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. 237 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, August 25, 2018 Local Sports .................... A6-7 Lottery ...................... Sports Classifieds ...................... B2-4 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A4 Weather ................ News WireGood morning To Linda Krider Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunBy MARC VALEROSTAFF WRITERAVON PARK „ The Avon Park Chamber of Commerce recognized the individuals and their businesses who have supported the community at the 2018 Annual Awards Banquet on Thursday evening at the Hotel Jacaranda. Chamber Executive Director George Karos presented the awards and recognitions, along with outgoing Chamber President Aaron Jahjah. The Beauti“cation Award went to Jimmys Flower Shop at 105 E. Main St. Jimmys recently moved from the Lake Avenue location and what a beautiful store they have created „ inside and out,Ž Jahjah said. They received the award for their beautiful grounds and of“ce on Main Street „ a beautiful view passing up and down the Mile-long Mall, Jahjah said. The Lifetime Achievement Award went to Union Congregational Church at 106 N. Butler Ave. For may years Union Church has been an active congregation and valuable member to our community,Ž Jahjah said. Pastor Bill Breylinger has been the senior/lead pastor for over 30 years, with the mission of loving God and loving people.Ž The Business of the Year Award went to Cool and Cobb Engineering Company at 203 W. Main St. The “rm is based upon engineering quality, good customer service and growth that comes from return customers and referrals from contacts, Jahjah said. Cool and Cobb Engineering has been a loyal Avon Park Chamber of Commerce member for many years,Ž he said. The Community Involvement Award went to Heartland Horses Equine Activities & Learning. Jahjah noted Heartland Cool and Cobb are AP Business of the YearAP Chamber holds awards banquet MARC VALERO.STAFFMason Cobb, left, accepts the Business of the Year Award for Cool and Cobb Engineering Company from Avon Park Chamber of Commerce Executive Director George Karos. Shooting in LP leads to two arrestsSurgery for victimBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Of“cers made arrests Thursday night of two previously convicted felons: Katrina Marie Bell, 34, of Lake Placid and Arthur Deonta Sterling, 26, of Lake Placid. The pair are being investigated for the Thursday night shooting of Kinajie Marquis Dupree, 22, of Avon Park. Both Bell and Sterling are being charged with possession of “rearms and ammunition by a convicted felon and possession of controlled substances and paraphernalia. Lake Placid police of“cers arrived at the emergency department of Florida LP to discuss new home for town hallBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Over the past several years, the town has been bursting at the seams in its current Town Hall building at 311 W. Interlake Blvd. For the past few years, the towns staff and council have been hunting for the perfect location to move to and hunting to “nd the money to pay for it. They have considered adding on to the existing building with a second story or adding on behind the building. Other options were new construction with a land purchase as well as buying an existing facility. Town of“cials have narrowed down the search and have called a special meeting at 5:30 p.m. Wednesday, Aug. 29 to get feedback from town residents on the choices. Town Council members have said many times that when they move, they A note from the editorDue to a minor glitch in scheduling, the Parade magazine that is normally included as part of your Sunday edition of the Highlands News-Sun will instead be found in todays paper this weekend. It will return next weekend to being part of your Sunday newspaper.Countys priciest propertiesBy MELISSA MAINSTAFF WRITERSEBRING „ The highest priced residential property in Highlands County is currently almost $1 million, and it features seven bedrooms and six baths on approximately three acres on private Lake Lynn, which boasts of crystal clear water and a sandy bottom. However, real estate agents in the county have sold properties in excess of $1 million. Sometimes agents wait to add their highest-priced properties until residents from the north start coming to Highlands County in October. What makes real estate in Highlands County expensive? Golf course frontage, deed-restricted communities, waterfront property, acreage and large estates add to the selling price of a home. Water quality plays a role in pricing „ the clearer the water and the bigger the lake, the higher the price tag. The listing at 9149 Lake Lynn Drive is able to command a hefty $889,000 price tag because of the crystal clear water of nearby private Lake Lynn. Listing real estate agent William Lovett said, When you walk down to the end of the dock and look down six feet, you can see a quarter at the bottom of it.Ž This property on Lake Lynn Drive is the most expensive property in the county at this time. Desirability and price tag are intertwined. A private three-acre estate on the end of a road with no traf“c and a crystal clear lake can boast of a price tag that nears $1 million. The second most expensive property in Sebring is 109 Howey Drive, a two-story Mediterranean-style home that offers six bedrooms and seven-and-a-half baths on “ve acres. The home is priced at $747,700 and is zoned agriculture, so horse lovers or animal lovers can have a beautiful estate, complete with a game room and gourmet kitchen, just minutes from town. Nine out of 25 of the most expensive homes in Sebring are found on Lakeview Drive. The most expensive homes are usually found on Lakeview Drive on Lake Jackson and in Lake June Pointe in Lake Placid,Ž said Andrea Cranmer, real estate agent with Advantage Realty. Lake Placids homes are generally less expensive than Sebring homes, but the luxury homes have similar price tags. The most expensive home in Lake Placid is a custom-built home on 1208 County Road 17 North on Lake June listed for $874,999. This two-story, three-bedroom, four-bath home offers custom upgrades and 140 feet of lake frontage. The next most expensive home in Lake Placid is 179 S. Bear Pointe Drive for $779,000. This two-story custom-built Brantley home boasts of breathtaking views of Lake Placid and offers six bedrooms and “ve baths. Compared to other areas of the county, Avon Park and Lorida are normally bargains for luxury homes. The most expensive listing in Avon Park as of press time is at 4233 N. Course Lane and is a mere $355,000, and it is on a golf course in gated Highlands Ridge. The next most expensive home in Avon Park is on the same street „ 4226 N. Course Lane. This listing is also on a golf course, on the second fairway and bears a similar price tag of $349,900. In Lorida the most expensive listing is a three-bedroom home on a deep water canal on 448 Black Bass Point for $274,999. The next most expensive listing in Lorida drops to $229,900 for a three-bedroom canal home with access to Lake Istokpoga. The most expensive homes are in Sebring and Lake Placid, and waterfront homes with acreage generally garner the most attention and the highest price tags. Agricultural properties on acreage can also have price tags near or over $1 million. Avon Park and Lorida homes usually sell for less, but homes on signi“cant acreage or on the lakefront may sell for considerable sums, often in the millions.Wheres the most expensive real estate in Highlands County? COURTESY PHOTO9149 Lake Lynn Drive, Sebring is the most expensive listing in Sebring and is listed at $889,000. This seven-bedroom, six-bath, bungalow-style home boasts of three acres on a sandy-bottom private lake. BELL STERLINGSHOOTING | 5A CHAMBER | 5A TOWN | 3A COURTESY PHOTO109 Howey Road in Sebring oers a two-story Mediterranean-style estate home with six bedrooms and seven-and-a-half baths on “ve acres and is zoned agriculture. This listing is oered at $747,700, and it has a second home on the property. COURTESY PHOTO1208 County Road 17 North in Lake Placid is the most expensive listing in Lake Placid with a price tag of $874,999. This property oers a custom home with three bedrooms and four baths on Lake June with 0.7 acres and 140 feet of lake frontage. COURTESY PHOTO179 S. Bear Pointe Drive in Lake Placid is the second most expensive listing in Lake Placid at $779,000. This custom-built Brantley home features six bedrooms and “ve baths with breathtaking views of Lake Placid. COURTESY PHOTO4233 N. Course Lane is the most expensive property in Avon Park at $355,000. This new three-bedroom, two-bath home is on a championship golf course in gated Highlands Ridge, on the North Course. COURTESY PHOTO4226 N. Course Lane in Avon Park is the second most expensive property listed in the MLS for Avon Park with a price tag of $349,900. This three-bedroom and three-and-a-half bath home is on the second fairway of Highlands Ridge North.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 25, 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.com1. Around 70 percent of the Earths surface is covered by oceans. 2. The Challenger Deep in the Mariana Trench is the deepest known point in Earths oceans. In 2010 the United States Center for Coastal & Ocean Mapping measured the depth of the Challenger Deep at 36,070 feet below sea level with an estimated vertical accuracy of plus or minus 131 feet. 3. The longest mountain range in the world is found under water. Stretching over 40,350 miles, the MidOceanic Ridge is a mountain chain that runs along the center of the ocean basins. 4. The largest ocean on Earth is the Paci“ c Ocean, covering around 30 percent of the Earths surface. 5. About 70 percent of the oxygen we breathe is produced by the oceans. Source: natgeokids.com, geology.comDetours ahead for U.S. 27 in LPBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Motorists may want to give themselves extra time when traveling on U.S. 27 in Lake Placid Saturday and Sunday, Aug. 25 and 26 respectively. The South Central Florida Express Railroad permitted with the Florida Department of Transportation to close a portion of U.S. 27 while railroad crews repair the railroad ties on the overpass near LaGrow Road. The timing of the closures is from 7 a.m. to 7 p.m. both days. The railway will close U.S. 27 northbound and southbound between Southwest Vista Drive and Heartland Boulevard. On Saturday, the southbound lanes will be closed. The southbound lanes will detour to County Road 17 North at Lake June Road and left at Heartland Boulevard, which will connect back out to U.S. 27. On Sunday, the northbound lanes will be closed. FDOT recommends detouring left onto Heartland Boulevard then turning right onto CR 17 North, then left onto Lake June Road, turn right onto Southwest Vista Drive, which will then bring drivers back out to U.S. 27. According to Communications Specialist Joann May, all wide loadsŽ or oversized loadsŽ traveling southbound will have to make a detour at U.S. 98 or State Road 66. The northbound wide loadsŽ or oversized loadsŽ will have to detour at State Road 70. May urges motorists to be patient and pay attention while driving in the area. FDOT said the railway company did not want to risk having materials fall onto traf“ c on the highway. Lake Placid Police Chief James Fansler said there would be plenty of advance warnings ahead of the detour and the detour routes will be clearly marked. That Will Make YouSMARTER 5 THINGS By MELISSA MAINSTAFF WRITERSEBRING „ Approximately 150 residents at Fairway Pines enjoyed a Hawaiian luau on Thursday, and they feasted on a buffet, listened to live musicians and participated in a raf” e. Chef Jeff Severino prepared Hawaiian pit ham, teriyaki chicken, sesame glazed mahi mahi and sweet and spicy shrimp. The feast was completed with vegetables, salads and pies and cake for dessert. Activities Director Millie Fontain spent almost two months creating decorations for the luau. What gives me satisfaction is that the residents enjoy this,Ž Fontain said. It makes me happy to see them happy.Ž Bob Bond and his wife, Dee, sat at a table together enjoying the island music played by Floyd Lewis on his steel drums. Lewis sang KokomoŽ and upbeat luau songs while resident Marie Groves danced along with the music. Dee Bond said, I think this luau is fantastic. This lady here [pointing to Fontain] put her whole heart in it. If you look around this whole place, its totally decorated. Its not quite been three months that weve lived here, but we totally love it.Ž Ann Bond, another resident who is not related to Dee and Bob Bond, said, We have one of the best creative people [Fontain] youll “ nd anywhere. Its going to be very festive tonight.Ž Doug and Judi Meister sang and played country songs and old songs from the 1930s through 1950s, such as The Orange Blossom Special.Ž David Diaz de la Rocha, a Vitas healthcare hospice nurse who cares for residents at Fairway Pines, attended the luau dressed in Hawaiian attire. He shook his hips, danced around and hugged residents. Viola Cover enjoyed her hugs from de la Rocha and said, A lot of work went into this very nice party.Ž Last years event had to be canceled due to Hurricane Irma.Fairway Pines residents enjoy a Hawaiian luau MELISSA MAIN/STAFFFrom left: Maria Groves, Syndee Groves, Vir ginia Groves, Ernie Kuhn, May Trucano and Don Groves enjoyed the Hawaiian luau at Fairway Pines. Approximately 150 residents at the facility enjoyed the luau on Thursday, which featured live music, a Hawaiian bu et and ra e prizes. From left: Phyllis Holbert, Millie Fontain, activities director, Tina Thompson, marketing director and Ann Bond enjoyed the Hawaiian luau at Fairway Pines. Floyd Lewis played his steel drums and sang island music for the residents of Fairway Pines on Thursday. Doug Meister (guitar) and Judi Meister (mandolin) played country music and old songs from the 1930s, 1940s and 1950s for the residents in assisted living at Fairway Pines. adno=3595139 RE-ELECT EXPERIENCECOUNTS adno=3602377 PaidandApprovedPoliticaladvertisementbyJackRichie.RepublicanforCountyCommissioner.District4 DevelopA ordableRentalHousing PreserveLakes&Environment EnhanceVeteransServices ImproveFutureTransportationCONTINUING COMMITMENT SERVING HIGHLANDS COUNTY SINCE 1987 YOUR COUNTY COMMISSIONER SINCE 2010 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3605993

PAGE 3

www.highlandsnewssun.com August 25, 2018 | HIGHLANDS NEWS-SUN | A3By MARC VALEROSTAFF WRITERSEBRING „ The School Board unanimously approved the employment contracts of both the teachers union and the school support union employees and the salary schedule for the 2018-19 school year. Despite the unanimous vote on the salary schedule, one School Board of Highlands County member didnt completely approve of all the salary increases in the document. After a motion was made to approve the salary schedule, School Board Member Donna Howerton attempted to amend the motion citing the reorganization in 2017 of the top administrators at the district of“ce. She said that with the reorganization some administrators netted a $10,000 pay increase by moving up from a director position to the newly created assistant superintendent positions. She believed a 4 percent increase on top of the $10,000 increase was not warranted and wanted to make it a 3 percent pay increase. But, no one seconded her motion to amend the salary schedule. Highlands News-Sun asked Florida Education Association area representative Jim Demchak to summarize the salary increases in the new contracts. The teachers received a salary scale adjustment to bring Highlands in line with surrounding counties for starting pay, which had a base pay increase of $2,000 to $39,000. At the top of the salary scale the increase was $1,500, he said. The support staff increases were based around the salary study that was done for the School Board, Demchak noted. Despite transportation salaries increasing approximately 10 percent, they are still the lowest paid south of Interstate 4. The same increase (about 10 percent) was for food service, but that raise does not come out of the General Fund so it has no effect of the school budget, he said. The rest of support staff had 3 percent added to steps, Demchak said.School Board approves union contracts/salary schedule DEMCHEK Mark Palmer Memorial scholarshipAVON PARK „ The Highlands Seminole Club is accepting applications and essays now through Aug. 31 for the Mark Palmer Memorial Scholarship. This award is for students who have been accepted to Florida State University and have graduated from a Highlands County high school. For more information, email Erin at mantarayjeep@gmail.com or visit the Facebook page @highlandsnoles.Democratic Womens Club to meetSEBRING „ The Democratic Womens Club of Highlands County will have its next meeting at 10 a.m. today at DEC Headquarters, 4216 Sebring Parkway next to Ruby Tuesdays. Meet and greet begins at 9:30 a.m. Celebrating Womens Equality Day, Sunday, Aug. 26. For more information, call Susie Johnson at 863-385-0008 or the DEC of“ce at 863-385-8601.Learn more about small businessSEBRING „ The Third Annual Lake Life Home Show will take place 10 a.m. to 1 p.m. today at Bert J. Harris Jr. Agricultural Center, 4509 George Blvd. in Sebring, presented by Business to Business. Wondering what business to turn to for selling your home, getting a hair cut, home health for your family, or an attorney for needed documents? Come and spend time getting to know some of the small businesses that make a living in Highlands County a dream come true. See live demos, enjoy refreshments and win prizes, all for free.Free essential oils classSEBRING „ There will be a free essential oils class from 2-3 p.m. today at the Sebring Public Library, 319 W. Center Ave. in Sebring. Light refreshments will be served. One door prize per session. For more information, call Nicole at 540-742-2381 or email imashrout@gmail.com.Parrot Heat PhlockingLAKE PLACID „ The Heartland LakeSharks are hosting a party for fans of Jimmy Buffet from 3-6 p.m. Sunday at Bo Davids, 131 Sun N Lakes Blvd. in Lake Placid. The party will feature music by Rich McGuire. The price of admission are any items for the RCMA. Open to the public.Orchid Society to meetSEBRING „ The Orchid Society of Highlands County will hold their monthly meeting at 7 p.m. Monday, Aug. 27, at the Sebring Civic Center, 355 W. Center St. There will be a silent auction as well as many types of orchids up for auction. Open to the public. For more information, call Glen at 863-471-6171.Ribbon cuttingLAKE PLACID „ Join State Farm Agent Terry Conley for a Ribbon Cutting event at 9 a.m. Thursday, Aug. 30, at the new State Farm of“ce at 139 Tower St. in Lake Placid. For more information, call the of“ce at 863-465-1642.SFSC closed for Labor DayAVON PARK „ SFSC and its campuses in Highlands, Desoto and Hardee counties will be closed in observance of Labor Day, Monday, Sept. 3. The college will reopen Tuesday, Sept. 4.VFW open houseSEBRING „ The Sebring VFW Post 4300 will hold a membership drive/open house on Labor Day, Monday, Sept. 3, at its Post, 1041 Lakeview Drive in Sebring. Music provided by Chrissy from 1-4 p.m. and George Durham from 5-8 p.m. Food available including barbecue pulled pork sandwiches, baked beans and more at minimal cost. Food served 11 a.m. to 6 p.m. Raf”es and prizes all day. Membership information available. Open to the public. For more information, call 863-385-8902.NEWS BRIEFS TODAY American Legion Post 25 in Lake Placid „ Burgers 11:30 a.m. Chips ahoy 1 p.m. 1 p.m. Texas holdem 1:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ SAL breakfast 8-10 a.m. Roadkill 3 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Wild card bar poker 4-6 p.m. Queen of hearts 7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring „ Karaoke by Jody 5-8 p.m. Food 5-6 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Breakfast 8-11 a.m. AYCE $8. Crockpot surprise 4 p.m. $3. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Omaha 1:30 p.m. Food available at the bar. Call 863-465-2661. Elks Lodge 1529 in Sebring „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Heartland Horses Volunteer Day 2018, 8 a.m. to noon. Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Steak by the ounce. Raisin Cain. Rock & Roll. Call 863-465-0131. Moose Lodge 2259 in Sebring „ Poker 9 a.m. WOTM Moose ribs dinner. Gary & Shirley 6-9 p.m. King of hearts 7 p.m. Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Hills Association „ Pancake breakfast the second Saturday of each month, 8-10 a.m. AYCE for $6. Call 863-382-1554. SUNDAY American Legion Post 25 in Lake Placid „ Cafe 3-7 p.m. Chips ahoy 3-5 p.m. Alan Chamberlain 5:30-8:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park „ Euchre 1:30 p.m. Left, right, center 3 p.m. Food available. Call 863-453-4553. American Legion post 74 in Sebring „ NASCAR Sunday. Sports package all day. Call 863-471-1448. AMVETS Post 21 in Sebring „ Pool tournament 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Call 863-385-8902. VFW Post 3880 in Lake Placid „ Poker 1:30 p.m. Food available during poker, check at Post. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Charity bingo 6 p.m. Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Johnny 5 karaoke. Moose Legion sodas and burgers. NASCAR. Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ KJ karaoke. Moose Legion burgers and dogs. NASCAR. Call 863-465-0131. Moose Lodge 2259 in Sebring „ Earls Pit stop NASCAR 2 p.m. Birthday bash, bring covered dish to share. Megasoundz 5-8 p.m. Call 863-655-3920. Sebring Recreation Club „ Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Hard Candy (band) „ Playing at the Wild Hawg every Sunday, 4-8 p.m.COMMUNITY CALENDAR want a building that could house the Lake Placid Police Department as well. Chief of Police James Fansler has commented in public meetings that he does not want to leave the heart of the community and would prefer to remain near the three schools in town limits. Greater Lake Placid Chamber of Commerce Board President Bill Brantley is urging citizens to show up for the Wednesday meeting. Typically Town Council meetings are not well attended, even with hot-button issues being discussed. Chamber members feel very strongly about the issue and want as many residents as possible to attend the meeting „ no matter what their opinion is „ and give direction to the council, Brantley said. The towns website has four options listed: € The former SunTrust Bank building at 611 E. Interlake Blvd. Purchase price is $750,000 with a renovation estimate of $300,000. The square footage is 4,938 with an extra 1,170 gained by enclosing the drive through. The building sits on 1.72 acres. The total estimated cost would be $1,050,000. € Option two is town property on Dal Hall Boulevard. The town owns a 3-acre parcel but would have to purchase additional acreage to have access to the property on Dal Hall Boulevard. The land price is $171,000. A new Town Hall building between 6-8,000 square feet is priced at $1.6 million. Total estimated price would be $1,7 million. € Option three is the CenterState Bank-owned property that was a church on over 14 acres with 17,502 square feet for $995,000. The renovation price is $200,000 for an estimated total of $1,195,000. This property is off U.S. 27 outside of downtown but in town limits. € Renovate the current Town Hall. The cost is estimated at $400,000. According to the towns website, there is nearly 4,000 square feet currently and an addition could add another 1,674 square feet. Another concept is to take the building designs from option 2 and build a new building next to the current Town Hall. The property sits on 1.69 acres. The estimate total would be $1.6 million. Brantley said the chamber of commerce is against the purchase of the church and its property but he admits its a great deal. However, the chamber vehemently opposes the removal of Town Hall from the downtown area. The church and its property are within town limits because it has been annexed in. It is a good deal; its a great deal,Ž Brantley said. But the “rst thing anyone talks about with real estate is, location, location, location. It is the wrong location. I just think we need people to know.Ž Brantley says if the council does not pay attention, members could end up voting for something the townspeople dont want. At the Wednesday public meeting, all of the properties will be presented and presumably the price tag for each option will be discussed. Town Administrator Phil Williams said the meetings agenda is on the town website, lakeplacid”.net. Citizens have the right to speak at any town public meeting. Time is limited to three minutes unless the majority of the council approves to alott more time to an individual. To ensure time is saved, call the Town Hall at 863-699-3747 to be added to the public comments section of the meetings agenda.TOWNFROM PAGE 1A adno=720072

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 25, 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.Highlands precincts are happiest precincts in the worldWow, in nice big print on the front page of our newsŽ paper is the title: Weapons Concerns Raised at PollsŽ. Nice job making people uneasy at election time. I am a poll worker here in Highlands County, have been for three years now, and have also served in the United States Navy. I know my way around a weapon, how to defuse a volatile situation, and never have I felt uncomfortable in any way around any of our 25 polling precincts. It is bad enough that for some inexplicable reason many of the citizens of our country are acting like Linda Blair in the 70s movie The Exorcist,Ž spewing, cussing and thrashing about like a demon has entered them, but to fan that flame and scare people by saying Weapons are a concernŽ is yet one more reason why level-headed citizens cannot possibly take news as being anything other than fake. As a matter of fact, trained deputies have been stationed at polling precincts since approximately 2006. Any time you have a congregation of people from varying backgrounds gathering together in a competitive, passionate event there will be a reminder to check your weapons at the door. Do we not check our weapons at concerts, ball games, Disney? If the Happiest Place on EarthŽ has deputies on duty and checks your bags, why would the news make it seem like voting has become dangerous? I challenge your team of writers to create more positive headlines and stories instead of taking the easy way out by scaring people and spinning things in a negative light.Shannon M. Burrows SebringYes, much of it is fake newsNoted the headline concerning the murder of the Iowa college student, the individual charged was identi“ed in the headline as an immigrant.Ž He is an illegal immigrant,Ž a fact which puts a completely different perspective on this incident. Purposefully slanted, incomplete facts are inaccurate and in the modern vernacular fake news. And the pundits continue to wonder why a majority of Americans do not trust the mainstream media.Harold Day Lake PlacidAnger should be directed at injusticesIm writing in response to the editorial addressing athletes kneeling during the national anthem. I do not see this act of non-violent protest as a disgrace but as a sign that our nations ways of addressing injustice are active. Players are kneeling not as a form of disrespect but as a way to unsel“shly use their platform. By kneeling, they are bringing to national attention the reality that black/ brown men and boys (many who have been unarmed) are still being unjustly and violently treated by those in power and authority. We, as a nation, should not be angry that these athletes are kneeling. We should be angry that these injustices are still happening.George Miller SebringYOUR VIEW One of the promises I made to myself when my granddaughter Lavinia was born was that I would not turn this space into an All Lavinia, All the TimeŽ place. I “gured people might want to read about topics other than how cute my grandbaby is. She turned 20 weeks old yesterday, and I think Ive shown remarkable restraint under the circumstances. So get ready for a baby column. If thats not your thing, read the comics or something. I wont be hurt. You have to understand something about me. When I see a baby, I go from an intelligent and coherent woman to someone who babbles in baby talk and silly attempts to win a smile. It is no different with my granddaughter. In fact, its worse, because when she was born she quickly got attached to my heart. In this grandmas opinion, Lavinia is an adorable baby. She has a heart-shaped face and a smile that would melt the stoniest heart. Shes more than doubled her birthweight but, as a friend of mine said, shes still a little peanut. If she let me, I could hold her all day. Sadly, she probably wouldnt let me. Lavinia is a mommas girl through and through. While we are at the point I can hold her for longer periods of time, there are other times only Mommy will do. And Lavinia will quickly make that known. Loudly, even. I am blessed that Amanda posts pictures at least once a week of the baby so I can get my “x in. John and Amanda live a little over an hour away, which is far enough away that trips need to be set up. Thankfully, as long as they have notice, the kids are pretty good about letting us invade. Their house is “lled with cheerful chaos. You see, before they had Lavinia, the kids had three dogs and two cats. The animals stayed and have adjusted to the new little life among them. John believes that the dogs think shes a new member of the pack. They can be protective, hanging around her. That is not without its hazards, as one of them discovered when Lavinia got hold of his ear and pulled. But if I remember correctly, this particular puppy mangled one of her toys and licked her feet, so maybe this was payback. Im not saying it was a good thing to do, mind you, but babies learn these rules eventually. Shes only 20 weeks old, give her time. Lavinia loves to be sung to, according to her mom. I am once again taking familiar tunes and making up my own words to them, just like I did when her daddy was young. I am working hard to earn smiles from her, because I am addicted to that toothless grin. And I love watching my oh-so-serious oldest son interacting with his daughter. You have to know that at one point in his teenage years John swore he was going to be a hermit. But now, this young man who once posted a picture of a baby with nutritional information on its forehead (I am not kidding) plays and interacts with Lavinia in ways that move me deeply. Watching him is a treat in and of itself. I was told being a grandmother was different from being a mom. All jokes aside, there is truth to the statement. I cant fully describe it, but theres a special tie between me and Lavinia. One I hope gets stronger as she gets older. So thats my grandbaby column. I hope you enjoyed it. And fair warning … it probably wont be 20 weeks before theres another one. After all, theres a lot more I can say about my cute grandbaby. Talk to me if you want to hear 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 grandbaby columnLAURAS LOOKLaura Ware Democrat ticket for Florida House District 55Two Democrats are on Tuesdays primary ballot in hopes of being named the challenger to go head to head with State Rep. Cary Pigman (R-Avon Park) in the November General Election. Either Audrey Asciutto of Sebring or Nicholas NickŽ Mrozowski of Okeechobee will face Pigman for the Florida House District 55 seat. Audrey Asciutto is a buyers agent with the Dell Real Estate Team, where she has worked since November 2015. Shes a member of the Highlands County Indivisible and has served as chair of the Highland Democrat Club. She successfully lobbied the Highlands County Board of County Commission to provide meeting space for Solar United Neighbors of Florida to host solar cooperative seminars. Nick Mrozowski is a seventh-grade language teacher at Yearling Middle School in Okeechobee. He advocates for higher public education funding, which he notes as $3,000 per person below the national average, as opposed to pushing for private schools. He also says while local communities have brought in business, many of the businesses are low-wage jobs. He wishes to get bigger businesses to open in central Florida. Audrey Ascuitto seems focused on some speci“c issues but when asked last week at the Highlands News-Sun Political Forum about funding, she said funding was needed for everything. As to where that funding would come from or what could be cut in the budget to provide funding werent part of the discussion. We understand how easy it is to get lost in your notes, but Ascuittos reliance on her notebook made her answers to questions seem rehearsed. Questions were asked by the Highlands News-Sun staff as well as from the audience, and at times the answers she gave didnt match up with the questions asked. Her ability to stay focused on the subject before her is a concern for an elected of“cial that we all rely on at the state level. Nick Mrozowski seemed to be more focused on the questions being asked and had genuine answers. When asked about the states responsibility in helping the citrus industry, Mrozowski said he would like to see the state give growers more opportunities and/or provide a subsidy and assistance for growers to move into another industry if they have the opportunity to do so.Ž Ascuitto agreed with him. It was quite apparent through the evening and in many of Asciuttos presentations that her focus is on bringing more solar energy to Florida, but as a state elected of“cial, that cant be her only focus. She has to let us know other ways she plans to help us. We have no doubt that Asciutto knows how to work a crowd. Weve seen it happen. Mrozowski went to school in Sebring and lives in Okeechobee. To many of us, he is a stranger. Wed like to know more about him and, if elected, see him get more involved in Highlands County. They both have a lot of strengths and oftentimes elections are hard to decide. In this case, we feel the Democrats choice for the Florida House District 55 seat will be close no matter what. While we predict that it will be close race, the Highlands News-Sun feels that Nicholas NickŽ Mrozowski has presented a strong case to be elected for the Democrat representative to face Cary Pigman in November.

PAGE 5

www.highlandsnewssun.com August 25, 2018 | HIGHLANDS NEWS-SUN | A5CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Knot remover 8 Not pointless? 15 Took too many courses? 16 MarvelousŽ 17 Sent along 18 One pulling his weight around Christmas 19 Caper 20 Stuff on the deck 22 Proactiv target 23 European underground nickname 25 Forbids 26 Flood insurance, once upon a time 29 Copycats talent 30 Alley goop 31 Toasting candidate 33 Grizabella the Glamour Cats solo 36 Single from Dylans Blood on the TracksŽ 38 Some navels 39 Puerto Ricos __ de Morro 40 Hosp. sections 41 Warehouse supplies 42 Darn things 43 Vince with 18 CMAAwards 45 Lacking versatility 47 Raised eyebrow, e.g. 48 Nine Inch Nails founder Reznor 49 Stomach 53 Brewery sugar 55 Where old records may be kept 57 Congo line? 58 Do an inside job? 59 Fair rewards 60 Small restaurants DOWN 1 Brothers & SistersŽ matriarch 2 Square 3 Gael, for one 4 Nocturnal Asian snake 5 Singer ranked #10 on Rolling Stones list of the 100 Greatest Artists of All Time 6 Sporty truck, briefly 7 Framework for retiring 8 Yowza!Ž 9 Honestly!Ž 10 Matching 11 Torontos prov. 12 Party bites from the toaster oven 13 Maroon at a chalet, maybe 14 Coppers 21 Hybrid roast 24 Olympic gear 25 Film fawn 26 Basic studio class 27 DeadpoolŽ actor Reynolds 28 Group concerned with good breeding 30 Campers anchors 32 Speakeasy circulator 33 Bungle 34 Word with home or slide 35 Stinging response 37 House coat 41 Ugly looks 43 Xbox devotee 44 Kirkuk native 45 Name on The Magnificent AmbersonsŽ theater p oster 46 Pulitzer-winning film critic 48 Terrys role in the original Wizard of OzŽ 50 Structural beam 51 Inflict on 52 Theyre split 54 Check for drinks 56 Org. with an Odd NewsŽ web p a g e Fridays Puzzle Solved By Patti Varol and Doug Peterson 8/25/18 2018 Tribune Content Agency, LLC 8/25/18Hospital Lake Placid Thursday night where Dupree was being treated for a gunshot wound to his foot. Dupree was later transferred to Tampa General Hospital. The of“cers received information from the victim that the incident happened at 121 Sirena Drive. A search of the Highlands County Property Appraisers website shows the property is owned by Ronald and Cynthia Bell. When of“cers arrived at the home, they found blood evidence in the driveway.Ž In a press release, Police Chief James Fansler said of“cers were concerned other victims might be in the house. Of“cers attempted to make contact with the residents but no one answered. The of“cers entered the home under exigent circumstances,Ž the release states. Upon entering the home, of“cers found four “rearms, scores of ammunition and what appeared to be illegal narcotics, several smoked marijuana cigars called roachesŽ and other unknown substances in plain sight, an arrest report states. When the unknown substance was “eld tested, it tested positive for heroin. There was a lot of blood outside and we needed to make sure there were no other victims,Ž Sgt. Stuart Troutman said. No one answered the door but we were able to contact the property owner [Bells mother] who was just down the street.Ž Bell and Sterling were found in the master bedroom inside the house. Bell was taken out of the room but Sterling remained under the bed covers and would not respond to of“cer commands. Sterling was detained at gunpoint and placed in handcuffs, the arrest report states. Both Bell and Sterling were arrested and taken to the Highlands County Jail. While making sure no one else was in the home, of“cers looked under all of the beds in the home. They found a Mossberg 500 and Hi-Point 4095 “rearms in the master bedroom. In the guest bedroom, they found a Stevens Model 62 and Keltec P11 “rearms. An of“cer observed that Sterling was tired and confused; the of“cer asked him what he was on, the arrest report indicates. Sterling admitted to drinking alcohol and taking narcotics, smoking weedŽ and using MDMA, or Molly.Ž Bell has an open case for sexual activity with a minor and child abuse. She will appear in the countys courthouse on Sept. 6. In 2009 she was charged with driving with a suspended license. Sterling was arrested for domestic battery on April 4, 2018; arrested for driving without a license on Nov. 11, 2017; on March 5, 2012 for resisting/obstructing an of“cer without violence; and on Dec. 27, 2011 for sale and possession of cannabis and using a two…way communication device to facilitate a felony. The shooting investigation is ongoing. Anyone with information about this case should contact Sgt. Troutman or Of“cer Nick McGehee at 863-699-3757.SHOOTINGFROM PAGE 1AHorses was founded in 1998 on the vision and aspirations of Sandy Kuhn, who believed that by using horses to challenge perceived limitations of children and adults with disabilities that those individuals would learn and grow, therefore improve their lives tremendously. The outgoing board members were recognized: President Aaron Jahjah, Co-Vice President Patti Brock, Co-Vice President Lorrie Key and Director Justine Devlin. The incoming board members were introduced: Little Italy owner Benny Fishetti, South Florida State College Director of Institutional Communications Melissa Kuehnle, Fairway Pines Marketing Director Tina Thompson and Olympic Restaurant owner Maria Tsakalos. Jahjah noted that Karos has now served more than a year and a half as the chambers executive director. He has exceeded our expectations of leadership, business, marketing, chamber membership increase (over 20 members) and community relationship building,Ž he said. His dedication and involvement with the city and his giftedness in creating commerce is a growing passion displayed through his daily work ethic.ŽCHAMBERFROM PAGE 1A MARC VALERO/STAFFLead Pastor Bill Breylinger, lef, accepts the Lifetime Achievement Award for the Union Congregational Church from Avon Park Chamber of Commerce Executive Director George Karos. Bonnie Williamson accepts the Community Involvement Award for Heartland Horses Equine Activities & Learning from Avon Park Chamber of Commerce Executive Director George Karos. Sacara Tyler accepts the Beauti“cation Award for Jimmys Flower Shop from Avon Park Chamber of Commerce Executive Director George Karos. STATE BRIEFS Man found guilty of threatening to kill judgeDAYTONA BEACH „ It took a jury just 30 minutes to “nd a Florida man guilty of threatening to kill a judge who ruled against him in his custody case. The fact that Alan Miller McCarty continually interrupted the proceedings by screaming, shouting and cursing the legal system may not have helped his case. The Daytona Beach News-Journal reports that jurors couldnt help but hear McCartys insults after he had been banished to an adjacent room to watch Thursdays proceedings through oneway glass. Now hes not only lost his children, hes been found guilty of making threats against public of“cials. He faces up to 40 years in prison when hes sentenced Oct. 12.2 get life sentences for fatal drive-by that killed toddlerJACKSONVILLE „ Two Florida teens have been sentenced to life in prison for a 2016 driveby shooting that left a toddler dead. The Florida TimesUnion reports that 19-year-olds Henry Lee Hayes and Kquame Riguan Richardson were both sentenced Thursday. They were found guilty last month of charges including “rst-degree murder by separate juries. Both were juveniles at the time of the shooting, so their cases will be eligible for review in 25 years. Authorities say 22-month-old Aiden McClendon was fatally shot in Jacksonville in January 2016. Investigators say Aidens teenage cousin was targeted by rival gang members.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 25, 2018 www.highlandsnewssun.com LOCAL SPORTS Special to Highlands News-SunWith this weekends doubleheader of races at Canadian Tire Motorsport Park comes the “nale of another captivating season of Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama competition. The 12-round season has seen its fair share of unforgettable victories mixed with bouts of heartache, in addition to some learning experiences scattered along the way. And theres no doubt that the “nal pair of races … scheduled for Saturday at 2:50 p.m. ET and Sunday at 9:45 a.m. and streamed live on IMSA.tv … will provide more of the same before championships are handed out. The end of the season, however, doesnt only mean titles and awards. For several drivers in the Porsche GT3 Cup Canada paddock, it also signi“es the end of their rookie year in the series and a chance to re”ect on their experience thus far. As a rookie this season, its been helpful being part of a strong team,Ž said Michael Di Meo, driver of the No. 35 Porsche. The Policaro Motorsport / SportsCarBoutique team has been great in sharing their knowledge and providing all the support that Ive needed in getting familiar with the car, the tracks that Ive never raced on and getting up to speed.Ž Di Meo isnt the only rookie in the Policaro Motorsport / SportsCarBoutique camp. His teammate, Jeff Kingsley in the No. 16 Porsche is also a “rst timer in Porsche GT3 Cup Canada. Exciting, challenging, and prestigious are three words that come to mind when trying to describe the feeling of driving a Porsche GT3 Cup Car in the Porsche GT3 Cup Challenge Canada,Ž said Rookies reflect on their first year in the seriesPorsche GT3 Cup Canada season finale is on tap IMSA PHOTOAnother captivating season of Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama competition wraps up this weekend.Sign up for the Skyway 10KSpecial to Highlands News-SunTAMPA, Fla. … Registration for the second annual Skyway 10K is scheduled to open on Sep. 13 at 1 p.m. Eastern and the event is expected to sell-out quickly. The top changes for the Second Annual Skyway 10K are: Increased number of waves to reduce the congestion on the bridge. New awards for King and Queen of the Hill „ a timed race up the incline of the bridge. Improved coordination with the City of St. Pete Police and Tampa Bay Rays to ease parking congestion on both Saturday and Sunday. New iPhone/Android app to keep you updated on Race Day including live parking suggestions. Improved race shirt sizing. Redesigned bus boarding queues for easier loading and post-race unloading through the medal and food areas. Option to have your race packet mailed to you. Bleacher seating at Tropicana Field around the jumbotron for friends and family to watch the CBS live coverage. GoPros now allowed on the bridge. Virtual Racing … details available later this year. The inaugural Sunshine Skyway 10K Bridge Run raised $560,000 for the Armed Forces Families Foundation, meaning 100 percent of every registration fee dollar is going to fund projects to support the families of our service men and women. The sold-out inaugural Skyway 10K took place on March 4 and was an overwhelming success. Participant registration for the run across the Bob Graham Sunshine Skyway Bridge realized its targeted 7,000 participant capacity only “ve days after being announced. It was the “rst running event across the Skyway Bridge since it opened in 1987. In all, people from 40 states, three countries and all “ve branches of the United States armed forces participated in the run. As planned, 100 percent of the proceeds from the Skyway 10K are going to bene“t the Armed Forces Families Foundation, a 501(3) non-pro“t organization that provides 100 percent of the funds they raise back to projects that help our military service men and women and their families. Additionally, plans are in place so all registration fees from next years race will continue to support the Armed Forces Families Foundation. The annual run begins on I-275 at the rest area just south of the Skyway Bridge and ends at the rest area on the North side of the bridge, which equals 10 kilometers or 6.2 miles. Anyone interested in volunteering for or sponsoring the second annual Skyway 10K can learn more by visiting skyway10k.com or emailing info@ skyway10k.com. About the Skyway 10K The Sunshine Skyway 10K Bridge Run is the only annual bridge run across the iconic Bob Graham Sunshine Skyway Bridge. The “rst run took place on March 4, 2018 and the second run is scheduled to take place in early 2019. The Skyway 10K bene“ts the Armed Forces Families Foundation, with 100 percent of all registration fee dollars. This year, the Skyway By Special to Highlands News-SunWADDINGTON, N.Y. „ Giant limits of smallmouth bass exceeded expectations during Thursdays opening round of competition as Matt Lee of Guntersville, Ala., weighed a tremendous 27-pound, 12-ounce limit of smallmouth bass to take an early lead at the Huk Bassmaster Elite at St. Lawrence River presented by Black Velvet. Lees staggering limit, anchored by a behemoth 6-plus-pound smallmouth, is the heaviest single-day smallmouth limit in Bassmaster Elite Series history. With so many big smallies coming in, its worth mentioning that a four-day total consisting of only smallmouth topping the 100-pound mark has never been caught during an Elite Series event. New records could be set at Waddington this week, as 52 “ve-bass limits exceeding the 20-pound mark were brought to the scales Thursday. Thats an unprecedented number „ and nothing short of impressive. A “rst-place prize of $100,000 will go to the winner after four days of competition „ and since Lee has never claimed an Elite Series victory, he is looking to expand his lead during Fridays second round. He can also earn more valuable points in the Toyota Bassmaster Angler of the Year race. This tournament marks the conclusion of the 2018 regular Elite Series season. The Top 50 anglers in the points race will advance to the AOY Championship scheduled for mid-September on Georgias Lake Chatuge. What an amazing day,Ž Lee said. Things literally went perfectly for me Lee leads Bassmaster Elite event BY SEIGO SAITO./B.A.S.S./Matt Lee took the lead on the “rst day of the 2018 Huk Bassmaster Elite at St. Lawrence River presented by Black Velvet with a total of 27 pounds, 12 ounces.Angler on top at St. Lawrence River Knights blank Blue StreaksBy RUTH ANNE LAWSONSTAFF WRITERSEBRING „ The Sebring Blue Streaks were overwhelmed in their season opener against the East Ridge Knights on Thursday. The Knights defeated the Blue Streaks by scores of 25-18, 27-25 and 25-15. This really showed our weaknesses,Ž said Sebring Coach Venessa Sinness. We did not execute. We struggled to serve and that killed us tonight. We could not pass the ball and if you cant pass the ball you cant establish the middle. I think Johneisha Rowe was set four times tonight. You go into the locker room and ask the girls what happened. We have only been practicing for four weeks but Wednesdays practice was awesome, probably the best practice we have had. What changed? Do we go in with the mindset that they are a good team and we are going to lose or they are a good team and they are going to make us better? That mind set has to be there. It is the mental part of the game. They are not a better team than us. If we would have played like we did against Lake Placid it would have been a completely different game. Im not saying we would have won but we would have played with them.Ž East Ridge jumped to an early 6-2 lead in the “rst set, but Sebring rallied to take the lead when Sebring loses first game of the season to East Ridge RUTH ANNE LAWSON/STAFF Sebrings Johneisha Rowe (6) and Courtney Webb (1) jump to block the ball hit by East Ridges Skyler Ralstin during Thursday ni ghts seasonopening match. The Blue Streaks lost to the Knights in three sets.RUN | 7A RUTH ANNE LAWSON/STAFFSebrings Ashley Bible tries to dig a hard shot during Thursdays match against East Ridge.SEBRING | 7A BASS | 7A IMSA | 7A

