA 1.38 1.37 1.38 +.02 WellsFargo TrsyS 1.54 1.50 1.54 +.05 WellsFargoTrsyA 1.39 1.35 1.39 +.05 WellsFargo TrsyI 1.79 1.75 1.79 +.05 WFGvMMInst 1.79 1.78 1.79 +.02 Western Asset Govern 2.05 2.02 2.05 +.03 Western Asset Govern .97 .93 .97 +.03 WA GvtRsvA 1.37 1.33 1.37 +.03 WAInstGvInst 1.82 1.78 1.82 +.03 Western Asset Insti 2.00 2.00 2.00 -.02 Western Asset Instit 1.77 1.73 1.77 +.03 Western Asset Instit 1.77 1.73 1.77 +.03 Western Asset NY Tax .90 .85 .90 +.09 Western Asset Prime 1.68 1.68 1.68 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .90 .83 .90 +.11 Western Asset US Tre .99 .98 .99 +.01 WstnUSTrN 1.39 1.38 1.39 +.01 WstnPrmLiq 1.77 1.76 1.76 -.02 WstnInstUSTR 1.80 1.79 1.80 +.01 WstnPrmUSTR 1.54 1.53 1.54 +.01 Wilm GovSel 1.61 1.60 1.61 +.02 Wilm TrAdm 1.37 1.35 1.37 +.02 Wilm TrSvc 1.22 1.20 1.22 +.02 Wilm GovAdm 1.36 1.35 1.36 +.02 Wilmington U.S. Gove 1.21 1.20 1.21 +.02 WilmUSGov 1.71 1.70 1.71 +.02Tax ExemptAIMTx .45 .39 .45 +.12 AmC CATF .95 .90 .95 +.12 AmC TF 1.04 .98 1.04 +.11 BMO TaxF I p 1.37 1.27 1.37 +.18 BMO TaxF Y 1.12 1.02 1.12 +.18 BNYMelNMuM 1.19 1.11 1.19 +.09 BLMunFdPCS p .84 .78 .84 +.12 BRLM Muni 1.31 1.26 1.31 +.12 BRF NYMuni 1.29 1.24 1.29 +.14 BRFCAMuni 1.09 1.03 1.09 +.15 CashActTxEMgd 1.04 .98 1.04 +.08 FIMMTxExII 1.20 1.15 1.20 +.11 FIMMTxEx3 1.10 1.04 1.10 +.11 FIMMTxExI 1.35 1.29 1.35 +.11 FedCAMuniSv .97 .89 .97 +.10 FedCAMu WS 1.22 1.14 1.22 +.10 FedGAMuCsh 1.02 .92 1.02 +.12 FedMAMuCS p .51 .43 .51 +.10 FedMAMuniSv .92 .84 .92 +.09 FedMuObl A 1.39 1.29 1.39 +.12 FedMuOblCap 1.29 1.19 1.29 +.12 FedMunOblSv 1.14 1.04 1.14 +.12 FedNYMuCSv 1.02 .91 1.02 +.13 FedNYMuCS p .54 .43 .54 +.13 FedNYMuCsII .79 .68 .79 +.13 FedPAMuniCS .50 .38 .50 +.14 FedPAMuCsSv .89 .77 .89 +.14 FedTaxFObWS 1.33 1.23 1.33 +.12 FedTxFrObSv 1.08 .98 1.08 +.12 FedMuniSvc .90 .79 .90 +.14 FedTxF c 1.38 1.25 1.38 +.15 FidCA .98 .93 .98 +.11 FidCT 1.06 1.02 1.06 +.09 FidMA 1.03 .98 1.03 +.10 FidMI .99 .94 .99 +.11 FidMuMM 1.16 1.11 1.16 +.10 FidNJ 1.02 .98 1.02 +.09 FidNY 1.04 .99 1.04 +.10 FidOH 1.02 .97 1.02 +.10 FidPA 1.03 .97 1.03 +.11 FidSpCA 1.13 1.09 1.13 +.09 FidSpMA 1.20 1.14 1.20 +.11 FidSpNJ 1.20 1.16 1.20 +.08 FidSpNY 1.20 1.13 1.20 +.13 FidTEDly M .83 .78 .83 +.10 FidAZ 1.06 1.01 1.06 +.11 Fid TECR .58 .53 .58 +.10 FidTxEx MM 1.08 1.03 1.08 +.10 FidTaxExPortS 1.29 1.24 1.29 +.10 FinSq TEF 1.32 1.20 1.32 +.14 FstAmTFA .74 .69 .74 +.12 FstAmTxFY 1.04 .99 1.04 +.12 FsAmTxFObII 1.19 1.14 1.19 +.12 FstAmTFObZ 1.29 1.24 1.29 +.12 GenNJMun .77 .70 .77 +.09 GenNYMuB .82 .71 .82 +.13 GnMuB p .51 .40 .51 +.13 GnNYMuB p .41 .31 .41 +.12 GnCalMu .77 .66 .77 +.13 JPMMuMMP 1.07 .99 1.07 +.14 JPMorganCA .81 .74 .81 +.12 JPMorganNY .92 .84 .92 +.15 JPMorganTF .91 .84 .91 +.12 JPMorg TFPr 1.05 .98 1.05 +.12 JPMTxFrR p .80 .73 .80 +.12 JPMorgTFAgcy 1.24 1.17 1.24 +.12 JPMTxFrInst 1.29 1.22 1.29 +.12 NYTxFrMMI 2.14 2.13 2.13 NortnInstMuni 1.32 1.18 1.32 +.16 NorthernMun 1.16 1.02 1.16 +.16 PremierTxEx 1.32 1.26 1.32 +.09 SchwAMTTxF 1.00 .89 1.00 +.11 SchwNYMuVA 1.22 1.10 1.22 +.12 SchwNYMuSw .97 .85 .97 +.12 SchwTxFValAd 1.22 1.11 1.22 +.11 ShwbTE 1.14 1.03 1.14 +.12 SchwabTxEx 1.24 1.13 1.24 +.12 Schwb CA .94 .84 .94 +.10 ScudTECshInst 1.24 1.18 1.24 +.08 TDAMCAMu .64 .60 .64 +.08 TDAMMuni .76 .72 .76 +.08 TDAMNYMu .78 .72 .78 +.10 TRowSumMu 1.06 .98 1.06 +.08 TRowCA c .78 .75 .78 +.03 TRowNY c .97 .86 .97 +.13 TRowTE c 1.13 1.08 1.13 +.07 USAATxEx 1.02 .95 1.02 +.11 VangNJ 1.32 1.28 1.32 +.07 VangCA 1.26 1.20 1.26 +.11 VangPA 1.33 1.27 1.33 +.11 VangNY 1.37 1.30 1.37 +.13 VangTxEx 1.37 1.30 1.37 +.12 WFAMuCshM 1.42 1.35 1.42 +.14 WFA MuCsMSv 1.17 1.10 1.17 +.14 WFNatInstMM 1.35 1.27 1.35 +.16 WFNtTFMMSv 1.10 1.02 1.10 +.16 WellsFargoNat 1.25 1.17 1.25 +.16 WellsF NTFA .95 .87 .95 +.16 WstnFTxR N .75 .68 .75 +.11 WstnInstTxFR 1.34 1.27 1.34 +.11 WstnNYTxR N .75 .70 .75 +.09 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 18, 2018

PAGE 52

U.S. Treasury Bonds and Notes .75 Sep 18 p 99.27 99.28 1.79 1.38 Sep 18 p 99.29 99.30 1.79 .88 Oct 18 p 99.26 99.27 1.87 .75 Oct 18 p 99.23 99.24 1.95 1.25 Oct 18 p 99.26 99.27 1.96 1.75 Oct 18 p 99.30 99.31 +0.01 1.94 1.25 Nov 18 p 99.25 99.26 1.96 3.75 Nov 18 p 100.12 100.13 2.04 1.00 Nov 18 p 99.22 99.23 +0.01 2.01 1.25 Nov 18 p 99.24 99.25 2.02 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 +0.01 2.06 1.00 Dec 18 p 99.21 99.22 2.12 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.23 99.24 2.14 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.04 100.05 1.71 1.13 Jan 19 p 99.16 99.17 2.18 1.25 Jan 19 p 99.18 99.19 +0.01 2.18 1.50 Jan 19 p 99.21 99.22 2.18 .75 Feb 19 p 99.09 99.10 +0.01 2.19 2.75 Feb 19 p 100.07 100.08 2.21 8.88 Feb 19 k 103.03 103.04 -0.02 2.33 1.13 Feb 19 p 99.13 99.14 2.21 1.38 Feb 19 p 99.17 99.18 2.21 1.50 Feb 19 p 99.19 99.20 2.21 1.00 Mar 19 p 99.09 99.10 2.21 1.25 Mar 19 p 99.12 99.13 +0.01 2.24 1.50 Mar 19 p 99.16 99.17 2.26 1.63 Mar 19 p 99.19 99.20 +0.01 2.25 .13 Apr 19 f 99.02 99.03 1.52 .88 Apr 19 p 99.02 99.03 2.26 1.25 Apr 19 p 99.08 99.09 +0.01 2.30 1.63 Apr 19 p 99.16 99.17 2.31 .88 May 19 p 98.29 98.30 2.32 3.13 May 19 p 100.17 100.18 2.33 1.13 May 19 p 99.01 99.02 +0.01 2.35 1.25 May 19 p 99.04 99.05 +0.01 2.34 1.50 May 19 p 99.10 99.11 2.34 1.00 Jun 19 p 98.25 98.26 2.37 1.25 Jun 19 p 99.00 99.01 2.38 1.63 Jun 19 p 99.10 99.11 2.39 .75 Jul 19 p 98.16 98.17 +0.01 2.40 1.88 Jul 19 f 101.01 101.02 .54 .88 Jul 19 p 98.17 98.18 2.41 1.63 Jul 19 p 99.07 99.08 2.41 .75 Aug 19 p 98.11 98.12 +0.01 2.42 3.63 Aug 19 p 101.03 101.04 2.45 8.13 Aug 19 k 105.15 105.16 -0.01 2.44 1.00 Aug 19 p 98.16 98.17 +0.01 2.45 1.25 Aug 19 p 98.24 98.25 2.44 1.63 Aug 19 p 99.04 99.05 2.45 .88 Sep 19 p 98.10 98.11 +0.01 2.45 1.00 Sep 19 p 98.11 98.12 2.48 1.38 Sep 19 p 98.24 98.25 2.48 1.75 Sep 19 p 99.06 99.07 +0.01 2.47 1.00 Oct 19 p 98.09 98.10 2.48 1.25 Oct 19 p 98.16 98.17 +0.01 2.50 1.50 Oct 19 p 98.26 98.27 +0.01 2.49 1.00 Nov 19 p 98.04 98.05 +0.01 