PAGE 7

www.highlandsnewssun.com August 25, 2018 | HIGHLANDS NEWS-SUN | A710K raised $560,000 for military families. Armed Forces Families Foundation The Armed Forces Families Foundation, together with participating Taco Bell and IHOP restaurants, are proud supporters of Americas armed forces and their families. Since 2006, the Armed Forces Families Foundation has raised and given back more than $2 million. One hundred percent of every dollar raised goes directly toward projects to help those who protect our freedom. For more information, please visit http://www.armedforcesfamilies.org/RUNFROM PAGE 6A Emily Bible sparked a run that included an ace to give the Blue Streaks a 9-8 lead. The Knights pulled ahead and built on that lead to roll to the 25-18 win. We have a lot of young girls on the team,Ž Sinness said. I have frustration with Jade Sinness and Emily Bible because they are my senior leaders but there is only so much they can do. If you cannot establish Johneisha then she mentally goes away too. It is a mental mind game and we have to be able to control. Once the season goes on we should be able to establish that and make it better.Ž Sebring came out strong in the second set as Bible served a threepoint run, that included two-aces, for a 5-1 lead. East Ridge rallied to tie the game at 8-8. Carly Webb went back to the line to serve for the Streaks and went on impressive “ve-point run, that included two-aces, that brought the score to 15-10. Allie Cannady and Courtney Webb each got a kill and Sinness added an ace that helped Sebring extended its lead to 22-17. Sebring was up 24-23 but the Knights rallied to tie the game at 25-25 and won the next two points to claim the 27-25 victory. East Ridge dominated set three. At the start of the set Carly Webb went on a two-point run that included an ace. The Streaks were unable to establish a run and only moved ahead a point or two at a time. East Ridge kept the pressure on and cruised to the 25-15 win to clinch the match. We will practice before our next game,Ž said Sinness. It is not really about doing plays its about touching the ball and getting back to the basics. We are going to work on our communication a lot. We are going to do drills that will allow them to work on communication and trust. Now a days in society you see kids looking at their phones and not communicating face to face and you see it in athletics now, so now as coaches we have to do drills on communication and team building. It will be good to see what we do after a loss like this. There was a lot of frustration on their faces and it was almost like they were defeated before they even stepped on the court. It was frightening and I dont know if they were intimidated or what.Ž Sebring will have a chance to work things out before its next match against the Okeechobee Brahmans on Thursday.SEBRINGFROM PAGE 6A RUTH ANNE LAWSON/STAFFSebrings Reagan Scott (12) dives for the ball with Jade Sinness (9) and Johneisha Rowe (6) looking on during Thursdays match against East Ridge.today, and that seldom happens in this sport. On every spot I “shed today I caught a big one, and plenty of them. It was amazing.Ž Lee has the lead by over a pound, and he is con“dent the bite will stay consistent if the forecasted weather also remains consistent. For some reason, I have a better batting average on “sheries that turn into slugfests,Ž Lee said. I dont know why that is, but you wont hear me complain about it. I cant say duplicating todays weight is possible, but from what I saw today, its certainly not impossible. Im excited to get back out there and make it happen.Ž Tennessee veteran pro David Walker also enjoyed a fantastic day that produced a “ve-bass limit that weighed 26-8. I really dont know what to say. I absolutely cant believe that happened,Ž Walker said. That was, without a doubt, the best day of smallmouth “shing Ive ever had. Im so happy.Ž Just like Lee, Walkers day went perfectly. So many times in this sport, things happen beyond your control that affect the outcome of your time on the water,Ž he said. Not today. Every decision I made worked out, and I really hope my luck continues into tomorrow.Ž Second-year pro Tyler Carriere of Louisiana will begin Fridays round in third place after weighing 26 pounds of smallmouth. I knew catching a big limit over 20 pounds was possible after my practice,Ž he said. But today was certainly beyond my expectations. My bite lasted all day long, and I was able to make a key upgrade in the afternoon to help push my weight up another pound. Im very happy with the results, and Im ready for tomorrow.ŽBASSFROM PAGE 6AKingsley, an Ontario native. It has been a huge honor to be competing in such a series that is renowned for its great racing entertainment and historic accomplishments.Ž And if theres one thing Kingsley has noted over the course of his “rst year, its that experience can be everything. The youngster takes a cue from championship leader Zacharie Robichon who is wrapping up his third year in in the series. The championship standings show that the more experience you have in the car the quicker you seem to be,Ž Kingsley added So as a rookie, the challenging part is trying to break that barrier and be up at the front as quickly as possible. There is never a dull moment in the Porsche GT3 Cup Challenge and I hope to put on a great show for everyone watching.Ž Much like Di Meo and Kingsley, Stefan Rzadzinski in the No. 8 DFC Motorsport / Speedstar Motorsport race car recognizes the prestige of racing in the Porsche one-make series, while also accepting its challenges with a little help.IMSAFROM PAGE 6A adno=3605508 8:30 am Shotgun Start Qualifying Tournament Cost: Sun N Lake Golf Club Members $30 All others $50Additional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cliff Yeazel at 863-386-5844 HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply € The Blue Lagoon Saloon € Lampe & Kiefer Florida Lakes Surgical € The Palms of Sebring € Lakeshore Mall € Turner Furniture € Ideal Golf Play any or all of the participating courses for your chance to qualify for your spot in the June 30th GOLF COURSE GOL F C OUR SE August 4th July 28th August 18th September 8th July 7th GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament July 14th July 21st l l hldhdd Championship Tournament Will Be Hosted at River Greens Golf Course on September 15, 2018 Championship Prize Awarded to both the Mens and Womens Division Champion. Each will receive a...*Cruise includes inside cabin, all meals, port charges and taxes. Cruise to be used in 2019 5 Night Western Caribbean Cruise for 2 Championship Tournament Sponsor Register now for the “ ne qualifying Tournament SEPT. 8 TH at Sun N Lake Golf Club.CHAMPIONSHIP TOURNAMENT HOLE-IN-ONE PRIZE SPONSORED BY BE THE FIRST TO MAKE A HOLEIN-ONE ON HOLE #17 DURING THE HEARTLAND GOLF CHAMPIONSHIP AT RIVER GREENS GOLF COURSE ON SEPT. 15, 2018 AND WIN A BRAND NEW STAR CLASSIC 36 GOLF CART! *COLOR OF GOLF CART SUBJECT TO CHANGE AB Carts FEATURING A Full-Line of Cart Accessories! PROVIDED BY & Cruise & Tour Supermarketadno=3593305 Sponsored by adno=3601820 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

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 25, 2018 www.highlandsnewssun.com adno=3599962

PAGE 9

FAITH FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, August 25, 2018 Do your dutyI dont remember the details, but I recall feeling betrayed and slighted at the news. I bemoaned my situation to my Dad. He bent his ear and his heart to me. Not ignoring my feelings, but also not giving into a pity party on my part, he simply said, Do your duty.Ž Thats it!? Do my duty? But what about my hurt feelings? I thought. He said, Even though your feelings hurt, doing the right thing in response will give you Gods peace and your feelings will heal.Ž I fought the inclination to ignore Dads advice and give into what I felt I deserved in the situation. But, the Spirit of God wouldnt let me wallow in unforgiveness and despair. So, I did the right thing. It involved not taking a sel“e of my own situation and, rather, purchasing a gift for that person. I had to rid myself of feeling like the gift was undeserved and enter into the happiness of another. Doing my duty involves my motivation. If I simply do my duty out of obligation, I am no better than the one who hurt me. My response is false and the only good I feel is my hand giving me a pat on the back. However, if I see doing my duty as an opportunity to put what I believe into practice, then God pours his grace on my dutiful steps. According to Romans 8: 28, NLT I am believing that God causes everything to work together for the good of those who love God and are called according to his purpose for them.Ž Resentment causes physical distress. Have you ever noticed that if you hold anger or bitterness in your heart, it eats away at your health? Ulcers and digestive issues often result from repressed indignation. In fact, in looking up this word in The Synonym Finder by J.I Rodale, I found the words gall and bile. A testament to the awful results of bitterness. However, being faithful to God and his word, we “nd that his call to forgiveness not only gives him his rightful place in dealing with injustice but is also for our well-being. Instead of dis-ease, we “nd ease, peace and rest. Our duty through obedience to Gods leading is honorable and results in respect, care, loyalty and being engaged in righteousness. Health of body, mind and spirit are ours when we remember Proverbs 11: 5, NKJV which says, The righteousness of the blameless will direct his way aright.Ž Lets do the honorable thing. 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.PAUSE & CONSIDER Jan Merop KEVINS KOMMENTS Kevin Patterson The judgment is coming!A well-known preacher was in the hospital with a serious illness. To his doctors surprise, he agreed to see an atheist with whom he had often debated. It was nice of you to allow me to see you,Ž the atheist said, especially since youve refused to see even your closest friends.Ž Oh, thats all right,Ž the preacher replied with a weak smile. I have no doubt Ill see my friends again in Heaven, but this may be my last chance to see you!Ž One topic about which many do not like to talk is the judgment. In other words, they do not want to hear about the coming of a day when we will all bow before the throne of God to be judged based upon our choices in this life, whether they were right or wrong. 2 Corinthians 5:10 reads, For we must all appear before the judgment seat of Christ, so that each one may be recompensed for his deeds in the body, according to what he has done, whether good or bad.Ž Like it or dislike it, one thing is sure: The judgment is coming! Hebrews 9:27 teaches that man is destined to die once, and after that to face judgment.Ž That simply means that after we die (unless Christ returns first), we will face a time of sentencing for the actions we chose to take while living in this world. Either we will spend eternity in Heaven, or we will spend it in everlasting punishment. So, how do we find favor in the eyes of the Judge? First, we must enter into a relationship with God by becoming one of His children. Only those who follow His biblical plan of salvation resulting in immersion into Christ (Romans 6:3, 4) for the forgiveness of sins (Acts 2:38; 22:16) even have the hope of eternal life. However, that alone is not enough! God then instructs us in His word to live faithful lives in service to Him in order to receive our heavenly reward. That instruction is given in Revelation 2:10 and reads, ... Be faithful, even to the point of death, and I will give you the crown of life.Ž Judgment will most certainly happen. There is no doubt about it. The only question is this: After the judgment, where will you find yourself? If you do not know the answer or do not like the answer, take comfort. There is still time to make the necessary changes in your life, as long as you make them right away, and we want to help you. If we can assist by sharing with you Gods word and helping you search through the Bible for the Creators will for your life, please contact us below, and we will get back with you right away. Remember, the consequences of how we live our lives are too eternal to take the judgment lightly. Please make sure you are on Heavens side today! Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail them at sebringparkway@sebringcoc.com.By American Counseling AssociationAs parents we normally have many feelings and emotional reactions related to our children. Of course we love them, and are happy for them, and sometimes are driven crazy by them, but one of the things that research has shown is that we often do a poor job of communicating these feelings to our children, especially our sense of how proud they make us. From a parents perspective this might seem an unfair criticism. It;s easy to believe that, of course, you are proud of your children and so, of course, they know how you feel. But the reality is that more often what a child will absorb are those times when you say something critical. When your child knows he or she has done something wrong, or has fallen short of your expectations, this tends to make the strongest impression. And this is especially true if you arent making a point of effectively communicating the real pride that you feel for your son or daughter. One key to making such communication work is to avoid offering praise for things that really arent challenging and really arent much of an accomplishment. Such praise ends up devaluing all of your praise, turning it all into background noise that doesnt mean much and that your kids will ignore. To communicate your feelings of pride more effectively, focus on the process rather than simply the outcome. A parent offering praise to a child who is working hard and putting in extra effort is usually heard and appreciated. This type of praise highlights their trying and initiative, rather than just focusing only on the results. When children are praised for putting in extra effort, it becomes a reward that reinforces the work theyre doing and makes it likely they will continue to try hard in the future. You want to “nd a balance between offering too little or too much praise. As a parent you need to recognize when a child is pushing himself or herself to attempt something new or to persevere when something gets a little harder. This is when a compliment will be heard and will let your child know youre truly proud of their efforts. Children dont automatically know how proud their parents are of them. For children to know about that pride, and to bene“t from it, that pride needs to be communicated effectively. Counseling Corner is provided by the American Counseling Association. Comments and questions to counseling.org or visit the ACA website at www. counseling.org.Do your kids really know how you feel about them? COUNSELING CORNER Transforming anxious thoughts into positive onesBy MELISSA MAINSTAFF WRITERSEBRING „ Summer Tucker Sodrel overcame anxiety to live a life of joy by learning to trust in God and by reframing her thoughts. When Sodrel was a teen, she struggled with anxiety and began taking antidepressants. I thought I would have to take anti-anxiety medication for the rest of my life,Ž she said. I thought it was a disease that I could never get rid of. However, my faith and my change in thinking helped me to get off medication by the time I was in my mid-20s.Ž Sodrels rocky early life „ experiencing a broken family at the age of 5, going through a broken engagement and having broken dreams „ contributed to her anxiety. I now make a choice to look at the positive things in my life and pray about my problems,Ž she said. I know that things will work out as they are supposed to. You have to be OK with the outcome, no matter what it is. That doesnt mean that you are overjoyed or excited about everything that happens,Ž she said. Sometimes things dont play out the way you want, but every day is a new day. You cant let things drag you down permanently.Ž When an awkward moment or dif“cult business decision threatens to consume her and she begins to dwell on her next step, she reminds herself to stop worrying, because God has it handled. I cant be in charge of everything,Ž Sodrel said. I have to tell myself that everything will be OK and pray often. When anxious thoughts come, I pray and I garden,Ž she said. Sodrel “nds gardening therapeutic and relaxing. You cant think of anything bad while gardening,Ž she said. As a result of her change in thoughts and her reliance on God, Sodrel has been able to stop taking anti-anxiety drugs and her health has improved. I feel more rested, and I have energy to do things I love to do,Ž she said. I eat better, because I have more energy to “x better meals. I dont have the weight of stress and anxiety weighing me down all the time. Im sure my heart is better,Ž Sodrel said. Constantly thinking bad things can have a toll on your body.Ž Sodrel puts her reframing technique into practice when she thinks about the death of her father. I lost my father several years ago. It was a sudden death and it was hard to deal with,Ž she said. I couldnt say goodbye. No one knew he was sick. I went through the process of grief. I prayed a lot. I havent overcome it,Ž she said. But I make a choice to be positive and accept it. I think about the fun times we had, and I am thankful for the times I did get to spend with him. Instead of being sad my kids didnt get time to spend with their grandfather, I share with them the fun times I had with him. Human nature is to wish we had more time and to be sad, but this causes feelings of anxiety to come over me,Ž she said. I have to change my thought process. Its hard to change the way you think,Ž Sodrel said. Its hard for people to overcome anxiety. In those moments you have to stop those anxious thoughts,Ž she said. I have to reframe my thoughts and get in the habit of doing that. I also pray a lot. It takes time. I want to tell people to try it and not give up. It will eventually help.Ž One Bible verse that has helped Sodrel reframe her thoughts and trust God is Deuteronomy 31:6. The verse says, So be strong and courageous! Do not be afraid and do not panic before them. For the Lord your God will personally BY CAROLINE MAXCY FOXFrom left, Autumn Star Sodrel, Summer Tucker Sodrel, Kane Sodrel, June Rain Sodrel, Ty Lane Sodrel and Sunday Rose Sodrel enjoy time spent together gardening. Summer Tucker Sodrel teaches her children how to handle dicult situations in a positive manner. POSITIVE | 8B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | August 25, 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 o ver this matter pursuant to Utah Code A nn. §78A-6-103.The Court has initia ted proceedings in this matter and h as set the matter for a pre-trial/arraignment hearing and/or an adjudication hearing on said Termination Petition, on SEPTEMBER 27,2018 AT 10:45 AM at 135 North 100 West, L ogan, Ut 84321. YOU ARE SUMMONED 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 h earing(s). If you cannot afford an attorney and are indigent, the Court may appoint an attorney for your representation throughout these proceedings. Y ou may request Court appointed couns el by contacting the Juvenile Court at 435-750-1300. Dated 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 PUBLIC NOTICE OF ADOPTION OF RESOLUTION BY THE BOARD OF COUNTY COMMISSIONERS Notice is hereby given that on the 21st day of August, 2018, in accordance with Sections 336.09 and 336.10 of the Florida Statutes, the Board of County Commissioners of Highlands County, Florida, adopted a resolution vacating, abandoning, discontinuing and closing the roads described as follows: 1. That portion of Bramblewood Road in Tract CŽ of Lake Sebring Subdivision recorded in Plat Book 2, Page 146 of LEGAL NOTICES the Public Records o f Highlands C ounty, Florida beginning 428 feet westerly of its intersection with the westerly right-of-way line of Memorial Drive as of April, 2018 and running westerly to where Bramblewood Road exits petitioners property. 2. That portion of Broadway as shown on the replat of Lake Sebring Country Club Addition recorded in Plat Book 3, Page 97 of the Public Records of Highlands County, Florida lying westerly of a point that is 428 feet westerly of the westerly right-of-way line of Memorial Drive as of April, 2018. 3. Hampton Terrace, as shown on the replat of Lake Sebring Country Club Add ition recorded in Plat Book 3, Page 97 o f the Public Records of Highlands County, Florida, less the northeasterly 32 feet thereof southwesterly of the s outhwesterly right-of-way line of Broadway. 4 Sunset Drive north of the northerly right-of-way line of Golf View Avenue, V an Dyke Avenue, Van Buren Avenue, and Macon Terrace. Also, Northway Avenue westerly of its intersection with the westerly right-of-way line of Memorial Drive as of April, 2018. All as shown on the replat of Lake Sebring Country Club Addition recorded in Plat Book 3, Page 97 of the Public Records of Highlands County, Florida. Renouncing and disclaiming any rights of the County and public in and to same. Dated this 20th day of August, 2018. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA CHAIRMAN ATTEST: Robert W. Germaine, Clerk August 25, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that th e undersigned, desiring to engage in business under the fictitious name of THE PALMS OF SEBRING located at 725 South Pine Street, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 22nd day of August, 2018. Sebring Senior Living, Inc. August 25, 2018 INVITATION TO BID14 N O TI C E T O BIDDER S / 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 Authority Lane, Sebring, Florida 33870, at 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 may 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 isINVITATION TO BID14 sued by Addendum. C ALL IN NUMBER F OR CONFERENCE CALL IS 888-6703525 participation code: 859-4629013. State Provisions All requirements of the State of Florida, i ncluding but not limited to Chapter 2 87, Florida Statutes, and all administ rative regulations shall apply to this p roject as if herein written out in full. Bid Security Guarantee will be required with each b id as a certified check on a solvent b ank or a bid bond in the amount of five (5) percent of the total amount of the b id, made payable to the Sebring Airp ort 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 T ime for substantial completion for work 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 f or 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, t o award or refrain from awarding a contract for the work, and to negotiate w ith the apparent low and responsive b idder to such extent as may be beneficial to the Sebring Airport Authority, are reserved. By: Terrill Morris, Secretary August 18, 25, 2018 Seizethesales withClassified! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000376PCAXMX IN RE: ESTATE OF HAROLD LLOYD STEPP A /K/A HAROLD L. STEPP Deceased. NOTICE TO CREDITORS The administration of the estate of HAROLD LLOYD STEPP A/K/ A HAROLD L. STEPP, deceased, whose date of death was May 4, 2018 ; File Number 18000376PCAXMX is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 25, 2018. ELAINE M. STEPP Personal Representative 877 S. Jean Avenue Avon Park, FL 33825 Derek. B. Alvarez, Esquire FBN: 114278 DBA@GendersAlvarez.com Anthony F. Diecidue, Esquire FBN: 146528 AFD@GendersAlvarez.com Whitney C. Miranda, Esquire FBN: 65928 WCM@GendersAlvarez.com GENDERS ALVAREZ DIECIDUE, P.A. 2307 West Cleveland Street Tampa, Florida 33609 Phone: (813) 254-4744 Fax: (813) 254-5222 Eservice for all attorneys listed above: GADeservice@GendersAlvarez.com August 25; September 1, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-365 Division Probate IN RE: ESTATE OF DOROTHY L. DEVOSS Deceased. NOTICE TO CREDITORS The administration of the estate of Dorothy L. DeVoss, deceased, whose date of death was June 20, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE F OREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE AFTER T HE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 25th day of August, 2018. Personal Representative: /s/ Sharon Stanger 2631 N Ripley Street Davenport, Iowa 52803-1428 A ttorney for Petitioner / s/ Pamela T. Karlson Pamela T. Karlson, J.D., B.C.S., Attorney Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com August 25; September 1, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-372 Division PROBATE IN RE: ESTATE OF LEONARD C. TURRITO Deceased. NOTICE TO CREDITORS Theadministration of the estate o f L EONARD C. TURRITO, deceased, w hose date of death was July 15, 2 018, is pending in the Circuit Court f or Highlands County, Florida, Probate D ivision, the address of which is 590 S Commerce Ave., Sebring, FL 3 3870. The names and addresses of t he personal representative and the p ersonal representatives attorney are s et forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedents estate on w hom a copy of this notice is required t o be served must file their claims with t his court ON OR BEFORE THE LATER O F 3 MONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF THIS N OTICE OR 30 DAYS AFTER THE DATE O F SERVICE OF A COPY OF THIS N OTICE ON THEM. All other creditors of the deceden t a nd other persons having claims or d emands against decedents estate m ust file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE O F THE FIRST PUBLICTION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHI N T HE TIME PERIODS SET FORTH IN F LORIDA STAUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E P ERIODS SET FORTH ABOVE, ANY C LAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENTS DATE O F DEATH IS BARRED. The date of first publication of thi s n otice is August 25, 2018. Personal Representative : /s/ Marion R. Kozub MARION R. KOZUB 1817 Shore Rd. Avon Park, Florida 33825 / s/ C. Parke Sutherland C. PARKE SUTHERLAND, ESQUIRE Attorney for Personal Representative Florida Bar Number: 0870781 900 W. Main St. Avon Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com August 25; September 1, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC18-377 Division Probate IN RE: ESTATE OF JOHN JOSEPH CARR Deceased NOTICE TO CREDITORS The administration of the estate of J ohn Joseph Carr, deceased, whose date of death was June 17, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN NOTICE TO CREDITORS20 FLORIDA STATUTES SECTION 7 33.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E P ERIODS SET FORTH ABOVE, ANY C LAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENT'S DATE O F DEATH IS BARRED. The date of first publication of thi s Notice is August 25, 2018. Personal Representative : /s/ Tina M. Nielso n Tina M. Nielson 1587 Buck Street Lake Placid, Florida 33852 A ttorney for Personal Representative: / s/ Charlotte C. Stone Charlotte C. Stone Florida Bar Number: 21297 S tone Law Group, P.L. 3200 U.S. Hwy 27 S., Suite 307 S ebring, FL 33870 Telephone: (863) 402-5424 Fax: (863) 402-5425 E-Mail: charlotte@stonelawgroupfl.com S econdary E-Mail: tami@stonelawgroupfl.com August 25; September 1, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-389 Division Probate IN RE: ESTATE OF GEORGE EDWARD BURGESS Deceased. NOTICE TO CREDITORS The administration of the estate of G EORGE EDWARD BURGESS, deceased, whose date of death was M ay 19, 2018 is pending in the Circ uit Court for HIGHLANDS County, F lorida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870-3867. The names a nd addresses of the personal repres entative and the personal representat ive's attorney are set forth below. All creditors of the decedent and other persons having claims or d emands against decedent's estate o n whom a copy of this notice is r equired to be served must file their c laims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE T IME OF THE FIRST PUBLICATION OF T HIS NOTICE OR 30 DAYS AFTER THE D ATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent a nd other persons having claims or d emands against decedent's estate m ust file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS N OTICE. ALL CLAIMS NOT FILED WITHIN TH E T IME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF D EATH IS BARRED. The date of first publication of thi s N otice is August 25, 2018. Personal Representative : /s/ Dorothy C. Rogers DOROTHY C. ROGERS 155 Deanna Dr Lake Placid, Florida 33852 A ttorney for Personal Representatives: / s/ Michael A. Rider Michael A. Rider A ttorney Florida Bar Number: 0175661 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com Au g ust 25; September 1, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000374GCAXMX HSBC BANK USA, N.A., AS TRUSTEE FOR THE REGISTERED HOLDERS OF NOMURA HOME EQUITY LOAN, INC., ASSETBACKED CERTIFICATES, SERIES 2006-HE3, Plaintiff, vs. JONATHAN A. MILLER; UNKNOWN SPOUSE OF JONATHAN A. MILLER; BEVERLY D. WALDRON; CITY OF SEBRING, FLORIDA; WAUCHUL A STATE BANK; STATE OF FLORIDA, DEPARTMENT OF REVENUE; CLERK OF THE COURT HIGHLANDS COUNTY, FLORIDA; CLOE Y DEANNE MILLER A/K/A CLOE Y DEANNE SHANKLIN; MISTY O. FORSEE; SCOTT WALDON; LARR Y PARRIS; STATE FARM FLORID A INSURANCE COMPANY AK/ A STATE FARM INSURANCE CO FIRE CLAIMS; GLORIA LYNN MIZE, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 27, 2018, and entered in Case No. 17000374GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein HSBC BANK USA, N.A., A S TRUSTEE FOR THE REGISTERED HOLDERS OF NOMUR A HOME EQUITY LOAN, INC., ASSETBACKED CERTIFICATES, SERIES 2006-HE3 is the Plaintiff and JONATHAN A. MILLER; UNKNOWN SPOUSE OF JONATHAN A. MILLER; BEVERLY D. WALDRON; CITY OF SEBRING, FLORIDA; WAUCHUL A STATE BANK; STATE OF FLORIDA, DEPARTMENT OF REVENUE; CLERK OF THE COURT HIGHLANDS COUNTY, FLORIDA; CLOE Y DEANNE MILLER A/K/A CLOE Y DEANNE SHANKLIN; MISTY O. FORSEE; SCOTT WALDON; LARR Y PARRIS; STATE FARM FLORID A INSURANCE 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 NOTICE OF FORECLOSURE22 ALONG THE WSTERLY RIGHT OF W AY LINE OF NANCESOWEE A VENUE FOR A DISTANCE OF 8 8.68 FEET TO A POINT; THENCE R UN NORTH 40 DEGREES 50 MINU TES 00 SECONDS WEST ALONG T HE WESTERLY RIGHT-OF-WA Y L INE OF EUCALYPTUS STREE T F OR A DISTANCE OF 38.43 FEE T T O A POINT; THENCE RUN SOUTH 4 9 DEGREES 28 MINUTES 20 SECO NDS WEST FOR A DISTANCE OF 1 43.86 FEET TO A POINT; T HENCE RUN SOUTH 79 DEGREES 0 5 MINUTES 44 SECONDS EAST A D ISTANCE OF 119.92 FEET TO A P OINT OF BEGINNING Property Address: 142 6 N ANCESOWEE AVE SEBRING, FL 3 3870 A ny person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 6th day of July, 2018 Robert Germaine As Clerk of the Cour t By: /s/ Cyndi S. Dassinger As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. I f y ou are a person with a disability who n eeds assistance in order to partici p ate in a program or service of the S tate Courts System, you should con t act the Office of the Court Adminis t rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800)955 8 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively partici p ate in the court program or service. 1 7-046538 August 18, 25, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING TO CONSIDER COUNTY ORDINANCE NO. 17-18-____ NOTICE IS HEREBY GIVEN TO WHOM IT MAY CONCERN: NOTICE is hereby given that the High lands County Board of County Commis sioners will hold a public hearing to consider for the purpose of enactmen t the following ordinance on September 4, 2018, at 9:00 a.m. or as soon thereafter as possible, in the Count y Commissioners Board Room of the Government Center, 600 South Com merce Avenue, Sebring, Florida: AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONER OF HIGHLANDS COUNTY, FLORIDA, A MENDING ARTICLE VI OF CHAPT ER 7 PERTAINING TO TEMPORARY CAR TENT SALES; ADDING A N EW ARTICLE VII TO CHAPTER 7 P ERTAINING TO TEMPORARY OFFPREMISES SALES OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A copy of the ordinance is available for inspection in the office of the Count y A dministrator, 600 South Commerce A venue, Sebring, Florida 33870. All in terested persons may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to en sure that a verbatim record of the pro ceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners o f Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing one's access to, participation, em ployment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Ms. Pam Rogers, AD A Coordinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORID A By: R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk August 25, 2018 NOTICE OF MEETING26 NOTICE OF SPECIAL MEETING FOR THE TOWN OF LAKE PLACID TOWN COUNCIL The Lake Placid Town Council will hold a special meeting on Wednesday, August 29, 2018 at 5:30 PM in Town Hall, 311West Interlake Blvd., Lake Placid, Florida to accept the following: 1. Discussion for Town Hall Location Options If a person decides to appeal any deci sion made by the Town Council with re spect to any matter considered at the meeting, that person will need a record of the proceedings, and he may need

PAGE 11

www.highlandsnewssun.com August 25, 2018 | HIGHLANDS NEWS-SUN | B3 NOTICE OF MEETING26 to ensure that a verbatim record o f the p roceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. 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 Town Clerk (863)699-3747 within two (2) working days of your receipt of this notice; if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 1-800-955-8770. TOWN OF LAKE PLACID DATED THIS 25th day of August 2018. BY: /s/ Eva Cooper Hapeman Eva Cooper Hapeman, Town Clerk August 25, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative A dvertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Lake Placid~ 3/2 on canal w/boathouse & elec. lift Handicap acc. New hot water heater & new roof. $265,999.516-795-8812 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 ebring, Florida 863 2 14.7 9 5 9 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 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 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1 bd apt. $495/mo inc. water. Fresh paint & tile flrs. Call Gary Johnson 863-381-1861 S ebring~ new completely rem odeled lrg 1bd & 2 bd: new kit c abinets, 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 pers on only) Newly updated. $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark Suites, 510 US Hwy 27 N. By appointment. 954-612-8585 Rooms for Rent~ $350/mo + 1st, last & $100 dep. Singles Only. 863-446-0899(call after 4pm) SebringRooms for Rent: 1br w/private bath $450: 1 for $400/mo. Elect & cable incl. Hot tub 863-448-2947 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 WAREHOUSE & STORAGE1640 Downtown Sebring~ 40x43 w/AC mezzanine offices. Great for shop or small business.863-446-3030 2000EMPLOYMENT HELPWANTED2001 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 HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.20$31.98/hr + benefits; or, Utility Operator II (B/BŽ lics.) $20.98$28.93/hr + benefits; or, Utility Operator I (C/CŽ lics.) $20.05$27.64/hr + benefits. Performing and organizing department O & M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or higher within one year. See complete descriptions @ www.hardeecounty.net with applications to: HR, 205 Hanchey Rd Wauchula FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V Expd 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. Expd Maintenance WorkerNeeded at Country Club of Sebring. Apply in person at 4800 Haw Branch Road, Sebring or call 863-382-3500 HELPWANTED2001 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. Drivers, CDL-A: Local, Avon Park Openings!These part-time, daytime runs are all no-touch! Excellent hourly pay! Great for those seeking supplemental weekly income. 2 yrs CDL-A exp. Call Penske Logistics: 866-936-5356 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits avail! 863-465-6622 or Fax resume to 863-465-1513. 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 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Pearts Second Chance LLCNow Hiring: FT Driver W/clean Class A CDL & 2+yrs verifiable exp. FL Southeast region. Call 863-214-0969 CLASSIFIED ADSSELL PART-TIME INSTRUCTOR POSITION VACANICES AccountingAdult Basic Ed (Substitute) Biology Business Administration Carpentry Chemistry Clinical Dental Hygiene ESOL Masonry Radiography Speech Please visit http://sfsc.interviewexchange.comfor detailed position postings. 863-784-7132 EA/EO HELPWANTED2001 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. TESTING SPECIALIST (FT) Application deadline: 9/9/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 Pool Tech Needed Full-Time; Male or Female Valid FL drivers lic. required. DFWP. 863-453-7665 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 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 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 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 NOW HIRINGPT Phone Operator PT Authorization For busy Medical practice. Email resume to: gechevarria@florida jointspine.com 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 CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 SKILLED TRADES2050 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 A von P ar k J a il Mi n i stry O pen 8a-5p Thurs & Fri at 1925 SR 64 W. Accepting donations; will pick up. 863-453-6439 L a k e Pl ac id S at 8/25 7 ? Placid Mini Warehouse, off 621, Unit B23. Power tools, portable A/C, dishes, porcelain dolls. Lake Placid Moving Sale7a-noon Sat Onlyat 185 Woodside Dr. Furn., household, Christmas decor & more S ebring Huge S ale ~ 8 a-4p Fri & Sat at 501 Spring Lake Blvd. Quilts, ladies clothes & shoes, some new, household, more! Needa newJob? LookintheClassifieds! Sebring, Fri, Sat & Sun, 8a4p, 201 Douglas Ave, Indian collectables, tools, some household & much more! S pr i ng L a k e M ov i ng S a l e. Bedroom suites (3), refigerator, misc. 501 Spring Lake Blvd., Sebring 33876, 863-655-1762. Au g 24-25, 8am-5pm.

PAGE 12

B4 | HIGHLANDS NEWS-SUN | August 25, 2018 www.highlandsnewssun.com Church of Buttonwood BaySEBRING „ The message this Sunday will be given by Chaplain Jim Baker from The Palms of Sebring, Our Unchanging GodŽ from Psalm 48. Special music by Bob Marks. 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. 26 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 on the importance of prayer. 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 is Free.Ž Sunday night, Pastor Kevin continues 7 Ways To Love and Obey God „ I Will Spend Time Daily with God.Ž The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon on Sunday will be Good News and Bad NewsŽ from Philippians 2:12-24. Adult Sunday school is Growing In the Grace and Knowledge of ChristŽ from 2 Peter 3:1-18. Special music by Margaret Phillips singing This Love is MineŽ and Spirit Song.Ž 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 on Sunday. Sermon title is Rest That AwaitsŽ from Joshua 11:23. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring.New Beginnings Church of SebringSEBRING „ On Sunday, Pastor Gary Kindles sermon will be The Fool In His Heart Says There Is No GodŽ from Psalm 14. Bible study will study the book of James. Communion will be served. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „ Pastor Jim Skaggs will bring the message in the morning and evening services. The morning Bible lesson will be from 1 Timothy chapter 2. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „ The Sunday morning service will be When God Gives HopeŽ while the evening service will be Preparing For Harvest.Ž The church is at 379 S. Commerce Ave. in Sebring.Spring Lake Presbyterian ChurchSEBRING „Sunday, Pastor John Davis will preach the sermon LoveŽ from 1 Corinthians 13:18. Refreshments follow services. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713. springlakepc@embarqmail.com.Spring Lake United Methodist ChurchSEBRING „ Sunday, Pastor Bill Baldwins sermon will be Fruit Of the Spirit „ Patience and Self ControlŽ from Galatians 5:22-26. Friendship and refreshments will follow. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.St. John United Methodist ChurchSEBRING „ Rev. Ronald De Genaro Jr.s sermon on Sunday will be The Army of God.Ž Biblical reference is from Ephesians 6:10-20. Call 863-382-1736.CHURCH NEWS Movie guide: Capsule listingsBy Los Angeles TimesKnow before you go. Ant-Man and the WaspŽ „ A bright, cheery distraction from darker, heavier Marvel Studios outings, this Peyton Reed-directed sequel to 2015s Ant-ManŽ reunites Paul Rudd and Evangeline Lilly in a superhero caper of deliberately low stakes and enormous charm. (J.C.) PG-13 The CakemakerŽ „ A provocative, unexpected and very moving German/Israeli co-production that is as unusual a love story as you are likely to “nd. (K.Tu.) NR Eighth GradeŽ „ Starring a superb Elsie Fisher as a girl about to graduate from the eighth grade, writer-director Bo Burnhams debut feature paints a beautifully, painfully honest portrait of adolescent girlhood. (J.C.) R HereditaryŽ „ Anchored by a bravura performance from Toni Collette, writer-director Ari Asters devastating, implacably terrifying “lm depicts an American family coming apart in the wake of tragedy. (J.C.) R Incredibles 2Ž „ There is good news in the world tonight: Writer-director Brad Bird has brought everyones favorite superhero family back to the big screen, and we are all better off for it. (K.Tu.) PG Mamma Mia! Here We Go AgainŽ „ Led by a vivacious star turn from Lily James, Ol Parkers sequel to Mamma Mia!Ž is a thoroughly unexpected delight, an ABBA jukebox musical that improves on its dreadful 2008 predecessor in every respect. (J.C.) PG-13 GARAGE SALES6014 Cheris Estate Sale8a-5p Thurs-Sat 4537 Darnell Dr., SebringUS Hwy 27 to Sun N Lake Blvd., (Florida Hospital), turn right at first circle on Ponce De Leon Blvd., left on Nadena Dr., left on Darnell. Sofabed, loveseat w/double recliner, swivel rocker, 3 pc entertainment center, matching coffee & end tables, Grandfather clock, octagon table w/4 chairs & 2 bar stools, king bed set, king comforter set, Queen Anne recliner, 2 leather upright chairs, lrg area rug, sm China closet, many animal print items, 3 cushion sofa, daybed w/pull-out trundle, Qn bed set, 2 bedrm chairs, monkey lamps, table lamps, glass coffee & end tables, many pictures, candle sconces & other decor pieces; dining rm table w/6 chairs & matching China closet, 3-drw Bombay chest, sm corner computer desk, dishes, pots, pans, bakeware, patio set; wicker server, chair w/cushion; round table, push lawn mower, garage tools, ladies clothing (sm sizes), shoes, purses, jewelry & more.Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com AUCTIONS6020 Li ve & O n li ne P u bli c A uct i on Tues, August 28th, 2018 at 11:00 A.M. Jugofresh Holdings Corp. 1883 Marina Mile Blvd., Ste 106 Fort Lauderdale, FL 33315 Commercial Cold Press Equipment: New Goodnature Model X1 Mini Cold Press Juicer, Vitamix Commercial Blenders, True 2Door Refrigerator, Oasis Open Air Fridge, Master Bilt Freezer, Robot Coupe Food Processors, Continental Refrigerators, Apple T ablets, Monitors, Printers, 2012 Ford Transit Connect XL VIN #NMOLS7AN7CT096798 a nd more! Catalog and photos available at www.moeckerauctions.com Preview: Morning of sale 9AM to 11AM. 15%-18% BP. Assignment for the Benefit of Creditors Case #18-020594-CA44 To register: $100 refundable cash deposit and valid drivers license. (800) 840-BIDS | info@moeckerauctions.com AB-1098 AU-3219, Eric Rubin HOUSEHOLD GOODS6030 3 pots and 3 pans with lids. Red outside, white inside. Like new, $40. 305-304-5117 or 863835-1771. FURNITURE6035 4 Rattan Bar Stools~ tan cloth seats, excellent condition! $150 863-655-3652 42Ž round wood table w/3 chairs. $30. 740-3982449 (leave message) 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 B eaut if u l so lid p i ne di n i ng room table w/6 chairs, 7 long, $500 OBO, 863-835-0004. Bedroom Furn~ 2 sets: Queen headboards; dresser & nightstands. $150 ea set.Must Go! Priced to Sell!! 305-310-0090 C ur i o C a bi nets: (1) 14Ž x 30Ž x 6 wood w/9 glass shelves, $450; (1) 12x16Žx6 wood w/4 glass shelves, $225. 863-414-3437 R attan f urn i ture set~ couc h loveseat, lrg chair & end table, table w/4 chairs & cushions. $475. 863-840-1626 FURNITURE6035 Living Room Furn~ sofa, chair & recliner; 2 end tables, TV cabinet, China cabinet, glider loveseat & matching chair, lots of lamps; wrought iron table w/4 chairs & more!Must Go! Priced to sell!! 305-310-0090 Sl eeper S o f a, QN ,rea l l eat h er w/matching decor, peach, like new, orig. cost $700, selling for $250.00 863-385-3181 White Wicker Desk~ w/out chair. 42" long. Mint condition! $145. 863-386-4764 Wooden rocking chair $2 5. 30 5 304-5117 or 863-835-1771. ANTIQUES COLLECTIBLES6070 Vi ntage d rop l ea f dii n i ng ta bl e, dark wood, 4 leaves, storage rack, very good condition, $65, 574-303-2368. Vintage wooden o ff ice desk chair on wheels, flexible, exc. cond., $120, 574-303-2368. MUSICAL6090 O rgan, Lowrey, older model, exc. cond., dark wood, bench & music, $150.00863-655-4065 FIREARMS6131 Wi nc h ester M o d e l 50 12 gauge, 3 barrels, excellent condition, $475, 863-452-6933. BICYCLES/ TRICYCLES6135 3-Wheeled Bicycle~ Miami Sun. $135. Great condition!651-491-5374 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 LAWN & GARDEN6160 7-Piece sling f olding dining set. 4 chairs, glass-top table, umbrella with base. Brand new in box, $75. 305-304-5117 or 863-835-1771. Irrigation business closing. Miscellaneous sprinkler parts $100 OBO, 863-835-0004. S tring trimmer 4 0 v kobalt w / 2 batteries and charger. $75 Pneumatic tires 6 new 13 in mounted size 4.00-6 $72 (863)655-1063 TOOLS/ MACHINERY6190 A ir C ompressor and Water Pump, AMP -Powered by Kohler, brand new, never used, $200.00 each, 863-6582087 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 C om f orter S et w i t h s h ams & skirt, king, beautiful, lt. gold like new, $30 863-385-3181 MISCELLANEOUS6260 C om f orter S et, QN li g h t beige, like new with pillows & skirt, $20.00 863-385-3181 Mausoleum C rypt~ Lakeview M emorial Gardens, Avon Park, G arden Bldg. 1, North Wall; level 3 (touch level). 2 crypts, 2 cask ets, incl. opening & closing crypts. $10k. 315-386-5264 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 Trip to Pigeon Forge Mon. Nov. 12-Sat. Nov. 17, 6 openings. Call Angie for details, 863-4712150. FREE MERCHANDISE6260 H ot T u b seats 6 G ats b y Cl assic Supreme, 863-385-8346 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! DODGE7060 2006 Durango SLT~ 22Ž tires, cold AC, great cond! $3,000 obo. 813-8027656 or 863-212-0539 SCION7136 2008 Scion XD, runs good, $118,500 miles, new battery & tires, $4,250, 863-452-7621. KIA7177 2016 Kia Forte~49,500 mi., (10,500 mi. remaining on factory warranty) $11,900.863-446-7274 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. TRUCKS/ PICK-UPS7300 2004 Ford Ranger, 5-speed, bucket seats, cold A/C, runs great, $4500, 305-394-0579. BOATS-POWERED7330 21 Deck Boat V6IO w/trailer, full cover and bimini top. Exc cond! $8,200 obo. Will demo. 863-655-4153 BOATS-POWERED7330 WANTED PONTOON BOATDont need motor or trailer740-398-2449 (leave message) TRAILER & ACCESSORIES7341 1 6  trailer, 6 1/ 2 wide, $ 45 0 OBO, 863-835-0004. 2 w h ee l tra il er w i t h s id es, 4 x 8 $300, 863-452-6933. T urnyou r trashinto cash! Advertise youryard sa l e! MOTOR HOMES/ RVs7380 D o d ge Mi n i RV 1995 86 K m i fridge, AC/DC, shower/bath, air, sleeps 3, new tires, $11,500,863-465-2097 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 13

www.highlandsnewssun.com August 25, 2018 | HIGHLANDS NEWS-SUN | B5 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 NEEDCASH? HaveAGarage Sale! WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. 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 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 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 Residential & Commercial Installation & Repair863-414-8333 Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 Classified=Sales 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 S & N Affordable Lawncare And LandscapingWeeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!863-214-8748 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 LAWN/GARDEN & TREE5110 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 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 Needanew Home? LookintheClassifieds! MISCELLANEOUS5230 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., SEBRING T urnyou r trashinto cash! Advertise youryard sa l e! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Needa newRide ? F indit inthe Classi f ieds

PAGE 14

B6 | HIGHLANDS NEWS-SUN | August 25, 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 Placid 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=3605991

PAGE 15

www.highlandsnewssun.com August 25, 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. Noon Childrens Sunday School 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! thechurchofthewaysebring@gmail.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=3605936

PAGE 16

B8 | HIGHLANDS NEWS-SUN | August 25, 2018 www.highlandsnewssun.com go ahead of you. He will neither fail you nor abandon you (New Living Translation).Ž Everyone in the world may not be there for you, but God is there for you,Ž she said. Dont panic. God will go ahead of you. He will not abandon you.Ž Over a period of approximately two years, Sodrel changed her thought patterns and began reframing negative thoughts into positive ones. She started praying about her problems and giving them to God. The University of the Sunshine Coast in Australia also encourages people to reframe their thought. Their website states, Deliberate, positive self-talk is the fastest and most effective way to replace the negative mind chatter that limits us and makes us feel bad. Positive self-talk (in the form of short, positive statements) reprograms our thinking about ourselves, our abilities, and our situation, which ”ows on to improve our mood and general sense of well-being.Ž USC provides the following example of reframing thoughts: Example: This assignment is too big, Ill never get it “nished.Ž Reframe: If I relax and focus, break down the assignment into smaller bits and manage my time well, Ill “nish by the deadline;Ž Just making a start is one step closer to completion.Ž Sodrel put this reframing technique into practice in her own life, and she began praying more earnestly for Gods help and intervention. Now she can honestly say that she has a positive outlook on life and models her positive outlook for her children.POSITIVEFROM PAGE 1BWill it ever stop hurting so much? Will we ever get over the grief? These were the questions being put on the table by participants in our recent parish grief support group I was facilitating for those who are bereaved. They debated the often-cited notion that time heals all wounds, for the wounds they brought into that room were large, deep gashes, raw and oozing and too tender to touch. It was nearly impossible for most of those present that Sunday afternoon to imagine a time when the pain would ever be bearable. There was beforeŽ and now there was after.Ž The death of our loved ones turned our hearts inside out, and our lives upside down. As a bereavement facilitator, it is my job to help create a safe space to give voice to the unspeakable, and to companion others in their grief journey as they travel into the wilderness of their soul in search of their own inner knowing and truth. But its a messy business, this grief work. There is no GPS saying where to turn, or when to recalculate, or when you will ever arrive at your destination. But there is solace and comfort and consolation in knowing that Jesus walks with and beside us always in this journey. Because Jesus wept too. One participant asked, Does it ever go away, this pain? Do we ever really heal after losing someone we loved?Ž This question resonated with the group members and they began discussing and exploring with one another. One woman, whose mother died several years prior asked another member who had lost her loved one nearly a year ago if the grief changes at all, and if so, how? While they talked, I listened. Then a group member turned to me and asked, What do you think? Do we ever get over the pain of our loss? Does the grief ever end?Ž I waited a moment, thinking how I wanted to respond as their group facilitator, but before I could get the words out of my head, my broken heart answered from its own truth instead. The words came from my heart as a daughter whose father and mother had died and left me feeling alone and abandoned. And as I spoke to them, I heard them for the “rst time. This is what I told them: When you break a glass on the kitchen ”oor, you must be careful when you go to clean up. The glass is sharp „ so very sharp „ so as you pick it up, piece by piece, you must go slowly, touch the glass cautiously, because even the slightest encounter with the edge can pierce your skin and you hurt and you bleed. The shards of glass are harsh, and the edges cut deeply. Now imagine that those broken pieces of glass have been thrown into the ocean. They are at the mercy of the current and must let go into the forces of nature. Some days the ocean roars with big forceful waves and the glass is tossed and churned and thrown along with the rocks and sand. Other times the ocean is gentle, and the glass is stroked by the rhythm of the tide. Yet just as the gentle ocean lulls the glass with its soothing melody, another storm hits, and the glass is once again pushed against the force of currents, the force of the moon and the heavens. And yet again, at some point the ocean quiets, the ”ow is once again soft, the waves ”ow like the inhalation and exhalation of the breath, arriving at the shore, hugging the sand. And at some point, there you are, on a warm, sunny July day, walking along the seashore when you stop because just in front of you, sitting amidst pebbles and rocks and an assortment of shells is a piece of sea glass. You bend down to pick it up, marveling at your good fortune to “nd this treasure. Holding it in your hands you feel its smoothness and the places where the sea glass might have a slight ridge. You can rub it on all its sides, for no longer are there sharp edges. Instead, the edges have become solid and smooth and you can hold it tightly in your hand without fear of injury. In fact, holding it in your hand feels fortifying and strengthening. We actively seek these brilliant pieces of sea glass precisely because they echo the beauty of survival, of resiliency, and of hope. With tenderness and love you can hold this piece of sea glass and learn its unique features. Where once the edges of the glass were jagged and sharp, now the edges are ever softly rounded, so that you can run a “nger over them repeatedly, and it will not take your blood. That is how grief can change, I told the group members. Those are the edges of grief. I looked into the faces of the group members, and we all took a moment to look at one another and breathe. Our broken hearts understood this in a way that allowed us to look at the gnawing gash of our wounds and understand that even in our pain, healing had already begun. Even in our most piercing and painful moments, the edges of grief are touching the forces of nature, the ebbs and the ”ows, and in its own time, there would be a grief that we could hold as a treasure of love, of memories, of beauty and connection. JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information on either group, email JoMarie at jomarie@stcathe.com.Grief ... will it ever stop hurting?GRIEF & HEALINGJoMarie Grinkewicz 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=3605989

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERHuge wildfire southwest of Berlin sets off WWII arms blastsSee Page 2. Saturday, August 25, 2018 By BERNARD CONDONAP BUSINESS WRITERNEW YORK „ Hes one of the longest-serving employees in Donald Trumps family real estate business. Through triumphs, scandals and bankruptcies, he was there. Allen Weisselberg was handling the books when Fred Trump ran the company in the early 1970s. He was handling them when his son Donald made his mark with Trump Tower in the early 80s, then teetered on personal bankruptcy in the 90s. And he was there when Trump transformed the business around his TV celebrity in the new millennium and went on a global licensing spree. Now the private and loyal Weisselberg is in the spotlight as the latest Trump con“ dant, and perhaps the most signi“ cant, to strike a deal with federal investigators for protection and to tell what he knows. Federal prosecutors have granted the Trump Organizations chief “ nancial of“ cer immunity in the federal probe of former Trump lawyer Michael Cohen as the president lashes out at people ” ippingŽ to the feds. Weisselberg knows everything about Trump entities that have taken in money and spent it,Ž said Trump biographer Michael DAntonio, who writes frequently about the presidents businesses. All of this would come into play if Trump was being audited or investigated for “ nancial crimes.Ž Two people with knowledge of the situation told The Associated Press about the deal Friday, speaking on condition of anonymity because they were not authorized to discuss the matter publicly. One of them said the immunity agreement was restricted to Weisselbergs grand jury testimony last month in the Cohen case, speci“ cally the allegations that Cohen paid hush money to two women who claimed affairs with Trump. Whether the 71-yearold is continuing to help prosecutors was unclear. Asked if Weisselberg was cooperating further, one of the sources declined to comment.Longtime Trump finance chief granted immunity By MATTHEW DALYASSOCIATED PRESSWASHINGTON „ Arizona Sen. John McCain has discontinued medical treatment for an aggressive form of brain cancer, his family said Friday, likely indicating the war hero, presidential nominee and longtime leading lawmaker is nearing the end of his life. McCain has surpassed expectations for survival, but the progress of disease and the inexorable advance of age render their verdict,Ž the family said. With his usual strength of will, he has now chosen to discontinue medical treatment.Ž The six-term GOP senator, who would turn 82 next week, has been away from the Capitol since last December. If he should resign his seat or die soon, Republican Arizona Gov. Doug Ducey would name a replacement to serve until the 2020 election. The winner of that election would serve the remainder of McCains term through 2022. In more than three decades in Congress, McCain became known as a political maverick willing to stick to his convictions rather than go along with party leaders „ an independent streak that has drawn a mix of respect and ire. Most recently, he has been a thorn in the side of President Donald Trump, keeping up his criticism of the White House even while undergoing severe medical treatment in Arizona. In July, he issued a searing rebuke of Trumps summit with Russian President Vladimir Putin, calling it a tragic mistakeŽ and one of the most disgraceful performances by an American president in memory.Ž The strained relationship between Trump McCain stops cancer treatment AP FILE PHOTOSIn this Oct. 21, 2008, photo, Republican presidential candidate Sen. John McCain, R-Ariz., standing with his wife Cindy, encourages his supporters to stand up and ght for America at the close of his address during a campaign rally in Bensalem, Pennsylvania. By ZEKE MILLER and MATTHEW LEEASSOCIATED PRESSWASHINGTON „ President Donald Trump said Friday he has directed Secretary of State Mike Pompeo to delay a planned trip to North Korea, citing insuf“ cient progress on denuclearization. Trump put some blame on Beijing, saying he does not believe China is helping because of our much tougher Trading stance.Ž The surprise announcement appeared to mark a concession by the president to domestic and international concerns that his prior claims of world-altering progress on the peninsula had been strikingly premature. I have asked Secretary of State Mike Pompeo not to go to North Korea, at this time, because I feel we are not making suf“ cient progress with respect to the denuclearization of the Korean Peninsula,Ž Trump tweeted Friday, barely two months after his June meeting with the Norths Kim Jong Un in Singapore. Trumps comment followed a report issued Monday by the International Atomic Energy Agency outlining grave concernŽ about the Norths nuclear program. It came a day after Pompeo appointed Stephen Biegun, a senior executive with the Ford Motor Co., to be his special envoy for North Korea and said he and Biegun would visit next week. The State Department never con“ rmed details of the trip, but it had been expected that Pompeo would be in Pyongyang for at least several hours Monday, according to several diplomatic sources familiar with the plan. White House of“ cials declined to specify what prompted Trump to call off Pompeos trip or what had changed since the presidents rose-colored-glasses assessments of the nuclear situation just days ago. A senior White House of“ cial said Trump made the decision to cancel the visit Friday morning during a meeting with Pompeo, Biegun, chief of staff John Kelly and National Security Adviser John Bolton, who joined by phone. Intelligence and defense of“ cials were not in the meeting, the of“ cial said, seeming to indicate that the breakdown was diplomatic in nature. The of“ cial spoke on the condition of anonymity to describe internal deliberations. The State Department had no immediate comment on the matter and referred questions to the White House. Trump laid unspeci“ ed blame on China, North Koreas leading trade partner, which is widely believed to hold the greatest sway over Kims government. The U.S. and China have been locked in a trade dispute for months, with each side ratcheting up tariffs on imports from the other country in what may be the opening salvos of a trade war. Trump tweeted that Pompeo looks forward to going to North Korea in the near future, most likely after our Trading relationship with China is resolved.Ž He added: In the meantime I would like to send my warmest regards and respect to Chairman Kim. I look forward to seeing him soon!ŽTrump asks Pompeo to delay visit to North Korea AP PHOTOPresident Donald Trump and rst lady Melania Trump walk across the South Lawn of the White House in Washington, Friday. By MARI A. SCHAEFER and RITA GIORDANOTHE PHILADELPHIA INQUIRERIf you were thinking of meeting up with friends after work for happy hour, think again. A new global study from the British journal The Lancet found that the safest level of drinking was none. Zero. Zip. Zilch. Nada. The study, published Thursday, analyzed data from the 2016 Global Burden of Disease report to determine levels of alcohol use and its health effects in 195 countries for males and females ages 15 to 49 between 1990 to 2016. Researchers found alcohol use was the leading risk factor for death and disability and accounted for nearly 10 percent of annual global deaths „ about 2.8 million annually. It accounted for about 3 percent of deaths in women and 12 percent of deaths in men. In the United States, excessive alcohol use led to approximately 88,000 annual deaths between 2006 and 2010, the Centers for Disease Control and Prevention reported. This study is extremely important because it sheds light on the dangerous impact of alcohol „ which is greatly minimized in our culture,Ž said Joseph Garbely, vice president of medical services and medical director at Caron Treatment Centers. Were in the midst of a raging opioid epidemic and yet the majority of our patients seek treatment for alcohol use disorders. Make no mistake „ alcohol can be deadly and will affect your health over time.Ž The study, which was funded by the Bill & Melinda Gates Foundation, contradicts other health guidelines „ which espouse health bene“ ts associated with consuming up to two drinks per day „ saying any bene“ ts were offset by the risks of developing 23 other alcohol-related diseases, speci“ cally cancers, or dying from alcohol-related accidents. Moderation is de“ ned as up to one drink a day for women of all ages and men older than age 65, and up to two drinks a day for men age 65 and younger, according to the Mayo Clinic. One drink is considered 12 ounces of beer, 5 ounces of wine or 1.1 ounces of 80 proof spirits. Based on the results, the researchers recommend that public health campaigns revise their message to include alcohol abstinence and focus on reducing overall drinking. If consumers have questions regarding alcohol and health, they should discuss the potential risks and bene“ ts of consuming alcohol with their physician, the Distilled Spirits Council stated.Theres no safe level of alcohol consumption, study finds AP PHOTOIn this Sept. 28, 2008, photo, Republican presidential candidate Sen. John McCain, R-Ariz., gives a thumbs-up as he arrives at his campaign headquarters in Arlington, Virginia.MCCAIN | 8 IMMUNITY | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 25, 2018STATE/WORLD NEWSBy CURT ANDERSONASSOCIATED PRESSCORAL GABLES „ Shes been president of two major universities. She served as President Bill Clintons Health and Human Services secretary for eight years. Now, at age 77, Donna Shalala is embarking on a new adventure: a Democratic run for the U.S. House. The Miami-area District 27 seat, long occupied by retiring moderate Republican Rep. Ileana Ros-Lehtinen, is viewed as one of the best chances nationwide for a Democratic pickup in the partys quest to win House control from the GOP. Hillary Clinton topped President Donald Trump by about 20 percentage points in the district in 2016, even as voters re-elected Ros-Lehtinen. Shalala faces a “eld of four other candidates in Tuesdays primary, including a state lawmaker who has been gaining on her in the fundraising chase but who lacks her name recognition. Awaiting the Democratic winner will be one of nine Republicans, including a former city councilwoman who claims she was abducted by space aliens as a child. Asked why she chose to take this fresh path after such a long career, Shalala said: What I decided in my mind was that I wasnt “nished with public service. I wanted to take a shot.Ž Shalala, former president of both the University of Miami and the University of Wisconsin, is banking that her experience is seen as an asset by voters. The Democratic candidates take similar positions on most key issues „ tackling climate change, reducing gun violence, improving health care, overhauling immigration „ but none of the others can match Shalalas lengthy record or familiar name. Our theme is basically, ready on day one,Ž she said in a recent interview. That sends a message to them as well.Ž Most polls have Shalala well ahead. Still, her top primary challenger, state Rep. David Richardson, raised three times more campaign cash than she did in the most recent quarter. Richardson, who in 2012 became Floridas “rst openly gay legislator, is running as a progressive who says he will bring responsible and forward-thinking solutionsŽ to Congress. Another Democrat, former Miami Herald reporter and Knight Foundation program director Matt Haggman, has been running ads attempting to make Shalalas longevity into a negative. Donna Shalala, shes had her chance,Ž Haggman says in one TV spot. Its time for a new day.Ž Shalala brushed off these challenges. Its about what you can do for your community,Ž she said. As for the fundraising, Shalala noted that even after Richardsons surge she had about $157,000 more cash on hand in the last quarter. We have more than any other candidate. Ive got no problem there,Ž she said.Ex-cabinet secretary, university head Shalala bids for House AP PHOTODemocratic candidate for Congress Donna Shalala talks to TheAssociated Press for an interview on Aug. 17, in Coral Gables. MORE HEADLINE NEWS FROM AROUND THE STATEDeputy arrested on multiple counts of child pornWEST PALM BEACH (AP) „ A Florida sheriffs deputy is facing multiple charges relating to child pornography. The Palm Beach Post reports Palm Beach Sheriffs Deputy Kurt J. Castaldo was arrested Wednesday following an investigation of a tip that an unknown user on a social media site had uploaded “ve images showing minors in sex acts. The tip came from the National Center for Missing and Exploited Children, which operated cyber tipŽ lines. A sheriffs report says a search of the IP address on the “les led detectives to Castaldo, who was contacted at the sheriffs of“ce. He admitted to search for child porn on his cellphone. The newspaper reports Castaldo passed a 40-hour course on child sex investigations in December. Castaldo told a judge during a hearing that he hasnt contacted a lawyer.Judge retires after calling attorney a racial slurWEST PALM BEACH (AP) „ A Florida judge abruptly retired after calling a black defense attorney a gorillaŽ during a court hearing. Public Defender Carey Haughwout tells the Palm Beach Post that Judge Peter Evans uttered the word so quickly and innocuously that Assistant Public Defender Sheldon Graves didnt even hear it. An unidenti“ed person reported the slur to Chief Circuit Judge Krista Marx, who listened to a tape of the six-minute hearing where Evans refers to Graves as the other gorilla defense counsel.Ž Marx tells the newspaper that Evans was contrite when they discussed it, and both recognized the slur as a career-ender.Ž He retired Aug. 17. Evans, who is white, was the lone judge in a predominantly black community. He had planned to retire when his term ended in January.2 get life sentences for fatal drive-by that killed toddlerJACKSONVILLE (AP) „ Two Florida teens have been sentenced to life in prison for a 2016 driveby shooting that left a toddler dead. The Florida TimesUnion reports that 19-year-olds Henry Lee Hayes and Kquame Riguan Richardson were both sentenced Thursday. They were found guilty last month of charges including “rst-degree murder by separate juries. Both were juveniles at the time of the shooting, so their cases will be eligible for review in 25 years. Authorities say 22-month-old Aiden McClendon was fatally shot in Jacksonville in January 2016. Investigators say Aidens teenage cousin was targeted by rival gang members.Irate man found guilty of threatening to kill judgeDAYTONA BEACH (AP) „ It took a jury just 30 minutes to “nd a Florida man guilty of threatening to kill a judge who ruled against him in his custody case. The fact that Alan Miller McCarty continually interrupted the proceedings by screaming, shouting and cursing the legal system may not have helped his case. The Daytona Beach News-Journal reports that jurors couldnt help but hear McCartys insults after he had been banished to an adjacent room to watch Thursdays proceedings through oneway glass. Now hes not only lost his children, hes been found guilty of making threats against public of“cials. He faces up to 40 years in prison when hes sentenced Oct. 12.Longtime Florida child advocate George Sheldon dies at 71FORT LAUDERDALE (AP) „ Longtime public servant George Sheldon, who served at the helm of child welfare agencies in Florida and Illinois and later with the federal government, has died. He was 71. According to a statement from his family, Sheldon died at a Miami hospital Thursday following a workout injury. Sheldons storied career includes time as Floridas Deputy Attorney General; Secretary of the Florida Department of Children and Families; and Assistant Secretary for the Administration for Children and Families under the U.S. Department of Health and Human Services. As the head of Floridas child welfare agency, he brought compassion and much needed transparency to an often-troubled department. It was Sheldons idea to mobilize when the devastating earthquake struck Haiti in 2010, overseeing evacuations, medical care and adoptions for hundreds. Former Gov. Charlie Crist said Sheldon was a sel”ess man who truly cared for children. SHELDON By KIRSTEN GRIESHABERASSOCIATED PRESSBERLIN „ Fire“ghters struggled Friday to tame a wild“re southwest of Berlin but had to maneuver carefully as the blaze set off old World War II ammunition that is still buried in the forests around the German capital. Flames forced the evacuation of several nearby villages and sent clouds of acrid smoke toward the German capital. The “re, which was the size of 500 soccer “elds, has already set off several detonations of old ammunition, according to local lawmaker Christian Stein. Fire“ghters were not allowed to enter suspicious areas. The ammunition is very dangerous, because one cannot step on the ground, and therefore one cannot get close to the “reŽ to extinguish it, Brandenburg states governor, Dietmar Woidke, told reporters. The “re started Thursday afternoon and spread quickly through the dry pine forests in the Treuenbrietzen region, 30 miles outside of Berlin in the eastern state of Brandenburg. By evening, authorities had evacuated 500 people from the villages of Frohnsdorf, Klausdorf and Tiefenbrunnen. Something like that, we didnt even experience during the war,Ž 76-yearold Anita Biedermann told the dpa news agency as police told her to grab her jacket, ID and medication from her home before taking her to a nearby gym for the night. Fire“ghters were trying to douse the ”ames in areas they could not enter with water-bearing helicopters and water cannons. The “re continues to be a big threat,Ž Woidke said. But we will do everything to protect peoples property.Ž More than 600 “re“ghters and soldiers were brought in to battle the wild“re, cutting trees to make long “rebreaks. Several roads were closed and local trains halted service in the area close to the “re.Huge wildfire southwest of Berlin sets off WWII arms blasts AP PHOTOSmoke rises between the remains of burned trees into a forest near Treuenbrietzen, south of Berlin, Friday, after trees on an area of several hundred soccer elds caught re. By BEATRICE CHRISTOFAROASSOCIATED PRESSRIO DE JANEIRO „ New aerial images give a rare glimpse of an isolated tribe in Brazils Amazon, showing 16 people walking through jungle as well as a deforested area with a crop. In a clip released Tuesday night, one of the tribespeople appears to be carrying a bow and arrow. Brazils agency for indigenous affairs, Funai, said it captured the drone shots during an expedition last year to monitor isolated communities, but only released them now to protect their study. Researchers monitored the tribe in Vale do Javari, an indigenous territory in the southwestern part of the state of Amazonas. There are 11 con“rmed isolated groups in the area „ more than anywhere else in Brazil. The agency has been studying the community in the images for years, but this was the “rst time it was able to catch it on camera. These images have the power to make society and the government re”ect on the importance of protecting these groups,Ž said Wallace Bastos, Funais president. Bruno Pereira, who coordinates Funais study of isolated groups in the region, said these documentations also help researchers study their culture. The agency has not yet been able to identify the name of the tribe, though it has guesses about its ethnicity and what language it speaks. The more we know about isolated communities way of living, the more equipped we are to protect them,Ž he said. Overall, the agency has registered 107 isolated tribes in Latin Americas largest nation. While Funai takes photos and videos sometimes, it has not been making contact with them for over 30 years.New drone shots show isolated Amazonian tribe in Brazil AP PHOTOThis 2017 photo released by the National Indian Foundation (FUNAI) shows canoes on the bank of a river in Vale do Javari, Amazonas state, Brazil. MORE HEADLINE NEWS FROM AROUND THE WORLDUSGS reports 7.1-magnitude quake on Peru/Brazil borderLIMA, Peru (AP) „ An earthquake with a preliminary magnitude of 7.1-magnitude struck eastern Peru, close to its borders with Brazil and Bolivia, early Friday, the U.S. Geological Survey said. The quake was recorded at 4:04 a.m. at a depth of 378 miles. The epicenter was 83 miles west of the Peruvian village of Inapari, and 140 miles west of the Bolivian city of Cobija. The Geophysics Institute of Peru put the magnitude of the quake at 7.0. The head of Civil Defense, Jorge Chavez, told radio station RPP that the quake was felt in various locations in southeastern Peru, but due to its depth there were no immediate reports of damage.Zimbabwe court unanimously upholds presidents election winHARARE, Zimbabwe (AP) „ Zimbabwes top court Friday upheld the narrow and disputed election victory by President Emmerson Mnangagwa, clearing the way for his inauguration as the country remained deeply divided in the post-Robert Mugabe era. Mnangagwa, a former Mugabe enforcer who has tried to restyle himself as a reformer, will be sworn in on Sunday. He appealed for calm and told opposition challenger Nelson Chamisa my door is open and my arms are outstretched.Ž The opposition, wary after a deadly military crackdown on protests after the election, initially said it would respect the ruling but later issued an angry statement rejecting the decision and saying it entrenched an illegitimate regime.ŽUN official condemns Saudi-led coalition for Yemen attacksUNITED NATIONS (AP) „ The U.N. humanitarian chief is condemning a Saudi-led coalition for carrying out airstrikes against civilians in Yemen. Mark Lowcock said in a statement Friday that he echoed Secretary-General Antonio Guterres call for an impartial, independent and prompt investigation into these most recent incidents.Ž He said an airstrike on Thursday that killed at least 22 children and four women ”eeing “ghting in Al Durayhimi district in Hodeida governorate was the second time in two weeks that a coalition airstrike resulted in dozens of civilian casualties. An additional airstrike in Al Durayhimi on Thursday killed four children, he said.