2.52 3.38 Nov 19 p 101.00 101.01 2.52 1.00 Nov 19 p 98.02 98.03 +0.01 2.52 1.50 Nov 19 p 99.00 99.01 +0.01 2.53 1.50 Nov 19 p 98.22 98.23 +0.01 2.53 1.38 Dec 19 p 98.15 98.16 +0.01 2.53 1.13 Dec 19 p 98.03 98.04 +0.01 2.54 1.63 Dec 19 p 98.24 98.25 +0.01 2.54 1.88 Dec 19 p 99.02 99.03 2.54 1.38 Jan 20 f 100.20 100.21 +0.01 .90 1.38 Jan 20 f 98.11 98.12 2.56 1.25 Jan 20 p 98.04 98.05 +0.01 2.55 1.38 Jan 20 p 98.09 98.10 2.56 2.00 Jan 20 p 99.06 99.07 +0.01 2.56 3.63 Feb 20 p 101.16 101.17 2.57 8.50 Feb 20 k 108.19 108.20 -0.01 2.55 1.38 Feb 20 p 98.06 98.07 +0.01 2.57 1.25 Feb 20 p 98.00 98.01 +0.01 2.58 2.25 Feb 20 p 99.16 99.17 +0.01 2.56 1.13 Mar 20 p 97.22 97.23 +0.01 2.58 1.38 Mar 20 p 98.02 98.03 2.59 2.25 Mar 20 p 99.14 99.15 2.58 1.50 Apr 20 p 98.07 98.08 +0.01 2.59 .13 Apr 20 f 98.17 98.18 .99 1.13 Apr 20 p 97.18 97.19 +0.01 2.59 1.38 Apr 20 p 97.31 98.00 +0.01 2.59 2.38 Apr 20 p 99.19 99.20 2.59 1.50 May 20 p 98.03 98.04 2.60 3.50 May 20 p 101.15 101.16 2.60 8.75 May 20 k 110.15 110.16 -0.01 2.53 1.38 May 20 p 97.27 97.28 2.60 1.50 May 20 p 98.02 98.03 +0.01 2.60 2.50 May 20 p 99.25 99.26 2.60 1.50 Jun 20 p 98.01 98.02 +0.01 2.59 1.63 Jun 20 p 98.06 98.07 2.61 1.88 Jun 20 p 98.21 98.22 2.59 2.50 Jun 20 p 99.25 99.26 2.60 1.25 Jul 20 f 101.03 101.04 .53 1.50 Jul 20 p 97.29 97.30 2.61 1.63 Jul 20 p 98.03 98.04 2.61 2.00 Jul 20 p 98.26 98.27 2.61 2.63 Jul 20 p 100.00 100.01 2.60 1.50 Aug 20 p 97.27 97.28 +0.01 2.61 2.63 Aug 20 p 100.00 100.01 2.61 8.75 Aug 20 k 111.23 111.24 -0.01 2.63 1.38 Aug 20 p 97.16 97.17 2.63 2.13 Aug 20 p 99.00 99.01 2.62 1.38 Sep 20 p 97.15 97.16 2.62 1.38 Sep 20 p 97.13 97.14 2.63 2.00 Sep 20 p 98.22 98.23 2.63 1.63 Oct 20 p 97.28 97.29 +0.01 2.63 1.38 Oct 20 p 97.09 97.10 2.64 1.75 Oct 20 p 98.02 98.03 2.64 1.75 Nov 20 p 98.01 98.02 2.65 2.63 Nov 20 p 99.29 99.30 2.65 1.63 Nov 20 p 97.23 97.24 +0.01 2.65 2.00 Nov 20 p 98.17 98.18 2.65 1.88 Dec 20 p 98.07 98.08 2.65 1.75 Dec 20 p 97.29 97.30 2.65 2.38 Dec 20 p 99.10 99.11 -0.01 2.65 2.00 Jan 21 p 98.14 98.15 2.66 1.13 Jan 21 f 100.21 100.22 .83 1.38 Jan 21 p 96.30 96.31 2.66 2.13 Jan 21 p 98.22 98.23 2.66 2.25 Feb 21 p 98.31 99.00 2.66 3.63 Feb 21 p 102.09 102.10 2.66 7.88 Feb 21 k 112.14 112.15 -0.01 2.65 1.38 Feb 21 p 96.07 96.08 2.66 2.00 Feb 21 p 98.11 98.12 2.66 2.38 Mar 21 p 99.08 99.09 2.66 1.25 Mar 21 p 96.13 96.14 2.66 2.25 Mar 21 p 98.29 98.30 2.67 .13 Apr 21 f 97.31 98.00 .89 2.38 Apr 21 p 99.07 99.08 2.67 1.38 Apr 21 p 96.19 96.20 -0.01 2.67 2.25 Apr 21 p 98.28 98.29 2.67 2.63 May 21 p 99.26 99.27 -0.01 2.68 3.13 May 21 p 101.04 101.05 -0.01 2.68 8.13 May 21 k 114.08 114.09 2.68 2.00 May 21 p 98.05 98.06 2.68 2.63 Jun 21 p 99.26 99.27 2.68 1.13 Jun 21 p 95.22 95.23 2.68 2.13 Jun 21 p 98.14 98.15 2.68 .63 Jul 21 f 99.26 99.27 .68 2.63 Jul 21 p 99.26 99.27 2.68 1.13 Jul 21 p 95.18 95.19 2.69 2.25 Jul 21 p 98.23 98.24 -0.01 2.69 2.13 Aug 21 p 98.11 98.12 2.692.75 Aug 21 p 100.05 100.06 2.68 8.13 Aug 21 k 115.16 115.17 -0.01 2.68 1.13 Aug 21 p 95.14 95.15 +0.01 2.69 2.00 Aug 21 p 97.31 98.00 2.69 1.13 Sep 21 p 95.10 95.11 2.69 2.13 Sep 21 p 98.09 98.10 2.70 1.25 Oct 21 p 95.18 95.19 2.70 2.00 Oct 21 p 97.27 97.28 2.70 2.00 Nov 21 p 97.26 97.27 2.70 8.00 Nov 21 k 116.10 116.11 -0.01 2.69 1.75 Nov 21 p 97.00 97.01 2.70 1.88 Nov 21 p 97.12 97.13 2.71 2.00 Dec 21 p 97.22 97.23 2.71 2.13 Dec 21 p 98.03 98.04 -0.01 2.70 .13 Jan 22 f 97.23 97.24 .80 1.50 Jan 22 p 96.00 96.01 -0.01 2.71 1.88 Jan 22 p 97.07 97.08 2.71 2.00 Feb 22 p 97.19 97.20 -0.01 2.71 1.75 Feb 22 p 96.24 96.25 2.71 ACERUSPHARMAC 60319 .29 .26 .27 +.01 ARCResources 73138 14.30 13.98 14.30 +.09 AgnicoEagle 119168 46.78 45.57 46.52 +1.06 AirCdaV VV 81316 24.03 23.58 24.01 +.14 AlamosGoldA 58976 5.82 5.61 5.72 +.07 AlgonquinPwr 103721 13.64 13.36 13.61 +.24 AlimntatnBSV 70673 63.34 61.66 62.97 +.82 AphriaInc J 365000 10.65 10.03 10.58 +.19 AthabascaOil 155779 1.51 1.46 1.50 +.05 AuroraCannabi 1158344 6.51 6.07 6.50 +.25 B2GoldCorpo 164208 2.87 2.78 2.85 +.08 BCE Inc 132436 54.30 53.80 54.25 +.22 BELLUSHealth 49434 .90 .78 .84 -.05 BarrickGold 312199 13.27 12.89 13.10 +.11 BaytexEnergy 231372 3.65 3.51 3.64 +.06 BeloSunMngo 82400 .18 .17 .17 ... BirchcliffEng 91521 4.94 4.78 4.83 -.07 Bk NS 227506 77.60 76.46 77.42 +.80 BkMontreal 136395 106.00 104.40 105.83 +.97 BlackberryLtd 124820 13.23 12.94 13.13 -.13 BombardirBSV 408146 4.65 4.55 4.64 +.06 BrookfldALV 53520 57.54 56.97 57.44 -.23 CAE Inc 54463 26.36 25.92 26.26 +.16 CIBC 117639 121.73 120.25 121.66 +1.16 CannTustHoldi 77382 7.90 7.27 7.88 +.41 CanopyGrowth 842040 44.23 39.54 44.18 +3.50 CdnNatRail 67904 116.73 115.33 116.33 +.12 CdnNatRes 200099 44.66 44.11 44.64 +.38 CenovusEngy 331456 12.00 11.55 11.96 +.36 CenterraGld 93610 5.89 5.48 5.73 +.16 CentricHtho 150153 .26 .23 .24 -.01 CequenceEgy 63597 .06 .06 .06 -.01 CequenceEnerg 504530 .04 .02 .03 -.01 ChoiceREITUn 51332 12.83 12.62 12.83 +.05 ChorusAvaitio 70167 7.35 7.06 7.14 +.07 CorusEntBo 62502 4.09 3.94 4.07 +.12 CrescentPnt 139607 8.17 8.03 8.13 +.05 DalradianJ 59467 1.46 1.45 1.45 ... DetourGoldo 82376 10.49 10.05 10.28 +.05 DollaramaInc 78770 49.16 48.00 48.93 +.40 ECNCapitalCo 105647 3.71 3.66 3.68 +.01 EldoradoGld 111831 1.26 1.20 1.23 +.04 ElementFin 129348 6.95 6.75 6.85 +.03 EmeraInc 79916 41.98 41.29 41.93 +.46 EnCanaCorp 153861 16.66 16.24 16.41 -.11 EnbridgeInc 355598 47.10 46.00 47.04 +1.12 EnerCareInc 55374 28.83 28.81 28.81 -.02 EnerplusCorp 64308 16.22 15.96 16.04 -.04 FirstMiningF 86366 .38 .34 .34 -.02 FirstQntumo 207144 17.20 16.66 17.18 +.19 Fortis Inc 104208 43.65 43.01 43.54 +.33 FortuneMino 63355 .12 .10 .10 -.01 FrstMajSvro 93657 6.93 6.64 6.82 +.13 GoldcorpInc 366062 14.14 13.68 14.04 +.36 GuyanaGldo 56990 3.72 3.53 3.63 +.12 H RRealUn 50322 20.32 20.14 20.31 +.10 High Liner 69956 6.83 6.35 6.60 -.07 HomeCapital 49646 14.67 14.05 14.34 +.02 HrznCrdOilBl 129148 10.12 9.83 9.95 +.09 HrznCrdOilBr 106122 5.12 4.97 5.06 -.04 HrznGldBear 57498 13.72 13.05 