PAGE 19

The Sun | Saturday, August 25, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 64.45 +2.17 +45.4AMGYackFocN d 22.34 +.16 +15.0 YacktmanI d 24.17 +.15 +14.8AberdeenIntlSmCpA m 31.12 +.56 +10.0AkreFocRetail m 36.92 +.21 +26.4AlgerSmCpGrB m 8.14 +.37 +41.1AlpineDynDivInstl 4.12 +.05 +12.0AmanaMutGrInv b 39.57 +.73 +26.1 MutIncInv b 52.36 +.23 +16.0American CenturyCptlValInv 9.11 +.06 +12.8 HYMuniInv 9.67 +.01 +4.2 HeritageInv 24.97 +.57 +22.3 IntTrmTxFrBdInv 11.18 +.01 +.5 UltraInv 51.35 +.90 +29.9American FundsAMCpA m 34.40 +.66 +24.5 AmrcnBalA m 27.86 +.16 +10.5 AmrcnHiIncA m 10.24 +.02 +4.3 AmrcnMutA m 42.57 +.23 +15.0 BdfAmrcA m 12.61 +.03 -.9 CptWldGrIncA m 51.07 +.66 +9.7 CptlIncBldrA m 60.69 +.08 +2.9 EuroPacGrA m 53.29 +.99 +4.1 FdmtlInvsA m 64.42 +.50 +15.8 GlbBalA m 31.98 +.26 +4.2 GrfAmrcA m 55.65 +1.00 +24.1 IncAmrcA m 23.30 +.07 +7.8 InvCAmrcA m 41.52 +.19 +16.3 NewWldA m 64.23 +1.00 +3.9 NwPrspctvA m 46.43 +.89 +15.3 SmCpWldA m 60.28 +1.44 +18.9 TheNewEcoA m 49.01 +1.13 +22.7 WAMtInvsA m 46.40 +.35 +17.1BairdAggrgateBdInstl 10.61 +.03 -.5 CorPlusBdInstl 10.95 +.03 -.2BaronAsstRetail b 80.30 +1.17 +25.8 GrRetail b 81.45 +1.52 +32.5 PtnrsRetail b 60.22 +1.34 +28.6BerkshireFoc d 28.64 +1.38 +46.7BlackRockAlCpEngyRsInvA m 11.84 +.39 +24.1 EqDivInstl 23.83 +.24 +14.9 GlbAllcIncInstl 19.72 +.12 +3.5 GlbAllcIncInvA m 19.60 +.12 +3.2 HYBdSvc b 7.68 +.02 +4.2 StrIncOpIns 9.75 +.01 +1.6 TactOppsInvA m 14.96 +.11 +9.3BruceBruce 542.66 -.63 +6.9CGMFoc 45.68 +.16 -8.1ClipperClipper 124.15 +1.38 +18.0ColumbiaLgCpValA m 14.64 +.08 +11.4DFAEMktCorEqI 21.15 +.41 -1.0 EmMktsValInstl 29.44 +.56 +1.1 FvYrGlbFIIns 10.95 ... +.4 IntlCorEqIns 13.87 +.22 +5.0 IntlSmCoInstl 20.49 +.39 +5.3 IntlSmCpValIns 21.35 +.38 +.7 USCorEq1Instl 24.69 +.27 +22.2 USCorEqIIInstl 23.15 +.26 +21.5 USLgCpValInstl 40.01 +.35 +16.4 USSmCpInstl 39.75 +.69 +25.9 USSmCpValInstl 41.62 +.83 +25.0 USTrgtedValIns 26.85 +.45 +24.0Delaware InvStrategicIncA m 7.99 +.02 -.5DeutscheCorEqA m 29.71 +.24 +20.9 CorEqS 30.02 +.24 +21.2 GNMAS x 13.35 -.01 -.3Dodge & CoxBal 108.81 +.58 +11.0 Inc 13.50 +.02 +.5 IntlStk 43.52 +.80 -1.6 Stk 213.49 +1.72 +18.5DoubleLineTtlRetBdI 10.45 +.02 +.6 TtlRetBdN b 10.45 +.03 +.4DreyfusMidCpIdxInvs 40.10 +.50 +21.0 MnBd 11.58 +.01 +.9 NYTxExBd 14.56 ... +.3 OppcSmCpInv 39.84 +.74 +24.9 ShrtTrmIncD 10.09 +.01 -.6Eaton VanceDivBldrA m 15.17 +.05 +19.2EdgewoodGrInstl 35.42 +.77 +27.6FMICommonStk 27.87 +.11 +15.3 LgCp 22.84 +.12 +17.0FPACptl 34.56 +.58 +10.4 Crescent d 35.62 +.41 +8.7FederatedHiIncBdA f 7.41 +.02 +2.3 IntlSmMidCoA m 39.20 +.84 +8.1 KaufmannA m 6.67 +.23 +30.6Fidelity500IdxIns 100.71 +.87 +20.1 500IdxInsPrm 100.71 +.88 +20.1 500IndexPrm 100.71 +.88 +20.1 AsstMgr50% 18.64 +.16 +7.6 BCGrowth 103.71 +2.43 +30.2 Balanced 25.21 +.22 +13.6 Canada 54.25 +.05 +6.9 Cap&Inc 10.13 +.09 +5.9 Contrafund 13.89 +.28 +26.1 ContrafundK 13.89 +.28 +26.2 DivGro 34.29 +.11 +16.4 EmMkts 30.04 +.66 +.9 EmergMketsOpps 19.27 +.38 -3.6 EmergingAsia 42.11 +1.01 +3.7 ExMktIdxPr 69.25 +1.23 +24.7 Fidelity 47.51 +.50 +22.3 FocusedStock 26.85 +.59 +31.5 FourinOneIdx 46.41 +.47 +13.4 Frdm 2020 16.50 +.15 +7.6 Frdm 2025 14.41 +.15 +8.4 Frdm 2030 18.10 +.22 +10.1 GNMA 11.16 +.01 -.5 GroCo 19.84 +.60 +32.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesBond prices recovered after an early fall. The yield on the 10-year Treasury note was unchanged at 2.82 percent. 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 2.09 2.07 +0.02 1.02 6-month T-bill 2.22 2.18 +0.04 1.12 52-wk T-bill 2.42 2.42 ... 1.23 2-year T-note 2.61 2.60 +0.01 1.33 5-year T-note 2.72 2.71 +0.01 1.78 7-year T-note 2.78 2.77 +0.01 2.02 10-year T-note 2.82 2.82 ... 2.20 30-year T-bond 2.97 2.97 ... 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.02 2.01 +0.01 1.52 Barclays USAggregate 3.27 3.27 ... 2.45 Barclays US Corp 3.91 3.91 ... 3.10 Barclays US High Yield 6.25 6.24 +0.01 5.77 Moodys AAA Corp Idx 3.84 3.84 ... 3.62 10-Yr. TIPS .73 .74 -0.01 .43Commodities Oil prices continued to rise, capping off a strong week. Metals prices bounced back from their recent declines.Crude Oil (bbl) 68.72 67.83 +1.31 +13.7 Ethanol (gal) 1.31 1.29 +1.47 -1.2 Heating Oil (gal) 2.20 2.18 +1.23 +6.1 Natural Gas (mm btu) 2.92 2.96 -1.59 -1.2 Unleaded Gas (gal) 2.08 2.06 +0.91 +15.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1206.30 1187.00 +1.63 -7.7 Silver (oz) 14.78 14.53 +1.73 -13.4 Platinum (oz) 789.40 778.40 +1.41 -15.5 Copper (lb) 2.70 2.65 +1.75 -17.7 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.06 1.08 -1.57 -13.6 Coffee (lb) 1.05 1.01 +3.15 -17.0 Corn (bu) 3.49 3.47 +0.50 -0.6 Cotton (lb) 0.82 0.82 +0.10 +4.0 Lumber (1,000 bd ft) 441.80 443.60 -0.41 -1.4 Orange Juice (lb) 1.56 1.56 +0.10 +14.8 Soybeans (bu) 8.42 8.42 ... -11.5 Wheat (bu) 5.15 5.22 -1.39 +20.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2847 +.0033 +.26% 1.2802 Canadian Dollar 1.3029 -.0064 -.49% 1.2526 USD per Euro 1.1625 +.0089 +.77% 1.1806 Japanese Yen 111.20 -.08 -.07% 109.51 Mexican Peso 18.9249 -.0308 -.16% 17.7044 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6248 -.0133 -.37% 3.5953 Norwegian Krone 8.3415 -.0466 -.56% 7.8373 South African Rand 14.2981 -.1264 -.88% 13.1956 Swedish Krona 9.1266 -.0192 -.21% 8.0639 Swiss Franc .9830 -.0032 -.33% .9659 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3651 -.0153 -1.12% 1.2650 Chinese Yuan 6.8071 -.0674 -.99% 6.6607 Hong Kong Dollar 7.8496 -.0006 -.01% 7.8236 Indian Rupee 69.830 -.410 -.59% 64.040 Singapore Dollar 1.3650 -.0093 -.68% 1.3618 South Korean Won 1115.30 -8.93 -.80% 1128.26 Taiwan Dollar 30.67 -.15 -.49% 30.26 ASIA/PACIFICForeign Exchange The dollar weakened compared to the euro and British pound and took a smaller loss against the Japanese yen.LAST6 MO AGO 1 YR AGO GroCo 21.18 +.64 +31.5 GroCoK 21.19 +.64 +31.6 Independence 41.45 +.63 +22.7 IntlDiscv 44.20 +.95 +3.9 IntlGr 16.33 +.28 +8.9 IntlIdxPremium 42.14 +.58 +4.8 IntlRlEstt 11.62 +.11 +7.4 IntlVal 10.30 +.19 +2.7 InvmGradeBd 11.00 +.02 +.2 InvmGradeBd 7.74 +.01 -.3 JapanSmlrCo 17.66 +.07 +5.9 LatinAmerica 20.53 -.68 -17.0 LowPrStk 55.91 +.69 +13.1 LvrgdCoStk 34.90 +1.09 +15.0 Magellan 11.13 +.17 +24.0 MegaCapStock 16.81 +.13 +17.3 MidCapValue 24.95 +.14 +9.8 NYMuniInc 12.91 ... ... NewMillennium 43.12 +.55 +20.7 Nordic 53.17 +.61 +7.7 OTCPortfolio 13.10 +.35 +30.1 Overseas 50.37 +1.04 +6.3 Puritan 24.90 +.20 +14.8 SCGrth 30.30 +.71 +37.6 TaxFreeBond 11.31 ... +.9 TotalBond 10.41 +.02 ... TtlMktIdxF 83.22 +.86 +20.9 TtlMktIdxPrm 83.21 +.86 +20.9 USBdIdxInsPrm 11.29 +.02 -.6 ValDiscv 29.57 +.16 +10.3Fidelity AdvisorLargeCapA m 35.52 +.32 +18.6 LimitedTermBdA m 11.29 +.01 -.2 NewInsI 35.29 +.65 +23.8 StgInc 12.21 +.05 NAFidelity SelectBiotechnology 23.58 +.47 +15.6 Energy 47.55 +1.81 +31.5 Gold 16.52 +.40 -21.1 HealthCare 26.37 +.44 +25.4 HealthCareSvcs 103.67 +1.10 +32.4 Leisure 15.79 +.04 +13.0 Materials 83.25 +1.42 +8.7 MedTech&Devcs 53.69 +1.20 +30.8 NaturalGas 25.32 +.64 +19.7 NaturalRes 30.72 +.86 +25.2 Pharmaceuticals 21.17 +.26 +16.0 Semicon 11.35 +.33 +27.8 Wireless 10.57 +.04 +11.0First EagleGlbA m 58.80 +.44 +5.1First InvestorsGlbA m 8.70 +.14 +12.6 TtlRetA m 20.26 +.12 +8.0FirsthandTechOpps 13.00 +.76 +47.4Franklin TempletonCATxFrIncA m 7.32 +.01 +.8 EqIncA m 26.06 +.11 +14.6 FdrTFIncA m 11.69 ... +.5 FloridaTFIncA m 10.49 ... +.8 GlbBdAdv 11.41 -.14 -1.3 GlbBdC m 11.49 -.14 -1.9 Gr,IncA m 27.07 +.44 +6.4 GrA m 104.67 +.91 +21.8 GrOppsA m 42.78 +.82 +26.6 IncA m 2.34 +.01 +5.7 IncAdv 2.32 +.01 +5.5 IncC m 2.37 +.01 +5.1 RisingDivsA m 64.73 +.59 +19.1 TtlRetA m 9.53 +.04 -.7 UtlsC m 18.97 -.26 +.2GERSPUSEq 57.39 +.44 +18.3GabelliAsstAAA m 61.91 +.22 +14.8 EqIncAAA m 23.36 +.04 +10.9 Val25A m 16.28 -.03 +8.7GlenmedeSmCpEqAdv 32.74 +.43 +24.1Goldman SachsShrtDurGovtA m 9.74 ... -.3HarborCptlApprecInstl 80.43 +2.01 +27.6 IntlInstl 65.16 +.72 +1.9Harding LoevnerIntlEqInstl d 22.86 +.38 +8.4HeartlandValPlusInv m 37.20 +.81 +30.3HennessyCrnrstnGrInv b 24.99 +.64 +20.3 GasUtilityInv b 29.75 -.23 -.4HodgesRetail m 50.03 +1.71 +20.0INVESCODivIncInv b 24.35 -.05 +5.5 EngyA m 25.93 +.93 +22.9 EngyInv b 25.81 +.91 +22.8 EuropeanGrA m 38.66 +.76 +1.9 GrAllcA m 16.41 +.16 +8.3 QualIncA m 11.57 +.02 -.8 SmCpEqA m 16.70 +.21 +20.5 TechInv b 52.27 +1.43 +24.6IvyAsstStratB m 23.13 +.21 +11.5JPMorganCoreBondR6 11.34 +.03 -.2 InvCnsrvGrA m 12.82 +.07 +4.6 MCapValL 42.15 +.20 +13.1Janus HendersonBalancedC m 34.75 +.27 +15.5 ContrarianT 21.37 +.33 +20.7 EnterpriseT 133.00 +1.87 +25.0 FlexibleBondS b 10.08 +.03 -.9 GlobalLifeSciT 63.89 +.89 +20.0 GlobalValueT 15.30 +.08 +7.2 High-YieldT 8.25 +.02 +2.8 MidCapValueL 17.59 +.04 +11.4 MidCapValueT 17.18 +.03 +11.3 OverseasT 32.26 +.64 +5.4 ResearchT 52.52 +.72 +23.4 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.65 +.09 +17.2 VentureT 89.64 +1.91 +30.5John HancockBdI 15.45 +.03 +.1 DiscpValI 22.73 +.21 +16.4 DiscpValMCI 23.97 +.07 +13.2 MltMgLsBlA b 15.44 +.15 +7.7 MltmgrLsGr1 b 16.57 +.20 +10.2Litman GregoryMtrsIntlInstl 17.14 +.37 +2.9Lord AbbettShrtDurIncF b 4.18 +.01 +1.2MFSMAInvsTrustB m 33.21 +.38 +16.7 ValI 40.98 +.21 +10.3MainStayMacKHYCorpBdA m 5.65 +.02 +3.6Mairs & PowerGrInv 128.17 +1.39 +17.9Manning & NapierPrBlndCnsrvTrmS 13.76 +.05 +3.6 PrBlndMaxTrmS 22.11 +.24 +14.7Marsico21stCentury 32.49 +.66 +27.3MatthewsAsianGrIncInv 16.10 +.19 -2.1MeridianGrLegacy d 47.25 +.81 +28.7Metropolitan WestTtlRetBdI 10.42 +.02 -.3 TtlRetBdM b 10.43 +.03 -.5 TtlRetBdPlan 9.81 +.02 -.2Midas FundsMidas m 1.00 +.02 -18.7 MidasMagic m 20.19 +.18 +22.1NeedhamGrRetail b 44.95 +.84 +10.8Neuberger BermanSmCpGrInv 43.72 +1.52 +39.5NicholasNicholas 66.56 +.52 +18.9NuveenNYMnBdI 10.81 ... +1.1Oak AssociatesEmergTech 6.03 +.15 +32.5 LiveOakHlthSci 20.85 +.06 +12.4 PinOakEq 71.55 +.57 +21.3 RedOakTechSel 28.70 +.42 +31.7OakmarkEqAndIncInv 32.56 +.09 +9.2 GlbInv 32.62 +.56 +8.7 IntlInv 25.97 +.48 -2.5 Inv 88.12 +1.01 +16.0 SelInv 46.11 +.63 +6.7Old WestburyLgCpStrats 15.06 +.21 +11.3OppenheimerDevMktsY 41.19 +.79 +1.2 GlbStrIncA m 3.73 +.01 -1.8 IntlGrY 42.13 +.72 +3.6PGIM InvestmentsJenUtlA m 14.47 -.04 +3.0 JennisonBldA m 23.08 +.40 +21.2 QMAIntlEqC m 7.16 +.07 -.3 QMASmCpValZ 21.44 +.22 +20.2 TtlRetBdZ 14.12 +.02 +.1PIMCOAlAstInstl 11.75 +.08 +1.4 IncA m 11.97 ... +1.5 IncI2 11.97 ... +1.8 IncInstl 11.97 ... +1.9 ShrtTrmIns 9.87 ... +2.5 TtlRetIns 10.03 +.02 -.5PRIMECAP OdysseyAgrsGr 52.06 +1.93 +39.4 Gr 43.12 +1.11 +35.3 Stk 34.15 +.46 +22.0PaxBalIndvInv b 23.16 +.12 +10.3PioneerA m 31.05 +.29 +19.1PrincipalDiversIntlIns 13.50 +.24 +3.4 SAMgCnsGA m 18.84 +.18 +11.3PutnamGlbUtlsB m 13.63 -.05 +.9 IntlGrB m 20.36 +.46 +7.8 SmCpValA m 14.26 +.23 +16.4ReynoldsBlueChipGr b 66.87 +1.85 +29.4RoyceSmCpValSvc m 11.44 +.10 +30.9RydexElectronicsInv 139.34 +5.10 +21.3 HCH b 28.77 +.30 +21.8 NASDAQ100Inv 39.71 +.57 +27.9SchwabHC 27.11 +.27 +15.8 SP500Idx 44.83 +.39 +20.1State FarmGr 81.78 +.23 +14.0Sterling CapitalStrtonSmCpVlIns 90.02 +.74 +17.4T. Rowe PriceBCGr 112.39 +1.80 +28.3 Bal 24.83 +.21 +9.0 Comm&TeInv 107.82 +1.99 +16.9 CorpInc 9.23 +.02 -1.2 CptlAprc 30.13 +.10 +12.0 EMStk d 41.22 +.90 -.4 EqIdx500 d 77.32 +.67 +19.9 EqInc 34.25 +.12 +14.1 FinclSvcs 29.77 +.13 +16.6 GNMA 8.98 +.01 -.2 GlbTech 18.09 +.50 +17.1 GrStk 71.47 +.97 +23.3 HlthSci 81.22 +1.22 +23.3 InsLgCpGr 43.35 +.58 +29.6 IntlEqIdx d 14.04 +.21 +4.5 IntlStk d 18.37 +.31 +4.0 IntlValEq d 14.29 +.20 -1.2 MdCpGr 97.02 +1.33 +21.3 MdCpVal 31.87 +.20 +14.6 NJTFBd 11.89 +.01 +1.6 NewAmericaGr 55.97 +1.04 +27.6 NewAsia d 18.17 +.34 +1.5 NewHorizons 64.62 +1.48 +36.1 NewInc 9.22 +.02 -.5 RlEstt d 28.72 -.25 +5.7 Rtr2020 23.11 +.19 +7.8 Rtr2025 18.10 +.16 +8.7 Rtr2030 26.77 +.26 +9.7 Rtr2035 19.64 +.20 +10.4 Rtr2040 28.27 +.31 +11.1 RtrBal 15.54 +.09 +5.5 SciandTech 50.89 +1.19 +23.9 SpectrumGr 25.60 +.32 +13.9 SpectrumInc 12.37 +.04 +.9 SummitMnIncInv 11.73 ... +1.2 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 33.28 +.67 +27.4 Val 37.83 +.22 +10.6TIAA-CREFEqIdxIns 21.48 +.22 +20.9 IntlEqIdxIns 19.76 +.28 +4.9Third AvenueValIns d 48.71 +.37 +5.0ThompsonBd 11.50 +.01 +3.0 LgCp 70.27 +1.22 +17.1ThornburgInvmIncBldrA m 21.65 +.20 +7.1ThriventIncA m 8.91 +.01 -.3TocquevilleGold m 30.10 +.80 -20.2TouchstoneLargeCpFocA m 46.27 +.33 +20.6TransamericaAsAlGrC m 15.07 +.21 +9.8 AsAlModC m 12.12 +.09 +4.4U.S. Global InvestorGlbRes b 5.50 +.12 +2.7 GoldPrcMtls b 6.74 +.13 -9.7USAACrnrstnMod 14.94 +.12 +5.1 GrInc 26.44 +.26 +16.7 GvtSec 9.55 +.02 -1.0 HiInc d 8.05 +.03 +3.8 PrcMtlsMnral 11.09 +.23 -15.1 SciTech 29.89 +.71 +20.9 TELngTrm 13.16 ... +1.7 TrgtRet2040 14.47 +.16 +9.2 TrgtRet2050 14.69 +.17 +9.8 WldGr 32.89 +.50 +9.2Value LinePremGr b 37.40 +.44 +22.8Vanguard500IdxAdmrl 266.17 +2.32 +20.1 500IdxInv 266.14 +2.31 +20.0 BalIdxAdmrl 36.19 +.27 +12.0 CAITTxExAdm 11.63 +.01 +.6 CnvrtSecInv 13.93 +.21 +8.5 CptlOppAdmrl 174.18 +3.45 +27.9 CptlOppInv 75.37 +1.49 +27.8 DevMIdxAdmrl 13.83 +.20 +5.3 DevMIdxIns 13.85 +.21 +5.3 DivGrInv 28.00 +.15 +16.9 EMStkIdxInAdm 34.92 +.72 -1.4 EqIncAdmrl 80.13 +.26 +15.1 ExplorerAdmrl 106.65 +2.47 +36.3 ExtMktIdxAdmrl 94.12 +1.66 +24.6 ExtMktIdxIns 94.12 +1.67 +24.6 FAWexUSIIns 102.45 +1.61 +3.9 FAWexUSIdxInv 20.51 +.32 +3.7 GNMAAdmrl 10.24 +.01 -.1 GlbEqInv 32.46 +.52 +12.9 GrIdxAdmrl 81.49 +1.18 +24.1 GrIdxIns 81.49 +1.18 +24.1 GrandIncInv 51.41 +.52 +21.0 HCAdmrl 93.45 +.80 +15.2 HYCorpAdmrl 5.77 +.02 +2.5 HYTEAdmrl 11.24 +.01 +2.4 InTrBdIdxAdmrl 11.02 +.03 -1.6 InTrInGdAdm 9.46 +.02 -.9 InTrTEAdmrl 13.89 ... +.2 InPrtScAdmrl 25.45 +.12 +1.4 InsIdxIns 262.75 +2.28 +20.1 InsIdxInsPlus 262.78 +2.29 +20.1 InsTrgRt2020Ins 23.03 +.17 +7.7 InsTtlSMIInPls 64.34 +.66 +21.0 IntlGrAdmrl 99.13 +2.29 +11.7 IntlValInv 38.51 +.56 +5.2 LTInGrdAdm 9.90 +.06 -.7 LTTEAdmrl 11.41 +.01 +1.3 LfStrGrInv 34.44 +.36 +11.1 LfStrModGrInv 27.54 +.23 +8.3 LgCpIdxInv 53.40 +.48 +20.0 LtdTrmTEAdmrl 10.86 ... +.2 MCpGrIdxInv 55.74 +1.07 +21.3 MdCpIdxAdmrl 204.21 +2.64 +17.5 MdCpIdxIns 45.11 +.58 +17.5 MdCpIdxInsPlus 222.49 +2.89 +17.5 MorganGrAdmrl 104.18 +1.96 +26.1 MorganGrInv 33.58 +.63 +25.9 PrmCpAdmrl 150.79 +2.57 +28.6 PrmCpCorInv 29.45 +.43 +23.9 RlEstIdxAdmrl 118.17 -.96 +4.5 SCpValIdxAdm 61.17 +.65 +20.8 SCpValIdxI 34.19 +.36 +20.8 STBdIdxAdmrl 10.26 ... -.4 STInvmGrdAdmrl 10.48 ... +.2 STInvmGrdIns 10.48 ... +.3 STTEAdmrl 15.73 -.01 +.7 SeledValInv 30.18 +.31 +7.7 SmCpIdxAdmrl 78.75 +1.33 +25.3 SmCpIdxIns 78.75 +1.34 +25.3 StarInv 27.65 +.30 +10.9 StrEqInv 37.49 +.74 +22.8 TrgtRtr2015Inv 15.60 +.10 +6.1 TrgtRtr2020Inv 32.08 +.24 +7.7 TrgtRtr2025Inv 18.97 +.16 +8.8 TrgtRtr2030Inv 34.59 +.31 +9.8 TrgtRtr2035Inv 21.35 +.22 +10.9 TrgtRtr2040Inv 37.02 +.40 +12.0 TrgtRtr2045Inv 23.32 +.27 +12.5 TrgtRtr2050Inv 37.53 +.43 +12.5 TrgtRtrIncInv 13.61 +.07 +4.4 TtBMIdxAdmrl 10.47 +.02 -.7 TtBMIdxIns 10.47 +.02 -.7 TtBMIdxInsPlus 10.47 +.02 -.6 TtInBIdxAdmrl 21.87 ... +2.2 TtInBIdxIns 32.82 +.01 +2.3 TtInBIdxInv 10.94 ... +2.2 TtInSIdxAdmrl 29.05 +.47 +4.0 TtInSIdxIns 116.16 +1.85 +4.0 TtInSIdxInsPlus 116.18 +1.85 +4.0 TtInSIdxInv 17.36 +.27 +3.9 TtlSMIdxAdmrl 72.37 +.74 +21.0 TtlSMIdxIns 72.38 +.74 +21.0 TtlSMIdxInv 72.34 +.75 +20.9 ValIdxAdmrl 43.03 +.17 +16.8 WlngtnAdmrl 73.91 +.49 +10.9 WlngtnInv 42.79 +.28 +10.9 WlslyIncAdmrl 64.82 +.22 +5.3 WlslyIncInv 26.75 +.08 +5.3 WndsrAdmrl 80.87 +.64 +14.1 WndsrIIAdmrl 69.99 +.76 +16.2 WndsrIIInv 39.45 +.43 +16.1VictorySpecValA m 28.41 +.22 +19.0WasatchGlbValInv d 9.15 +.06 +10.3Wells FargoTarget2010Adm 10.99 +.05 +3.7Western AssetCorPlusBdI 11.33 +.02 -1.2 WAMngdMuniA 16.00 ... +1.1Wintergreen FundInv m 12.84 -.15 +.7 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By KEN THOMAS and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ Et tu, Michael Cohen? Loyalty has long been a core value for President Donald Trump. But hes learning the hard way that in politics, it doesnt always last. Cohen, the presidents former personal attorney, this week implicated the president in a stunning plea deal. Days later, word surfaced that David Pecker, a longtime Trump friend and media boss, also was cooperating with prosecutors. And now Trump Organization “nance chief Allen Weisselberg, has been granted immunity in the federal probe of former Trump lawyer Michael Cohen, two people with knowledge of the situation told The Associated Press on Friday. The deal for the 71-year-old Weisselberg was “rst reported by the Wall Street Journal and NBC News. Taking the Cohen news as a personal betrayal, Trump criticized his longtime “xer for ”ipping,Ž saying on Fox and FriendsŽ that such double-crossers make up thingsŽ to get reduced prison time and become a national hero.Ž The defection of Cohen, who had once grandly declared he would take a bulletŽ for the president, was deeply troubling to Trump. And the lawyer is just one in a series of former Trump loyalists who have dissociated themselves from the president, intent on saving themselves in a series of nasty legal and political battles. The growing list includes Pecker, former White House staffer Omarosa Manigault Newman and former National Security Adviser Michael Flynn. Pecker, a Trump con“dant and chief executive of the company that publishes the National Enquirer, was granted immunity by federal prosecutors in exchange for providing information in the criminal investigation into hush payments made by Cohen on Trumps behalf before the 2016 election, media outlets reported Thursday. Weisselberg, who started working for Trumps family in the early 1970s, was given immunity to provide information in the same investigation. A senior White House of“cial said Thursday that the president was undoubtedly frustrated and surprised by the latest developments, particularly campaign “nance-related charges against Cohen, as evidenced by Trumps tweets and public statements. But the of“cial disputed the notion that the president was visibly upset over the news. The of“cial, who spoke on condition of anonymity to describe internal discussions, said Trump carried out his normal complement of meetings Thursday and bantered as usual with staff and lawmakers who were at the White House. The of“cial said Trump and his aides have grown accustomed to being smacked with bad news when they look up at the television „ and their reactions are more muted than when Trump “rst took of“ce.A president who demands loyalty finds it fleeting in DC AP PHOTOMichael Cohen, center, leaves federal court in New York, Tuesday. By ALEX VEIGAAP BUSINESS WRITERWall Street ended a week of milestones with a few more Friday. The benchmark S&P 500 index closed at an all-time high, just two days after the current bull market in U.S. stocks became the longest in history. The Nasdaq composite and the Russell 2000 indexes also ended the day at all-time highs. Technology companies, the best-performing sector in the market this year, accounted for much of the gains. The price of oil snapped a seven-week losing streak, “nishing this week about 5 percent higher. The rally capped another solid week for the stock market, which has been riding a wave of strong corporate earnings even amid uncertainty over simmering global trade tensions. It appears that the market is really focusing on fundamentals,Ž said Rob Eschweiler, global investment specialist at J.P. Morgan Private Bank. Were at the very tail end of earnings season and theres no other way to characterize the earnings season other than spectacular.Ž The S&P 500 index gained 17.71 points, or 0.6 percent, to 2,874.69. The Dow Jones Industrial Average rose 133.37 points, or 0.5 percent, to 25,790.35. The Nasdaq added 67.52 points, or 0.9 percent, to 7,945.98. The Russell 2000 index of smaller-company stocks picked up 8.62 points, or 0.5 percent, to 1,725.67.S&P 500, Nasdaq and Russell 2000 close at record highs MORE HEADLINE NEWS FROM AROUND THE NATIONRobin Leach of Lifestyles of the Rich and Famous dies at age 76LAS VEGAS (AP) „ Robin Leach, whose voice crystallized the opulent 1980s on TVs Lifestyles of the Rich and Famous,Ž died Friday. He was 76. Leachs family said through a public relations “rm that he died in Las Vegas, where he made his home. Leach had a stroke in November while on vacation in Mexico that led to a months-long recovery, much of which he spent at the Cleveland Clinic in Ohio before returning to Las Vegas in June. The Las Vegas ReviewJournal, which ran Leachs columns before he became ill, said he suffered another stroke Monday. Champagne wishes and caviar dreamsŽ was Leachs sign-off at the end of every episode of his syndicated shows decade-long run that began in 1984.Georgia county scraps plan to close most polling placesATLANTA (AP) „ Election of“cials in a majority black county in rural south Georgia took less than a minute Friday to scrap a proposal to eliminate most of the local polling places, after the plan drew criticism from all over the country. Concern about the proposal to close seven of the countys nine voting locations was overwhelming,Ž and is an encouraging reminder that protecting the right to vote remains a fundamental American principle,Ž the elections board in Randolph County said in a statement. Voting and civil rights groups applauded the decision but said the episode demonstrates the need to restore Voting Rights Act protections that were tossed out by the U.S. Supreme Court in 2013.Powell signals more hikes ahead if US economy stays strongWASHINGTON (AP) „ Federal Reserve Chairman Jerome Powell signaled Friday that he expects the Fed to continue gradually raising interest rates if the U.S. economic expansion remains strong. Powell added that while annual in”ation has risen to near the Feds 2 percent target rate, it doesnt seem likely to accelerate above that point. That suggests that he doesnt foresee a need for the Fed to step up its rate hikes. Next month, the Fed is widely expected to resume raising rates. Powell sketched a positive picture of the U.S. economy and said the Feds incremental approach to raising rates has so far succeeded. The economy is strong,Ž he said. In”ation is near our 2 percent objective and most people who want a job are “nding one.ŽEx-CDC director Frieden accused of groping womans buttocksNEW YORK (AP) „ A former director of the U.S. Centers for Disease Control and Prevention was accused of grabbing a womans behind and was arrested on Friday on a sex abuse charge but said the womans allegation does not re”ectŽ who he is or the values he has. Dr. Thomas Frieden appeared in Brooklyn Criminal Court on Friday in connection with what the woman says happened on Oct. 20, 2017, at his Brooklyn home. He did not enter a plea. The woman reported the encounter in July, and Frieden was taken into custody after an investigation. The accuser, a 55-yearold woman who knew Frieden, told police that he grabbed her buttocks. Frieden is charged with forcible touching, sex abuse and harassment.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 25, 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. 57 .86 38.28 Hallibrtn .72 cc 40.81 +.84 -16.5 25.73 16.38 Hanesbds s .60 9 17 .64 -.76 -15.6 131.44 87 .91 HanoverIns 2.16 69 127 .57 -2.48 +18.0 56.50 39.34 HarleyD 1.48 15 42.85 +.59 -15.8 5.45 2.80 Harmonic ... dd 5.55 +.30 +32.1 170.54 117 .46 HarrisCorp 2.28 29 163.23 -1.43 +15.2 27 .35 15.55 Harsco .20m 70 27 .45 +2.15 +47 .2 59.20 49.67 HartfdFn 1.20f 17 50.00 -1.96 -11.2 38.72 31.72 HawaiiEl 1.24 24 35.29 -.47 -2.4 56.20 35.04 HlthCSvc .78f ... 41.21 +.20 -21.8 5.54 2.62 HeclaM .01e dd 2.88 +.15 -27 .5 22.68 16.60 Hersha rs 1.12 29 22.65 +.49 +30.2 115.82 89.10 Hershey 2.89f 22 99.77 -1.71 -12.1 27 .27 13.40 HertzGl ... ... 19.50 -1.39 -11.8 71.14 37 .25 Hess 1.00 dd 65.14 +2.79 +37 .2 19.48 12.82 HP Ent n .45e 13 16.20 -.47 +12.8 28.32 20.46 HilltopH .28 11 21.13 +.05 -16.6 13.95 5.70 HimaxTch .10e 44 6.39 +.60 -38.7 83.28 27 .04 HollyFront 1.32 18 73.58 +5.27 +43.7 207 .61 146.89 HomeDp 4.12 26 201.30 +5.74 +6.2 37 .29 27 .41 Honda .84e ... 29.68 -.32 -12.9 165.13 134.50 HonwllIntl 2.98 74 157 .51 +2.34 +2.7 39.15 29.75 Hormel s .75 21 37 .96 -.68 +4.3 31.27 23.83 HospPT 2.12 11 28.88 +.03 -3.2 22.47 17 .26 HostHotls 1.00a 51 20.96 +.03 +5.6 31.03 23.64 HuanPwr 2.45e ... 25.96 -.16 +3.8 149.03 100.55 Hubbell 3.08 22 124.89 +1.63 -7 .7 331.52 231.90 Humana 2.00 28 331.44 +6.82 +33.6 16.60 12.14 HuntBncsh .56f 17 16.21 +.11 +11.3 276.69 201.91 HuntgtnIng 2.88 23 247 .61 +.34 +5.1 7 .25 3.90 IAMGld g 1.52f 71 4.23 +.10 -27 .4 11.26 7 .61 ICICI Bk .16e ... 9.45 -.26 -2.9 252.49 146.09 IdexxLab s ... 75 249.50 +6.00 +59.5 20.58 13.18 ING .14e ... 13.83 +.48 -25.1 46.23 15.30 IQIYI n ... ... 28.65 +2.27 +84.2 13.11 11.25 iShGold ... q 11.56 +.21 -7 .6 47 .85 30.98 iShBrazil .67e q 31.97 -1.31 -21.0 47 .13 39.42 iShEMU .86e q 41.53 +1.27 -4.3 26.93 23.45 iSh HK .61e q 23.95 +.03 -5.8 57 .82 43.55 iShMexico .78e q 51.19 +1.38 +3.9 17 .14 13.51 iShSilver ... q 13.92 ... -12.9 102.32 90.58 iShSelDiv 3.03e q 101.42 +.02 +2.9 25.85 19.38 iShEurFn .74e q 20.12 +.43 -13.7 54.00 40.04 iShChinaLC .87e q 42.60 +1.08 -7 .7 52.08 41.13 iShEMkts .59e q 43.37 +1.16 -8.0 121.85 113.72 iShiBoxIG 3.87 q 116.24 +.27 -4.4 129.57 116.09 iSh20 yrT 3.05 q 122.29 +1.31 -3.6 75.27 65.15 iS Eafe 1.66e q 67 .32 +.94 -4.3 88.76 84.07 iShiBxHYB 5.09 q 86.38 +.34 -1.0 120.06 100.22 iShNsdBio s ... q 117 .40 +1.11 +10.0 171.52 134.14 iShR2K 1.77e q 171.59 +3.24 +12.5 94.20 82.16 iShCorHiDv 2.90e q 89.72 +.04 -0.5 76.72 57 .32 iShChina .61e q 61.21 +1.62 -8.0 39.05 36.52 iShUSPfd 2.13a q 37 .76 +.20 -0.8 83.62 71.27 iShREst 2.76e q 82.51 -.65 +1.9 70.84 61.46 iShCorEafe 1.56e q 63.56 +.97 -3.8 12.22 9.75 iStar ... 8 10.75 +.63 -4.9 100.04 79.59 Idacorp 2.36 24 97 .80 -1.11 +7 .0 179.07 134.66 ITW 4.00f 25 135.55 -3.88 -18.8 27 .10 19.25 IndBkMI .60 19 25.15 +.10 +12.5 21.14 13.88 Infosys .40e 18 20.30 -.78 +25.2 101.53 79.63 IngerRd 2.12f 23 99.59 -.22 +11.7 146.28 95.01 Ingredion 2.40 14 101.79 +.05 -27 .2 57 .60 34.38 Intel 1.20 18 47 .66 +.56 +3.2 121.92 51.05 InterceptP ... dd 108.45 +5.03 +85.6 171.13 137 .45 IBM 6.28f 11 146.04 -.02 -4.8 31.00 19.57 IntlGmeT n .80 ... 21.61 +1.44 -18.5 66.94 50.00 IntPap 1.90 17 51.83 -.14 -10.5 3.68 1.29 Intersectns ... dd 1.60 +.26 -29.2 541.88 324.81 IntSurg s ... 79 541.52 +16.60 +48.4 38.43 24.13 Invesco 1.16 10 24.14 -.34 -33.9 65.51 39.07 IonisPhm ... cc 49.80 -1.04 -1.0 41.52 30.78 IronMtn 2.20 31 35.90 -.58 -4.9 64.71 54.04 iShJapan rs ... q 57 .61 +.42 -3.9 39.36 35.01 iSTaiwn rs ... q 37 .18 +.65 +2.7 62.70 49.83 iShCorEM .95e q 52.39 +1.28 -7 .9 16.98 9.92 ItauUnibH .58e ... 10.18 -.49 -21.6J-K-L 50.68 31.07 JD.com ... 16 31.40 -.82 -24.2 119.33 88.08 JPMorgCh 2.24f 15 114.68 -.09 +7 .2 73.90 49.31 JacobsEng .60 26 72.78 +.92 +10.3 3.60 1.95 JkksPac ... dd 2.48 +.23 +5.3 23.08 17 .10 JetBlue ... 12 18.63 -.17 -16.6 148.32 118.62 JohnJn 3.60f 19 135.95 +1.48 -2.7 42.60 32.89 JohnContl n 1.04e 27 39.21 +.96 +2.9 25.10 18.05 KKR 1.31e 11 24.68 ... +17 .2 123.96 88.44 KLA Tnc 3.00f 16 115.44 +3.04 +9.9 118.55 99.47 KC Southn 1.44f 20 113.71 -1.65 +8.1 74.32 56.40 Kellogg 2.24f 18 72.45 -1.18 +6.6 8.07 2.93 KeryxBio ... dd 3.37 +.31 -27 .5 22.40 16.28 Keycorp .48f 14 21.31 -.28 +5.7 70.40 39.21 Keysight ... 50 62.89 +3.07 +51.2 124.15 97 .10 KimbClk 4.00 23 116.34 -3.22 -3.6 19.85 14.69 KindMorg .80 23 17 .97 +.02 -0.6 4.91 2.78 Kinross g ... 23 2.99 +.10 -30.8 82.22 37 .00 Kohls 2.44 14 80.86 +4.42 +49.1 85.16 54.11 KraftHnz n 2.50 17 59.03 -1.99 -24.1 13.93 8.90 KratosDef ... dd 12.83 -.09 +21.2 32.40 19.69 Kroger s .56f 12 31.20 -.15 +13.7 28.71 18.22 Kulicke .12p 55 25.62 -.22 +5.3 63.10 27 .95 L Brands 2.40 9 27 .62 -4.93 -54.1 218.71 177 .63 L-3 Tch 3.20 21 211.34 +.96 +6.8 49.59 34.46 LTC Prp 2.28f 19 45.68 +.05 +4.9 73.19 44.68 LambWst n .77 25 67 .03 +1.44 +18.7 118.60 81.20 Landstar .66f 26 115.70 +.95 +11.1 30.35 4.60 Lannett ... 2 5.15 -8.35 -77 .8 36.13 24.10 LaSalleH .90m 56 35.04 +.50 +24.8 51.99 39.57 LeggPlat 1.52f 21 45.17 +.57 -5.4 72.17 48.71 LennarA .16 13 51.55 +.98 -18.5 6.82 5.53 LbtyASE .72e q 6.64 +.05 +5.4 45.40 37 .77 LibtProp 1.60 15 43.50 -1.02 +1.1 101.34 81.48 LincElec 1.56 25 92.48 -.97 +1.0 4.21 3.02 LloydBkg .47a ... 3.13 +.06 -16.5 363.00 291.52 LockhdM 8.00 39 321.29 -3.94 +0.1 109.80 70.76 Lowes 1.92f 22 106.80 +8.82 +14.9M-N-0 197 .37 141.12 M&T Bk 4.00f 18 176.31 -.19 +3.1 11.62 6.04 MBIA ... dd 10.36 -.64 +41.5 35.18 26.45 MDC 1.20 12 32.55 +1.17 +2.1 29.62 24.29 MDU Res .79 24 28.63 -.23 +6.5 38.41 26.85 MGM Rsts .48 8 28.50 -.05 -14.6 10.97 9.25 MVC Cap .60 q 9.37 -.13 -11.3 75.09 36.20 Macquarie 5.24e 9 46.56 +.70 -27 .5 41.99 17 .41 Macys 1.51 11 36.51 +.48 +44.9 67 .47 45.90 Magna g s 1.32f 9 52.66 -1.95 -7 .1 22.16 17 .73 Manulife g .88 ... 18.44 -.34 -11.6 22.74 10.64 MarathnO .20 dd 20.61 +.78 +21.7 83.33 49.30 MarathPt s 1.84 12 83.82 +6.71 +27 .0 149.21 97 .99 MAR 1.64f 27 123.11 -.74 -9.3 17 .60 11.70 MartinMid 2.00 19 11.95 ... -14.6 25.18 15.50 MarvellTch .24 19 20.49 +.71 -4.6 214.28 131.13 MasterCrd 1.00 49 209.40 +6.19 +38.3 74.94 43.43 MaximIntg 1.84f 25 61.75 +1.76 +18.1 11.04 5.75 McClatch rs ... dd 9.07 -.27 +1.6 126.87 93.70 McCorm 2.08 18 124.26 -2.14 +21.9 178.70 146.84 McDnlds 4.04 24 159.38 -1.77 -7 .4 178.86 122.63 McKesson 1.56f 11 129.67 +.29 -16.9 15.07 11.82 MedProp 1.00 17 14.91 -.02 +8.2 6.21 3.35 MedleyCap .40m 6 3.88 +.08 -25.7 96.50 76.41 Medtrnic 2.00f 50 95.55 +4.95 +18.3 32.95 19.99 MelcoResE .32e 76 23.51 +1.41 -19.0 70.25 52.83 Merck 1.92 26 69.04 -.02 +22.7 60.19 41.41 MercGn 2.50 47 52.68 -.13 -1.4 72.25 47 .30 Meredith 2.18 12 52.90 +2.20 -19.9 29.54 17 .28 Meritor ... 6 21.52 -.06 -8.3 55.91 43.09 MetLife 1.68 10 46.42 +.48 -8.2 104.20 78.33 Microchp 1.46f 89 86.98 +4.33 -1.0 64.66 29.28 MicronT ... 5 50.70 +3.59 +23.3 111.15 71.70 Microsoft 1.68 51 108.40 +.82 +26.7 3.25 .89 Microvisn ... dd 1.04 +.08 -36.2 138.89 98.06 Middleby ... 23 119.26 +3.37 -11.6 48.16 33.96 MdsxWatr .90 28 46.16 -1.18 +15.7 14.17 10.93 MHowHiInc 1.39 q 12.70 +.15 +1.8 8.11 5.49 MitsuUF J ... ... 6.02 -.03 -17 .2 91.36 58.75 MolsCoorB 1.64 11 68.03 -.53 -17 .1 54.24 22.49 Momo ... ... 43.84 +5.69 +79.1 46.54 37 .42 Mondelez 1.04f 22 42.39 -.32 -1.0 93.93 71.56 Moog A 1.00 20 79.45 +1.79 -8.5 59.38 43.84 MorgStan 1.20f 11 48.14 -.23 -8.2 32.32 19.23 Mosaic .10 46 29.64 +.01 +15.5 125.78 82.86 MotrlaSolu 2.08 23 126.65 +3.66 +40.2 35.98 22.21 MurphO 1.00 dd 31.41 +1.95 +1.2 47 .82 29.53 Mylan NV ... 8 38.69 +.54 -8.6 38.68 26.00 NCR Corp ... 25 28.51 +.83 -16.1 20.65 15.55 NRG Yld C 1.28f 28 20.40 +.50 +7 .9 125.93 86.67 NXP Semi ... 34 91.98 +2.21 -21.4 8.87 5.32 Nabors .24 dd 6.46 +.47 -5.4 59.90 48.31 NatFuGas 1.70f 17 56.39 -.30 +2.7 65.60 51.44 NatGrid 2.89e ... 53.10 -.55 -9.7 81.60 62.71 NtHlthInv 4.00 20 78.28 -.66 +3.8 140.30 88.80 NatPresto 1.00a 19 139.05 +3.55 +39.8 111.36 17 .51 NektarTh ... dd 63.89 +3.86 +7 .0 88.56 48.56 Neogen s ... 73 88.78 +4.66 +44.0 423.21 164.23 Netflix s ... cc 358.82 +42.04 +86.9 47 .60 35.55 NJ Rscs s 1.09 17 45.90 -1.05 +14.2 19.10 13.31 NewMedia 1.48 28 15.81 +.02 -5.8 108.40 74.66 NewOriEd .40e 36 75.22 -8.15 -20.0 14.53 10.40 NY CmtyB .68 13 10.77 -.08 -17 .3 6.54 5.35 NYMtgTr .80 8 6.35 +.04 +2.9 49.40 20.21 NewellRub .92f 6 21.68 +.18 -29.8 42.04 31.45 NewmtM .56 24 32.03 -.03 -14.6 17 .29 12.84 NewsCpA .20 dd 13.40 -.50 -17 .3 175.65 144.70 NextEraEn 4.44 13 172.70 -2.47 +10.6 27 .76 22.44 NiSource s .78 34 27 .06 -.54 +5.4 42.16 20.53 Nielsen p lc 1.40f 15 26.47 +.67 -27 .3 A-B-C 14.11 9.86 AES Corp .52 11 14.01 +.07 +29.4 47 .08 39.58 AFLAC s 1.04 15 46.67 -.09 ... 6.80 4.00 AK Steel ... 20 4.29 -.08 -24.2 39.80 30.13 AT&T Inc 2.00 6 32.64 -.39 -16.0 22.03 14.65 AV Homes ... 6 21.50 +.15 +29.1 66.17 48.58 AbbottLab 1.12 28 66.10 +1.38 +15.8 125.86 69.91 AbbVie 3.84 17 97 .40 -1.41 +0.7 29.69 9.03 AberFitc .80 19 27 .34 -.29 +56.9 30.35 16.75 AccelrDiag ... dd 23.15 +1.10 -11.6 6.15 3.20 Accuray ... dd 3.95 +.08 -8.1 81.64 57 .29 ActivsBliz .34f 42 74.09 +4.94 +17 .0 86.42 42.04 Adient n 1.10 ... 45.40 -.27 -42.3 263.83 143.95 AdobeSy ... 60 261.51 +15.81 +49.2 95.00 56.22 AdvEnId ... 16 58.04 +.46 -14.0 22.32 9.04 AMD ... cc 23.98 +4.21 +133.3 39.90 30.15 Aecom ... 12 33.52 +.61 -9.8 87 .53 37 .07 AeroViron ... cc 85.32 +.85 +51.9 199.95 149.69 Aetna 2.00 19 197 .27 -1.59 +9.4 2.65 .83 AeviGeno ... dd 1.19 +.03 -0.8 75.00 60.42 Agilent .60 78 65.98 +1.32 -1.5 25.30 18.97 Aircastle 1.12 7 21.14 +.19 -9.6 33.63 10.76 Akorn Inc ... 42 14.53 -4.46 -54.9 2.91 1.39 AlaskCom ... 14 1.95 +.32 -27 .2 144.99 86.75 Albemarle 1.34f 15 96.00 +.56 -24.9 62.35 38.05 Alcoa Cp ... 22 43.44 +1.41 -19.4 149.34 102.10 Alexion lf ... 45 117 .50 +1.50 -1.7 211.70 164.25 Alibaba ... 52 174.23 +1.45 +1.0 30.25 18.49 AllegTch ... dd 26.14 +.43 +8.3 181.45 111.54 AllegiantT 2.80 10 135.40 -.30 -12.5 237 .41 142.81 Allergan 2.88 12 186.86 +1.26 +14.2 81.24 66.64 Allete 2.24 23 76.39 -2.57 +2.7 21.90 15.55 AllnceRes 2.08f 5 20.40 +.30 +3.6 30.80 22.90 AlliBern 2.57e 14 30.20 +.45 +20.6 45.52 36.84 AlliantEg s 1.34 22 43.18 -.41 +1.3 49.31 32.93 AllisonTrn .60 17 49.11 +1.28 +14.0 105.36 85.59 Allstate 1.84 15 99.53 -.49 -4.9 153.99 70.76 AlnylamP ... dd 96.87 +2.29 -23.8 1273.89 903.40 Alphabet C ... 34 1220.65 +19.69 +16.7 1291.44 918.60 Alphabet A ... 37 1236.75 +20.90 +17 .4 10.03 8.59 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 11.16 +.06 +3.4 82.45 62.10 Altaba ... cc 68.90 +.73 -1.4 28.13 14.60 Altice n ... dd 18.05 +.55 -5.4 74.38 53.91 Altria 3.20 19 58.78 -2.22 -17 .7 1925.00 931.75 Amazon ... cc 1905.39 +23.17 +62.9 66.23 37 .10 Ambarella ... cc 39.25 +1.22 -33.2 7 .43 4.58 Ambev .05e 8 4.66 -.25 -27 .9 65.09 51.89 Ameren 1.83 23 63.99 -.77 +8.5 6.50 5.25 AFMulti .50 20 5.85 +.20 -3.3 19.91 14.85 AMovilL .17e 25 17 .04 +.42 -0.6 59.08 35.64 AmAirlines .40 7 38.82 +1.03 -25.4 78.07 62.71 AEP 2.48 17 71.55 -.95 -2.7 106.26 84.02 AmExp 1.40 16 105.76 +2.73 +6.5 65.55 49.57 AmIntlGrp 1.28 dd 53.31 +.73 -10.5 61.66 47 .53 AmStsWtr 1.02 37 60.81 +.37 +5.0 92.37 76.04 AmWtrWks 1.82 38 88.85 -.64 -2.9 48.37 39.41 Amerigas 3.80 32 39.52 -1.29 -14.5 183.90 129.87 Ameriprise 3.60 11 141.25 +1.78 -16.7 106.27 71.90 AmeriBrgn 1.52 10 88.33 +.61 -3.8 79.32 61.77 Ametek .56f 32 76.21 -.10 +5.2 201.23 163.31 Amgen 5.28 17 196.64 -.78 +13.1 95.90 78.12 Amphenol .92 36 93.60 -.45 +6.6 76.70 39.96 Anadarko 1.00 74 63.65 +1.60 +18.7 103.59 76.95 AnalogDev 1.92 26 98.78 +4.20 +11.0 152.97 89.58 Andeavor 2.36 24 155.26 +10.42 +35.8 126.50 91.70 ABInBev 3.19e 24 98.21 -1.65 -12.0 12.58 9.95 Annaly 1.20 12 10.61 -.07 -10.8 268.04 179.40 Anthem 3.00 16 265.38 +1.43 +17 .9 6.21 4.55 Anworth .60 10 4.84 ... -11.0 49.59 33.60 Apache 1.00 28 43.49 +1.49 +3.0 6.20 5.18 ApolloInv .60 ... 5.61 -.08 -0.9 219.18 149.16 Apple Inc 2.92 25 216.16 -1.42 +27 .7 62.40 42.62 ApldMatl .80 12 42.73 -.84 -16.4 71.29 22.54 ApldOptoel ... 26 42.87 +2.71 +13.4 39.55 32.37 AquaAm .88f 28 37 .73 +.02 -3.8 50.45 25.03 ArcBest .32 16 47 .25 +1.35 +32.2 31.17 16.47 Arconic .24 dd 22.23 +1.35 -18.4 17 .47 15.03 AresCap 1.56f 9 17 .40 +.05 +10.7 25.95 17 .55 AresMgmt 1.05e 14 21.00 +.20 +5.0 311.67 169.61 AristaNetw ... 56 308.58 +39.54 +31.0 20.21 8.50 ArrayBio ... dd 14.23 +.13 +11.2 87 .26 72.31 ArrowEl ... 11 78.97 +.96 -1.8 86.63 60.28 Ashland 1.00f 47 84.84 +.02 +19.2 39.76 28.78 AstraZen s 1.37e 9 38.30 +.18 +10.4 40.97 20.07 AtHomGr n ... 50 37 .05 +3.10 +21.9 94.85 76.46 ATMOS 1.94 17 92.22 -2.12 +7 .4 143.93 102.81 AutoData 2.76f 38 143.59 +1.04 +22.5 123.67 91.98 AveryD 2.26 35 105.79 -1.16 -7 .9 50.88 30.67 AvisBudg ... 11 33.15 -1.80 -24.5 52.91 47 .50 Avista 1.49 29 51.53 -.06 +0.1 2.99 1.38 Avon ... 20 2.03 -.01 -5.6 39.75 22.00 B&G Foods 1.90 9 32.00 ... -9.0 49.06 40.19 BCE g 3.02 ... 41.02 -.52 -14.6 16.97 10.39 BGC Ptrs .72 dd 11.87 +.33 -21.4 47 .92 34.96 BHPBil plc 1.66e ... 42.81 +.85 +6.2 47 .83 33.90 BP PLC 2.38 23 43.42 +1.51 +3.3 31.80 18.65 BP Pru 3.60e 5 29.10 +.15 +44.8 284.22 207 .74 Baidu ... 8 224.36 +1.69 -4.2 105.30 70.23 Balchem .42f 46 105.95 +1.00 +31.5 43.24 34.71 BallCorp s .40 21 41.09 +.43 +8.6 5.94 2.57 BallardPw ... dd 2.99 -.05 -32.2 11.98 6.53 BcoBrad s .06a ... 6.91 -.38 -25.8 7 .57 4.88 BcoSantSA .21e ... 5.06 +.06 -22.6 33.05 22.75 BkofAm .60f 16 30.89 +.15 +4.6 84.71 71.37 BkMont g 3.84e ... 81.45 +.39 +1.8 58.99 49.39 BkNYMel 1.12f 13 52.56 +.87 -2.4 66.78 55.85 BkNova g 3.28f 9 59.74 +.45 -7 .4 56.50 25.59 B iPVxST rs ... q 28.80 -.60 +3.2 8.00 4.10 BarnesNob .60 dd 5.45 -.55 -18.7 18.35 9.72 BarrickG .12 58 10.46 +.44 -27 .7 76.51 60.53 Baxter s .76 34 72.35 +.31 +11.9 23.24 12.19 BeazerHm ... 14 12.66 -.18 -34.1 254.99 191.53 BectDck 3.00 cc 255.40 +2.28 +19.3 29.63 16.52 BedBath .64 7 18.96 +.57 -13.8 53.00 40.60 Bemis 1.24 21 50.24 +.45 +5.1 217 .62 172.61 BerkH B ... 28 207 .98 -.16 +4.9 84.37 51.61 BestBuy 1.80f 29 82.08 +3.60 +19.9 64.42 36.20 BigLots 1.20 16 50.13 +2.11 -10.7 22.70 9.09 Bilibili n ... 39 10.91 +.21 -2.9 7 .49 3.95 Biocryst ... dd 7 .22 +.12 +47 .0 388.67 249.17 Biogen ... 21 342.33 -2.89 +7 .5 70.97 50.49 BlkHillsCp 1.90 18 60.70 -.53 +1.0 14.55 9.07 BlackBerry ... dd 10.60 +.53 -5.1 41.54 32.81 BlkHlthSci 2.40 q 41.01 -.48 +12.4 15.84 13.04 BlkMuniast .65a q 13.33 +.02 -11.0 37 .52 29.58 Blackstone 2.70e 13 36.70 +.50 +14.6 374.48 234.29 Boeing 6.84 33 349.38 +2.98 +18.5 2228.99 1630.56 BookingHl ... 27 1903.34 +62.66 +9.5 58.22 42.06 BorgWarn .68 12 44.41 -.87 -13.1 329.95 144.60 BostBeer ... 38 312.45 +21.35 +63.5 37 .30 24.54 BostonSci ... 27 34.72 +.31 +40.1 40.44 24.53 BoydGm .20 24 36.88 +1.08 +5.2 27 .34 16.26 BrigStrat .56 12 20.59 +.47 -18.8 54.14 29.50 Brinker 1.52 14 43.89 -.11 +13.0 70.05 49.96 BrMySq 1.60 59 59.97 -.92 -2.1 71.45 48.00 BritATob s 2.24e ... 50.28 -3.41 -24.9 12.19 6.28 Brookdale ... dd 8.99 +.85 -7 .3 46.88 37 .27 BrkfInfra s 1.88 29 40.40 +.33 -9.8 24.96 18.13 BrkfldPrp 1.26 ... 19.66 -.43 -11.3 69.60 48.04 Brunswick .76 18 65.40 +.68 +18.4 59.67 32.03 Bu ckeye 5.05 11 36.92 +.11 -25.5 44.25 31.45 CA Inc 1.02 22 43.94 +.31 +32.0 9.10 3.80 CBL Asc .80 2 4.56 -.03 -19.4 50.83 40.48 CMS Eng 1.43 30 49.36 -.53 +4.4 15.65 10.09 CNH Indl .14e cc 11.77 +.17 -12.2 75.14 48.11 CSX .88 11 74.65 +.96 +35.7 26.00 7 .05 CVR Rfng 2.95e 19 21.85 +3.20 +32.0 84.00 60.14 CVS Health 2.00 13 74.08 +.40 +2.2 29.57 21.71 CabotO&G .24 46 24.15 +.55 -15.6 14.50 8.55 CaesarsEnt ... dd 10.35 +.35 -18.2 52.30 34.03 Cal-Maine 2.52e 23 50.10 +.50 +12.7 13.15 10.60 CalaCvHi 1.20 q 13.08 +.19 +10.4 25.45 17 .52 CalAmp ... 30 23.09 -.33 +7 .7 46.15 35.25 CalifWtr .75 29 41.10 +.05 -9.4 9.95 6.10 CalumetSp ... dd 7 .05 +.28 -8.4 96.39 78.19 CamdenPT 3.08 25 94.49 -.41 +2.6 54.37 32.63 CampSp 1.40 13 40.68 -1.36 -15.4 100.01 83.02 CIBC g 4.49e 8 94.10 +.96 -3.4 90.57 70.59 CdnNR gs 1.82f ... 87 .92 -1.12 +6.6 38.20 29.20 CdnNRs gs 1.34 ... 34.90 +.75 -2.3 106.50 76.98 CapOne 1.60 16 99.46 +.29 -0.1 16.72 7 .18 CapSenL ... dd 8.19 +.67 -39.3 9.98 8.01 CapsteadM .64 13 8.34 -.04 -3.6 1.90 .58 CpstnTur rs ... dd 1.12 -.08 +45.5 75.75 48.14 CardnlHlth 1.90 dd 51.83 -.07 -15.4 81.67 57 .05 CarMax ... 20 75.49 +1.86 +17 .7 72.70 56.45 Carnival 2.00 14 61.23 +1.15 -7 .7 61.49 37 .89 CarpTech .80f 45 58.36 +1.62 +14.5 31.57 11.10 Carrizo ... 51 24.35 +1.60 +14.4 173.19 113.27 Caterpillar 3.44f 17 138.21 -1.13 -12.3 70.82 50.10 CedarF 3.56 14 52.38 -.62 -19.4 147 .17 74.13 Celgene ... 27 89.93 -.44 -13.8 9.54 5.72 Cemex .29t ... 6.99 +.28 -6.8 11.52 7 .09 CenovusE .20 7 9.68 +.53 +6.0 30.45 24.81 CenterPnt 1.11 20 27 .88 -.41 -1.7 24.20 13.16 CntryLink 2.16 10 22.75 -.73 +36.4 59.83 43.61 ChemFinl 1.36f 18 57 .66 -.28 +7 .8 58.08 42.00 Chemours n 1.00f 11 44.40 +1.33 -11.3 5.60 2.53 ChesEng ... 8 4.57 +.26 +15.4 133.88 105.30 Chevron 4.48 53 119.01 +1.21 -4.9 10.90 6.96 Chicos .34 12 9.36 -.71 +6.1 70.52 29.63 ChinaSoAir .64e ... 34.77 +3.28 -32.9 530.68 247 .52 Chipotle ... cc 520.71 +10.27 +80.2 58.03 43.21 ChurchDwt s .87f ... 56.33 -.82 +12.3 227 .13 163.02 Cigna .04 18 185.72 -2.62 -8.6 78.04 66.33 CinnFin 2.12 22 76.49 +.74 +2.0 59.09 34.78 Cirrus ... 16 44.03 +1.20 -15.1 46.43 30.36 Cisco 1.32f 23 46.32 +.45 +20.9 32.84 5.81 CgpVelICrd ... ... 6.63 -1.16 -52.8 80.70 64.38 Citigroup 1.80f 12 70.67 +1.00 -5.0 116.82 74.26 CitrixSy s ... 31 112.97 +2.11 +28.4 4.05 1.31 CleanEngy ... dd 2.88 +.07 +41.9 11.44 5.60 ClevCliffs ... 7 9.88 +.02 +37 .0 150.40 113.57 Clorox 3.84 24 145.67 -1.86 -2.1 48.62 41.45 CocaCola 1.56 86 45.63 -.97 -0.5 12.93 10.55 CohStQIR .96 q 12.46 ... -1.5 29.03 25.16 CohStSelPf 2.06 q 27 .22 -.83 -3.6 77 .91 61.28 ColgPalm 1.68 23 66.88 -.62 -11.4 44.00 30.43 Comcast s .76 17 36.50 +.90 -8.5 102.66 64.04 Comerica 2.40f 17 98.63 -.60 +13.6 9.62 4.90 CmpTask .24 ... 6.02 +.07 +18.0 36.51 17 .11 Comtech .40 29 36.52 +.84 +65.1 39.43 32.16 ConAgra .85 18 36.85 -.63 -2.2 69.80 48.86 ConnWtrSv 1.25 43 68.90 -.10 +20.0 73.76 42.27 ConocoPhil 1.14f 58 72.61 +2.84 +32.3 20.72 10.31 ConsolCom 1.55 ... 12.08 +.01 -0.9 89.70 71.12 ConEd 2.86 16 79.45 -1.72 -6.5 236.62 195.96 ConstellA 2.96f 16 207 .60 +3.67 -9.2 69.91 32.08 ContlRescs ... 56 65.50 +2.50 +23.7 40.78 22.58 CooperTire .42 36 29.50 -.25 -16.5 55.80 33.57 CorOnDem ... dd 55.84 +1.95 +58.1 33.81 24.55 CorpOffP 1.10 16 30.38 -.19 +4.0 230.35 150.06 Costco 2.28 33 231.28 +5.60 +24.3 21.68 10.73 Coty .50 ... 11.98 -.24 -39.8 179.12 141.75 CrackerB 5.00f 16 151.14 -.97 -4.9 39.90 22.15 CrestEq rs 2.40 dd 39.95 +1.10 +54.8 20.86 8.56 Crocs ... dd 20.44 +1.77 +61.7 10.39 5.12 CronosGp n ... ... 9.94 +3.40 +30.4 62.27 40.09 CrownHold ... 18 42.20 +1.08 -25.0 194.18 129.90 Cummins 4.56f 39 140.99 -1.22 -20.2 20.70 11.35 CybrOpt ... cc 21.05 +1.15 +40.3 18.87 12.50 CypSemi .44 28 16.78 +.76 +10.1D-E-F 11.57 9.71 DNP Selct .78 q 11.07 -.02 +2.5 53.32 34.95 DR Horton .50 17 44.96 +.58 -12.0 116.74 94.25 DTE 3.53 20 111.90 -1.72 +2.2 114.68 76.27 Darden 3.00f 24 114.33 +.48 +19.1 12.09 7 .69 DeanFoods .36 55 7 .63 -.57 -34.0 175.26 114.53 Deere 2.76f 25 144.76 +4.17 -7 .5 60.50 44.59 DeltaAir 1.40f 12 57 .18 +1.53 +2.1 5.56 .92 DenburyR ... dd 5.22 +.72 +136.2 31.42 6.98 Dermira ... dd 9.58 -.03 -65.6 46.54 29.83 DevonE .32f 27 42.66 +2.06 +3.0 151.30 129.99 Diageo 3.20e ... 141.47 -.81 -3.1 21.92 10.31 DiamOffsh .50 28 17 .35 +1.20 -6.7 5.16 3.07 DianaShip ... dd 4.30 +.21 +5.7 23.50 3.55 Diebold .40 5 4.55 +.34 -72.2 14.70 8.55 DigiIntl ... 47 13.20 +.50 +38.2 127 .23 96.56 DigitalRlt 4.04 59 123.64 -.39 +8.6 98.75 49.91 Dillards .40 8 75.05 +.48 +25.0 44.03 12.59 DxGBull rs ... q 14.24 +.58 -55.1 25.76 7 .22 DrGMBll rs .09e q 8.36 +.54 -52.9 18.56 8.05 DxSCBear rs ... q 8.04 -.48 -34.5 81.93 57 .50 Discover 1.60f 14 78.27 +.75 +1.8 29.72 15.99 DiscIncA ... 14 28.54 +1.59 +27 .5 117 .90 96.20 Disney 1.68 16 111.93 -.55 +4.1 109.05 70.30 DollarGen 1.16f 18 108.01 +1.63 +16.1 116.65 73.74 DollarTree ... 13 93.46 -2.15 -12.9 85.30 61.53 DomEngy 3.34 15 71.64 -.11 -11.6 295.24 166.74 Dominos 2.20f 47 297 .95 +12.91 +57 .7 52.58 38.92 Domtar g 1.74 19 51.21 +.68 +3.4 52.20 42.59 Donaldson .76f 26 49.34 +.80 +0.8 77 .08 61.27 DowDuPnt 1.52 22 69.21 +1.42 -2.8 8.99 7 .53 DryStrt .52 q 7 .68 ... -11.1 43.50 26.61 Dropbox n ... ... 27 .03 -.48 -5.1 9.31 8.40 DufPUC .60 q 8.52 +.02 -3.7 91.78 71.96 DukeEngy 3.71f 18 81.41 -.87 -3.2 30.14 24.30 DukeRlty .80 22 28.20 -.74 +3.6 46.99 32.86 eBay s ... 16 34.53 +.52 -8.5 131.60 81.99 EOG Rescs .88f dd 117 .46 +2.69 +8.8 39.72 25.10 ETF M AlH ... ... 32.33 +5.10 +10.6 89.85 69.82 Eaton 2.64 19 81.68 +.68 +3.4 17 .78 14.42 EV EEq2 1.05 q 17 .60 +.19 +15.6 9.84 8.02 EVTxMGlo .98 q 9.57 +.07 +2.0 150.46 125.74 Ecolab 1.64 32 148.93 +1.62 +11.0 83.38 57 .63 EdisonInt 2.42 15 67 .44 -2.44 +6.6 156.87 100.20 EdwLfSci s ... 47 141.73 +1.96 +25.7 151.26 99.63 ElectArts ... 29 128.97 +.96 +22.8 106.38 73.69 EliLilly 2.25 dd 105.77 +.22 +25.2 116.90 79.71 EllieMae ... 73 104.46 +1.81 +16.8 21.00 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.30 EmergeES 2.68m dd 5.61 +.06 -22.0 76.78 57 .47 EmersonEl 1.94 24 75.67 +.81 +8.6 16.34 8.89 EnbrdgEPt 1.40 13 11.58 +.05 -16.1 42.10 29.00 Enbridge 2.68 ... 35.54 -.49 -9.1 14.31 8.79 EnCana g .06 22 12.99 +.42 -2.6 17 .34 5.27 Endo Intl ... dd 15.54 -.10 +100.5 19.34 12.80 EgyTrEq s 1.22 22 18.28 +.36 +5.9 24.38 15.06 EngyTrfPt 2.26 23 23.30 +.37 +30.0 13.87 8.23 Enerpls g .12e 16 12.63 +.35 +29.0 20.00 13.80 EnLinkLLC 1.07 15 17 .35 ... -1.4 22.98 17 .65 Ennis Inc .90f 17 21.75 +.65 +4.8 8.00 4.10 ENSCO .04 dd 6.79 +.62 +14.9 87 .85 71.95 Entergy 3.56 37 85.09 -.23 +4.5 30.05 23.10 EntProdPt 1.72f 22 29.57 +.78 +11.5 8.39 5.52 Ericsson .13e dd 8.53 +.70 +27 .7 158.80 104.01 EsteeLdr 1.52 45 135.59 -.35 +6.6 58.24 47 .06 Evergy 1.60 25 57 .45 -.42 +8.8 66.15 52.76 EversrceE 2.02 20 62.76 -.48 -0.7 1.74 .76 EvineLive ... ... 1.30 +.04 -7 .1 73.72 37 .36 ExactSci h ... dd 70.51 +21.67 +34.2 12.09 8.51 ExantasCap .20 dd 11.96 ... +27 .6 32.50 16.90 Exelixis ... 22 17 .64 -1.56 -42.0 45.05 35.57 Exelon 1.38f 12 44.03 -.50 +11.7 154.24 98.52 Expedia h 1.28f 59 130.22 -.49 +8.7 88.39 55.80 ExpScripts ... 11 87 .91 +.52 +17 .8 89.30 72.16 ExxonMbl 3.28 17 79.62 +1.36 -4.8 14.92 12.02 FNBCp PA .48 14 13.51 +.06 -2.2 218.62 149.02 Facebook ... 33 174.65 +.85 -1.0 61.14 39.79 Fastenal 1.60f 26 59.48 -.03 +8.8 274.66 204.87 FedExCp 2.60 11 245.02 -1.92 -1.8 26.61 9.78 FedNatHld .32 23 26.30 +.11 +58.7 134.52 106.41 FedRlty 4.08f 22 130.09 +.73 -2.0 149.85 103.65 Ferrari n ... ... 127 .52 +6.72 +21.6 5.75 2.87 Ferrellgs .40 dd 3.21 -.30 -25.0 24.95 13.11 FiatChrys ... ... 16.82 +1.05 -5.7 42.52 32.67 FidlNatFn 1.28f 16 40.63 +.69 +3.5 16.94 12.63 FidusInvst 1.56a 9q 15.16 +.38 -0.1 25.44 14.25 Finisar ... dd 20.01 +.88 -1.7 19.36 13.40 FireEye ... dd 16.37 +1.94 +15.3 25.57 14.73 FstData n ... 13 25.11 +.25 +50.3 81.72 45.26 FstSolar ... 32 52.08 +1.08 -22.9 37 .52 29.34 FirstEngy 1.44 8 37 .05 -.25 +21.0 7 .79 4.51 Fitbit n ... dd 6.04 +.34 +5.8 22.00 19.07 FlrtyTotR 1.63 q 19.72 +.03 -8.7 22.82 17 .21 FlowrsFds .72 22 20.47 -.16 +6.0 62.09 37 .04 Fluor .84 42 57 .70 +.88 +11.7 59.40 28.42 FootLockr 1.38 20 48.32 -2.38 +3.1 13.48 9.35 FordM .60a 5 9.68 +.13 -22.5 73.62 52.63 FBHmSec .80 18 54.29 -.64 -20.7 20.25 13.22 FrptMcM .20 9 14.47 +.50 -23.7G-H-I 24.23 18.83 GGP Inc .88 32 21.93 +.51 -6.2 164.76 96.42 GW Pharm ... dd 143.29 +7 .23 +8.5 24.97 21.10 GabDvInc 1.32 q 23.91 -.10 +2.1 10.09 8.42 GabMultT .88e q 9.08 +.28 -1.3 7 .20 5.68 GabUtil .60 q 5.88 +.03 -17 .2 22.12 12.20 GameStop 1.52 dd 16.55 +1.22 -7 .8 39.32 32.51 Gam&Lsr n 2.52 20 35.73 +.29 -3.4 35.68 21.84 Gap .97 13 29.65 -1.63 -12.4 65.96 50.86 Garmin 2.12f 21 64.74 -.61 +8.7 36.59 32.20 GAInv 1.15e q 36.51 +.43 +6.1 230.00 184.21 GenDynam 3.72 20 192.59 -1.09 -5.3 25.30 11.94 GenElec .48 dd 12.50 +.20 -28.5 60.69 41.01 GenMills 1.96 10 45.98 -1.23 -22.4 46.76 34.50 GenMotors 1.52 dd 35.95 -.43 -12.3 27 .84 18.42 GenesisEn 2.88f 60 24.60 +.86 +10.1 25.41 16.86 Gentex .44f 15 23.54 -.64 +12.4 107 .75 81.35 GenuPrt 2.88 21 99.13 +.24 +4.3 5.32 2.89 Gerdau .02e ... 3.85 -.07 +3.5 6.68 1.74 GeronCp ... dd 5.19 +1.27 +188.3 89.54 64.27 GileadSci 2.28 8 73.59 +.67 +2.7 42.36 34.52 GlaxoSKln 2.89e ... 41.28 +.03 +16.4 57 .55 27 .79 GlobusMed ... 44 52.33 +.15 +27 .3 80.42 41.26 GoDaddy n ... cc 78.92 +5.17 +57 .0 4.70 2.36 GoldFLtd .02e ... 2.54 +.05 -40.9 15.55 10.38 Goldcrp g .24 15 11.15 +.41 -12.7 275.31 214.64 GoldmanS 3.20f 19 235.11 +1.73 -7 .7 36.07 20.75 Goodyear .56 8 23.58 -.43 -27 .0 11.89 4.42 GoPro ... dd 6.42 +.22 -15.2 19.60 11.87 GovPrpIT 1.72 28 16.94 -.03 -8.6 77 .37 58.48 vjGrace .96 21 70.95 +.53 +1.2 16.74 12.65 GraphPkg .30 15 14.36 +.18 -7 .1 65.60 47 .97 Greif A 1.68 17 53.85 +.86 -11.1 46.50 32.50 Griffin .40f ... 40.02 +.54 +9.0 5.99 3.95 Groupon ... ... 4.54 +.13 -11.0 37 .43 21.83 GuangRy .63e ... 21.88 -.86 -34.5 44.24 20.16 H&E Eqp 1.10 11 34.36 +1.08 -15.5 30.59 21.48 HCP Inc 1.48 15 26.72 -.50 +2.5 24.80 18.41 HP Inc .56f 9 24.15 -.39 +14.9 55.89 44.41 HSBC 1.50e ... 44.52 -.40 -13.8 44.37 25.41 HainCels lf ... ... 28.52 -.58 -32.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.47% (wkly)s 4-wk. 1.33%s YTD 4.33%UNasdaq1.66% (wkly)s 4-wk. 2.70%s YTD 15.10%US&P 5000.86% (wkly)s 4-wk. 1.98%s YTD 7.52%US&P mid-cap1.24% (wkly)s 4-wk. 3.03%s YTD 7.08%URussell 200 0 1.93% (wkly)s 4-wk. 3.75%s YTD 12.38% 83.68 50.35 NikeB s .80 72 82.45 +2.70 +31.8 6.84 3.14 NobleCorp .08 dd 6.29 +.67 +39.2 37 .76 22.99 NobleEngy .44 30 29.52 +.75 +1.3 6.41 4.51 NokiaCp .19e ... 5.58 +.35 +19.7 5.84 1.82 NordicAm .23e dd 2.29 +.24 -6.9 62.18 37 .79 Nordstrm 1.48a 23 62.06 +2.88 +31.0 176.69 116.90 NorflkSo 3.20f 26 174.86 +.79 +20.7 3.80 .63 NthnO&G ... 41 3.30 +.43 +61.0 360.88 264.35 NorthropG 4.80 31 298.04 +3.65 -2.9 18.56 15.06 NwstBcsh .68 20 18.34 ... +9.6 69.50 51.50 NwstNG 1.88 dd 63.65 -1.45 +6.7 94.19 72.30 Novartis 2.75e 17 83.75 +.71 -0.3 2.75 .96 Novavax ... dd 1.33 +.08 +7 .3 58.37 44.28 NovoNord .96e ... 49.21 +1.75 -8.3 88.68 55.37 NuSkin 1.47 38 79.44 -.31 +16.4 70.48 51.67 Nucor 1.52 12 62.52 +.14 -1.7 14.46 12.92 NuvDivA .85a q 13.18 -.03 -6.3 18.59 15.15 Nv AMT-Fr .78a q 15.23 +.03 -11.8 10.69 9.29 NvPfdInco .80 q 9.37 +.06 -9.4 14.57 13.00 NuvEqtP 1.00 q 14.42 +.11 +1.2 269.48 157 .37 Nvidia .60 51 272.22 +27 .40 +40.7 29.27 22.70 NxStageMd ... dd 28.38 +.23 +17 .1 37 .69 29.59 OGE Engy 1.33 20 37 .10 -.46 +12.7 5.91 4.17 OaktrSpL .38 dd 5.05 +.03 +3.3 9.06 7 .03 OaktStInco .62f 11 8.76 -.02 +4.3 13.90 6.69 OasisPet ... dd 13.21 +1.13 +57 .1 87 .67 58.44 OcciPet 3.12f cc 79.34 +.79 +7 .7 30.90 24.02 OceanFst .60 17 29.56 +.22 +12.6 4.65 2.00 OfficeDpt .10 10 3.34 +.10 -5.6 20.55 15.38 OldNBcp .52 26 20.10 +.35 +15.2 22.37 17 .92 OldRepub .78 19 22.31 +.36 +4.3 38.84 27 .68 Olin .80 9 30.70 +1.00 -13.7 33.03 24.90 OmegaHlt 2.64 12 32.91 +.19 +19.5 27 .10 15.66 OnSmcnd ... 11 21.12 +.80 +0.9 71.99 49.65 ONEOK 3.30f 49 67 .49 -.03 +26.3 7 .24 2.66 OpkoHlth ... dd 5.63 +.02 +14.9 53.48 42.57 Oracle .76 56 49.26 +.90 +4.2 65.75 36.49 Orbotch ... 22 64.32 +.33 +28.0 2.38 .91 Organovo ... dd 1.26 ... -6.0 61.98 47 .16 OrthoMed ... 71 53.51 -.72 -2.2 100.26 66.77 OshkoshCp .96 16 69.89 -.75 -23.1 49.75 39.00 OtterTail 1.34 24 48.80 -.70 +9.8 29.85 14.07 OwensMin 1.04 11 16.66 +.77 -11.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.81 -2.44 -4.5 25.95 12.55 PGT Inc ... 32 24.75 -.20 +46.9 163.59 119.77 PNC 3.80f 12 142.93 -1.62 -0.9 46.00 33.75 PNM Res 1.06 19 39.55 -1.10 -2.2 93.12 67 .17 POSCO ... ... 71.38 +1.19 -8.6 122.07 100.36 PPG s 1.92f 20 110.62 +2.20 -5.3 39.90 25.30 PPL Corp 1.64 13 29.70 -.18 -4.0 79.69 59.82 Paccar 1.12 12 67 .43 +.27 -5.1 219.91 126.82 PaloAltNet ... dd 225.43 +12.34 +55.5 8.78 4.09 Pandora ... dd 8.07 +.05 +67 .4 21.60 3.08 ParkDrl rs ... ... 3.94 +.76 ... 212.80 152.47 ParkerHan 3.04 21 171.53 +1.96 -14.1 73.10 54.86 Paychex 2.24 29 72.99 +.67 +7 .2 92.35 58.76 PayPal n ... 57 90.10 +4.65 +22.4 36.99 29.28 Pembina g 1.56 26 34.98 -.24 -3.3 36.90 20.05 PnnNtGm ... 36 34.55 +1.50 +10.3 7 .80 6.29 PennantPk .72 9 7 .75 +.03 +12.2 4.75 1.60 Penney ... 31 1.83 +.04 -42.1 54.83 38.95 Penske 1.40f 12 52.33 +.44 +9.4 74.84 41.00 Pentair .70 13 42.88 +.08 -39.3 20.26 15.97 PeopUtdF .70 16 18.66 -.06 -0.2 122.51 95.94 PepsiCo 3.71 35 112.15 -2.81 -6.5 87 .72 63.37 PerkElm .28 34 87 .49 +2.13 +19.7 95.93 67 .53 Perrigo .76 dd 74.29 +1.33 -14.8 14.98 7 .55 PetrbrsA ... ... 8.88 -.50 -9.7 17 .20 8.67 Petrobras ... ... 10.31 -.40 +0.2 42.77 32.32 Pfizer 1.36 17 42.40 +.31 +17 .1 119.43 76.21 PhilipMor 4.56f 19 79.69 -5.36 -24.6 44.71 35.47 PhilipsNV .88e ... 44.09 +1.23 +16.6 123.97 81.14 Phillips66 3.20f 27 119.25 +4.61 +17 .9 10.89 10.00 PimIncStr2 .96 q 10.78 +.01 +3.4 27 .54 17 .58 Pinduodou n ... ... 17 .22 -1.78 -35.5 92.42 73.41 PinWst 2.78 19 81.23 -1.04 -4.6 213.40 125.46 PioNtrl .32f cc 176.04 +2.84 +1.8 14.80 7 .81 PitnyBw .75 5 8.09 +.01 -27 .6 27 .70 18.38 PlainsAAP 1.95 43 27 .14 +.06 +31.5 137 .66 88.95 Polaris 2.40 29 108.13 -.12 -12.8 47 .48 35.61 PolyOne .70 19 43.02 -.09 -1.1 168.54 129.74 Praxair 3.30 35 156.21 +.17 +1.0 75.59 52.31 PrinFncl 2.12f 11 55.51 -.21 -21.3 63.45 34.95 ProAssur 1.24a 27 48.00 +.40 -16.0 68.20 58.28 ProLogis 1.92 27 66.09 -1.34 +2.4 68.81 34.13 PrUltPQ s ... q 67 .70 +2.80 +46.4 40.18 7 .95 PUVixST rs ... q 8.32 -.30 -18.5 139.47 9.53 ProShtVx s ... q 14.25 +.14 -88.9 94.67 70.73 ProctGam 2.87 22 83.36 -.33 -9.3 30.24 11.82 PShtQQQ rs ... q 11.89 -.52 -44.7 7 .37 5.51 ProspctCap .72 9 7 .16 +.23 +6.2 127 .14 92.05 Prudentl 3.60 10 98.54 +.64 -14.3 54.50 45.05 PSEG 1.80 18 52.75 -1.06 +2.4 234.90 180.48 PubStrg 6.80 23 213.30 -10.27 +2.1 35.21 24.86 PulteGrp .36 16 28.55 +.46 -14.1 26.76 12.47 PureStrg n ... dd 26.56 +4.46 +67 .5 7 .72 6.89 PMMI .44 q 7 .18 ... -3.1 13.77 7 .04 QEP Res .08 28 9.96 +.68 +4.1 69.28 48.56 Qualcom 2.48 dd 67 .15 +1.09 +4.9 34.91 6.49 Qudian n ... 40 6.02 -1.33 -52.0 116.49 90.10 QstDiag 2.00 21 110.51 -.93 +12.2 147 .79 83.26 RLauren 2.50f 20 136.70 +1.29 +31.8 20.65 11.93 RangeRs .08 18 16.66 +1.80 -2.3 47 .35 26.70 RavenInds .52 1 48.65 +9.55 +41.6 102.17 74.14 RJamesFn .88f 19 91.24 -.19 +2.5 39.73 27 .71 Rayonier 1.08 37 34.76 -.70 +9.9 229.75 175.26 Raytheon 3.47 29 200.08 +.99 +7 .0 60.05 47 .25 RltyInco 2.53 33 58.60 -.25 +2.8 17 .50 14.29 RedwdTr 1.20 12 16.55 +.18 +11.7 505.49 281.89 Regenrn ... 26 376.33 +2.07 +0.1 20.21 13.03 RegionsFn .56f 16 19.26 -.23 +11.5 97 .41 69.37 RelStlAl 2.00 19 87.89 -.69 +2.4 52.38 29.56 Replgn ... cc 52.95 +3.43 +45.9 68.89 53.09 RestBrnds 1.80 19 58.99 -2.56 -4.1 20.54 16.18 RetailOpp .78 58 19.65 +.32 -1.5 2.80 1.27 RiteAid ... 2 1.47 +.01 -25.4 210.72 155.81 RockwlAut 3.68 26 175.04 +1.41 -10.9 139.63 123.04 RockColl 1.32 21 136.13 -1.38 +0.4 184.00 105.60 Rogers ... 38 135.19 +3.78 -16.5 61.27 15.75 Roku n ... dd 63.26 +7 .19 +22.2 312.38 227 .31 Roper 1.65 32 296.62 -1.26 +14.5 95.57 57 .75 RossStrs s .90 25 95.09 +3.22 +18.5 87 .10 72.84 RoyalBk g 3.92f ... 79.56 +.82 -2.6 135.65 101.20 RylCarb 2.40 16 119.71 +3.99 +0.4 76.99 55.88 RoyDShllB 3.76 cc 68.07 +2.86 -0.3 73.86 54.30 RoyDShllA 3.76 99 65.61 +2.42 -1.6 90.26 65.65 Ryder 2.16f 19 77 .88 +.15 -7 .5S-T-U 47 .24 33.92 S&T Bcp 1.00 21 47 .53 +2.13 +19.4 60.97 33.61 SCANA .49m 9 38.95 +.45 -2.1 106.54 89.46 SLGreen 3.25 37 103.19 -2.67 +2.2 30.25 12.29 SM Energy .10 dd 30.39 +3.00 +37 .6 129.52 111.06 SpdrGold ... q 114.16 +2.03 -7 .7 287 .31 241.83 S&P500ETF 4.13e q 287 .51 +2.45 +7 .7 37 .35 35.26 SpdrLehHY 2.30 q 36.01 +.15 -1.9 66.04 49.31 SpdrS&P RB .74e q 63.42 +.01 +7 .8 52.96 37 .72 SpdrRetl s .49e q 51.92 +.72 +14.9 45.45 28.96 SpdrOGEx .73e q 42.05 +2.35 +13.1 50.00 38.26 SabnR 2.34e 21 44.70 -.40 +0.2 87 .05 51.10 Saia Inc ... 37 77 .05 -.15 +8.9 20.00 16.75 StJoe ... 54 17 .75 ... -1.7 149.35 90.57 Salesforce ... cc 152.30 +7 .28 +49.0 20.62 13.72 SallyBty ... 10 15.25 +.55 -18.7 10.54 5.66 SJuanB .65e 13 5.95 +.08 -27 .8 6.19 2.40 SanchezEn ... dd 2.75 +.30 -48.2 50.65 37 .43 Sanofi 1.58e ... 43.58 +1.54 +1.3 80.35 61.02 Schlmbrg 2.00 39 65.25 +2.42 -3.2 60.22 38.06 Schwab .52f 25 50.55 -.35 -1.6 9.63 1.09 SearsHldgs ... dd 1.10 -.22 -69.3 10.72 5.50 Seaspan .50 14 9.17 +.27 +35.9 122.98 100.49 SempraEn 3.58 18 116.40 -.45 +8.9 20.27 14.86 SenHous 1.56 12 18.78 -.20 -1.9 7 .00 1.31 SevStars h ... dd 5.42 +3.45 +17 .6 450.83 326.68 Sherwin 3.44 34 447 .39 +4.00 +9.1 15.98 12.85 ShipFin 1.40 13 14.70 +.05 -5.2 182.62 145.78 SimonProp 8.00f 24 180.92 +2.44 +5.3 7 .70 5.17 SiriusXM .04 39 6.96 -.01 +29.9 117 .65 86.13 SkywksSol 1.52f 19 92.99 +1.14 -2.1 27 .69 19.49 SmartFn rs ... 21 24.82 +.51 +14.4 133.38 96.13 Smucker 3.40f 13 105.05 -9.54 -15.4 21.22 10.50 SnapInc A n ... ... 11.63 -.26 -20.4 185.47 140.83 SnapOn 3.28 17 176.09 +.75 +1.0 143.20 57 .12 SodaStrm ... 50 142.37 +12.52 +102.4 22.55 19.70 SolarCap 1.64 12 21.85 -.02 +8.1 57 .18 46.55 SonocoP 1.64f 23 55.72 +.15 +4.9 55.82 36.25 SonyCp ... ... 54.54 -.33 +21.3 42.97 38.63 SourcC 1.00 q 40.81 +.40 +0.1 36.41 25.96 SoJerInd s 1.12 29 33.07 -.14 +5.9 53.51 42.38 SouthnCo 2.40 50 45.03 -1.94 -6.4 66.99 49.76 SwstAirl .64 10 60.99 +1.47 -6.8 6.72 3.42 SwstnEngy ... 7 5.66 +.52 +1.4 8.53 6.58 SpiritRltC .72 13 8.34 -.11 +8.5 8.55 4.81 Sprint ... 4 6.08 -.05 +3.2 78.43 24.22 Square n ... ... 78.18 +5.28 +125.5 64.17 53.63 SP Matls .98e q 59.13 +.70 -2.3 91.79 77 .82 SP HlthC 1.01e q 91.89 +.80 +11.1 58.95 48.76 SP CnSt 1.28e q 54.06 -.96 -5.0 114.89 87 .89 SP Consum 1.12e q 114.89 +2.38 +16.4 79.42 61.80 SP Engy 2.04e q 74.54 +1.93 +3.2 30.33 23.79 SPDR Fncl .46e q 28.24 +.07 +1.2 80.96 66.95 SP Inds 1.12e q 76.72 +.44 +1.4 74.24 56.67 SP Tech .78e q 74.28 +1.13 +16.2 57 .23 47 .37 SP Util 1.55e q 53.73 -.79 +2.0 176.62 130.56 StanBlkDk 2.64f 20 140.97 -.42 -16.9 11.35 8.74 StarGas .47f 15 9.59 -.06 -10.8 61.94 47 .37 Starbucks s 1.44f 24 52.75 -.81 -8.1 114.27 82.43 StateStr 1.68 14 86.12 +1.16 -11.8 52.10 32.20 StlDynam .75 13 44.75 +1.02 +3.8 4.04 .48 SteinMart s .30 dd 2.30 -.32 +98.3 179.84 137 .70 Stryker 1.88 29 169.98 ... +9.8 27 .05 21.85 SubPpne 2.40 34 23.72 -.61 -2.1 102.22 80.12 SunCmts 2.84f cc 101.44 -.42 +9.3 70.83 45.29 SunHydrl .36 43 48.92 +1.30 -24.4 75.08 51.96 SunTrst 2.00f 14 73.75 +.03 +14.2 28.85 18.53 SupGpCos s .40f 17 19.12 +.06 -28.4 34.20 17 .81 Symantec lf .30 9 19.76 +.30 -29.6 40.59 28.33 Synchrony .84f 11 31.36 +.99 -18.8 57 .40 40.27 SynovusFn 1.00 18 50.26 -.32 +4.8 75.50 50.99 Sysco 1.44 30 75.78 +.95 +24.8 47 .63 25.60 TAL Educ s ... cc 29.76 -1.36 +0.2 57 .08 22.64 TC PpLn 2.60 11 33.65 +.79 -36.6 63.01 42.12 TD Ameritr .84 28 57 .28 -2.13 +12.0 107 .74 66.44 TJX 1.56 23 108.06 +7 .71 +41.3 46.57 35.35 TaiwSemi .73e 18 41.24 +1.11 +4.0 55.50 38.70 Tapestry 1.35 32 51.03 -.38 +15.4 88.89 53.90 Target 2.56f 15 87 .31 +4.27 +33.8 66.61 44.78 Taubmn 2.62f 23 64.92 +1.22 -0.8 111.10 75.31 TechData h ... 28 86.55 +.93 -11.7 77 .25 27 .35 Teladoc n ... ... 75.75 +1.80 +117 .4 65.59 41.64 Tenneco 1.00 7 43.09 -.17 -26.4 44.27 29.90 Teradata ... 25 40.90 +.31 +6.3 89.60 75.87 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 322.82 +17 .32 +3.7 25.96 10.85 TevaPhrm .73e 10 23.02 -1.20 +21.5 120.75 79.60 TexInst 2.48 29 113.64 +4.00 +8.8 70.86 44.29 TexRdhse 1.00 30 66.82 +.72 +26.8 26.50 13.50 Textainer .96 dd 14.90 +.65 -30.7 69.36 47 .24 Textron .08 37 68.63 +1.98 +21.3 236.29 172.51 ThermoFis .68 29 234.71 +4.71 +23.6 21.73 7 .92 3D Sys ... dd 20.91 +1.87 +142.0 259.77 190.57 3M Co 5.44 28 205.29 +.52 -12.8 141.64 86.15 Tiffany 2.20 39 131.45 +2.89 +26.5 41.75 20.10 Tilray n ... ... 43.86 +13.17 +95.9 55.65 41.85 Timken 1.12 19 47 .55 -.15 -3.3 52.73 33.47 TollBros .44 10 37 .01 +2.61 -22.9 93.60 74.48 Torchmark .64 7 88.42 +.24 -2.5 75.46 50.64 TorDBk gs 2.68 ... 60.25 -.05 +2.9 65.69 50.23 Total SA 2.71e ... 64.05 +3.96 +15.9 140.99 111.48 Toyota ... ... 122.84 -.44 -3.4 6.04 .72 TransEntx ... dd 5.37 +.80 +178.2 14.34 7 .28 Transocn ... dd 11.78 +1.02 +10.3 150.55 113.76 Travelers 3.08f 17 130.51 +.09 -3.8 28.32 22.63 TriContl 1.02e q 27 .90 +.23 +3.6 52.95 48.56 TriCntl pf 2.50 ... 50.65 -.87 +0.5 60.15 31.98 TriNetGrp ... 39 59.91 +1.57 +35.1 39.19 27 .88 Trinity .52 8 36.58 -.20 -2.3 29.85 19.30 TrueBlue ... 18 29.40 +.65 +6.9 9.70 7 .51 TrstNY .27f 17 9.40 +.15 +2.2 66.26 32.86 Tuppwre 2.72 dd 34.21 +.75 -45.4 50.15 24.81 21stCFoxA .36 21 45.17 -.21 +30.8 49.65 24.30 21stCFoxB .36 19 44.58 -.25 +30.7 47 .79 15.93 Twitter ... dd 34.28 +1.55 +42.8 98.58 47 .50 2U ... dd 83.20 +4.14 +29.0 40.33 32.88 UDR 1.29 25 39.72 -.11 +3.1 55.94 42.51 UGI Corp 1.04 12 54.48 -.99 +16.0 40.92 25.43 US FdsHl n ... 22 33.64 -.22 +5.4 34.59 12.75 UltraClean ... 6 14.03 +.35 -39.2 24.70 11.40 UndrArm s ... 37 21.50 +1.01 +49.0 193.05 136.40 UniFirst .45f 23 182.35 -2.70 +10.6 61.62 51.56 UnilevNV 1.43e ... 57 .70 +.98 +2.5 151.97 103.37 UnionPac 3.20f 10 150.13 +.67 +12.0 28.68 15.29 Unit ... 15 27 .48 +1.16 +24.9 135.53 101.45 UPS B 3.64 21 122.74 +.94 +3.0 190.74 106.52 UtdRentals ... 8 156.17 +5.66 -9.2 58.50 48.49 US Bancrp 1.20 14 54.01 +.72 +0.8 15.25 9.34 US OilFd ... q 14.43 +.74 +20.1 47 .64 23.16 USSteel .20 18 30.95 +.88 -12.0 139.24 109.10 UtdTech 2.80 23 133.36 -1.08 +4.5 264.30 186.00 UtdhlthGp 3.60 23 264.28 +1.95 +19.9 23.42 13.81 UnitGrp 2.40 53 20.58 +.61 +15.7 71.60 45.95 UnvslCp 3.00f 8 59.90 +.20 +14.1 58.73 34.57 UnumGrp 1.04f 1 35.56 -.44 -35.2 2.00 .96 UraniumEn ... dd 1.63 +.02 -7 .9 52.50 18.72 UrbanOut ... 23 45.60 -1.02 +30.1V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 91.77 +.14 +24.0 15.24 9.53 Vale SA .29e 13 13.22 +.22 +8.1 13.38 10.61 VlyNBcp .44 21 11.98 +.03 +6.8 25.58 18.15 VanEGold .06e q 18.95 +.23 -18.5 24.33 19.39 VnEkRus .01e q 19.92 +.08 -6.1 114.55 84.48 VnEkSemi .58e q 106.94 +4.11 +9.3 29.87 21.73 VEckOilSvc .47e q 25.11 +1.09 -3.6 37 .76 26.78 VanE JrGld ... q 28.21 +.72 -17 .3 108.99 91.60 VangDivAp 1.82e q 108.77 +.75 +6.6 78.12 68.18 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 42.18 +.84 -8.1 47 .89 41.57 VangFTSE 1.10e q 43.05 +.67 -4.0 71.74 58.00 Vectren 1.80 28 71.50 ... +10.0 69.92 46.55 Ventas 3.16 16 58.72 -.95 -2.1 8.75 6.52 Vereit .55 cc 7 .83 -.13 +0.5 159.11 97 .96 Verisign ... 41 156.08 +5.33 +36.4 55.21 43.97 VerizonCm 2.36 7 54.78 -.01 +3.5 62.30 49.20 ViadCorp .40 31 61.95 +1.20 +11.8 11.48 8.34 Viavi ... 34 11.47 +.44 +31.2 19.14 7 .00 Vipshop ... 6 6.88 -.27 -41.3 143.14 102.26 Visa s .84 48 144.20 +2.87 +26.5 26.50 16.65 VishayInt .34 dd 23.15 +.60 +11.6 165.00 95.53 VMware ... 41 151.37 +.49 +20.8 32.75 22.47 Vodafone 1.82e ... 22.83 +.05 -28.4 141.20 108.17 VulcanM 1.12 24 111.61 +1.55 -13.1 174.50 104.90 WD 40 2.16 43 174.95 +3.25 +48.3 70.09 58.48 WEC Engy 2.21 22 67 .80 -.46 +2.1 72.41 59.23 WP Carey 4.06 18 65.91 -.37 -4.3 19.78 9.38 WPX Engy ... dd 18.99 +1.36 +35.0 109.98 77 .50 WalMart 2.08f 23 94.95 -2.90 -3.8 83.89 59.07 WalgBoots 1.76f 15 69.21 -.78 -4.7 31.65 11.22 WarrMet n .20 ... 23.35 +.17 +18.4 33.75 24.92 WREIT 1.20 30 31.26 -.50 +0.4 91.64 75.28 WsteMInc 1.85 19 90.70 -.64 +5.1 220.20 177 .58 Waters ... 29 189.36 +1.81 -2.0 4.72 2.07 WeathfIntl ... dd 2.89 +.28 -30.7 69.63 44.04 WebsterFn 1.32 22 67 .08 -.44 +19.4 105.73 40.93 WtWatch ... 52 74.81 +4.47 +68.9 33.83 25.67 WeinRlt 1.58 11 30.98 -.10 -5.7 66.31 49.27 WellsFargo 1.72f 14 58.69 -.17 -3.3 75.58 49.58 Welltower 1.68e 15 65.94 -.76 +3.4 18.68 13.57 Wendys Co .34 19 17 .80 -.62 +8.4 12.10 11.20 WAstInfSc .38 q 11.39 -.04 -3.4 106.96 61.54 WDigital 2.00 7 63.81 -.82 -19.8 26.38 20.52 WestpacBk 1.52e ... 20.11 -2.00 -17 .5 71.55 52.78 WestRck 1.72 16 55.40 +.08 -12.4 38.39 31.16 Weyerhsr 1.36f 31 34.88 -.77 -1.1 190.73 122.20 Whrlpl 4.60 dd 127 .12 -.12 -24.6 33.67 24.00 WmsCos 1.36 11 30.08 -.39 -1.3 73.22 42.68 WmsSon 1.72 23 71.36 +12.04 +38.0 37 .46 31.65 WT MCD s ... q 37 .29 +.21 +5.7 89.30 66.89 Woodward .57 29 79.24 -.86 +3.5 37 .01 19.79 WorldFuel .24 13 27 .98 +2.18 -0.6 85.93 20.62 WldW Ent .48 cc 82.27 +2.78 +169.0 52.66 39.52 Worthgtn .92f 15 45.96 +.85 +4.3 203.63 132.26 Wynn 3.00 40 145.90 +3.57 -13.5 52.22 41.51 XcelEngy 1.52 21 47 .95 -.34 -0.3 37 .42 23.52 Xerox rs 1.00 34 27 .40 +.46 -6.0 78.02 60.12 Xilinx 1.44 37 73.79 +2.77 +9.4 17 .61 8.07 YRC Wwde ... dd 9.66 +.66 -32.8 3.80 2.40 Yamana g .02 dd 2.80 +.10 -10.3 39.00 27 .45 YorkWater .67 29 30.35 -.30 -10.5 88.07 72.61 YumBrnds 1.44 30 84.14 +.33 +3.1 23.70 10.40 Zagg ... 17 16.55 +1.20 -10.3 39.66 32.65 ZayoGrp ... 89 35.51 -2.34 -3.5 65.10 26.33 Zendesk ... dd 66.76 +5.05 +97 .3 129.34 104.28 ZimmerBio .96 17 125.40 +1.54 +3.9 93.67 60.65 Zoetis .50 41 89.60 -1.87 +24.4 4.57 3.20 Zynga ... 66 3.94 +.22 -1.5