13.20 -.69 HrznGoldBull 129156 8.08 7.71 8.00 +.39 HrznNatGsBr 71979 12.47 12.23 12.38 -.31 HrznNtGsBul 61651 4.12 4.07 4.08 +.10 HudBayMnrls 146515 6.13 5.97 6.13 +.04 HuskyEngy 58700 22.05 21.64 22.00 +.27 HydroOneLimi 51673 19.50 19.30 19.47 +.15 ISharesS P60 594116 24.59 24.35 24.57 +.17 IShrsCapEngy 150629 12.41 12.30 12.40 +.07 IShrsGlblGld 97041 9.94 9.70 9.86 +.18 IamgoldCorp 196745 5.58 5.28 5.40 +.09 ImperialOil 76873 40.78 40.24 40.48 -.17 InterPipeline 107555 24.79 24.47 24.72 +.16 InterforCorp 69203 23.50 22.47 23.29 +.19 IvanhoeAo 149339 2.09 2.01 2.05 -.04 JaguarMining 74388 .20 .18 .18 -.01 KeltExplo 86958 8.82 8.62 8.68 -.07 KinrossGold 392185 3.89 3.70 3.80 +.09 Kirklandlake 113328 25.93 24.88 25.82 +1.00 LaramideReso 84885 .33 .31 .33 +.01 LargoResourcs 199569 2.57 2.38 2.56 +.16 LundinMng 118302 6.43 6.31 6.43 +.04 LydianOrdo 79849 .20 .19 .19 -.01 MEGEnergy 143823 7.63 7.36 7.49 +.07 MagnaInt l 64360 71.56 69.54 71.33 +1.07 ManulifeFin 212621 24.60 24.40 24.54 ... MegaUranmo 225643 .14 .12 .13 -.01 NatBkCan 99324 65.90 65.24 65.59 +.29 NemaskaLithiu 327683 .75 .69 .75 +.06 NevsunReso 79886 4.83 4.78 4.82 ... New Gold 77863 1.34 1.31 1.32 +.03 NutrienLtd 66464 73.43 71.93 73.11 +.66 NuvistaEngy 60357 7.33 7.16 7.25 +.03 OceanaGoldCrp 148860 3.78 3.60 3.73 +.13 OsiskoMining 72689 1.94 1.79 1.91 +.13 ParexReso 82757 19.17 18.40 18.54 -.46 PembinaPipe 79265 46.24 45.93 46.20 +.04 PeytoExpl 109517 10.19 9.94 9.98 -.14 PowerCorpSV 82406 29.89 29.60 29.78 +.09 PrecisionDrl 131129 4.86 4.67 4.83 +.19 PretiumReso 60294 11.37 10.97 11.20 +.18 RagingRiver 90093 4.92 4.77 4.88 +.06 RedEagleMini 531548 .14 .09 .14 -.01 RioCanRlUn 80419 25.35 24.86 25.25 +.34 RogersCommB 64595 69.60 68.87 69.47 +.16 RoxgoldInc J 70242 .96 .91 .93 +.01 RoyalBank 181912 102.99 101.81 102.80 +.80 SemafoInc o 206329 2.97 2.73 2.93 +.01 ShawCommBNV 114503 27.26 26.87 27.21 +.20 SherrittIntl 61624 .86 .84 .85 -.01 SteppeGoldLt 143260 1.18 1.10 1.13 +.03 SunLifeFin 85536 53.15 52.75 53.03 +.13 SuncorEngy 176478 52.87 52.16 52.69 +.42 T D Bank 335585 78.91 78.28 78.70 +.33 TahoeReso 92853 5.03 4.78 4.93 +.04 TamarackVall 134673 4.91 4.69 4.87 +.17 TeckResLimit 109656 29.75 29.08 29.72 +.21 Telus Corp 119022 49.15 48.33 48.92 +.41 TheHydropothe 128226 4.60 4.38 4.59 +.09 TheStarsGrou 254033 36.86 35.91 36.58 -.34 TourmalineOil 63859 21.60 21.27 21.41 +.12 TransAltaCorp 78708 7.73 7.60 7.66 +.06 TransCdaCorp 173684 58.03 56.87 57.93 +.30 TrevaliMngo 146928 .71 .69 .71 -.03 TricanWell 325329 2.79 2.66 2.69 -.07 TrinidadDrill 93024 1.80 1.76 1.77 ... VermilionEgy 67677 40.61 39.77 40.10 -.13 Wallbridgeo 51506 .10 .09 .10 +.01 WesternEgySv 137010 .90 .86 .90 +.06 WesternForst 67592 2.34 2.30 2.33 +.01 WestjetAir 50921 18.94 17.95 18.35 -.23 WheatonPrecio 88538 24.41 23.24 24.13 +.91 WhitecapReso 71898 8.23 8.10 8.23 +.12 YamanaGld 278992 3.57 3.42 3.54 +.11 eCobaltSoluti 52460 .65 .57 .64 +.07 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 97.05 97.06 -0.01 2.71 1.75 Mar 22 p 96.21 96.22 -0.01 2.71 1.88 Mar 22 p 97.03 97.04 2.71 .13 Apr 22 f 97.13 97.14 .83 1.75 Apr 22 3p 96.19 96.20 2.71 1.88 Apr 22 p 97.00 97.01 -0.01 2.72 1.75 May 22 p 96.17 96.18 2.72 1.88 May 22 p 96.31 97.00 2.71 1.88 May 22 p 96.16 96.17 2.72 1.75 Jun 22 p 96.13 96.14 -0.01 2.72 2.13 Jun 22 p 97.26 97.27 2.72 .13 Jul 22 f 97.27 97.28 -0.01 .67 1.88 Jul 22 p 96.26 96.27 2.72 2.00 Jul 22 p 97.09 97.10 2.72 1.63 Aug 22 p 95.27 95.28 2.72 7.25 Aug 22 k 116.31 117.00 -0.02 2.72 1.63 Aug 22 p 95.25 95.26 -0.01 2.72 1.88 Aug 22 p 96.24 96.25 2.72 1.75 Sep 22 p 96.06 96.07 -0.01 2.72 1.88 Sep 22 p 96.21 96.22 2.73 1.75 Oct 22 p 96.19 96.20 -0.01 2.73 2.00 Oct 22 p 97.03 97.04 2.73 1.63 Nov 22 p 95.18 95.19 2.73 7.63 Nov 22 k 119.14 119.15 -0.01 2.73 2.00 Nov 22 p 97.01 97.02 -0.01 2.73 2.13 Dec 22 p 97.15 97.16 2.73 .13 Jan 23 f 97.06 97.07 .77 1.75 Jan 23 p 95.28 95.29 2.73 2.38 Jan 23 p 98.15 98.16 -0.01 2.73 2.00 Feb 23 p 96.28 96.29 -0.01 2.73 7.13 Feb 23 k 118.12 118.13 -0.01 2.74 1.50 Feb 23 p 94.23 94.24 2.74 2.63 Feb 23 p 99.17 99.18 2.73 1.50 Mar 23 p 94.20 94.21 2.74 2.50 Mar 23 p 98.30 98.31 -0.01 2.74 .63 Apr 23 f 99.07 99.08 -0.02 .79 1.63 Apr 23 p 95.02 95.03 2.75 2.75 Apr 23 p 100.00 100.01 -0.01 2.74 1.75 May 23 p 95.18 95.19 2.75 1.63 May 23 p 94.31 95.00 2.75 2.75 May 23 p 100.01 100.02 2.74 IntlBdInv IB 12.66 +.02 -1.3 -3.9 +1.7/D IntlDiscvInv FR 16.17 -.42 -5.8 -4.9 +6.6/D IntlGrA m FG 13.18 -.19 -4.0 -1.1 +4.6/D IntlGrI FG 13.00 -.19 -4.0 -.8 +5.1/D IntlGrInv FG 13.08 -.19 -4.0 -.9 +4.9/D IntlOppsInv FR 10.89 -.29 -5.2 -2.3 +9.1/B InvFcddynGrInv LG 26.86 -.34 -1.4 +21.4 +17.8/A InvGinnieMaeInv GI 10.20 ... +.2 -.6 +.7/B InvGinnieMaeR5 GI 10.20 ... +.3 -.5 +.9/A InvOC2020A m TE 12.73 ... +.2 +1.8 +5.0/D InvOC2020I TE 12.77 ... +.2 +2.1 +5.5/C InvOC2020Inv TE 12.76 +.01 +.2 +1.9 +5.3/C InvOC2020R b TE 12.72 +.01 +.2 +1.6 +4.8/D InvOC2025A m TG 15.12 ... +.1 +1.7 +5.5/D InvOC2025I TG 15.15 ... +.1 +2.0 +5.9/D InvOC2025Inv TG 15.14 ... +.1 +2.0 +5.7/D InvOC2025R b TG 15.09 ... +.1 +1.6 +5.2/E InvOC2030A m TH 13.22 -.01 +1.9 +5.9/E InvOC2030I TH 13.26 -.01 +2.2 +6.3/D InvOC2030Inv TH 13.26 ... +.1 +2.1 +6.1/D InvOC2030R b TH 13.21 ... +1.8 +5.6/E InvOC2035A m TI 16.58 -.01 -.1 +2.3 +6.3/E InvOC2035I TI 16.63 -.02 +2.5 +6.8/E InvOC2035Inv TI 16.60 -.01 -.1 +2.4 +6.6/E InvOC2035R b TI 16.56 -.01 -.1 +2.1 +6.0/E InvOC2040A m TJ 14.03 -.02 -.1 +2.6 +6.8/E InvOC2040I TJ 14.07 -.02 -.1 +2.9 +7.3/D InvOC2040Inv TJ 14.06 -.02 -.1 +2.8 +7.1/E InvOC2040R b TJ 14.01 -.02 -.1 +2.4 +6.6/E InvOC2045A m TK 17.66 -.02 -.2 +2.8 +7.4/E InvOC2045I TK 17.72 -.03 -.2 +3.1 +7.9/D InvOC2045Inv TK 17.69 -.03 -.2 +3.0 +7.6/E InvOC2045R b TK 17.64 -.03 -.2 +2.6 +7.1/E InvOC2050A m TN 14.43 -.02 -.2 +3.0 +7.8/D InvOC2050I TN 14.48 -.02 -.1 +3.2 +8.2/D InvOC2050Inv TN 14.45 -.03 -.2 +3.1 +8.0/D InvOC2050R b TN 14.41 -.03 -.3 +2.8 +7.5/E InvOC2055A m TL 15.45 -.03 -.3 +2.9 +7.9/E InvOC2055Inv