PAGE 21

The Sun | Saturday, August 25, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers According to the U.S. Department of Agriculture and the National Chicken Council, every year the average American consumes more than 108 pounds of red meat (beef, lamb, veal and pork). That includes 64 pounds of pork as ribs, chops, bacon and in processed meats (often loaded with harmful additives). That's a lot, but it's less than in the 1970s. In 1971, the average was 149.6 pounds per person, per year. Unfortunately, red meat consumption has started climbing back up recently. In a new 16-years-long observational study of more than 500,000 adults, researchers from the National Cancer Institute found that eating red and processed meats up the risk of dying from heart disease and cancer. That info has been in the news since a 2010 Harvard study nailed the red-meat-heartdisease connection and a 2015 study in The Lancet conducted by researchers from The International Agency for Research on Cancer pinned down the red-meat-cancer connection. The new news? This latest research found that eating red meat also ups your risk of dying from respiratory diseases by more than 70 percent, and diabetes, liver disease, kidney disease, infections, Alzheimer's disease and stroke by more than 15 percent. What accounts for this beefy roundup of health woes? The researchers conjecture that it's related to two particularly damaging inammatory triggers in red and processed meats: heme iron and nitrate/nitrite. Heme iron is associated with diabetes, cardiovascular disease and cancer. It's also closely related to the metabolism of nitrate/nitrite (additives found in processed meats) and the formation of compounds that increase the risk of insulin resistance, coronary heart disease and cancer. If you give up red and processed meats, you still have some healthy animal protein options. White meats „ chicken, turkey (always skinless, please) and sh like salmon and ocean trout „ don't seem to cause the health woes associated with eating red meats. In fact, the researchers found that folks who ate the most poultry and sh and dodged processed meats (including those that contained white meat) had a 25 percent reduction in their risk of all-cause mortality over the course of the study compared with folks who ate the least amount of white meats. So where should you get your protein from? In addition to opting for two to four servings of sh such as salmon and trout weekly, and sticking with skinless poultry a couple of times a week (limit portions to 3-6 ounces), you can turn your attention to plant-based proteins that deliver all the musclebuilding power you need, plus ber and vitamins/minerals. Conclusion: Eliminate red and processed meats from your diet, especially if you have heart disease or diabetes. Aim for seven to nine servings daily of fruits and veggies. Make sure to include beans, nuts and 100 percent whole grains. And embrace so-called white meats in moderation. Consider trying Meatless Monday (the campaign is a joint eort of Johns Hopkins Center for a Livable Future and other public health and academic/medical organizations) to get in the swing of it. The rest of the week, you can dish up a tofu taco for Tuesday lunch or wild mushroom soup on Wednesday night, tempting tempeh Thursday morning „ you get the idea. For recipes to inspire and nutritional info that will convince you plants deliver what you need, check out Sharecare.com. DEAR ABBY: I am 17 and my sister, "Cheryl," is 16. She likes wearing annel shirts, black leggings or j eans everywhere, especially to school, because they are comfortable. Sometimes she even wears sweatpants and a T-shirt. Our stepmom tells her she looks like a lesbian and that she gets one day out of the school week to dress like a "slob," and the rest of the days she has to dress nice. By "nice" she means an outt that looks cute by her standards. It means no "lesbian-looking" annels and, instead, a lacy blouse or a patterned top. Cheryl argues that she's j ust going to school, a lot of other kids dress that way and nobody cares. My stepmom argues that she cares, and she thinks the way Cheryl looks at school is a reection on her (my stepmom), which makes her look bad. My dad doesn't say anything because he's low-key and agrees with her, but he isn't as vocal or mean about it. My sister doesn't like being called a lesbian, and it makes me really mad, but my stepmom is mean and will nd some way to ground me out of spite if I argue with her about it. What do I do? „ Don't Want To Argue DEAR DON'T WANT TO ARGUE: Your stepmother appears to be a homophobe. The only way your sister's attire could reect on your stepmother would be if she went to school unwashed and wearing soiled, tattered clothing. Not all lesbians dress in the same style; some are very feminine. If Cheryl were a lesbian, it would be nothing to be ashamed of. Children who are called names and bullied as your stepmother is doing can become depressed to the point of self-harm or risky behavior. Because you are afraid you will be punished if you speak up, nd a teacher or counselor at school you can conde in about what's going on. Your parents could benet from an intervention. Dear Readers: Your dog probably loves to chew on RAWHIDE, but do you know what it's made of? Let's take a look. Rawhide is animal skin that has been soaked in salt water to preserve it, with the fat and fur removed. Consuming rawhide can cause problems for some dogs „ they can possibly choke on the rawhide, and the rawhide may be dicult to digest once it is swallowed. Experts suggest allowing your dog to chew on rawhide for the avor and tactile activity, but you should pick it up before it can be ingested. „ Heloise Dear Heloise: We ordered a cat stroller online. The stroller is close to the ground, with webbing in the front so the cat can see out, and there's a covered area so the cat can hide/nap. The cat sits outside with us, and we take her for walks in her stroller! „ Linda in Staunton, Va.The numerous risks of eating beef and processed meats Teen's shirts become focus of ght with her stepmom Facts on rawhide for dogsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 25, 2018 ARIES (March 21-April 19). To prevent miscommunication, ask people to explain „ to spell it out, to paint you a picture. There is no shame in wanting to make sure that your understanding is thorough. TAURUS (April 20-May 20). Brave people arent fearless. The fear is what makes an action brave. It may be the case that your body and mind feel anxious about a choice, but your spirit will be strong and undaunted as you move forward. GEMINI (May 21-June 21). Youve a clear idea as to the next step. The ones who are in your way may very well be standing there just because they dont understand your plan. Break it down into smaller ideas, and explain it again. CANCER (June 22-July 22). Maybe youre feeling a little bored with a job youve done time and again, but the other options dont seem any more thrilling than what you already have. Not true! A lateral moveŽ will turn out to be a huge boost. LEO (July 23-Aug. 22). You do not have to work hard to be charming, and its also not a complicated matter. You give each person the attention and respect that he or she deserves, to tremendous eect. VIRGO (Aug. 23-Sept. 22). Your realm of inuence will grow, though this is not your aim. Youre just trying to do your thing to the best of your ability. It turns out that this is precisely why people trust you and give you power. LIBRA (Sept. 23-Oct. 23). If the problem seems to remain the same, consider that you may be currently a bit too narrow with your denition of the solution. What else can you do to try to knock a problem out of deadlock? SCORPIO (Oct. 24-Nov. 21). Youll be a director today „ perhaps not in title (not ocially, anyway), but directing this action is what youll do very well. Youll assemble and align all the elements to represent your vision. SAGITTARIUS (Nov. 22-Dec. 21). It will be wonderful for your heart to spend time with those who know you well and think of you often. Familiarity will bring a feeling of comfort and security. CAPRICORN (Dec. 22-Jan. 19). Creative dilemmas are your favorite. Almost anything you choose will be tasteful, but the question is which choice represents you. AQUARIUS (Jan. 20-Feb. 18). Fight for your own happiness. After all, no one else can feel it, really. And as much as they might like to see you smile, your happiness can only truly belong to you. PISCES (Feb. 19-March 20). Youll wonder when the right time to call someone out is, and how best to do this. If youre not sure, wait. Its the mature thing to do. TODAYS BIRTHDAY (Aug. 25). Youll put yourself in just the situation to grow your talent. So its no accident that your skills compound and that youre paid much more for them, too. New lands and cultures will attract you in 2019, and this will be a year of research, education and travel. Also, loyal and loving new people will come into your world. Libra and Aquarius adore you. Your lucky numbers are: 7, 3, 13, 29 and 44. 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 25, 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 25, 2018 FROM PAGE ONEand McCain dates back to 2015, when Trump suggested the Vietnam veteran, who spent more than “ve years in a North Vietnamese prison after his Navy plane was shot down, was not a war hero. The ill will grew after McCain voted in 2017 against a Republican replacement for Obamacare.Ž He doomed the bill with a dramatic thumbs-down on the Senate ”oor. Complaints about McCains vote have become a staple of Trumps campaign speeches. He doesnt mention McCain by name but makes clear his intent by mockingly imitating the thumbs-down gesture. The feud between the two men has persisted even amid the decline in McCains health. While political leaders of both parties paid tribute to McCain and offered prayers Friday, Trump and the White House remained silent. Earlier this month, Trump signed a military policy bill named for McCain, but he made no mention of McCain at a signing ceremony. The son and grandson of Navy admirals, McCain is a former Navy pilot. He was elected to Congress in 1982 and to the Senate four years later, replacing the retired Barry Goldwater. Despite his famous stubborn streak and occasional orneriness, McCain is widely admired on both sides of the aisle, and tributes poured in Friday after the family announced the treatment decision. We are so fortunate to call him our friend and colleague,Ž Senate Majority Leader Mitch McConnell said on Twitter. McCain, his wife Cindy and the entire McCain family are in our prayers at this incredibly dif“cult hour,Ž McConnell said. Arizona Gov. Ducey called McCain an American heroŽ who always put his country before himself. A spirt of service and civilityŽ guided McCains life, standing as a model for Americans regardless of political af“liation, Ducey said. Cindy McCain tweeted that she loves her husband with all of my heartŽ and thanked those who have cared for him.MCCAINFROM PAGE 1ODD NEWSANNAPOLIS, Md. (AP) „ Fed up with dog poop being left around, board members at a Maryland condominium complex are now relying on DNA samples to police unscooped feces. Jeanne Fisher, the general manager for The Residence at Park Place Condominium, tells The Capital newspaper that she came across doggie DNAŽ as an option when residents began complaining about unscooped poop. The Annapolis complex had tried emails, dog meetings, “nes and a security camera in the dog park. The condo association spent about $2,500 on pet DNA kits and about 20 owners began providing samples. Fisher says a sample is taken if someone hasnt cleaned up after their pet. If matched, a “ne will be levied along with about $90 in costs if the association decides to send a specimen to a lab for testing. Condo spends $2,500 on DNA kits to solve dog poop mysteriesALMANACToday is Saturday, Aug. 25 the 237th day of 2018. There are 128 days left in the year.Today in historyOn August 25, 1944 during World War II, Paris was liberated by Allied forces after four years of Nazi occupation.On this dateIn 1718 hundreds of French colonists arrived in Louisiana, with some settling in present-day New Orleans. In 1875 Capt. Matthew Webb became the first person to swim across the English Channel, getting from Dover, England, to Calais, France, in 22 hours. In 1916 President Woodrow Wilson signed an act establishing the National Park Service within the Department of the Interior. In 1921 the United States signed a peace treaty with Germany. In 1981 the U.S. spacecraft Voyager 2 came within 63,000miles of Saturns cloud cover, sending back pictures of and data about the ringed planet. In 2004 an Army investigation found that 27 people attached to an intelligence unit at Abu Ghraib prison near Baghdad either approved or participated in the abuse of Iraqi prisoners.Todays birthdays Actor Sean Connery is 88. Actor Page Johnson is 88. TV personality Regis Philbin is 87. Actor Tom Skerritt is 85. Jazz musician Wayne Shorter is 85. Movie director Hugh Hudson is 82. Author Frederick Forsyth is 80. Movie director John Badham is 79. Filmmaker Marshall Brickman is 79. Rhythm-andblues singer Walter Williams (The OJays) is 75. Actor Anthony Heald is 74. Rock singer-actor Gene Simmons is 69. Actor John Savage is 69. Author Martin Amis is 69. Rock singer Rob Halford is 67. Rock musician Geoff Downes (Asia) is 66. Rock singer Elvis Costello is 64. Movie director Tim Burton is 60. Actor Christian LeBlanc is 60. Actress Ashley Crow is 58. Actress Ally Walker is 57. Actress Joanne Whalley is 57. Rock musician Vivian Campbell (Def Leppard) is 56. Actor Blair Underwood is 54. Actor Robert Maschio is 52. Actor David Alan Basche is 50. Actor Cameron Mathison is 49. Model Claudia Schiffer is 48. Actor-writer-director Ben Falcone is 45. Actor Eric Millegan is 44. Actor Alexander Skarsgard is 42. Actor Jonathan Togo is 41. Actor Kel Mitchell is 40. Actress Rachel Bilson is 37. Actress Blake Lively is 31. Actor Josh Flitter is 24.Bible verseJesus wept.Ž „ John 11:35 This is the shortest verse in the Bible but very long in meaning. It shows the humanness and compassion of Christ. How can we reject such a savior? Cohen pleaded guilty to tax and campaign “nance violations Tuesday. And while not named in the Cohen case, Weisselberg is believed to be one of two Trump executives mentioned in court documents who reimbursed Cohen and falsely recorded the payments as legal expenses. Weisselbergs deal comes on the heels of several media reports Thursday that Trumps longtime friend David Pecker, the CEO of National Enquirer publisher American Media Inc., has also been granted immunity in the Cohen probe, as well as the companys chief content of“cer, Dylan Howard. The AP reported Thursday that the tabloid kept a safe containing documents about hush-money payments and damaging stories it killed as part of its cozy relationship with Trump leading up to the 2016 presidential election. Calls and emails to the Trump Organization to reach Weisselberg and general counsel Alan Garten were not immediately answered. An assistant said both were out of the of“ce Friday. Weisselberg, an intensely private, loyal numbers-man for Trump, was mentioned on an audiotape that Cohens lawyer released in July of Cohen talking with Trump about paying for Playboy model Karen McDougals silence in the months leading up to the election. Cohen says on the tape that hed already spoken about the payment with Weisselberg on how to set the whole thing up.Ž In Cohens court appearance in Manhattan to enter his guilty plea Tuesday, Cohen admitted to making payments of $150,000 to McDougal and $130,000 to porn star Stormy Daniels at the directionŽ of Trump for the principal purpose of in”uencing the election.Ž The Trump Organization eventually reimbursed Cohen for the $130,000 payment to Daniels, accepting sham invoices and recording the money it sent to Cohen as legal expenses. In court “lings, prosecutors say two unnamed Trump Organization employees „ executive 1Ž and executive 2Ž „ helped set up the reimbursement. Please pay from the Trust,Ž executive 1 is quoted directing to another unnamed employee. Post to legal expenses.Ž The TrustŽ refers to the entity that Trump set up after the election to hold his assets. He put the trust in the hands of his two adult sons and Weisselberg. The identities of executive 1 and 2 are still unknown. Just because the Weisselberg and the sons were given control, that does not preclude others from handling the business.IMMUNITYFROM PAGE 1By JENNIFER SINCO KELLEHER and AUDREY McAVOYASSOCIATED PRESSHONOLULU „ Hurricane Lane dumped torrential rains that inundated the main town on Hawaiis Big Island as people elsewhere stocked up on supplies and piled sandbags to shield oceanfront businesses against the increasingly violent surf. The city of Hilo, population 43,000, was ”ooded with waist-high water. The National Guard and “re“ghters rescued six people and a dog from a ”ooded home, while “ve California tourists were rescued from another home. Ben Mitchell, who moved from Washington state to an isolated and rural area of the Big Island eight months ago, said he had never seen so much rain. It was like waterfalls coming off my roof,Ž he said of Thursdays downpours. Rain blew into his windows, and his whole driveway is underwater,Ž Mitchell said, adding that the rain has tapered off Friday. As much as 35 inches fell on the island in 48 hours. Crews responded to landslides that shut down roads. Closures seem to be changing by the minute,Ž said Hawaii County Civil Defense spokeswoman Kelly Wooten. They get cleaned up, and theres another landslide somewhere else.Ž The Category 2 storm was expected to turn west on Saturday before reaching the islands and skirting Oahu „ the states most populated island. Even without making a direct hit, the system threatened to bring huge storm surge, high wind and heavy rain, forecasters said. In an odd twist, some residents in a shelter on Maui had to ”ee when a brush “re got too close. A woman got burns on her hands and legs and was ”own to Honolulu, Maui County spokesman Rod Antone said. A man posted a video on Instagram showing ”ames several stories high starting to envelop parked cars. Josh Galinato said he was trying to sleep when he smelled smoke in his apartment in the tourist town of Lahaina. I opened up my front door, and I just saw the “re spreading and coming downhill,Ž Galinato said. He and neighbors honked horns to alert others to the danger. Joseph Azam, who is vacationing in Maui with family and friends, hopes that rain from the hurricane arrives before the ”ames do. Trying to “gure which comes “rst, the “re or the rain,Ž said Azam, whos from Oakland, California and is staying at a hotel. Were praying the rain arrives soon.Ž About 100 miles away in Oahu, police warned tourists to leave Honolulus world-famous Waikiki Beach ahead of the storms arrival, but dozens of people were still swimming and sur“ng. A canal there is likely to ”ood, said Ray Alexander of the U.S. Army Corps of Engineers. The canal has ”ooded in the past, and I believe its safe to say based on the forecast of rainfall its likely to ”ood again, the impacts of which we arent prepared to say at this time,Ž Alexander said. Of“cials received $345 million last summer to initiate a ”ood risk management project, with construction of detention basins, a ”ood wall and pumping station beginning in 2020 and expected to be completed in 2023, he said. Major ”ooding could damage 3,000 structures and cost more than $1 billion in repairs, the Honolulu Star-Advertiser newspaper reported, citing corps estimates.Hurricane Lane floods parts of Hawaii AP PHOTOPeople watch the sunset on Waikiki Beach ahead of Hurricane Lane, Thursday, in Honolulu.HARRISBURG, Pa. (AP) „ Google has alerted U.S. Sen. Pat Toomeys of“ce that hackers with ties to a nation-stateŽ sent phishing emails to old campaign email accounts, a spokesman for the Pennsylvania Republican said Friday. Toomeys of“ce was noti“ed this week about the attempt to in“ltrate email accounts, said spokesman Steve Kelly. He said the dormant accounts hadnt been used since the end of the 2016 campaign, and the staffers theyre attached to no longer work for Toomey. The nation-state wasnt identi“ed. This underscores the cybersecurity threats our government, campaigns, and elections are currently facing,Ž he said. It is essential that Congress impose tough penalties on any entity that undermines our institutions.Ž Toomey currently isnt running for of“ce and the effort would not have affected the upcoming midterm elections. Google told Toomeys of“ce that the emails appeared to be exploratory, Kelly said. Based on scans for spam, phishing and malware, the emails likely did not contain malware or links to a credential-phishing site, he said. A Google spokesman said the company wasnt commenting on the phishing attempt. The noti“cation is the latest by a tech company of suspected Kremlin attempts to spy on U.S. elected of“cials and campaigns and potentially meddle in U.S. politics. Googles warning to Toomey comes just weeks after a Microsoft discovery led Sen. Claire McCaskill, a Missouri Democrat who is running for re-election, to reveal that state-backed Russian hackers tried unsuccessfully to in“ltrate her Senate computer network last fall. On Tuesday, Microsoft disclosed what it called new Russian espionage efforts targeting U.S. political groups „ this time conservative Republican foes that have promoted sanctions to punish the Kremlin for military aggression against Ukraine.Google tells Toomey hackers tried to infiltrate staff emailBy STEVE KARNOWSKIASSOCIATED PRESSMINNEAPOLIS „ The family of the late rock star Prince is suing a doctor who prescribed pain pills for him, saying the doctor failed to treat him for opiate addiction and therefore bears responsibility for his death two years ago, their attorney announced Friday. Prince Rogers Nelson died of an accidental overdose of fentanyl April 15, 2016. Authorities say Dr. Michael Schulenberg admitted prescribing a different opioid to Prince in the days before he died, oxycodone, under his bodyguards name to protect the musicians privacy. Schulenberg has disputed that, although he paid $30,000 to settle a federal civil violation alleging that the drug was prescribed illegally. The lawsuit “led in Hennepin County District Court this week alleges that Schulenberg and others had an opportunity and duty during the weeks before Princes death to diagnose and treat Princes opioid addiction, and to prevent his death. They failed to do so.Ž According to the complaint, which was “rst reported by ABC News. com, Princes family seeks unspeci“ed damages in excess of $50,000. An attorney for Princes six surviving siblings said Friday that the new lawsuit will eventually replace a lawsuit they “led in April in Illinois to beat a legal deadline. A week before he died, Prince lost consciousness on a ”ight home from playing a concert in Atlanta. The plane made an emergency stop in Moline, Illinois, where he was revived at Trinity Medical Center with a drug that reverses opioid overdoses. Prince lived in Minnesota all his life and passed away here, so we always thought his familys lawsuit belonged in Minnesota,Ž attorney John Goetz said in a statement. He said they now have suf“cient legal grounds to pursue the lawsuit in Princes home state.Princes family sues doctor who prescribed him pain pills