TL 15.48 -.03 -.3 +3.1 +8.2/D InvOC:AgrInv AL 17.35 -.05 -.5 +2.6 +7.8/C InvOC:CnsrvInv CA 13.87 ... -.1 +1.4 +5.0/C InvOCInRetA m RI 13.48 +.01 +.2 +1.8 +4.8/A InvOCInRetI RI 13.48 +.01 +.3 +2.1 +5.3/A InvOCInRetInv RI 13.47 ... +.2 +1.9 +5.1/A InvOCInRetR b RI 13.46 +.01 +.2 +1.6 +4.6/B InvOCModInv MA 16.05 -.03 -.3 +2.0 +6.6/C InvOCVryAgrInv XM 18.95 -.06 -.6 +3.6 +9.2/B InvOCVryCsrvInv XY 12.08 +.02 +.4 +1.0 +3.9/B LgCoValInv LV 10.48 +.08 +2.4 +3.6 +8.1/D MidCpValA m MV 18.02 +.21 +2.7 +3.3 +10.8/B MidCpValC m MV 17.82 +.21 +2.6 +2.9 +9.9/B MidCpValI MV 18.08 +.22 +2.7 +3.7 +11.3/A MidCpValInv MV 18.06 +.21 +2.7 +3.5 +11.0/A MidCpValR b MV 17.97 +.21 +2.7 +3.2 +10.5/B MidCpValR6 MV 18.08 +.21 +2.7 +3.8 +11.4/A NTCoreEqPlusG LB 17.63 +.01 +.6 +7.1 +10.4/D NTDiversBdG CI 10.40 ... +.3 -1.4 +1.6/C NTEmMktsG EM 11.70 -.45 -6.2 -12.2 +10.0/A NTEqGrG LB 14.73 +.05 +1.3 +8.9 +11.7/B NTGrG LG 19.62 -.03 -.4 +13.4 +15.0/A NTHeritageG MG 15.26 ... -.3 +9.2 +8.7/D NTIntlGrG FG 12.21 -.17 -3.9 +.3 +5.6/C NTLgCoValG LV 11.89 +.09 +2.5 +4.1 +8.2/D NTMidCpValG MV 14.00 +.17 +2.8 +4.2 +11.6/A NTSmCoG SB 10.55 +.01 +1.0 +9.6 +10.5/D RlEsttI SR 28.74 +.83 +3.9 +3.5 +5.3/C RlEsttInv SR 28.66 +.82 +3.8 +3.3 +5.1/C SelInv LG 78.55 -.07 +.2 +12.1 +14.8/A ShrtDurInv CS 10.11 ... +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 ... +.2 +.2 +.2/D ShtDrInfPrBdInv IP 10.15 -.01 +.1 +.7 +1.4/D ShtDrInfPrBdR5 IP 10.23 ... +.2 +.9 +1.6/C SmCoInv SB 16.77 ... +.8 +9.0 +10.0/D SmCpGrA m SG 19.34 +.12 -.4 +16.2 +12.2/C SmCpGrI SG 20.44 +.12 -.3 +16.5 +12.7/C SmCpGrInv SG 19.99 +.12 -.3 +16.4 +12.5/C SmCpValA m SV 9.13 +.09 +.4 +5.8 +11.5/B SmCpValI SV 9.32 +.10 +.5 +6.2 +12.0/B SmCpValInv SV 9.23 +.10 +.4 +6.0 +11.7/B StrAlAgrsA m AL 8.59 -.02 -.3 +2.5 +7.5/C StrAlAgrsInv AL 8.53 -.02 -.4 +2.6 +7.7/C StrAlCnsrvA m CA 5.82 ... +1.3 +4.6/C StrAlCnsrvInv CA 5.83 ... +1.4 +4.8/C StrAlModA m MA 6.98 -.01 -.1 +2.0 +6.2/D StrAlModC m MA 6.89 ... -.1 +1.5 +5.4/E StrAlModI MA 7.00 -.01 -.3 +2.2 +6.7/C StrAlModInv MA 7.00 -.01 -.1 +2.1 +6.4/C SustEqInv LB 29.64 +.16 +1.5 +6.8 +12.2/B UltraA m LG 48.29 -.16 +.3 +16.0 +15.5/A UltraI LG 52.17 -.17 +.4 +16.3 +16.0/A UltraInv LG 50.45 -.17 +.4 +16.2 +15.8/A UtlsInv SU 17.81 +.54 +4.6 +5.3 +8.3/C ValA m LV 9.26 +.06 +2.4 +4.2 +9.4/C ValI LV 9.29 +.06 +2.4 +4.6 +9.9/B ValInv LV 9.27 +.06 +2.4 +4.5 +9.6/C ValR b LV 9.27 +.07 +2.5 +4.2 +9.1/C ZeroCoup2020Inv GI 103.20 +.03 +.2 -.4 +.7/B ZeroCoup2025Inv GL 97.18 +.23 -.1 -2.1 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.97 +.01 +.3 +.5 +5.1/B 2015TgtDtRtrA m TD 11.68 +.01 +.2 +.8 +5.5/B 2020TgtDtRtrA m TE 12.72 -.01 +1.3 +6.0/B 2025TgtDtRtrA m TG 13.66 -.04 -.4 +1.6 +6.9/B 2030TgtDtRtrA m TH 14.74 -.05 -.5 +2.2 +8.0/A 2035TgtDtRtrA m TI 15.27 -.08 -.8 +2.9 +9.0/A 2040TgtDtRtrA m TJ 15.67 -.09 -1.0 +3.1 +9.3/A 2045TgtDtRtrA m TK 15.93 -.10 -1.0 +3.2 +9.6/A 2050TgtDtRtrA m TN 15.62 -.09 -1.0 +3.4 +9.7/A AMCpA m LG 33.74 -.27 -.9 +9.8 +11.8/D AmrcnBalA m MA 27.70 -.01 +.4 +3.0 +8.9/A AmrcnHiIncA m HY 10.22 -.01 +1.0 +2.2 +5.8/B AmrcnMutA m LV 42.34 +.43 +1.8 +4.8 +10.8/B BdfAmrcA m CI 12.58 ... +.4 -1.1 +1.5/C CptWldGrIncA m WS 50.41 -.57 -2.1 -.3 +7.7/C CptlIncBldrA m IH 60.61 +.17 +.1 -1.9 +4.7/C CptlWldBdA m IB 19.34 -.01 -.7 -2.3 +1.9/C EuroPacGrA m FG 52.30 -1.10 -3.8 -4.3 +5.9/C FdmtlInvsA m LB 63.92 -.12 -.3 +4.1 +12.8/A GlbBalA m IH 31.72 -.27 -1.7 -1.2 +4.6/C GrfAmrcA m LG 54.65 -.65 -1.7 +10.3 +14.0/B RRDivAllCpVlN b LV 12.99 +.24 +2.9 +4.1 +9.5/C RRSmCpValI SB 14.29 +.09 +1.1 +8.2 +14.2/A TmsSqMidCpGrI MG 20.86 +.19 +.9 +10.5 +10.7/C TmsSqMidCpGrS MG 20.32 +.19 +.9 +10.4 +10.5/C TmsSqSmCpGrI SG 20.35 +.14 +1.1 +17.4 +12.8/C TmsSqSmCpGrS SG 19.83 +.13 +1.1 +17.3 +12.6/C TrilogyEMktsEqZ d EM 9.27 -.19 -5.2 -9.8 +10.8/A YackFocI d LB 22.17 +.12 +.6 +5.1 +12.5/B YackFocN d LB 22.18 +.12 +.5 +5.0 +12.3/B YacktmanI d LV 24.02 +.16 +1.0 +5.1 +11.0/AAQRDiversArbtrgI NE 9.43 -.01 -.1 +3.4 +4.3 DiversArbtrgN b NE 9.42 -.01 -.1 +3.3 +4.1 IntlEqI FB 10.18 -.17 -3.7 -7.6 +4.7 IntlMomStyleI FG 15.28 -.15 -3.2 -3.1 +3.5 LgCpMomStyleI LG 24.02 ... +.7 +11.2 +12.2 MgdFtsStratI 8.93 +.06 +2.8 -3.3 -4.2 MgdFtsStratN b 8.79 +.05 +2.7 -3.4 -4.4 MltStratAltI GY 8.21 -.03 -.5 -9.3 -.8 MltStratAltN b GY 8.15 -.03 -.6 -9.4 -1.1 RkBalCmdtsStrI BB 6.00 -.10 -2.4 -13.2 +2.0 RkParityI TV 9.54 -.06 -1.1 -3.1 +5.2 SmCpMomStyleI SG 26.63 -.09 +13.0 +11.9AberdeenGlbHiIncA b HY 8.89 -.01 -.1 -.4 +3.3/E GlbHiIncI HY 8.31 -.02 -.1 -.2 +3.4/E SelIntlEqA b FB 25.85 -.26 -1.3 -5.8 +5.8/A TotalRetBdI CI 12.55 -.03 -.4 -1.9 +1.8/BAbsolute StrategiesInstl GY 8.07 -.03 -2.4 -3.0/EAcadianEmMktsInv d EM 19.20 -.53 -5.0 -14.2 +6.7/CAccessCptCmntyInvmIns GI 8.69 -.01 +.1 -1.2 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.44 -.04 -.6 -.8 +7.8/CAdvisory ResearchMLPEngyIncI d LP 8.76 -.05 +6.3 +5.2 -1.9/C MLPEngyInfrasI d LP 8.51 -.05 +6.1 +4.9 -3.1/DAegisVal SV 19.53 -.49 -3.8 -.7 +17.7/AAkreFocInstl d LG 37.48 +.38 +.6 +13.4 +15.3/A FocRetail m LG 36.71 +.38 +.6 +13.3 +15.0/AAl FrankInv m LV 26.11 +.24 +2.4 +5.3 +10.4/BAlgerCptlApprecA m LG 27.93 -.12 -.9 +13.2 +13.6/C CptlApprecC m LG 22.08 -.10 -.9 +12.7 +12.7/C CptlApprecI2 LG 93.87 -.40 -.7 +13.6 +13.7/B CptlApprecInsI LG 36.76 -.16 -.8 +13.4 +13.7/B IntlFocA m FG 15.96 -.23 -5.2 -6.4 +2.4/E LgCpGrI2 LG 73.49 -.39 -1.3 +19.3 +12.8/C MidCpGrA m MG 15.37 +.02 -.6 +12.3 +10.4/C MidCpGrI2 MG 28.06 +.04 -.6 +12.2 +10.5/C MidCpGrInstlI MG 32.87 +.05 -.8 +12.0 +10.6/C SmCpGrA m SG 10.28 +.05 -.2 +21.9 +14.6/B SmCpGrI2 SG 29.36 +.13 -.4 +21.6 +14.8/A SmCpGrInstlI SG 24.36 +.12 -.7 +20.2 +14.6/B SpectraA m LG 23.39 -.12 -.9 +13.7 +13.7/BAllianzGIFocedGrA m LG 59.16 -.22 +.1 +11.9 +14.2/B FocedGrC m LG 40.98 -.16 +11.4 +13.3/C HlthSciA m SH 35.26 +.31 +1.8 +11.0 +3.5/C NFJDivValA m LV 15.45 +.13 +2.5 +3.0 +8.5/D NFJDivValC m LV 15.60 +.12 +2.4 +2.5 +7.7/E NFJDivValInstl LV 15.58 +.13 +2.5 +3.3 +8.9/D NFJIntlValA m FV 18.28 -.19 -2.0 -6.4 -1.4/E NFJLgCapValA m LV 27.58 +.23 +2.9 +3.4 +10.3/B NFJMidCapValA m MV 31.28 +.26 +2.1 -.1 +11.4/A NFJMidCapValC m MV 25.60 +.21 +2.0 -.6 +10.6/B NFJMidCapValIns MV 33.47 +.28 +2.1 +.1 +11.8/A NFJSmCpValA m SV 22.43 +.14 +1.7 +3.5 +8.8/E NFJSmCpValAdmin b SV 22.37 +.15 +1.7 +3.6 +9.0/E NFJSmCpValC m SV 19.91 +.12 +1.6 +3.0 +8.0/E NFJSmCpValInstl SV 25.15 +.16 +1.7 +3.7 +9.2/D TechA m ST 74.85 -.70 -1.8 +22.2 +23.2/B TechC m ST 57.77 -.55 -1.9 +21.6 +22.3/B TechInstl ST 84.09 -.79 -1.8 +22.5 +23.6/BAlpineDynDivInstl x WS 4.07 -.03 -.2 +1.0 +7.8/C IntlRlEsttEqIns GR 22.25 -.25 -2.5 -7.5 +3.5/D RltyIncGrIns SR 22.85 +.69 +3.8 +1.9 +6.4/B UltShrtMnIncIns MS 10.04 ... +.1 +.9 +.9/CAmanaMutGrInv b LG 38.84 +.32 +3.0 +11.1 +14.4/B MutIncInv b LB 52.13 +.66 +3.7 +2.5 +10.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.36 +.09 +1.2 +2.8 +9.8/C BrdgwyLgCpGrIns LG 33.26 -.05 -.7 +11.3 +12.4/C IntlEqInstl FV 19.79 -.16 -2.2 -5.2 +3.1/C IntlEqInv FV 19.60 -.16 -2.2 -5.4 +2.7/C LgCpValAdv b LV 27.50 +.09 +1.1 +2.8 +8.8/D LgCpValInstl LV 30.07 +.10 +1.1 +3.2 +9.3/C LgCpValInv LV 27.89 +.10 +1.1 +3.0 +8.9/D MidCpValInv MV 17.33 +.18 +.5 -1.4 +8.1/C SmCpValAdv b SV 27.84 +.13 +.6 +6.7 +11.0/C SmCpValInstl SV 29.36 +.15 +.7 +7.1 +11.6/B SmCpValInv SV 28.23 +.14 +.6 +6.9 +11.2/BAmerican CenturyAdpteEqInv LB 12.82 +.15 +.9 +9.0 +12.1/B AllCpGrInv LG 36.97 -.08 -.3 +11.9 +12.1/D BalInv MA 19.54 +.05 +.8 +4.4 +7.3/B CAHYMuniI MC 10.53 +.01 +.1 +1.0 +4.6/A CAHYMuniInv MC 10.53 +.01 +.1 +.8 +4.3/A CAInTFBdBdI MF 11.71 +.01 +.1 +.1 +2.3/B CAInTFBdBdInv MF 11.71 +.01 +.1 +2.1/C CorEqPlusInv LB 16.26 ... +.5 +6.2 +9.9/D CorPlusInv CI 10.45 ... +.1 -1.4 +2.0/B CptlValInv LV 9.05 +.08 +2.6 +3.3 +8.3/D DiscpGrInv LG 25.27 +.06 +.8 +10.9 +13.0/C DiversBdA m CI 10.41 -.01 +.1 -2.0 +1.0/E DiversBdI CI 10.41 ... +.2 -1.6 +1.5/D DiversBdInv CI 10.41 ... +.2 -1.8 +1.3/D EmMktsA m EM 10.30 -.38 -6.0 -12.9 +8.9/B EmMktsI EM 10.96 -.41 -6.0 -12.7 +9.4/A EmMktsInv EM 10.68 -.40 -6.1 -12.8 +9.1/A EqGrA m LB 34.96 +.12 +1.2 +8.3 +11.2/C EqGrI LB 35.06 +.13 +1.3 +8.6 +11.7/B EqGrInv LB 35.02 +.13 +1.3 +8.5 +11.5/C EqIncA m LV 9.11 +.08 +2.5 +3.1 +11.6/A EqIncC m LV 9.10 +.08 +2.4 +2.6 +10.7/B EqIncI LV 9.13 +.09 +2.6 +3.4 +12.1/A EqIncInv LV 9.12 +.09 +2.5 +3.3 +11.8/A EqIncR b LV 9.08 +.09 +2.5 +3.0 +11.3/A EqIncR6 LV 9.14 +.09 +2.6 +3.5 +12.3/A GlbGoldInv SP 7.19 -.69 -14.0 -17.8 +8.5/A GlbGrInv WS 12.92 -.10 -2.1 +6.1 +8.6/B GovtBdInv GI 10.68 ... +.1 -.9 +.7/B GovtBdR5 GI 10.68 ... +.1 -.7 +.9/B GrA m LG 35.79 -.06 -.4 +12.4 +14.2/B GrI LG 37.63 -.06 -.4 +12.7 +14.7/A GrInv LG 36.95 -.07 -.4 +12.6 +14.5/B GrR b LG 34.96 -.07 -.4 +12.2 +13.9/B GrR6 LG 37.62 -.06 -.3 +12.8 +14.9/A HYInv HY 5.59 ... +.8 +1.0 +5.0/C HYMuniI HM 9.66 ... +.1 +2.0 +5.2/B HYMuniInv HM 9.66 ... +.1 +1.9 +5.0/B HeritageA m MG 22.54 ... -.4 +8.3 +7.8/E HeritageI MG 25.94 +.01 -.4 +8.7 +8.3/D HeritageInv MG 24.40 ... -.4 +8.5 +8.1/E IncandGrA m LV 41.58 +.38 +2.1 +6.7 +11.8/A IncandGrI LV 41.72 +.38 +2.1 +7.0 +12.3/A IncandGrInv LV 41.66 +.38 +2.1 +6.9 +12.1/A InflAdjBdA m IP 11.35 -.01 -.2 -.9 +1.5/C InflAdjBdInv IP 11.38 -.01 -.2 -.7 +1.8/C InflAdjBdR5 IP 11.37 -.01 -.2 -.6 +2.0/B IntTrmTxFrBdI MI 11.18 +.01 +.1 +.3 +2.4/B IntTrmTxFrBdInv MI 11.17 ... +.1 +2.1/C ABAllMktRlRet1 b IH 8.72 -.06 -1.0 -1.5 +4.3/D AllMktTRA m MA 14.68 -.01 -.5 -1.0 +3.8/E AllMktTRAdv MA 14.79 -.01 -.5 -.9 +4.1/E BdInflStrat1 b IP 10.53 -.02 +.1 +.1 +2.7/A CncntrGrAdv LG 37.84 +.17 +1.6 +11.1 +10.9/D CnsrvWlthStratA m CA 12.07 -.03 -.8 -.8 +3.0 CorOppsA m LG 21.93 +.07 +1.7 +8.2 +12.5/C DiscvGrA m MG 12.80 +.01 -1.2 +17.9 +14.1/A DiscvGrAdv MG 13.67 +.01 -1.2 +18.0 +14.3/A DiscvValA m SV 23.80 +.13 +.5 +4.5 +10.9/C DiscvValAdv SV 24.39 +.13 +.5 +4.7 +11.2/B DiscvValI SV 23.65 +.12 +.5 +4.6 +11.1/C DiscvValR b SV 23.07 +.12 +.4 +4.2 +10.4/C DiscvValZ SV 23.64 +.13 +.6 +4.7 +11.2/B DiversMunicipal MS 14.16 +.01 +.3 +1.5/A EmMkts EM 28.45 -1.24 -6.2 -12.6 +6.3/D EqIncA m LV 29.80 +.33 +2.4 +4.0 +9.1/C EqIncAdv LV 30.10 +.34 +2.5 +4.2 +9.4/C EqIncC m LV 29.38 +.33 +2.3 +3.6 +8.3/D GlbBdA m IB 8.23 -.02 -.2 -.6 +2.6/B GlbBdAdv IB 8.23 -.01 -.3 +2.8/B GlbBdC m IB 8.26 -.01 -.2 -1.1 +1.8/D GlbBdI IB 8.22 -.02 -.1 -.4 +2.8/B GlbBdR b IB 8.23 -.01 -.1 -.8 +2.2/C GlbRkAllcA m TV 16.14 -.11 -.5 -1.7 +4.1/D GlbRlEstInvmIII GR 11.22 +.17 +1.4 +2.8 +6.0/A GrA m LG 84.65 -.07 -.4 +15.4 +15.8/A HiIncA m HY 8.35 -.04 -.2 -1.5 +5.5/B HiIncAdv HY 8.36 -.04 -.2 -1.3 +5.8/B HiIncC m HY 8.44 -.05 -.4 -2.1 +4.6/D HiIncI HY 8.36 -.04 -.2 -1.4 +5.8/B HiIncK b HY 8.35 -.04 -.2 -1.5 +5.4/B HiIncR b HY 8.34 -.05 -.3 -1.8 +5.1/C HiIncZ HY 8.36 -.04 -.2 -1.3 +5.8/B IntermBdA m CI 10.85 -.01 +.2 -.7 +2.1/B IntermBdAdv CI 10.85 -.02 +.1 -.6 +2.3/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 ... -.1 +.1 +1.4/B Intl FB 17.56 -.16 -2.4 -4.8 +4.7/B IntlValA m FV 13.66 -.18 -2.1 -8.1 +2.7/C IntrmDvrsMnA m MS 14.17 +.01 +.1 +1.2/B LgCpGrA m LG 53.65 -.05 -.9 +12.3 +15.1/A LgCpGrAdv LG 58.36 -.05 -.9 +12.5 +15.4/A LgCpGrC m LG 40.42 -.05 -1.0 +11.8 +14.2/B LgCpGrI LG 58.06 -.05 -.9 +12.5 +15.4/A LgCpGrK b LG 54.57 -.05 -.9 +12.2 +15.0/A LtdDurHiIncAdv HY 10.21 ... +.7 +1.4 +4.2/D MuniBdInfStr1 b MS 10.18 +.01 -.2 +1.0 +2.6/A MuniBdInfStr2 MS 10.18 ... -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 +.01 -.2 +.9 +2.5/A MuniBdInfStrAdv MS 10.23 +.01 -.1 +1.2 +2.7/A MuniIncCAA m MF 11.03 ... +.2 +2.5/B MuniIncCAAdv MF 11.03 ... +.4 +2.8/A MuniIncIIArznA m SI 10.97 +.01 +.3 +2.9/A MuniIncIIMAA m MT 11.05 +.01 -.1 -.3 +2.1/B MuniIncIINJA m MJ 9.62 ... +.1+3.2/C MuniIncIIOhioA m MO 9.83 +.01 +.1 +2.7/A MuniIncIIPEA m MP 10.33 +.01 -.1 +2.7/B MuniIncIIVIA m SI 10.96 ... +2.5/A MuniIncNYA m MN 9.79 +.01 -.2 -.3 +2.5/B MuniIncNYAdv MN 9.79 ... -.1 -.1 +2.8/A MuniIncNtnA m MI 10.12 +.01 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 +.01 +3.1/A MuniIncNtnC m MI 10.11 +.01 -.6 +2.1/C ReltvValA m LV 6.16 +.04 +3.2 +5.7 +11.1/A ReltvValAdv LV 6.21 +.03 +3.0 +5.6 +11.4/A SelUSEqAdv LB 17.93 +.06 +1.1 +7.0 +11.6/B SelUSLSA m LO 13.26 +.04 +.7 +5.2 +6.3/A SelUSLSAdv LO 13.47 +.04 +.7 +5.3 +6.6/A SelUSLSC m LO 12.67 +.03 +.6 +4.6 +5.5/B ShortDurPlus CS 11.56 -.01 +.1 +.3 +.6/D SmCpGrA m SG 62.28 +.08 -1.4 +20.8 +16.5/A SmCpGrI SG 67.49 +.10 -1.4 +21.0 +16.8/A SstnlGlbThtcA m WS 119.38 -.65 -.2 +1.7 +11.3/A SstnlGlbThtcAdv WS 126.48 -.68 -.1 +1.9 +11.6/A SustIntlThtcA m FG 18.24 -.21 -3.1 -6.5 +3.9/E TxMgWtAprStrAdv WS 16.55 -.02 -.5 +2.3 +8.2/C TxMgdIntl FB 17.56 -.16 -2.4 -4.8 +4.7/B ValAdv LV 16.01 +.05 -.1 -.9 +5.1/E WlthApprStrA m WS 16.69 -.02 -.5 +2.1 +7.6/C WlthApprStrAdv WS 16.67 -.01 -.4 +2.3 +7.9/CAC AlternativesMktNetrlValInv NE 10.30 +.10 +.9 -1.6 +1.4/CAIGActvAllcA f MA 17.99 +.03 +.6 +2.2 +6.6/C FlexCrdtA m HY 3.38 -.01 +.5+1.7 +4.3/D FocedDivStrB m LV 18.51 +.33 +3.2 +.5 +9.7/C FocedDivStrC m LV 18.50 +.33 +3.2 +.5 +9.7/C MltAstAllcA f MA 18.67 +.05 +.7 +1.7 +6.4/C SrFltngRtA m BL 8.10 ... +.7+2.7 +4.4/B SrFltngRtC m BL 8.09 ... +.5+2.3 +4.0/C StrBdA m MU 3.31 -.01 -.3 -2.4 +2.9/D StrValA m LV 31.91 +.34 +1.2 +1.2 +8.2/D USGvtSecA m GI 8.91 ... +.1-.8 -.6/EALPSRdRcksLtdPrEI d SW 7.27 -.03 -1.2 +8.3/DAMGCHEqPtnrsBalN b MA 18.04 +.06 +1.0 +6.4 +7.9/A GWKCorBdI CI 9.85 ... +.3-1.6 +1.6/C GWKMnBdI MI 11.47 +.02 +.1 -.6 +2.1/C GWKMnEnhYiI HM 9.84 +.02 +.1 +4.7/C GWKSmCpCorI SG 30.54 +.24 -.9 +7.5 +12.9/C MgrsAmIntrGvS GI 10.37 -.02 +.2 -1.3 +.7/B MgrsAmShrtDrGvS UB 9.44 ... +.1 +.6 +.7/E MgrsBrAdvsMCGrN MG 12.61 -.12 +2.1 +6.9 +6.3/E MgrsBrBlueS LG 53.01 -.47 -.8 +10.7 +12.3/D MgrsBrwineS MG 52.81 -.39 +1.3 +13.2 +11.0/C MgrsCaEmergCoI SG 67.39 +.32 +1.2 +15.4 +19.3/A MgrsCaMidCpN b MG 32.16 +.12 +1.5 +6.3 +9.7/D MgrsCeRlEsttS SR 10.77 +.33 +4.2 +4.5 +6.3/B MgrsDblCrPlsBdI CI 10.40 +.01 +.1 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.01 +.1 -.8 +2.1 MgrsEmergOppsS SG 54.06 +.09 +1.0 +17.8 +15.3/A MgrsFrpntMdCpI MV 42.40 -.14 -1.6 -3.2 +8.3/C MgrsFrpntMdCpN b MV 41.28 -.13 -1.7 -3.3 +8.0/D MgrsLmsSylsBdS CI 26.28 +.02 +.5 -.8 +3.2/A MgrsMntCldGrI LG 21.39 +.15 +.4 +8.5 +8.7/E MgrsMntCldGrN b LG 21.29 +.15 +.4 +8.4 +8.5/E MgrsSkylnSpcEqS d SB 45.75 +.21 -.1 +4.0 +8.0/E MgrsSpecialEqS SG 141.88 +.55 +.2+18.8 +13.7/B RRDivAllCpVlI LV 12.98 +.24 +2.9 +4.2 +9.8/B 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 18, 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 15.81 +.02 +.2 +1.3 +4.7/B IncAmrcA m AL 23.23 +.10 +.9 +.8 +7.6/C IntlGrIncA m FB 32.55 -.71 -3.2 -5.5 +3.6/C IntrmBdfAmrA m CS 13.14 -.01 +.4 -.3 +.6/D InvCAmrcA m LB 41.33 +.04 +4.5 +11.3/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.3/B MortgA m GI 9.84 ... +.3 -.8 +1.1/A NewWldA m EM 63.23 -1.69 -4.5 -5.5 +7.5/C NwPrspctvA m WS 45.54 -.52 -1.8 +5.5 +10.8/A STBdAmrcA m CS 9.81 ... +.4 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.8/C SmCpWldA m SW 58.84 -.46 -1.5 +5.4 +9.9/C TheNewEcoA m LG 47.88 -.88 -3.6 +7.3 +11.9/D TxExBdA m MI 12.81 +.01 +2.7/B TxExmptFdofCAA m MC 17.44 +.02 +.1 +2.7/C TxExofNewYorkA m MY 10.61 +.01 -.3 +2.4/C USGovtSecA m GI 13.37 -.02 +.2 -1.1 +.5/C WAMtInvsA m LV 46.05 +.29 +1.0 +5.1 +12.4/AAmerican IndependancKansasTxExBdIns SI 10.67 +.01 -.1 +1.7/C USInflProtInstl IP 10.53 -.02 -.2 -.3 +1.7/CAncoraThlnSmlMdI d SB 16.71 +.19 +.7 +7.5 +10.8/CAngel OakMltStratIncAs m MU 11.18 ... +.2 +2.1 +3.4 MltStratIncIns MU 11.16 ... +.2 +2.2 +3.6AquilaCHTFKTA m SI 10.48 +.01 -.1 +1.7/B HawaiianTxFrA m SI 11.13 ... -.1 -.1 +1.2/D NATFIncA m SI 10.54 ... -.1 -.4 +2.2/A TxFrForUtahA m SI 10.18 +.01 -.3 +2.0/A TxFrofArizonaA m SI 10.45 ... -.1 -.3 +1.9/B TxFrofColoradoA m SI 10.31 +.01 -.2 +1.4/D TxFrofOregonA m SI 10.80 +.01 -.4 +1.3/DArbitrageInstl NE 13.03 -.01 -.2 -.5 +2.2 R b NE 12.64 -.01 -.2 -.6 +1.9ArielApprecInv b MV 48.94 +.46 +.2 +2.2 +7.2/D Inv b MV 73.25 +.28 -.4 +4.7 +9.9/BAristotleSaulGlbOppsI d IH 13.37 -.09 -2.1 +.6 +8.6/AArtisanGlbOppsInstl WS 27.17 -.29 -1.6 +4.6 +12.2/A GlbOppsInv WS 26.86 -.29 -1.6 +4.4 +11.9/A GlbValueInv WS 17.93 -.04 -.2 -1.3 +8.1/C IntlInstl FG 32.59 -.21 -3.0 -2.7 +3.4/E IntlInv FG 32.39 -.20 -3.0 -2.8 +3.2/E IntlSmCpInv FR 22.82 -.24 -3.0 -1.2 +5.5/E IntlValueInstl FB 36.49 -.34 -1.2 -5.8 +5.9/A IntlValueInv FB 36.32 -.35 -1.3 -6.0 +5.7/A MidCpInstl MG 46.55 -.04 -.3 +12.2 +8.4/D MidCpInv MG 42.69 -.05 -.3 +12.0 +8.1/E MidCpValueInv MV 23.62 +.06 +1.4 +3.9 +9.1/C SmCpInvs SG 37.26 +.02 +.5 +22.0 +14.8/A ValInstl LV 14.85 -.04 +.6 +2.3 +12.1/A ValInv LV 14.87 -.04 +.6 +2.1 +11.9/AAshmoreEmMktsTtlRetIns EB 7.50 -.03 -2.3 -6.8 +5.8AuxierFocInv d LV 23.47 +.22 +2.3 +5.2 +8.9/CAve MariaValue MB 22.43 +.04 +.6 +7.4 +7.8/DBBHCorelN d LB 21.24 +.11 +1.1 +1.8 +7.9/E LtdDurN UB 10.18 +.01 +.3 +1.4 +2.0/ABMODivIncI LV 15.26 +.25 +4.2 +7.7 +13.5/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.14 +.01 +.3 +2.3/B LgCpGrI LG 20.55 +.14 +2.4 +13.6 +15.6/A LgCpValI LV 16.46 +.20 +2.9 +2.4 +9.4/C LowVolEqI LV 15.68 +.33 +3.2 +7.0 +8.9/D MidCpGrI MG 18.12 +.06 +1.7 +12.5 +9.6/D MidCpValI MV 12.47 +.11 +1.2 +.2 +8.1/C ShrtTrmIncAdvI CS 9.28 ... +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 ... +.9 +1.3/B SmCpGrI SG 21.52 +.09 +.8 +15.5 +9.6/E TCHCorPlusBdI CI 11.41 -.01 +.4 -.9 +2.9/A TCHCorpIncI TW 12.79 -.02 +.5 -1.0 +4.8/A TCHCorpIncY TW 12.81 -.01 +.6 -1.0 +4.6/A UltraShrtTxFrI MS 10.07 ... +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.93 -.03 +.2 +3.2 +7.4 BdM CI 12.35 +.02 +.4 -1.1 +1.8/C EmMktsM EM 10.38 -.40 -5.7 -13.4 +8.5/B IncStkM LV 9.71 +.11 +2.9 +4.9 +11.2/A IntermBdM CS 12.27 +.01 +.4 -.2 +1.3/C IntlApprecM FB 13.85 -.06 -2.0 -4.0 +3.8/C IntlM FB 13.19 -.19 -2.4 -4.7 +4.1/C LgCpStkM LB 6.44 +.03 +1.1 +7.0 +10.9/C MAIntrmMnBdM MT 12.41 ... -.1 -.1 +1.9/B MdCpMltStratM MG 18.79 +.07 +.3 +8.5 +10.2/C NYIntrmTEBdM MN 10.92 +.01 -.1 +2.1/B NtnIntrmMnBdM MI 13.30 +.01 -.1 +2.2/C NtnSTMnBdM MS 12.71 ... +.7 +.7/D PEIntrmMnBdM MP 11.95 ... +.3 +2.2/C STUSGovtSecM GS 11.52 ... +.2 +.1 +.2/D SmCpMltStratM SG 22.39 +.02 -1.3 +11.6 +13.0/CBairdAggrgateBdInstl CI 10.58 ... +.3 -1.1 +2.0/B CorPlusBdInstl CI 10.92 ... +.4 -1.0 +2.5/A IntermBdInstl CI 10.80 ... +.4 -.6 +1.6/C QlInTrmMnBdIns MI 11.38 ... -.1 +.1 +1.4/E ShrtTrmBdInstl CS 9.58 +.01 +.4 +.5 +1.4/BBaronAsstInstl MG 81.95 +.35 +.4 +16.3 +14.0/A AsstRetail b MG 79.13 +.34 +.3 +16.1 +13.7/A DiscvInstl SG 22.72 -.11 +1.9 +24.2 +20.6/A DiscvRetail b SG 22.48 -.12 +1.9 +23.9 +20.3/A EmMktsInstl EM 13.39 -.39 -5.5 -12.9 +6.7/C EmMktsRetail b EM 13.34 -.38 -5.5 -13.0 +6.4/D FifthAvenuGrIns LG 30.46 -.38 -3.0 +17.6 +16.6/A FifthAvenuGrRtl b LG 29.89 -.38 -3.0 +17.4 +16.3/A FocedGrInstl MG 18.75 -.06 +1.2 +19.7 +13.2/B GrInstl MG 82.29 +1.25 +2.2 +18.3 +14.0/A GrRetail b MG 79.93 +1.21 +2.2 +18.1 +13.7/A IntlGrInstl FG 23.40 -.43 -4.2 -3.3 +8.5/A OppInstl MG 21.93 -.30 -1.7 +24.6 +17.1/A OppRetail b MG 21.15 -.29 -1.8 +24.4 +16.8/A PtnrsInstl MG 60.16 -.59 -.1 +21.0 +15.0/A PtnrsRetail b MG 58.88 -.58 -.1 +20.8 +14.7/A RlEsttInstl SR 28.35 +.24 -3.1 -5.5 +4.7/D RlEsttRetail b SR 27.91 +.23 -3.1 -5.6 +4.4/D SmCpInstl SG 33.78 +.31 +.1 +15.1 +13.7/B SmCpRetail b SG 32.57 +.30 +.1 +14.9 +13.4/BBeckerValEqRetail d LV 19.88 +.09 +.5 +2.0 +9.7/CBerkshireFoc d ST 27.26 -.15 -3.1 +27.0 +20.3/CBernsteinCaliforniaMuni SS 14.09 ... +.5 +1.5/B IntermDur CI 12.87 -.02 +.1 -1.0 +2.2/B IntermDurInstl CI 14.67 -.02 +.1 -.9 +2.3/A NewYorkMuni SS 13.80 +.01 +.3 +1.6/A ShrtDrDvRSMn MS 12.55 ... +.8 +.6/DBerwynInc d XY 13.54 +.01 -.2 +2.1 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.39 ... -.1 -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.77 +.01 -.1 +.2 +3.6/E AdUSTtlMInvA m LB 27.25 +.19 +1.2 +7.0 +10.0/D AdUSTtlMInvIns LB 28.46 +.20 +1.2 +7.2 +10.3/D AdvtgGlbInstl WS 22.12 ... +1.7 +7.3/C AdvtgGlbInvA m WS 21.02 -.01 +1.5 +7.0/D AdvtgGlbInvC m WS 17.23 -.01 -.1 +1.1 +6.1/D AdvtgIntlIns FB 16.61 -.10 -3.2 -4.4 +4.9/B AdvtgIntlInvA m FB 16.42 -.11 -3.2 -4.6 +4.7/B AdvtgLCCorIns LB 17.80 +.12 +1.3 +8.3 +12.4/B AdvtgLCCorInvA m LB 17.15 +.11 +1.2 +8.2 +12.1/B AdvtgLCCorInvC m LB 14.73 +.10 +1.2 +7.6 +11.2/C AdvtgLCValIns LV 30.50 +.31 +1.9 +3.8 +10.3/B AdvtgLCValInvA m LV 29.89 +.30 +1.9 +3.6 +10.0/B AdvtgLCValInvC m LV 27.74 +.28 +1.8 +3.1 +9.2/C AdvtgLgCpGrInvA m LG 16.53 +.05 +.8 +13.3 +14.2/B AdvtgSmCpGrIns SG 23.18 +.04 +.7 +17.9 +11.2/D AdvtgSmCpGrInvA m SG 17.90 +.03 +.6 +17.7 +10.9/D AsaDrgnIns PJ 15.10 -.50 -3.7 -11.3 +3.4/E AsaDrgnInvA m PJ 14.88 -.50 -3.8 -11.5 +3.2/E BalCptlInstl MA 23.60 +.09 +.7 +4.7 +8.5/A BalCptlInvA m MA 23.52 +.10 +.7 +4.6 +8.2/A BalCptlInvC m MA 20.51 +.08 +.6 +4.1 +7.4/B BasValInstl LV 27.92 +.29 +3.2 +5.7 +7.5/E BasValInvA m LV 27.56 +.27 +3.2 +5.5 +7.2/E BasValInvC m LV 24.31 +.24 +3.2 +5.0 +6.4/E CAMuniOppsInstl MF 12.74 +.02 -.1 +1.5 +4.2/A CAMuniOppsInvA m MF 12.73 +.02 -.1 +1.3 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.02 -.1 +1.4 +4.1/A CorBdInstl CI 9.34 ... +.4 -.9 +1.5/D CorBdInvA m CI 9.35 -.01 +.2 -1.2 +1.2/D CorBdK CI 9.36 -.01 +.3 -1.0 +1.5/C CptlApprecInstl LG 32.39 -.49 -2.0 +16.5 +14.3/B CptlApprecInvA m LG 30.02 -.46 -2.0 +16.3 +14.0/B CptlApprecInvC m LG 22.40 -.35 -2.1 +15.7 +13.1/C CptlApprecK LG 32.57 -.49 -2.0 +16.5 +14.5/B CptlApprecR b LG 24.99 -.38 -2.0 +16.1 +13.7/B CrdtStrIncIns MU 10.12 -.02 +.5 +.9 +4.3/B CrdtStrIncInvA m MU 10.12 -.02 +.5 +.8 +4.0/B EmMktsInstl EM 21.59 -.55 -5.3 -8.4 +9.1/A EmMktsInvA m EM 20.80 -.53 -5.3 -8.5 +8.7/B EngyResInvA m EE 18.62 -.69 -3.4 +.1 -.6/C EqDivInstl LV 23.59 +.16 +2.0 +4.5 +11.9/A EqDivInvA m LV 23.52 +.16 +1.9 +4.3 +11.7/A EqDivInvC m LV 22.67 +.15 +1.9 +3.9 +10.9/B EqDivR b LV 23.69 +.15 +1.9 +4.1 +11.3/A EuroInvA m ES 14.44 -.12 -3.8 -5.2 -.6/E Exch LB 1102.03 +4.64 +2.9 +4.8 +9.7/D FltngRtIncInstl BL 10.15 ... +.5 +2.5 +4.0/C FltngRtIncInvA m BL 10.15 ... +.5 +2.3 +3.7/D FltngRtIncInvC m BL 10.14 -.01 +.3 +1.8 +3.0/E FocGrInvA m LG 4.43 -.07 -1.8 +17.2 +14.6/B GNMAInstl GI 9.21 -.02 +.2 -.6 +1.1/A GNMAInvA m GI 9.25 -.02 +.2 -.7 +.8/B GlbAllcIncInstl IH 19.60 -.09 -.5 -.8 +4.3 GlbAllcIncInvA m IH 19.48 -.09 -.5 -1.0 +4.0 GlbAllcIncInvC m IH 17.56 -.09 -.6 -1.5 +3.3 GlbAllcIncR b IH 18.54 -.09 -.6 -1.2 +3.7 GlbLSCrdtInstl XS 10.36 ... +.4 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 ... +.4 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 ... +.3 -.6 +.7/E HYBdInstl HY 7.65 -.02 +.6 +1.6 +5.9/B HYBdInvA m HY 7.65 -.02 +.6 +1.4 +5.6/B HYBdInvC m HY 7.66 -.02 +.5 +.9 +4.8/C HYBdK HY 7.66 -.01 +.6 +1.8 +6.0/A HYBdSvc b HY 7.66 -.01 +.6 +1.5 +5.7/B HYMuniInstl HM 9.61 +.01 +.3 +2.1 +5.4/B HighEqIncIns LV 28.03 +.24 +2.0 +3.6 +6.3/E HighEqIncInvA m LV 24.01 +.21 +2.0 +3.4 +6.0/E HighEqIncInvC m LV 16.13 +.13 +2.0 +3.0 +5.2/E HthSciOpIns SH 64.14 +.70 +2.3 +13.9 +8.1/A HthSciOpInvA m SH 61.16 +.67 +2.2 +13.7 +7.8/A HthSciOpInvC m SH 53.67 +.57 +2.2 +13.2 +7.0/B InflProtBdInstl IP 10.45 -.02 -.3 -.3 +1.7/C InflProtBdInvA m IP 10.20 -.02 -.3 -.4 +1.4/D InflProtBdInvC m IP 9.87 -.02 -.4 -.8 +.7/E IntlDivIns FB 29.32 +.12 +.3 -4.8 +1.8/E IntlDivInvA m FB 27.41 +.11 +.3 -4.9 +1.5/E IntlInstl FB 16.36 -.33 -4.6 -8.5 +4.2/C IntlInvA m FB 15.99 -.32 -4.6 -8.6 +3.8/C LCFocGrIns LG 12.54 -.19 -1.9 +17.7 +17.6/A LCFocGrInvA m LG 11.52 -.18 -1.9 +17.5 +17.2/A LCFocGrInvC m LG 8.53 -.13 -2.0 +16.8 +16.3/A LPDyn2020Instl TE 15.92 +.01 -.1 +1.3 +5.9 LPDyn2020InvA m TE 14.64 ... -.2 +1.2 +5.6 LPDyn2030Instl TH 14.22 +.01 -.1 +2.1 +7.5 LPDyn2030InvA m TH 13.66 +.01 -.1 +1.9 +7.3 LPDyn2040InvA m TJ 16.47 +.03 -.2 +2.1 +8.4 LatinAmerInvA m LS 44.11 -.94 -4.2 -10.6 +6.9/C LngHrznEqInvA m WS 13.69 -.02 +1.2 +5.0 +5.4/E LowDurBdInstl CS 9.49 ... +.3 +.6 +1.4/B LowDurBdInvA m CS 9.49 ... +.4 +.4 +1.2/C LowDurBdInvC m CS 9.48 -.01 +.2 -.2 +.4/E LowDurBdK CS 9.48 ... +.3 +.5 +1.5/B MidCapDivIns MV 19.08 +.27 +2.1 +6.5 +9.4/B MidCapDivInvA m MV 18.20 +.26 +2.1 +6.4 +9.1/C MidCpGrEqInstl MG 26.74 -.18 -.3 +18.3 +14.9/A MidCpGrEqInvA m MG 23.25 -.15 -.3 +18.0 +14.6/A MidCpGrEqInvC m MG 18.29 -.13 -.4 +17.5 +13.7/A NJMuniBdInstl MJ 11.04 +.01 +.8 +3.9/A NYMuniOppsInstl MN 11.29 +.02 -.1 +1.0 +4.3/A NYMuniOppsInvA m MN 11.29 +.01 -.2 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.29 +.01 -.2 +1.0 +4.2/A NYMuniOppsInvC m MN 11.29 +.02 -.3 +.4 +3.3/A NatrlResTrInvA m SN 29.62 -.86 -2.9 -5.0 +4.2/C NtnlMnInstl MI 10.76 +.01 -.1 +.3 +2.7/B NtnlMnInvA m MI 10.76 ... -.2 +2.5/B NtnlMnInvC m MI 10.76 ... -.3 -.4 +1.7/D PAMuniBdInstl MP 10.92 +.01 -.1 +.3 +2.9/A PAMuniBdInvA m MP 10.93 +.01 -.1 +.2 +2.7/B ShrtTrmMuniIns MS 10.09 ... +1.0 +.7/D StrGlbBdIncIns IB 5.82 -.01 -.1 -1.5 +3.1 StrIncOpA m NT 9.74 -.01 +.1 -.4 +2.1 StrIncOpC m NT 9.73 -.01 -.8 +1.4 StrIncOpIns NT 9.74 -.01 +.1 -.2 +2.4 StratMuOpIns MI 11.73 +.02 -.1 +1.7 +4.7/A StratMuOpInvA m MI 11.72 +.02 -.2 +1.5 +4.5/A StratMuOpIvC m MI 11.73 +.02 -.2 +1.1 +3.7/A TactOppsInstl TV 14.97 -.08 -1.8 +3.9 +3.0/E TactOppsInvA m TV 14.85 -.08 -1.8 +3.7 +2.6/E TechOppsInstl ST 30.24 -.84 -2.4 +19.1 +25.2/A TechOppsInvA m ST 28.11 -.78 -2.4 +19.0 +24.9/A TechOppsInvC m ST 23.91 -.67 -2.5 +18.4 +23.9/A TtlRetInstl CI 11.32 -.01 +.2 -1.2 +2.0/B TtlRetInvA m CI 11.32 -.01 +.2 -1.4 +1.6/C TtlRetInvC m CI 11.31 -.02 +.1 -1.9 +.9/E TtlRetR b CI 11.32 -.02 +.1 -1.7 +1.3/D USGovtBdInstl GI 10.14 -.01 +.1 -.7 +.9/B USGovtBdInvA m GI 10.16 -.02 +.1 -.9 +.6/C USMortgInstl CI 9.95 -.02 +.2 -.5 +1.8/CBogle Investment ManSmCpGrInstl SB 33.69 -.04 -.9 +7.9 +11.4/CBoston PartnersLSEqInstl LO 20.74 -.08 -.3 -6.9 +6.3/B SmCpValIIInstl SV 27.22 +.04 -.6 +3.7 +10.3/C SmCpValIIInv b SV 26.03 +.04 -.6 +3.5 +10.0/DBoston TrustAsstMgmt AL 49.54 +.48 +2.5 +5.7 +10.0/A Eq LB 25.31 +.31 +3.0 +7.1 +12.1/BBragg Capital TrustQueensRdSmCpVal SV 28.25 +.19 +.3 +4.1 +8.3/EBrandesIntlEqI FV 17.44 -.14 -2.2 -.9 +4.1/BBridgesInvm LG 67.27 +.22 +1.8 +11.2 +11.5/DBridgewayAggresivInvs1 MB 74.21 -.14 -1.9 -1.5 +7.7/D BlueChip35Idx LB 15.70 +.13 +3.2 +7.8 +13.0/A UltraSmCo SV 33.16 -.22 -.2 +9.7 +6.4/E UltraSmCoMkt d SB 15.60 -.12 -2.2 +9.4 +12.8/BBright RockQualLgCpInstl LB 17.13 +.17 +1.7 +3.9 +8.7/EBroadviewOpp SB 37.49 -.04 -2.2 +8.6 +7.9/EBrookeld InvestmenGlbLtdInfrasI XO 12.73 -.07 +2.2 +1.8 +2.9/E GlbLtdRlEsttI GR 13.09 +.19 +.4 +3.8/CBrown AdvisoryFlexEqIns d LG 22.82 +.04 +.4 +9.9 +12.7/C GrEqInstl d LG 24.82 -.07 -.2 +18.3 +14.2/B GrEqInv d LG 24.58 -.07 -.3 +18.2 +14.0/B IntermIncInv d CI 10.37 -.01 +.3 -.4 +1.4/D MrylndBdInv d SI 10.50 ... -.1 +.6 +2.0/B SmCpFdmtlValIns d SB 30.66 +.25 +3.9 +7.8 +12.0/B SmCpGrInv d SG 21.30 +.21 +1.0 +14.7 +13.0/B SmrstEmMktsIns d EM 9.60 -.12 -6.0 -14.6 +3.1/EBrown Cap MgmtSmCoInv b SG 111.78 +.96 +1.1 +25.2 +20.6/ABruceBruce MA 543.29 +7.02 +2.6 +3.5 +5.4/EBuffaloDiscv MG 26.22 -.09 -.1 +8.3 +11.2/C EmergOpps SG 17.98 +.04 +.1 +15.1 +12.8/C FlexInc AL 15.85 +.08 +1.0 +3.4 +7.9/B Gr LG 33.06 -.13 -1.6 +13.5 +12.3/D HY HY 11.02 ... +.4 +.8 +3.6/E MidCp MG 14.73 -.05 -1.7 +8.2 +6.1/E SmCp SG 17.54 -.02 -.6 +19.6 +13.8/BCG Capital MarketsCorFI CI 7.88 ... +.3 -1.2 +1.7/C EmMktsEqInvms EM 13.99 -.44 -6.2 -13.7 +8.4/B IntlEq FB 12.41 -.13 -2.5 -4.4 +4.7/B IntlFI IB 7.88 ... -.1 +1.9 +4.0 LgCpEq LG 20.92 +.11 +1.0 +7.7 +10.2/E SmMidCpEq SG 22.47 +.08 +.4 +8.2 +6.6/ECGMFoc LB 45.52 -.71 +.7 -14.7 +.7/E Mut AL 29.18 -.30 -5.8 +2.5/E Rlty MB 27.73 -.54 -5.3 -13.5 +3.2/ECIBCAtDipEqInstl LB 21.44 +.12 +2.7 +11.8 +12.3/BCRMMidCpValInstl MB 24.28 +.05 +1.1 +11.4 +13.1/A SmCpValInstl SB 20.40 +.04 +.3 +3.1 +12.0/B SmCpValInv SB 17.69 +.04 +.3 +3.0 +11.8/BCalamosCnvrtA m CV 18.76 -.13 -1.0 +6.9 +6.7/C CnvrtC m CV 18.56 -.13 -1.1 +6.4 +5.9/D CnvrtInstl CV 16.82 -.12 -1.0 +7.0 +6.9/C EvolvingWldGrI EM 13.64 -.37 -5.4 -11.0 +3.9/E GlbGrIncI IH 9.75 -.07 -1.8 +.4 +6.2/A GrA m LG 35.74 +.01 -.4 +10.0 +8.9/E GrC m LG 22.69 +.01 -.4 +9.6 +8.1/E GrIncA m AL 34.07 +.10 +1.0 +6.9 +9.5/A GrIncC m AL 34.22 +.10 +.9 +6.4 +8.6/A GrIncInstl AL 32.76 +.10 +1.0 +7.0 +9.7/A GrInstl LG 46.88 +.03 -.3 +10.3 +9.2/E IntlGrA m FG 20.02 -.31 -3.9 -6.4 +5.6/C IntlGrInstl FG 20.50 -.32 -3.9 -6.3 +5.9/C MktNetrlIncA m NE 13.56 ... +.1 +2.8 +3.8/A MktNetrlIncC m NE 13.76 ... +2.3 +3.0/B MktNetrlIncIns NE 13.41 +.01 +.1 +3.1 +4.0/ACalvertBalA m MA 32.87 +.06 +1.0 +4.5 +6.5/C BdA m CI 15.82 +.02 +.3 -.6 +2.3/A EqA m LG 47.66 +.21 +1.6 +11.1 +12.0/D EqC m LG 27.93 +.12 +1.5 +10.6 +11.2/D IncA m TW 16.03 +.02 +.5 -1.7 +3.1/C IntlEqA m FB 17.14 -.05 -1.7 -2.6 +1.9/E MdCpA m MB 34.44 +.27 +1.6 +9.3 +4.8/E RspMuniIncA m MI 15.63 +.02 -.1 -.4 +2.3/B ShrtDurIncA m CS 15.88 ... +.4 +.4 +1.8/A USLCCrRspnbIdxA m LB 24.05 +.19 +2.2 +8.2 +11.5/BCambiarGlblUltrFcsInv d WS 19.27 -.11 -4.1 -2.9 +1.4/E IntlEqInv d FB 26.66 -.32 -3.4 -6.2 +2.5/E OppInstl LV 24.15 +.14 +.2 +1.6 +7.7/E OppInv LV 24.21 +.14 +.2 +1.5 +7.4/E SmCpInstl d SB 21.27 +.13 +2.9 +9.0 +6.6/E CarillonClVtCptlApprA m LG 45.92 +.17 +9.3 +14.1/B EagleGrIncA m LV 21.95 +.33 +3.6 +5.4 +12.2/A EagleGrIncC m LV 21.01 +.31 +3.5 +4.9 +11.4/A EglMidCpGrA m MG 61.73 +.14 -.6 +11.9 +13.0/B EglMidCpGrC m MG 49.08 +.10 -.7 +11.4 +12.2/B EglSmCpGrA m SG 66.45 +.13 -.3 +11.5 +11.2/D EglSmCpGrC m SG 49.10 +.09 -.4 +11.0 +10.4/D ReamsCore+BdI CI 30.99 ... +.1 -1.2 +1.5/D ReamsCoreBdI CI 11.22 +.01 +.2 -.5 +1.6/C ReamsUnconsBdI NT 11.59 ... +.1 -.6 +2.0/D ScoutIntlI FB 20.70 -.08 -2.4 -3.6 +6.1/A ScoutMdCpI MB 20.04 +.12 +.8 +5.4 +13.9/A ScoutSmCpI SG 29.83 +.10 +1.6 +14.9 +16.9/ACausewayIntlValInstl d FV 16.11 -.14 -1.8 -7.0 +3.1/C IntlValInv d FV 15.98 -.14 -1.8 -7.1 +2.9/CCenter Coast CapitalBrkfldMLPFocA m LP 7.56 -.11 +10.6 +9.5 +.3/A BrkfldMLPFocC m LP 6.96 -.10 +10.7 +9.0 -.5/BChamplainSmCoAdv b SG 23.33 +.35 +.1 +17.2 +17.0/ACity National RochdaCorpBdServicing CS 10.22 ... +.4 -.2 +1.2 DivIncN b LV 39.98 +.80 +2.7 +.7 +7.4/EClearBridgeAggresivGrA m LG 219.02 -.28 -1.9 +7.7 +7.0/E AggresivGrC m LG 175.12 -.24 -1.9 +7.2 +6.3/E AggresivGrI LG 241.95 -.29 -1.8 +7.9 +7.4/E AggresivGrIS LG 244.57 -.29 -1.8 +7.9 +7.5/E AllCpValA m LV 14.80 +.15 +1.8 +1.8 +10.0/B AllCpValC m LV 12.73 +.