PAGE 25

SPORTSSaturday, August 25, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSports Pirates beat Lemon Bay to stay unbeatenWhenever it seemed like the game was getting tight, the Port Charlotte High School volleyball team was able to nd another gear to pull away. See page 3.INDEX | Lottery 2 | Golf 2,7 | Pro baseball 2,4 | Preps 3 | Scoreboard 5 | Colleges 6 | NFL 6 | Tennis 7 | WNBA 7 By VINNIE PORTELLSPORTS EDITORVero Beach and Venice were destined for a bruising battle of state powerhouse teams from the start, and thats exactly how the game played out Friday night at Powell-Davis Stadium. In the end, Vero Beach prevailed 42-20. The Fighting Indians of Vero Beach showcased their quick offense from the get-go, using three screens „ including one that went for 49 yards„ to drive down the “eld on their “rst drive of the game. Vero Beach capped off the drive with a six-yard rushing touchdown, and the teams were off to the races „ but not before some nasty weather could get in the way. The teams and fans were ordered out of Powell-Davis Stadium on two separate occasions after the lightning alarms sounded off. The delays pushed the end of the game back close to an hour. With starting running back Brandon Gregory still out with a back injury, Venice leaned on backup Brian Taylor all night. Taylor reeled off two runs of 10-plus yards on the “rst drive for the Indians, ending it with a two-yard rushing touchdown to tie the game. The Venice defense then held stout until halftime, getting sacks from Carson Sullivan and Marlem Louis to give the Indians a chance to take the lead. Quarterback Hayden Wolff took advantage of the opportunity. Wolff found receiver Sam Whitney wide open in the middle of the “eld and ”oated a 19-yard touchdown pass over the Vero Beach defenders to pull ahead 14-7. The Fighting Indians struck once more before the half, however. Vero Beach quarterback put up a heave to Kentucky commit and Fighting Indians receiver Demarcus Harris, who hauled in a 35-yard touchdown. Though the play was PREP FOOTBALL: Vero Beach 42, Venice 20The Charlotte Tarpons game with the Dunbar Fighting Tigers at Wallace Keller Stadium was postponed Friday evening due to inclement weather. The game will be played today at 5 p.m.Charlotte opener postponed PREP FOOTBALL: Port Charlotte at North PortBy JACOB HOAGSTAFF WRITERDue to an hour-anda-half lightning delay, Friday nights game between Port Charlotte and North Port high schools, did not “nish prior to print. At the half, Port Charlotte led the Bobcats 28-3, thanks in part to sophomore Logan Rogers four-touchdown performance. The Pirates got one drive in before the delay, a four-play, 80-yard drive capped with an 80-yard touchdown strike from Rogers to senior Marc Jean-Louis. Following the delay, the PAT hold was mishandled, resulting in a failed kick by Derek McCormick. From that point, the Pirates dominated offensively, scoring on four of their next “ve drives. With 5:02 left in the “rst quarter, Rogers dropped back and threw it up to a wide open Shemar Fleuressant, to put Port Charlotte up 13-0. North Port responded, with a 39-yard pass from sophomore quarterback Steffon Johnson to senior Robert Washington, that set up a 32-yard “eld goal by John Victor Oliveira. Holding a 13-3 advantage, Port Charlotte added to its total with a 6-yard touchdown run from Rogers, with a successful two-point conversion run by Jean-Louis, to make it 21-3 with 8:53 left in the By JOEY KNIGHTTAMPA BAY TIMESGraduate transfer QB Blake Barnett has been informed hell start USFs season opener against Elon a week from Saturday, the Tampa Bay Times has learned. Spectrum Sports “rst reported the news early Thursday evening. Barnett led the opening drive of the “nal closed scrimmage of preseason camp Wednesday, according to an online report on the programs of“cial website. He had spent the preseason sharing “rst-team reps with Bulls fourthyear junior Brett Kean and third-year sophomore Chris Oladokun. After Wednesdays scrimmage, Coach Charlie Strong told reporters no decision on a starter had been made. Theyve done a really good job and they respect one another,Ž Strong said. When you look at it, each day one of them is running (with the “rst team), like this guy gets to start off with the ones, then the nextƒ so theyve been given enough reps and its been evenly distributed. So now its about us. Now weve got to go make a decision on what guy its gonna be.Ž A former consensus “ve-star recruit from Corona, Calif., Barnett (6-foot-5, 217 pounds) joined USF in May from Arizona State, where he appeared in four games and attempted “ve passes in 2017. The year before, as a redshirt freshman at Alabama, he was named opening night starter against Southern California, but was replaced by Jalen Hurts in the “rst half. He transferred shortly thereafter. His career totals as a collegian: 14-for-24, 259 yards, two touchdowns and one interception. Yet he has brandished mobility belying his lanky frame during limited practice windows open to reporters this month. He becomes the “rst quarterback not named Quinton Flowers to start a game for USF since Nov. 28, 2014. I think Ive been picking (USFs offense) up pretty quick,Ž Barnett said following Saturdays scrimmage, when he led three TD drives. Everyones had a fair shot, everyones had equal reps. Were just all trying to apply ourselves and do as best we can to make this team productive.Ž COLLEGE FOOTBALL: South FloridaBlake Barnett expected to be named USFs opening night starterPort Charlotte running away from North Port at the half SUN PHOTOS BY JOHN KERSTENPort Charlottes Marc Jean-Louis runs away from North Port s Robert Washington to score on an 80-yard touchdown reception. Theplay occured just before the game went into a lightning delay with 10:38 left in the rst quarter. North Ports Stefan Johnson is sacked by Port Charlottes Brandon Leacock on Friday night in NorthPort.RUNNING | 8Indians fall to Vero Beach in opener PHOTO BY JUSTIN FENNELLThe Venice High Indians take the eld for their homeand season-opening game against VeroBeach. INDIANS | 8

PAGE 26

Page 2 SP www.yoursun.com Saturday, August 25, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Aug. 24N ................................. 3-7 Aug. 24D ................................. 7-6 Aug. 23N ................................. 6-8 Aug. 23D ................................. 3-8 Aug. 22N ................................. 9-4 Aug. 22D ................................. 5-5PICK 3Aug. 24N ............................. 1-4-3 Aug. 24D ............................. 3-6-7 Aug. 23N ............................. 2-2-1 Aug. 23D ............................. 0-1-4 Aug. 22N ............................. 9-8-7 Aug. 22N ............................. 2-8-0PICK 4Aug. 24N .......................... 9-1-1-3 Aug. 24D .......................... 3-1-1-6 Aug. 23N .......................... 0-4-1-6 Aug. 23D .......................... 2-0-9-5 Aug. 22N .......................... 7-6-6-7 Aug. 22D .......................... 0-9-8-4PICK 5Aug. 24N ...................... 4-6-6-0-2 Aug. 24D ...................... 2-6-7-6-3 Aug. 23N ...................... 1-8-2-1-4 Aug. 23D ...................... 9-8-6-2-2 Aug. 22N ...................... 7-1-2-7-6 Aug. 22D ...................... 5-0-4-4-3 D-Day, N-NightFANTASY 5Late Aug. 23: ..................3-7-11-15-34 Aug. 22 ................ 2-12-16-29-32 Aug. 21: ...............8-15-19-23-28 € € € PAYOFF for Aug. 22 1 .... 5-digit winner $186,411.99 359 ........ 4-digit winners $83.50 10,018 ..... 3-digit winners $8.00CASH FOR LIFEAug. 23 ................ 5-23-26-31-51 Cash Ball ................................... 3 € € € PAYOFF FOR Aug. 23 0 ................... 5-5 CB $1,000/Day 0 ..................... 5-5 $1,000/Week 3 ............................ 4-5 CB $2,500 9 ..................................... 4-5 $500LUCKY MONEYLate Aug. 21 ........................ 4-5-20-42 Lucky Ball................................ 16 € € € PAYOFF FOR Aug. 21 0 ................. 4-of-4 LB $1 million 0 .................................... 4-of-4 $0 38 ................... 3-of-4 LB $434.50 623 ......................... 3-of-4 $53.50 ESTIMATED JACKPOT $1.25 millionLOTTOAug. 22 ........... 17-9-22-45-47-52 € € € PAYOFF FOR Aug.22 0 ..... 6-digit winners $5 million 14 .... 5-digit winners $5,759.50 822 ........ 4-digit winners $69.50 ESTIMATED JACKPOT $6 millionPOWERBALLAug. 22 ................... 1-7-45-47-69 Powerball ................................ 13 PAYOFF FOR Aug.22 0 5-5 + PB ................ $60 Million 0 ............................ 5-5 $1 Million 1 4-5 + PB ...................... $50,000 23 ................................... 4-5 $100 ESTIMATED JACKPOT $70 Million € € €MEGA MILLIONSLate Aug. 21 .............. 14-16-19-38-57 Mega Ball ................................ 11 € € € PAYOFF FOR Aug. 21 0 ....... 5 of 5 + MB $ 102 Million 0 ....................... 5 of 5 $1 Million 1 ................ 4 of 5 + MB $10,000 14 ............................... 4 of 5 $500 ESTIMATED JACKPOT $118 Million Saturday, Aug. 25 AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Johnnie Walker Belgian Grand Prix, practice, at Spa-Francorchamps, Belgium 8:55 a.m. ESPN2 „ Formula One, Johnnie Walker Belgian Grand Prix, qualifying, at Spa-Francorchamps, Belgium 12:30 p.m. NBCSN „ NASCAR, X“ nity Series, Johnsonville 180, qualifying, at Elkhart Lake, Wis. 3 p.m. NBCSN „ NASCAR, X“ nity Series, Johnsonville 180, at Elkhart Lake, Wis. 6 p.m. FS2 „ NASCAR, Camping World Truck Series, Chevrolet Silverado 250, qualifying, at Bowmanville, Ontario 8:30 p.m. NBCSN „ IndyCar, Bommarito Automotive Group 500, at Madison, Ill. BASEBALL 12:30 p.m. ABC „ Little League World Series, International championship, Seoul (South Korea) vs. Kawaguchi (Japan), at Williamsport, Pa. 3:30 p.m. ABC „ Little League World Series, U.S. championship, Honolulu vs. Peachtree City (Ga.), at Williamsport, Pa. BOXING 10:30 p.m. ESPN „ Raymundo Beltran vs. Jose Pedraza, for Beltrans WBO lightweight title, at Glendale, Ariz. COLLEGE FOOTBALL 7 p.m. ESPN „ NC A&T vs. Jacksonville St., at Montgomery, Ala. 7:30 p.m. CBSSN „ Hawaii at Colorado St. 10 p.m. ESPN2 „ Wyoming at New Mexico St. FOOTBALL Noon ESPN „ High school, Pinson Valley (Ala.) vs. Hoover (Ala.), at Hoover, Ala. 3:30 p.m. ESPN „ High school, Cedar Grove ( Ga) vs. Hewitt-Trussville (Ala.), at Hoover, Ala. 7 p.m. ESPN2 „ High school, Dematha (Md.) vs. St. Thomas Aquinas (Fla.), at Fort Lauderdale, Fla. GOLF 8 a.m. GOLF „ European PGA Tour, D+D Real Czech Masters, third round, at Prague 1 p.m. GOLF „ PGA Tour, The Northern Trust, third round, at Ridgewood, N.J. 3 p.m. CBS „ PGA Tour, The Northern Trust, third round, at Ridgewood, N.J. GOLF „ LPGA Tour, CP Womens Open, third round, at Re g ina, Saskatchewan 6 p.m. HORSE RACING 2 p.m. FS2 „ Saratoga Live, T ravers Day (Personal Ensign, Forego, Ballerina, H. Allen Jenkins Memorial and Woodford Reserve Ballston Spa Stakes), at Saratoga Springs, N.Y. 4 p.m. NBC „ Breeders Cup Challenge Series, Sword Dancer Invitational and T ravers Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ N.Y. Yankees at Baltimore 4 p.m. FS1 „ Washington at N.Y. Mets 7 p.m. FS1 „ Atlanta at Miami 10 p.m. MLB „ Regional coverage, Houston at L.A. Angels OR St. Louis at Colorado (games joined in progress) MIXED MARTIAL ARTS 8 p.m. FS2 „ UFC Fight Night, prelims, at Lincoln, Neb. 10 p.m. FS1 „ UFC Fight Night, Justin Gaethje vs. James Vick, at Lincoln, Neb. NFL FOOTBALL 1 p.m. NFL „ Preseason, Kansas City at Chicago 4 p.m. NFL „ Preseason, Tennessee at Pittsburgh 8 p.m. CBS „ New Orleans at L.A. Chargers SOCCER 7:30 a.m. NBCSN „ Premier League, Wolverhampton vs. Manchester City 9:30 a.m. FS1 „ Bundesliga, VfL Wolfsburg vs. Schalke 10 a.m. NBCSN „ Premier League, Arsenal vs. West Ham United 11:55 a.m. ESPN2 „ Serie A, Juventus vs. Lazio 12:30 p.m. NBC „ Premier League, Liverpool vs. Brighton & Hove Albion FS1 „ Borussia Mnchengladbach vs. Bayer Leverkusen 8 p.m. ESPNEWS „ NWSL, Portland at Washington 10 p.m. FS2 „ Liga MX, Primera Division, Monterrey vs. Morelia Midnight (Sunday) FS2 „ Liga MX, Tijuana vs. Santos Laguna (same-day tape) TENNIS 3 p.m. ESPN2 „ WTA Tour & U.S. Open Series, Connecticut Open, “ nal, at New Haven, Conn. 5 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, WinstonSalem Open, “ nal, at Winston-Salem, N.C. SPORTS ON TV MILB: Stone Crabs3-run 5th inning dooms Stone CrabsStaff reports The Stone Crabs scored first, but it wasn't enough, as they dropped a 3-1 decision to the Clearwater Threshers Friday at Spectrum Field. Charlotte right fielder Jake Fraley singled to center in the 4th inning to plate second baseman Vidal Brujan. However, that would be the only run the Stone Crabs would score. Clearwater scored all three of their runs in the 5th inning, off of starter Brandon Lawson, who fell to 2-6. Relievers Kenny Rosenberg and Chandler Raiden held the opposition scoreless for the last three innings. The Stone Crabs out hit the Threshers, 7-4, with Jake Fraley and Carl Chester pacing Charlotte with two hits each. Vidal Brujan stole his 11th base, and Carl Chester swiped his first. By DOUG FERGUSONAssociated PressPARAMUS, N.J. „ Brooks Koepka showed some muscle and unleashed a monstrous finish Friday to share the lead in The Northern Trust. Tiger Woods missed yet another putt and was relieved to still be playing. Koepka spent most of the second round trading birdies and bogeys, going nowhere. One swing changed everything on the 631-yard 13th hole at Ridgewood Country Club. From just under 310 yards, he swung 3-wood as hard as he could and saw the tight draw that had been missing all day. It stopped 20 feet from the hole, Koepka made it for eagle and then closed with three straight birdies for a 6-under 65. He tied Jamie Lovemark, who shot a 66. I wasnt happy the first 11 holes the way I hit it,Ž Koepka said. When I hit that 3-wood, it all clicked. I felt like I was finally able to release the golf club. Just tried to hit as hard as I could, big draw. Aimed at the tree on the right and tried to draw it back to the flag. When I did that, everything started to click.Ž The U.S. Open and PGA champion took it from there. Lovemark, winless in 135 starts as a pro, made five birdies in a six-hole stretch around the turn and was the first to reach 10-under 132. Before long, a list of contenders lined up behind them in an entertaining start to the FedEx Cup playoffs. Adam Scott, building on his confidence from playing in the final group at the PGA Championship, had a 64 for the low round of the tournament and was one shot behind. Another shot back was Dustin Johnson, the world No. 1, who had another 67 that for the second straight day featured a triple bogey on his card. At least he got this one out of the way early, taking five shots from a mangled lie in deep rough behind the first green. That was not a fun start,Ž Johnson said. There was nothing to do but laugh at that point.ŽGOLF: Northern TrustKoepka powers into share of lead By PATRICK BURNSAssociated PressSOUTH WILLIAMSPORT, Pa. „ Those who had hoped to see a rematch of last weeks 11-inning thriller between Hawaii and Georgia at the Little League World Series got their wish. The two teams will meet again Saturday, this time with a championship berth on the line. The winner of the game for the U.S. title will face the victor of Japan and South Korea on Sunday. STORY SO FAR: As Hurricane Lane nears landfall back home, Hawaii is making the most of its dream 4,000 miles away in South Williamsport. The team, which hails from Honolulu, is undefeated through three games and has outscored its opponents 20-3. Coming off of an impressive 10-0 victory over New Yorks Staten Island, Hawaii has all of its pitching available and is the only team on the American side of the bracket with more than one home run. While Georgias 2-0 loss to Hawaii last week has made its run to the U.S. championship game more difficult, the team from Peachtree City has reeled off three consecutive victories and is 4-1 overall. Shortstop and pitcher Tai Peete is having a tournament to remember both at the plate and on the mound. Peete is batting .412 through five games and threw four shutout innings against New York on Thursday. WHO TO WATCH: Georgia wont be thrilled to learn that Aukai Kea (Hawaii) is available to pitch again Saturday after throwing just 50 pitches in Hawaiis victory over New York on Wednesday. Kea tossed 6? shutout innings against Georgia in the first matchup between the two teams, and ended the game in the 11th inning with a walk-off home run. LITTLE LEAGUE WORLD SERIES: WHawaii faces Georgia for US title AP PHOTOBrooks Koepka, left, shakes hands with Dustin Johnson after they completed the second round of the Northern Trust PGA golf tournament at Ridgewood Country Club in Paramus, N.J., on Friday. AP PHOTOHonolulus Sean Yamaguchi, left, is greeted by teammates after hitting a grand slam off Staten Island (N.Y.)s Chris Bedford during the second inning at the Little League World Series in South Williamsport, Pa., Wednesday. By DICK SCANLONAssociated PressST. PETERSBURG „ Willy Adames homered, Michael Perez drove in four runs and the Tampa Bay Rays beat the Boston Red Sox 10-3 Friday night for their sixth straight win. Perez had a two-run double in the second, and a two-run single in Tampa Bays five-run third. His four RBIs matched his total in his first 20 games. The Rays had six consecutive singles in the third against Hector Velazquez (7-2), who gave up eight runs and nine hits in 2 ‡ innings to raise his earned run average from 2.74 to 3.69. Ji-Man Choi and Adames scored in three straight innings for the Rays. Adames eighth home run off reliever Drew Pomeranz put the Rays up 10-2 in the fourth. Xander Bogaerts had three hits for the Red Sox, including an RBI single in the third that gave him 15 RBIs against Tampa Bay this season. The Boston shortstop his hitting .421 in his last 15 games. J.D. Martinez drove in his major league-leading 110th run of the season with a single in the fifth for the Red Sox, who went into the game with a 9 -game lead in the AL East before losing for the fourth time in six games.Adames, Perez lead Rays to win MLB: RaysAP PHOTOTampa Bay Rays Willy Adames, left, celebrates his two-run home run in front of Boston Red Sox catcher Blake Swihart during the fourth inning of a baseball game on Friday in St. Petersburg.

PAGE 27

The Sun | Saturday, August 25, 2018 www.yoursun.com E/N/C Page 3By CHUCK BALLAROSUN CORRESPONDENTPORT CHARLOTTE „ Whenever it seemed like the game was getting tight, the Port Charlotte High School volleyball team was able to “nd another gear to pull away, and it got their coach a little upset. The Pirates used huge runs at the end of games to take down Lemon Bay 3-0, 25-12, 25-21, 25-15, Thursday at the Pirate Cove to remain unbeaten. Laticia Nina had eight kills and served a crucial run late in the second game, as Lemon Bay threatened to tie the match. Playing its third match in four nights, Port Charlotte ended games with runs of 11-3, 9-1 and 11-3. The Pirates havent dropped a game yet this season, including a victory against Barron Collier, who beat them last year in the postseason. Despite that, Port Charlotte coach Kevin Krause said his team didnt have the focus or the consistency it needed. Were too up and down. If we want to be a good team, we have to be steady the whole way. We cant keep doing this,Ž Krause said. Port Charlotte didnt look ”at coming off that big win in the beginning. It took advantage of countless Lemon Bay errors in the “rst game for an easy 25-12 win. Lemon Bay, 1-1, had a chance to tie the match in the second game that featured 12 ties and six lead changes. Chloe Browder served up a 6-0 run for the Manta Rays to give them a 20-16 lead. The Pirates responded with a 6-0 run of their own to retake the lead for good on Ninas serve. We started passing the ball and talking. That was a good team we played in Lemon Bay. They have a lot of great athletes,Ž Krause said. I coach some of the kids on Lemon Bay. I know how good they are.Ž Lemon Bay again hung tough in the “nal game, getting the score to 14-12 before another closing run for Port Charlotte put the game to bed. Alani Qualls had seven kills and three blocks, Mckenzie Stewart had 8 digs and 16 assists, Zoe Burkhart had nine digs and Alicia Kowalski had 13 assists for Port Charlotte. We could have played better. We need to work on communication, but we did good overall,Ž Qualls said. In that second game we stopped talking, we stopped moving and we kind of gave up. We knew we needed to bring up the intensity.Ž Caroline Hill had 11 digs, Hannah Krzysiak had six kills and Chloe Browder had eight assists for Lemon Bay. We were nervous that “rst game. I think we had 20 errors. That second game we didnt have any service errors, but they had a good server and our serve receive hasnt been very good,Ž said Lemon Bay coach Pat Auer. We did some good things, but it is what it is.ŽPirates beat Lemon Bay to stay unbeaten SUN PHOTOS BY TIM KERNKiersten Tisdale and her Lady Pirates celebrate the winning point against Lemon Bay on Thursday. The Lady Mantas of Lemon Bay celebrate after winning the point against Port Charlotte on Thursday. Lemon Bays Caroline Hill tries to place the perfect shot over the Lady Pirates defense. PREP VOLLEYBALL: Port Charlotte 3, Lemon Bay 0 PREP VOLLEYBALL: North Port 3, DeSoto County 1By STEVE KNAPPSUN CORRESPONDENTNorth Port volleyball coach Chassity Taylor wasnt happy with the “rst set that the Bobcats played at Desoto County Thursday night. Behind the strong serving from the Bulldogs Adriana Barrera, DeSoto took a 9-0 lead and never looked back. The Bobcats had trouble with communication and serve receive, along with rotation mistakes, as the Bulldogs built up their lead. After Taylor called a timeout, the team settled down and played evenly after that, as they lost the “rst set 25-14. They were stuck a little bit. They just werent doing their job. When a team gets a streak going on us, it freaks us out. So, I had to talk to them and get them calmed down and get them to focus, and we came back for a nice win on the road,Ž said Taylor. North Port won the next two sets 25-11 and 25-13. The “nal set saw the Bobcats take a 16-11 lead before DeSoto County made a run and took the lead at 23-20. The Bobcats responded with the “nal 5 points of the match to take home a 3-1 win. This group is really scrappy and we are young too. Thats a good quality to have. I am so proud of this team, they didnt lose focus once after that “rst game,Ž said Taylor. The win brings their early season record to 1-2 after losses to Port Charlotte and Bradenton Christian.Bobcats start slow, comeback for win SUN PHOTO BY STEVE KNAPPNorth Port Freshman Haylee Rhoads passes the serve in the Bobcats 3-1 win at DeSoto County Thursday night. COURSES COURSESTo place your ad here, call 941-429-3110adno=50540398 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 CourseGolf Membership Starting at $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 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

PAGE 28

Page 4 SP www.yoursun.com Saturday, August 25, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston9040.692„„5-5L-146-1844-22 NewYork7947.6279„6-4L-145-2034-27 TampaBay6861.5272188-2W-639-2429-37 Toronto5969.46130176-4W-433-3226-37 Baltimore3790.29151382-8L-421-4016-50 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland7354.575„„7-3L-239-2434-30 Minnesota6166.48012147-3W-139-2622-40 Detroit5375.41420234-6W-134-3119-44 Chicago4879.37825276-4L-125-4023-39 KansasCity3890.29735382-8L-518-4420-46 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7750.606„„4-6W-233-2944-21 Oakland7652.5941„6-4L-239-2637-26 Seattle7256.563544-6L-238-2834-28 LosAngeles6365.49214134-6L-333-3030-35 Texas5772.44221195-5W-129-3828-34 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta7256.563„„5-5L-134-2838-28 Philadelphia6959.539314-6L-141-2228-37 Washington6465.496874-6L-233-3131-34 NewYork5771.44515136-4W-127-3930-32 Miami5278.40021194-6W-130-3722-41 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago7453.583„„6-4W-340-2334-30 St.Louis7157.5553„8-2W-334-2837-29 Milwaukee7158.5504„5-5W-138-2533-33 Pittsburgh6365.4921172-8L-335-3428-31 Cincinnati5673.43419154-6L-331-3525-38 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona7156.559„„7-3W-334-2937-27 Colorado7057.5511„8-2W-233-2837-29 LosAngeles6761.523433-7L-332-3335-28 SanFrancisco6366.488984-6W-134-2629-40 SanDiego5080.38522212-8L-223-4327-37 MAJORLEAGUEBASEBALL C UBS3,REDS2,10INN. C INCINNATIABRHBIBBSOAVG. Hamiltoncf400001.236 Perazass400002.291 G ennett2b401001.310 S uarez3b311111.294 W illiamsrf311002.288 Reedp000000.000 Hughesp000000--c -Tuckerph100000.240 Hernandezp000000.000 Iglesiasp000000.000 Ervinlf-rf401100.297 Barnhartc400000.241 Dixon1b-lf400004.186 Harveyp200001.070 Herreralf100010.184 C asali1b000000.321 T OTALS34242212 C HICAGOABRHBIBBSOAVG Murphy2b412100.309 S tropp000000.000 C havezp000000.000 Baezss301111.295 Rizzo1b300011.268 Z obristrf-2b300012.304 S chwarberlf400001.238 Happ3b-rf400003.238 C ontrerasc411001.267 Millsp1010001.000 Rosariop0000001.000 a -LaStellaph100000.270 C ishekp000000.167 EdwardsJr.p000000--W ilsonp000000.000 b-Boteph-3b211101.276 A lmoracf301001.301 T OTALS32373311 C INCINNATI0100000010 „240 C HICAGO0000010101„371 O neoutwhenwinningrunscored. a -linedoutforRosariointhe6th.b-struck o utforWilsoninthe8th.c-poppedoutfor Hughesinthe9th. E„Schwarber(2).LOB„Cincinnati5, C hicago4.2B„Williams(4),Ervin(8). HR„Suarez(29),offStropMurphy(7),off HughesBote(5),offIglesias.RBIs„Suarez ( 93),Ervin(22),Murphy(31),Baez(94), Bote(21).CS„Baez(6).S„Hamilton. Runnersleftinscoringposition„Cincinnati 3 (Gennett,Williams,Harvey).RISP„ C incinnati1for7Chicago2for3. Runnersmovedup„Barnhart,Rizzo.GIDP„ Rizzo,Almora.DP„Cincinnati2(Gennett, Peraza,Dixon),(Reed,Barnhart,Dixon). C INCINNATIIPHRERBBSONPERA Harvey5.15 111683 4.77 Reed1.20001126 3.95 Hughes11 11029 1.69 Hernandez10 001220 2.20 Iglesias,L,2-2.11 11005 2.37 C HICAGOIPHRERBBSONPERA Mills5.23 111884 1.17 Rosario.10 00014 2.80 C ishek10 000110 1.68 EdwardsJr..20001015 2.36 W ilson.10 00014 3.13 S trop,BS,4-1411 110016 2.56 C havez,W,4-210000115 2.97 Inheritedrunners-scored„Reed3-0, Rosario2-0,Wilson1-0.Umpires„Home, LarryVanoverFirst,BenMaySecond,Dave RackleyThird,ChrisGuccione. T „3:01.A„37,760(41,649).METS3,NATIONALS0 W ASHINGTONABRHBIBBSOAVG. T urnerss400001.267 Rendon3b401000.291 Harperrf-cf400002.247 Z immerman1b401002.260 S otolf301001.288 W ietersc301000.240 T aylorcf200002.233 a -Eatonph-rf100000.288 Difo2b300002.240 G onzalezp200002.071 b-Stevensonph100001.260 G loverp000000--C ollinsp000000--T OTALS31040013 N EWYORKABRHBIBBSOAVG. Rosarioss411000.242 McNeil2b311010.330 Flores1b401100.278 Frazier3b401002.233 Brucerf411200.213 J acksoncf401001.274 Bautistalf200000.204 Lugop000000.091 G sellmanp000000.000 Plaweckic302000.234 V argasp100001.118 C onfortolf100000.235 T OTALS3038314 W ASHINGTON000000000 „040 N EWYORK10000002X„380 a -groundedoutforTaylorinthe8th.bs truckoutforGonzalezinthe8th. LOB„Washington4,NewYork6.2B„ Rendon(32),Plawecki(11).HR„Bruce(4), o ffCollins.RBIs„Flores(48),Bruce2(19). S B„Rosario(15),McNeil(2).S„Vargas. Runnersleftinscoringposition„Washington 2 (Zimmerman,Difo)NewYork4(Rosario 2 ,Vargas2).RISP„Washington0for5New Y ork2for5. Runnersmovedup„McNeil.FIDP„Flores. DP„Washington1(Soto,Difo). W ASHINGTONIPHRERBBSONPERA G onzalez,L,7-1177 1102103 4.35 G lover.20111110 7.20 C ollins.11 11018 2.93 N EWYORKIPHRERBBSONPERA V argas,W,4-863 000891 6.96 Lugo,H,820 000331 2.90 G sellman,S,8-1411 000218 3.57 Inheritedrunners-scored„Collins1-1.HBP„ G onzalez(Bautista). Umpires„Home,ScottBarryFirst,Carlos TorresSecond,NicLentzThird,PaulNauert. T„2:35.A„23,763(41,922).BLUEJAYS4,PHILLIES2PHILADELPHIAABRHBIBBSOAVG. Hernandez2b513001.261 Hoskinslf501001.251 Cabrera3b400003.260 Ramosc301101.304 Santana1b300010.219 Francodh400001.276 Herreracf401001.266 Kingeryss312101.229 a-Williamsph100000.265 Quinnrf302010.346 TOTALS35210229 TORONTOABRHBIBBSOAVG. GurrielJr.ss401102.320 Travis2b400003.231 Smoak1b400002.251 Moralesdh411101.260 Grichukrf302010.228 Pillarcf400000.255 Martinc300000.198 Diaz3b221010.255 McKinneylf111210.368 TOTALS2946438 PHILADELPHIA100000100„2101 TORONTO01201000X „460 a-outon“elderschoiceforKingeryin the9th. E„Kingery(10).LOB„Philadelphia9, Toronto5.2B„Diaz(17).HR„Kingery (7),offBoruckiMorales(19),offArrieta McKinney(2),offArrieta.RBIs„Ramos(58), Kingery(33),GurrielJr.(23),Morales(49), McKinney2(7).SB„Kingery(10),Quinn (5).SF„Ramos. Runnersleftinscoringposition„ Philadelphia4(Hernandez,Hoskins, Cabrera,Franco)Toronto4(Smoak,Morales 2,Martin).RISP„Philadelphia1for8 Toronto1for8. Runnersmovedup„Smoak.LIDP„Pillar. DP„Philadelphia1(Quinn,Santana). PHILADELPHIAIPHRERBBSONPERA Arrieta,L,9-966 4435101 3.37 Neris10 000315 5.80 Avilan.10 00006 3.82 Garcia.20000010 4.04 TORONTOIPHRERBBSONPERA Borucki,W,3-36.1722151034.12 Tepera,H,14.21000083.72 Clippard,H,12110002103.51 Giles,S,17-17110012295.72 Arrietapitchedto2battersinthe7th. Inheritedrunners-scored„Neris2-0.HBP„ Arrieta(McKinney).WP„Borucki. Umpires„Home,PatHobergFirst,Brian KnightSecond,ChadWhitsonThird,Gerry Davis. T„2:43.A„26,292(53,506).RAYS10,REDSOX3BOSTONABRHBIBBSOAVG. Bettsdh310021.338 Benintendilf511002.296 Pearce1b412011.304 Martinezrf503101.335 Bogaertsss503201.285 Kinsler2b402001.243 Nunez3b401001.257 Swihartc401001.224 BradleyJr.cf400002.223 TOTALS383133311 TAMPABAYABRHBIBBSOAVG. Wendle2b501000.288 Duffy3b501001.294 Bauers1b500003.209 Choidh332010.263 Adamesss332211.261 Kiermaiercf411101.193 Gomezrf411201.218 Lowelf222120.179 Perezc402400.297 TOTALS3510121047 BOSTON002010000„3130 TAMPABAY03520000X„10120 LOB„Boston11,TampaBay5.2B„Choi(9), Perez(4).HR„Adames(8),offPomeranz. RBIs„Martinez(110),Bogaerts2(84), Adames2(22),Kiermaier(19),Gomez2 (30),Lowe(5),Perez4(8).SB„Choi(2), Adames(6),Lowe(1).CS„Duffy(6). Runnersleftinscoringposition„Boston 4(Betts2,Kinsler,Swihart)TampaBay2 (Wendle,Bauers).RISP„Boston4for10 TampaBay5for10. Runnersmovedup„Gomez.GIDP„ Benintendi,Bogaerts. DP„TampaBay3(Adames,Wendle,Bauers), (Duffy,Wendle),(Wendle,Adames,Bauers). BOSTONIPHRERBBSONPERA Velazqz,L,7-22.29882472 3.69 Pomeranz4.11 222273 5.98 Kelly12000117 4.00 TAMPABAYIPHRERBBSONPERA Castillo1.220004263.32 Beeks,W,3-15.173334976.62 Wood240003463.60 Inheritedrunners-scored„Pomeranz1-0, Beeks2-0. Umpires„Home,AngelHernandezFirst, AlanPorterSecond,ToddTichenorThird, MannyGonzalez. T„3:10.A„19,723(42,735).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland, 105;Betts,Boston,103; Martinez,Boston,95;Benintendi,Boston,90;Ramirez, Cleveland,87;Bregman, Houston,82;Stanton,New York,82;Trout,LosAngeles,82;Rosario,Minnesota, 81;Segura,Seattle,78. RBI: Martinez,Boston, 109;Davis,Oakland,103; Ramirez,Cleveland,91; Encarnacion,Cleveland,85; Bogaerts,Boston,82;Haniger,Seattle,81;Stanton, NewYork,81;Cruz,Seattle, 79;Lowrie,Oakland,79;2 tiedat78. HITS: Martinez,Boston, 155;Segura,Seattle,152; Merri“eld,KansasCity, 149;Lindor,Cleveland,148; Rosario,Minnesota,147; Betts,Boston,146;Castellanos,Detroit,144;Stanton, NewYork,140;Benintendi, Boston,139;Brantley, Cleveland,137. DOUBLES: Lindor,Cleveland,40;Bogaerts,Boston, 38;Bregman,Houston,38; Betts,Boston,37;Escobar, Arizona,37;Abreu,Chicago, 36;Andujar,NewYork,36;4 tiedat35. TRIPLES: Smith,Tampa Bay,9;Sanchez,Chicago, 9;Hernandez,Toronto, 7;Benintendi,Boston,6; Chapman,Oakland,6; Profar,Texas,6;Span, Seattle,6;5tiedat5. HOMERUNS: Davis,Oakland,39;Martinez,Boston, 38;Ramirez,Cleveland,37; Gallo,Texas,33;Stanton, NewYork,32;Cruz,Seattle, 31;Trout,LosAngeles,30; Lindor,Cleveland,29;Betts, Boston,27;Encarnacion, Cleveland,27. PITCHING: Kluber,Cleveland,16-6;Severino,New York,16-6;Carrasco,Cleveland,15-7;Porcello,Boston, 15-6;Snell,TampaBay, 15-5;Happ,NewYork,14-6; Price,Boston,14-6;Morton, Houston,13-3;5tiedat12. ERA: Sale,Boston,1.97; Snell,TampaBay,2.07; Bauer,Cleveland,2.22; Verlander,Houston,2.65; Cole,Houston,2.73;Kluber, Cleveland,2.74;Morton, Houston,3.05;Fiers, Oakland,3.21;Clevinger, Cleveland,3.25;Severino, NewYork,3.28. STRIKEOUTS: Cole,Houston,226;Verlander, Houston,223;Sale,Boston, 219;Bauer,Cleveland, 214;Morton,Houston, 182;Severino,NewYork, 181;Paxton,Seattle,176; Carrasco,Cleveland,167; Kluber,Cleveland,166;Berrios,Minnesota,161. NATIONALLEAGUE RUNS: Blackmon,Colorado, 92;Yelich,Milwaukee,87; Albies,Atlanta,86;Carpenter,St.Louis,85;Arenado, Colorado,81;Freeman, Atlanta,80;Goldschmidt, Arizona,80;Harper, Washington,80;Hernandez, Philadelphia,79;2tiedat 78. RBI: Baez,Chicago,94; Suarez,Cincinnati,93; Aguilar,Milwaukee,90; Arenado,Colorado,88; Story,Colorado,84;Rizzo, Chicago,83;Harper, Washington,81;Markakis,Atlanta,81;Freeman, Atlanta,78;Hoskins,Philadelphia,77. HITS: Markakis,Atlanta, 156;Freeman,Atlanta,155; Gennett,Cincinnati,147; Peraza,Cincinnati,146; Story,Colorado,142;Albies, Atlanta,141;Castro,Miami, 141;Goldschmidt,Arizona, 141;Yelich,Milwaukee, 141;Turner,Washington, 140. DOUBLES: Markakis, Atlanta,38;Story,Colorado,36;Freeman,Atlanta, 35;Baez,Chicago,34; Carpenter,St.Louis,34; Albies,Atlanta,33;Rendon, Washington,31;Polanco, Pittsburgh,30;3tiedat29. TRIPLES: KMarte,Arizona, 10;Baez,Chicago,8; Desmond,Colorado,8; Nimmo,NewYork,8;CTaylor,LosAngeles,8;Difo, Washington,7;Hamilton, Cincinnati,7;Blackmon, Colorado,6;Dickerson, Pittsburgh,6;Rosario,New York,6. HOMERUNS: Carpenter,St.Louis,34; Arenado,Colorado,30; Harper,Washington,30; Aguilar,Milwaukee,29; Goldschmidt,Arizona,29; Suarez,Cincinnati,29; Muncy,LosAngeles,28; Baez,Chicago,27;Shaw, Milwaukee,26;Story,Colorado,26. PITCHING: Scherzer,Washington,16-6;Nola, Philadelphia,15-3;Lester, Chicago,14-5;Chacin, Milwaukee,13-4;Godley, Arizona,13-6;Mikolas, St.Louis,13-3;Greinke, Arizona,12-8;Freeland, Colorado,11-7;Marquez, Colorado,11-9;Newcomb, Atlanta,11-6. ERA: deGrom,NewYork, 1.71;Nola,Philadelphia, 2.13;Scherzer,Washington, 2.13;Foltynewicz,Atlanta, 2.72;Mikolas,St.Louis, 2.80;Freeland,Colorado, 2.96;Greinke,Arizona, 3.06;Corbin,Arizona,3.17; Arrieta,Philadelphia,3.25; Williams,Pittsburgh,3.44. STRIKEOUTS: Scherzer, Washington,244;deGrom, NewYork,214;Corbin, Arizona,198;Nola, Philadelphia,169;Greinke,Arizona,165;Gray, Colorado,162;Foltynewicz,Atlanta,161;Pivetta, Philadelphia,158;Marquez, Colorado,151;Godley, Arizona,150.BOXSCORES ROUNDUP/MATCHUPSCubs3,Reds2,10innings: David BotestruckagainonFriday,connectinginthe10thinningforanother game-endinghomerunthatsentthe ChicagoCubsovertheCincinnati Redsfortheirthirdstraightvictory. Botecreatedquiteasplashearlier thismonth,hittingabottom-ofthe-ninth,two-outgrandslamona SundaynightthatbeatWashington 4-3onAug.12. Marlins1,Braves0: DanStraily combinedwiththreerelieversona three-hitter,andtheMiamiMarlins snappedanine-gamelosingstreak againsttheAtlantaBraveswitha victory. Rays10,RedSox3: WillyAdames homeredasthesurgingRaysrouted the“rst-placeRedSox. Mets3,Nationals0: JayBrucehita two-runhomerinhisreturnfroma longstintonthedisabledlist,Jason Vargastossedsixstellarinningsand theNewYorkMetsbeatWashington tohandtheNationalstheirsecond consecutiveshutout. BlueJays4,Phillies2: Kendrys Moraleshomeredforthe“fth straightgame,BillyMcKinneyhita two-runshotandtheTorontoBlue JaysbeatPhiladelphia,handingthe slumpingPhilliestheir“fthlossin sixgames. LATE N.Y.YankeesatBaltimore ChicagoWhiteSoxatDetroit OaklandatMinnesota ClevelandatKansasCity PittsburghatMilwaukee St.LouisatColorado SeattleatArizona SanDiegoatL.A.Dodgers TexasatSanFrancisco HoustonatL.A.AngelsTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiCastillo(R)7-104.8613-121-217.24.08 ChicagoQuintana(L)2:20p10-94.3614-100-216.16.06 WashingtonRoark(R)8-124.0511-142-016.22.70 NewYorkWheeler(R)4:05p8-63.6311-132-019.01.89 AtlantaSanchez(R)6-43.1310-70-113.24.61 MiamiChen(L)7:10p4-95.209-111-117.12.08 PittsburghTaillon(R)9-93.5814-111-121.02.57 MilwaukeeChacin(R)7:10p13-43.5819-83-019.01.42 St.LouisGant(R)5-53.764-82-115.22.30 ColoradoMarquez(R)8:10p11-94.4214-112-120.02.70 SanDiegoKennedy(R)0-28.360-30-214.08.36 LosAngelesKershaw(L)9:10p6-52.409-101-021.01.71AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkHapp(L)14-63.8416-83-018.12.45 BaltimoreRamirez(R)1:05p1-56.493-60-19.213.03 ChicagoGiolito(R)9-96.0813-122-117.06.88 DetroitCarpenter(L)6:10p1-16.002-21-114.15.65 BostonPorcello(R)15-64.1417-91-218.06.50 TampaBayTBD6:10p0-00.000-00-00.00.00 OaklandFiers(R)9-63.2116-82-018.11.47 MinnesotaGonsalves(L)7:10p0-127.010-10-11.127.00 ClevelandKluber(R)16-62.7417-92-020.13.54 KansasCityFillmyer(R)7:15p1-14.571-61-015.06.00 HoustonVerlander(R)12-82.6515-121-213.18.10 LosAngelesBarria(R)9:07p8-73.419-102-015.21.15INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasPerez(L)2-56.933-90-118.08.00 SanFranciscoSuarez(L)4:05p4-94.689-130-213.25.27 PhiladelphiaPivetta(R)7-104.6613-121-115.24.02 TorontoSanchez(R)4:07p3-54.526-90-013.14.73 SeattleLeBlanc(L)7-34.0413-71-115.24.60 ArizonaRay(L)8:10p3-24.917-90-014.24.30 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAug.25 1922: Inoneofthewildestgames,theCubsbeatthe Phillies26-23.TheCubsled25-6inthefourthinning, butheldonasthegameendedwiththePhilliesleaving thebasesloaded. 1934: DetroitsSchoolboyRowewonhis16thconsecutivegamewitha4-2triumphovertheWashington Senators.Rowesingledinthewinningrunintheninth inning. 1937: ClevelandsBobFellerstruckout16inan8-1win overBoston. 1952: DetroitsVirgilTruckspitchedhissecondno-hitteroftheseason,a1-0gemoverNewYorkatYankee Stadium. 1967: DeanChanceofMinnesotapitchedhissecondnohitterofthemonth,defeatingtheIndians2-1.Chance pitchedanabbreviated“veperfectinningsagainst BostononAug.6fora2-0victory. 1972: PhiladelphiaKenReynoldstiedaNationalLeague recordwithhis12thconsecutiveloss,6-1toCincinnati, fromthebeginningoftheseason. 1985: NewYorksDwightGoodenbecametheyoungest pitcherevertowin20gameswitha9-3triumphover theSanDiegoPadres.Goodenatage20years,nine months,andninedayswasonemonthyoungerthat BobFellerwhowon20gamesin1939. 1998: TorontosRogerClemensstruckout18andwon his11thstraightdecisionashepitcheda3-0three-hit victoryovertheKansasCityRoyals. 2004: JeffDaVanonbecamethe“rstAngelsplayerin 13yearstohitforthecycleinAnaheims21-6routof KansasCity.THURSDAYSGAMES AmericanLeague Boston7,Cleveland0 Detroit7,ChicagoWhiteSox2 TampaBay4,KansasCity3 Minnesota6,Oakland4 NationalLeague Philadelphia2,Washington0 SanFrancisco3,N.Y.Mets1 Colorado4,SanDiego3 Atlanta5,Miami0 ChicagoCubs7,Cincinnati1 SUNDAYSGAMES AmericanLeague BostonatTampaBay,1:10p.m. ChicagoWhiteSoxatDetroit,1:10 p.m. OaklandatMinnesota,2:10p.m. ClevelandatKansasCity,2:15p.m. HoustonatL.A.Angels,4:07p.m. N.Y.YankeesatBaltimore,8:05p.m. NationalLeague AtlantaatMiami,1:10p.m. WashingtonatN.Y.Mets,1:10p.m. PittsburghatMilwaukee,2:10p.m. CincinnatiatChicagoCubs,2:20p.m. St.LouisatColorado,3:10p.m. SanDiegoatL.A.Dodgers,4:10p.m. Interleague PhiladelphiaatToronto,1:07p.m. TexasatSanFrancisco,4:05p.m. SeattleatArizona,4:10p.m.MLBCALENDARAug.31: Lastdaytobecontractedtoan organizationandbeeligibleforpostseasonroster. Oct.2-3: Wild-cardgames. Oct.4: DivisionSeriesstart. Oct.12: LeagueChampionshipSeries start. Oct.23: WorldSeriesstarts. NovemberTBA: Deadlineforteamsto makequalifyingofferstotheireligible formerplayerswhobecamefreeagents, “fthdayafterWorldSeries. NovemberTBA: Deadlineforfreeagents toacceptqualifyingoffers,15thday afterWorldSeries. Nov.6-8: Generalmanagersmeetings, Carlsbad Calif. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos109429103146.340 JMartinezBos12246695155.333 AltuveHou10641564136.328 MMachadoBal9636548115.315 SeguraSea11748378152.315 TroutLAA10937282115.309 MSmithTB11637450115.307 Merri“eldKC12448760149.306 BrantleyCle11445573137.301 BenintendiBos12146890139.297 NATIONALLEAGUE PlayerGABRHPct. FFreemanAtl12748980155.317 YelichMil11344987141.314 MarkakisAtl12749769156.314 GennettCin12547474147.310 CainMil11041765128.307 ArenadoCol12145381139.307 DPeraltaAri11444764137.306 MartinezStL12041345126.305 DickersonPit10941453126.304 ZobristChC10633957103.304 ThroughearlygamesonAug.24

PAGE 29

The Sun / Saturday, August 25, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 90 39 .698 „ New York 79 47 .627 9 Tampa Bay 67 61 .523 22 Toronto 59 69 .461 30 Baltimore 37 90 .291 52 CENTRAL DIVISION W L PCT. GB Cleveland 73 54 .575 „ Minnesota 61 66 .480 12 Detroit 53 75 .414 20 Chicago 48 79 .378 25 Kansas City 38 90 .297 35 WEST DIVISION W L PCT. GB Houston 77 50 .606 „ Oakland 76 52 .594 1 Seattle 72 56 .563 5 Los Angeles 63 65 .492 14 Texas 57 72 .442 21Thursdays GamesBoston 7, Cleveland 0 Detroit 7, Chicago White Sox 2 Tampa Bay 4, Kansas City 3 Minnesota 6, Oakland 4Fridays GamesToronto 4, Philadelphia 2 N.Y. Yankees at Baltimore, late Boston at Tampa Bay, late Chicago White Sox at Detroit, late Oakland at Minnesota, late Cleveland at Kansas City, late Seattle at Arizona, late Houston at L.A. Angels, late Texas at San Francisco, lateTodays GamesN.Y. Yankees (Happ 14-6) at Baltimore (Yacabonis 0-1), 1:05 p.m., 1st game Texas (Perez 2-5) at San Francisco (Suarez 4-9), 4:05 p.m. Philadelphia (Pivetta 7-10) at Toronto (Sanchez 3-5), 4:07 p.m. Boston (Porcello 15-6) at Tampa Bay (TBD), 6:10 p.m. Chicago White Sox (Giolito 9-9) at Detroit (Carpenter 1-1), 6:10 p.m. N.Y. Yankees (TBD) at Baltimore (Ramirez 1-5), 7:05 p.m., 2nd game Oakland (Fiers 9-6) at Minnesota (Gonsalves 0-1), 7:10 p.m. Cleveland (Kluber 16-6) at Kansas City (Fillmyer 1-1), 7:15 p.m. Seattle (LeBlanc 7-3) at Arizona (Ray 3-2), 8:10 p.m. Houston (Verlander 12-8) at L.A. Angels (Barria 8-7), 9:07 p.m.Sundays GamesPhiladelphia at Toronto, 1:07 p.m. Boston at Tampa Bay, 1:10 p.m. Chicago White Sox at Detroit, 1:10 p.m. Oakland at Minnesota, 2:10 p.m. Cleveland at Kansas City, 2:15 p.m. Texas at San Francisco, 4:05 p.m. Houston at L.A. Angels, 4:07 p.m. Seattle at Arizona, 4:10 p.m. N.Y. Yankees at Baltimore, 8:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 72 55 .567 „ Philadelphia 69 59 .539 3 Washington 64 65 .496 9 New York 57 71 .445 15 Miami 51 78 .395 22 CENTRAL DIVISION W L PCT. GB Chicago 74 53 .583 „ St. Louis 71 57 .555 3 Milwaukee 71 58 .550 4 Pittsburgh 63 65 .492 11 Cincinnati 56 73 .434 19 WEST DIVISION W L PCT. GB Arizona 71 56 .559 „ Colorado 70 57 .551 1 Los Angeles 67 61 .523 4 San Francisco 63 66 .488 9 San Diego 50 80 .385 22Thursdays GamesPhiladelphia 2, Washington 0 San Francisco 3, N.Y. Mets 1 Colorado 4, San Diego 3 Atlanta 5, Miami 0 Chicago Cubs 7, Cincinnati 1Fridays GamesChicago Cubs 3, Cincinnati 2, 10 innings Toronto 4, Philadelphia 2 N.Y. Mets 3, Washington 0 Atlanta at Miami, late Pittsburgh at Milwaukee, late St. Louis at Colorado, late Seattle at Arizona, late San Diego at L.A. Dodgers, late Texas at San Francisco, lateTodays GamesCincinnati (Castillo 7-10) at Chicago Cubs (Quintana 10-9), 2:20 p.m. Texas (Perez 2-5) at San Francisco (Suarez 4-9), 4:05 p.m. Washington (Roark 8-12) at N.Y. Mets (Wheeler 8-6), 4:05 p.m. Philadelphia (Pivetta 7-10) at Toronto (Sanchez 3-5), 4:07 p.m. Atlanta (Sanchez 6-4) at Miami (Chen 4-9), 7:10 p.m. Pittsburgh (Taillon 9-9) at Milwaukee (Chacin 13-4), 7:10 p.m. Seattle (LeBlanc 7-3) at Arizona (Ray 3-2), 8:10 p.m. St. Louis (Gant 5-5) at Colorado (Marquez 11-9), 8:10 p.m. San Diego (Kennedy 0-2) at L.A. Dodgers (Kershaw 6-5), 9:10 p.m.Sundays GamesPhiladelphia at Toronto, 1:07 p.m. Atlanta at Miami, 1:10 p.m. Washington at N.Y. Mets, 1:10 p.m. Pittsburgh at Milwaukee, 2:10 p.m. Cincinnati at Chicago Cubs, 2:20 p.m. St. Louis at Colorado, 3:10 p.m. Texas at San Francisco, 4:05 p.m. San Diego at L.A. Dodgers, 4:10 p.m. Seattle at Arizona, 4:10 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 0 0 1.000 63 37 Buffalo 1 1 0 .500 42 45 N.Y. Jets 1 1 0 .500 30 15 Miami 0 2 0 .000 44 53 SOUTH W L T PCT. PF PA Houston 2 0 0 1.000 33 23 Indianapolis 1 1 0 .500 38 37 Jacksonville 1 1 0 .500 34 34 Tennessee 0 2 0 .000 31 61 NORTH W L T PCT. PF PA Baltimore 3 0 0 1.000 70 42 Cincinnati 2 0 0 1.000 51 40 Cleveland 2 1 0 .667 42 29 Pittsburgh 1 1 0 .500 65 65 WEST W L T PCT. PF PA L.A. Chargers 1 1 0 .500 41 38 Oakland 1 1 0 .500 31 29 Kansas City 1 1 0 .500 38 31 Denver 0 2 0 .000 51 66 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 1 1 0 .500 40 37 Washington 1 1 0 .500 32 39 Dallas 0 2 0 .000 34 45 Philadelphia 0 3 0 .000 34 73 S OUTH W L T PCT. PF PA Carolina 2 0 0 1.000 55 43 Tampa Bay 2 0 0 1.000 56 38 New Orleans 1 1 0 .500 39 40 Atlanta 0 2 0 .000 14 45 NORTH W L T PCT. PF PA Green Bay 2 0 0 1.000 82 51 Minnesota 1 1 0 .500 52 42 Chicago 1 2 0 .333 67 70 Detroit 0 2 0 .000 27 46 WEST W L T PCT. PF PA Arizona 2 0 0 1.000 44 32 San Francisco 1 1 0 .500 37 37 L.A. Rams 1 1 0 .500 26 48 Seattle 0 2 0 .000 31 43WEEK 3 Thursdays GameCleveland 5, Philadelphia 0Fridays GamesNew England at Carolina, late N.Y. Giants at N.Y. Jets, late Denver at Washington, late Seattle at Minnesota, late Detroit at Tampa Bay, late Green Bay at Oakland, lateTodays GamesKansas 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s GamesCincinnati at Buffalo, 4 p.m. Arizona at Dallas, 8 p.m.WEEK 4 Thursday, Aug. 30New England at N.Y. Giants, 7 p.m. N.Y. Jets at Philadelphia, 7 p.m. Cleveland at Detroit, 7 p.m. Indianapolis at Cincinnati, 7 p.m. Miami at Atlanta, 7 p.m. Jacksonville at Tampa Bay, 7:30 p.m. Washington at Baltimore, 7:30 p.m. Carolina at Pittsburgh, 7:30 p.m. Dallas at Houston, 8 p.m. L.A. Rams at New Orleans, 8 p.m. Buffalo at Chicago, 8 p.m. Minnesota at Tennessee, 8 p.m. Green Bay at Kansas City, 8:30 p.m. Denver at Arizona, 10 p.m. Oakland at Seattle, 10 p.m. L.A. Chargers at San Francisco, 10 p.m.COLLEGE FOOTBALLAP PRESEASON TOP 25 POLLThe Top 25 teams in The Associated Press preseason college football poll, with “rst-place votes in parentheses, records, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last years “nal ranking (LYR): RECORD PTS LYR 1. Alabama (42) 13-1 1,505 1 2. Clemson (18) 12-2 1,476 4 3. Georgia 13-2 1,350 2 4. Wisconsin (1) 13-1 1,271 7 5. Ohio State 12-2 1,256 5 6. Washington 10-3 1,215 16 7. Oklahoma 12-2 1,173 3 8. Miami 10-3 1,027 13 9. Auburn 10-4 1,013 10 10. Penn State 11-2 1,012 8 11. Michigan State 10-3 877 15 12. Notre Dame 10-3 804 11 13. Stanford 9-5 778 20 14. Michigan 8-5 773 „ 15. Southern California 11-3 543 12 16. Texas Christian 11-3 533 9 17. West Virginia 7-6 511 „ 18. Mississippi State 9-4 450 19 19. Florida State 7-6 384 „ 20. Virginia Tech 9-4 351 24 21. Central Florida 13-0 312 6 22. Boise State 11-3 292 22 23. Texas 7-6 216 „ 24. Oregon 7-6 148 „ 25. Louisiana State 9-4 106 18 Others receiving votes: South Carolina 96, Florida 68, Utah 60, Oklahoma State 51, Florida Atlantic University 38, Arizona 28, North Carolina State 22, Texas A&M 21, Boston College 18, Northwestern 13, Kansas State 10, Iowa State 8, Houston 6, Memphis 3, Troy 2, Iowa 2, Kentucky 1, Arkansas State 1, Fresno State 1.THE AP TOP 25 SCHEDULEAll times EasternWEEK 2 Thursday, Aug. 30No. 21 UCF at UConn, 7 p.m.Friday, Aug. 31No. 4 Wisconsin vs. Western Kentucky, 9 p.m. No. 13 Stanford vs. San Diego State, 9 p.m.Saturday, Sept. 1No. 1 Alabama vs. Louisville at Orlando, Fla., 8 p.m. No. 2 Clemson vs. Furman, 12:20 p.m. No. 3 Georgia vs. Austin Peay, 3:30 p.m. No. 5 Ohio State vs. Oregon State, noon No. 6 Washington vs. No. 9 Auburn at Atlanta, 3:30 p.m. No. 7 Oklahoma vs. FAU, noon No. 10 Penn State vs. Appalachian State, 3:30 p.m. No. 11 Michigan State vs. Utah State, 7 p.m. No. 12 Notre Dame vs. No. 14 Michigan, 7:30 p.m. No. 15 Southern Cal vs. UNLV, 4 p.m. No. 16 TCU vs. Southern U., noon No. 17 West Virginia vs. Tennessee at Charlotte, N.C., 3:30 p.m. No. 18 Mississippi State vs. Stephen F. Austin, 7:30 p.m. No. 22 Boise State at Troy, 6 p.m. No. 23 Texas at Maryland, noon No. 24 Oregon vs. Bowling Green, 8 p.m.Sunday, Sept. 2No. 8 Miami vs. No. 25 LSU at Arlington, Texas, 7:30 p.m.Monday, Sept. 3No. 19 Florida State vs. No. 20 Virginia Tech, 8 p.m.SCHEDULEAll times Eastern (Subject to change)WEEK 1 Todays Games EASTDuquesne at UMass, 5:30 p.m.SOUTHNC A&T at Jacksonville State, 7 p.m.SOUTHWESTPrairie View at Rice, 7 p.m.FAR WESTHawaii at Colorado State, 7:30 p.m. Wyoming at New Mexico State, 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -190 Cincinnati +175 Washington -113 at New York +103 Atlanta -160 at Miami +150 at Milwaukee -130 Pittsburgh +120 at Colorado -125 St. Louis +115 at Los Angeles -360 San Diego +330American Leagueat Baltimore (1) Off New York Off at Baltimore (2) Off New York OFF at Detroit -115 Chicago +105 at Tampa Bay Off Boston OFF Oakland -155 at Minnesota +145 Cleveland -300 at Kansas City +270 Houston -170 at Los Angeles +158Interleagueat San Francisco -140 Texas +130 Philadelphia -113 at Toronto +103 at Arizona Off Seattle OffCOLLEGE FOOTBALL SaturdayFAVORITE OPEN TODAY O/U UNDERDOG Wyoming +1 3 45 at NMSU at Colorado State 14 14 (56) HawaiiNFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Chicago 1 2 46 Kansas City at Pittsburgh 4 4 44 Tennessee Houston +2 3 40 at LA Rams at Indianapolis 1 PK 43 San Francisco at Jacksonville 1 3 40 Atlanta at Miami Pk Pk 41 Baltimore at LA Chargers 2 2 43 New OrleansSundayat Buffalo 1 1 41 Cincinnati Arizona +3 2 40 at DallasUpdated odds available at Pregame.comTRANSACTIONSBASEBALLMLB „ Suspended Houston Astros Minor League OF Carlos Diaz 56-game without pay after testing positive for Boldenone, Milwaukee Brewers RHP Franklin Hernandez 76-game without pay after testing positive for Stanozolol, and Chicago Cubs RHP Braxton Light 50-game without pay after testing positive for Amphetamine in violations of the Minor League Drug Prevention and Treatment Program.American League LOS ANGELES ANGELS „ Optioned OF Jabari Blash to Salt Lake (PCL). Reinstated OF Mike Trout from the 10-day DL. NEW YORK YANKEES „ Reinstated LHP CC Sabathia from the 10-day DL. Assigned C Chris Rabago outright to Trenton (EL). TEXAS RANGERS „ Placed RHP Bartolo Colon on the 10-day DL, retroactive to Aug. 21. Recalled INF Hanser Alberto from Round Rock (PCL).National LeagueCHICAGO CUBS „ Recalled RHP Alec Mills from Iowa (PCL). Optioned RHP Dillon Maples to Iowa. MILWAUKEE BREWERS „ Optioned RHP Corey Knebel to Colorado Springs (PCL). Reinstated RHP Joakim Soria and RHP Zach Davies from the 10-day DL. Optioned Davies to Wisconsin (MW). NEW YORK METS „ Reinstated OF Jay Bruce from the 10-day DL. Optioned 1B Dominic Smith to Las Vegas (PCL). PITTSBURGH PIRATES__ Reinstated INF/OF Sean Rodriguez from the 10-day DL. SAN FRANCISCO GIANTS „ Optioned RHP Casey Kelly to Sacramento (PCL). Reinstated RHP Dereck Rodriguez from the 10-day DL.American AssociationGARY SOUTHSHORE RAILCATS „ Signed RHP Peyton Sanderlin. SIOUX FALLS CANARIES „ Traded OF Dan Motl to St. Paul for a player to be named. Signed INF Corey Vasquez.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Hector Silvestre. Placed RHP Tyler Badamo on the inactive list.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Josh McClain.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed G-F Vince Carter.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed C A.Q. Shipley. CAROLINA PANTHERS „ Named Tom Glick team president. CINCINNATI BENGALS „ Terminated the contract of veteran DT Chris Baker. INDIANAPOLIS COLTS „ Signed CB Juante Baldwin. Placed QB Brad Kaaya on the waivedinjured list. NEW YORK JETS „ Signed RB Charcandrick West. WASHINGTON REDSKINS „ Waived-injured RB Martez Carter, OL Cameron Jefferson and RB Elijah Wellman.OLYMPICSUSADA „ Announced track and “eld athlete Demi Payne, tested positive for a prohibited substance and accepted a four-year sanction for the violation.COLLEGESALABAMA „ Signed athletic director Greg Byrne to a three-year contract extension through June 30, 2025 and womens basketball coach Kristy Curry to a two-year contract extension through April 30, 2022. COLLEGE OF CHARLESTON „ Named Mitch Krywulycz mens golf coach, Matt Creeron Cougar Club development of“cer and Megan Spellman development associate. IOWA STATE „ Suspended freshmen football players Tayvonn Kyle, Jaeveyon Morton, Joseph Scates and Dallas Taylor-Cortez inde“nitely. RHODE ISLAND COLLEGE „ Named Alexandra Place womens assistant soccer coach. SOUTH CAROLINA STATE „ Named Bobby Collins mens assistant basketball coach. TULANE „ Named Olivia Grayson director of student-athlete development and video for womens basketball.GOLFPGA TOURTHE NORTHERN TRUSTFridays leaders at Ridgewood Country Club, Paramus, N.J. Purse: $9 million. Yardage: 7,385; Par: 71 (35-36) SECOND ROUND Jamie Lovemark 66-66„132 Brooks Koepka 67-65„132 Adam Scott 69-64„133 Dustin Johnson 67-67„134 Bryson DeChambeau 68-66„134 Sean OHair 66-69„135 Kevin Tway 66-69„135 Tommy Fleetwood 67-68„135 Ryan Palmer 68-67„135 Jhonattan Vegas 67-68„135 Peter Uihlein 68-68„136 Adam Hadwin 71-65„136 Phil Mickelson 68-68„136 Tony Finau 69-67„136 Patrick Cantlay 69-67„136 Justin Thomas 69-67„136 Chez Reavie 71-66„137 Jason Day 71-66„137 Harold Varner III 69-68„137 Louis Oosthuizen 71-66„137 Cameron Smith 69-68„137 Webb Simpson 71-66„137 Nick Watney 69-68„137 Kevin Streelman 69-69„138 Rafa Cabrera Bello 67-71„138 Beau Hossler 67-71„138 Kevin Kisner 69-69„138 Billy Horschel 69-69„138 Bubba Watson 71-67„138 Sam Saunders 68-70„138 Aaron Wise 70-68„138 Sam Ryder 69-69„138 Tyrrell Hatton 69-70„139 Scott Stallings 70-69„139 Brian Stuard 68-71„139 Scott Piercy 67-72„139 Emiliano Grillo 69-70„139 Brian Gay 71-68„139 Keegan Bradley 70-69„139 Andrew Putnam 67-72„139 Luke List 70-69„139 Daniel Berger 69-70„139 Charley Hoffman 69-70„139 Whee Kim 72-68„140 Ted Potter, Jr. 71-69„140 Jordan Spieth 70-70„140 Patrick Reed 69-71„140 Patton Kizzire 70-70„140 Hideki Matsuyama 67-73„140 Jason Kokrak 71-69„140 Zach Johnson 72-68„140 Gary Woodland 72-68„140 Paul Casey 67-73„140 Danny Lee 67-73„140 Ryan Armour 69-72„141 Brian Harman 72-69„141 Chesson Hadley 72-69„141 Pat Perez 73-68„141 Sung Kang 69-72„141 Matt Kuchar 72-69„141 Jimmy Walker 69-72„141 Si Woo Kim 69-72„141 J.J. Spaun 70-71„141 Kyle Stanley 71-70„141 Alex Cejka 67-74„141 Bronson Burgoon 68-73„141 Chris Kirk 70-72„142 Byeong Hun An 71-71„142 Austin Cook 68-74„142 Andrew Landry 73-69„142 Trey Mullinax 68-74„142 Anirban Lahiri 71-71„142 Brandon Harkins 73-69„142 C.T. Pan 70-72„142 Ian Poulter 69-73„142 Tiger Woods 71-71„142 Marc Leishman 73-69„142 Kevin Na 67-75„142 Martin Laird 70-72„142 Seamus Power 71-71„142 FAILED TO MAKE THE CUT James Hahn 75-68„143 Branden Grace 70-73„143 Abraham Ancer 71-72„143 Charl Schwartzel 74-69„143 John Huh 71-72„143 Nick Taylor 72-71„143 Michael Kim 72-71„143 Xander Schauffele 73-70„143 Jason Dufner 72-71„143 J.B. Holmes 72-72„144 Ryan Moore 69-75„144 Alex Noren 72-72„144 Ollie Schniederjans 71-73„144 Francesco Molinari 72-72„144 Russell Henley 71-73„144 Vaughn Taylor 66-78„144 Russell Knox 73-72„145 Scott Brown 76-69„145 Joel Dahmen 72-73„145 Harris English 75-70„145 Tom Hoge 74-72„146 Stewart Cink 78-68„146 Justin Rose 72-74„146 Rory Sabbatini 71-75„146 Charles Howell III 74-72„146 Brice Garnett 75-72„147 Kelly Kraft 73-74„147 Brendan Steele 72-75„147 Jon Rahm 75-73„148 Ryan Blaum 72-76„148 Kevin Chappell 71-77„148 Tyler Duncan 74-75„149 Satoshi Kodaira 73-76„149 Richy Werenski 75-74„149 Troy Merritt 75-75„150 J.T. Poston 75-75„150 Keith Mitchell 75-76„151 William McGirt 76-75„151LPGA TOURCP WOMENS CANADIAN OPENFridays scores were not available at press time.EUROPEAN TOURD+D REAL CZECH MASTERSFridays leaders at Albatross Golf Resort, Prague; Purse: $1.16 million. Yardage: 7,467; Par: 72 (36-36) SECOND ROUND Gavin Green, Malaysia 64-68„132 Jeff Winther, Denmark 65-68„133 Tapio Pulkkanen, Finland 65-69„134 Thomas Pieters, Belgium 64-70„134 Padraig Harrington, Ireland 66-68„134 Andrea Pavan, Italy 65-69„134 Scott Jamieson, Scotland 67-68„135 Peter Hanson, Sweden 66-69„135 Tom Lewis, England 69-66„135 Matt Wallace, England 70-65„135 Soomin Lee, South Korea 66-69„135 Aaron Rai, England 67-68„135 Jamie Donaldson, Wales 68-68„136 Phachara Khongwatmai, Thailand 69-67„136 Callum Taren, England 64-72„136 Connor Syme, Scotland 66-70„136 Alexander Knappe, Germany 67-69„136 Chase Koepka, United States 67-69„136 ALSO David Lipsky, United States 69-69„138 John Daly, United States 64-75„139 Paul Peterson, United States 70-69„139 Hunter Stewart, United States 69-70„139 MISSED CUT Dru Love, United States 69-73„142 Daniel Im, United States 69-73„142PGA TOUR CHAMPIONSBOEING CLASSICFriday at The Club at Snoqualmie Ridge; Snoqualmie, Wash. Purse: $2.1 million; Yardage: 7,217; Par: 72 FIRST ROUND Scott Parel 32-33„65 Tom Pernice Jr. 34-31„65 Kent Jones 33-32„65 Scott McCarron 33-33„66 Steve Pate 33-33„66 Ken Tanigawa 35-31„66 Bob Estes 33-34„67 Miguel Angel Jimnez 34-33„67 Billy Andrade 34-33„67 Mike Grob 34-33„67 John Huston 31-37„68 Scott Dunlap 33-35„68 Larry Mize 35-33„68 Darren Clarke 34-34„68 Jerry Kelly 35-33„68 Bernhard Langer 36-32„68 Jeff Maggert 34-34„68 Gene Sauers 34-34„68 Jesper Parnevik 33-35„68 David McKenzie 32-36„68 Brad Bryant 35-34„69 Michael Bradley 34-35„69 Bart Bryant 35-34„69 Jerry Smith 34-35„69 Kenny Perry 35-34„69 Willie Wood 35-35„70 David Frost 34-36„70 Joey Sindelar 34-36„70 Glen Day 35-35„70 Tom Byrum 36-34„70 Joe Durant 36-34„70 Dudley Hart 34-36„70 Lee Janzen 37-33„70 Kevin Sutherland 34-36„70 Olin Browne 36-34„70 Marco Dawson 34-36„70 Steve Flesch 33-37„70 Tommy Tolles 35-35„70 Todd Hamilton 37-34„71 John Inman 39-32„71 Fred Couples 38-33„71 Esteban Toledo 37-34„71 Kirk Triplett 34-37„71 Paul Broadhurst 37-34„71 Duffy Waldorf 33-38„71 Mark Calcavecchia 34-37„71 Stephen Ames 36-35„71 Paul Goydos 36-35„71 Brian Henninger 37-35„72 Tim Petrovic 35-37„72 Mark OMeara 37-35„72 Rocco Mediate 34-38„72 Brian Mogg 33-39„72 Gary Hallberg 35-38„73 Dan Forsman 37-36„73 Scott Hoch 35-38„73 Steve Jones 37-36„73 Mike Goodes 37-36„73 Scott Verplank 37-36„73 Woody Austin 39-34„73 Carlos Franco 35-38„73 Colin Montgomerie 36-37„73 Fran Quinn 39-34„73 Mark Brooks 37-37„74 Chris DiMarco 36-38„74 Doug Garwood 39-35„74 David Toms 36-38„74 Steve Lowery 37-38„75 Guy Boros 39-36„75 Tommy Armour III 37-38„75 Jeff Sluman 39-36„75 Scott Simpson 39-36„75 Skip Kendall 38-37„75 Billy Mayfair 40-36„76 Russ Cochran 40-36„76 Tom Werkmeister 37-39„76 Wes Short, Jr. 39-39„78 Tom Kite 40-38„78WEB.COM TOURNATIONWIDE CHILDRENS HOSPITAL CHAMPIONSHIPFridays leaders at The Ohio State University GC (Scarlett), Columbus, Ohio; Purse: $1 million. Yardage: 7,444; Par: 71 (36-35) SECOND ROUND Robert Streb 65-68„133 Kramer Hickok 66-68„134 Wes Roach 69-66„135 Matt Jones 67-68„135 Denny McCarthy 66-69„135 Sam Burns 68-67„135 Anders Albertson 69-67„136 Sebastin Muoz 69-67„136 Tyrone Van Aswegen 69-67„136 Curtis Luck 67-69„136 Jim Knous 68-68„136 Peter Malnati 69-68„137 Nicholas Lindheim 67-70„137 Erik Compton 68-69„137 Hunter Mahan 69-68„137 Corey Conners 68-69„137 Lanto Grif“n 68-69„137 Talor Gooch 72-66„138 Joseph Bramlett 70-68„138 Henrik Norlander 64-74„138 Sebastian Cappelen 69-69„138 J.J. Henry 68-70„138 Dylan Meyer 67-71„138 Sangmoon Bae 68-70„138 Roberto Daz 70-69„139 Shawn Stefani 67-72„139 Lucas Glover 70-69„139 Nate Lashley 68-71„139 Willy Wilcox 68-71„139 Mark Anderson 70-69„139 Robby Shelton 67-72„139 Bo Hoag 68-71„139 Seth Reeves 69-70„139 Joey Garber 68-72„140 Cameron Champ 69-71„140 Rob Oppenheim 69-71„140 Sepp Straka 69-71„140 Cameron Davis 69-71„140 Chase Seiffert 68-72„140 Robert Garrigus 69-72„141 Michael Arnaud 69-72„141 Rhein Gibson 71-70„141 Maverick McNealy 69-72„141 Conrad Shindler 74-67„141 Rico Hoey 71-70„141 Sungjae Im 72-69„141 Ben Taylor 69-72„141 Ta y lor Moore 67-74„141 Blayne Barber 68-73„141 Ricky Barnes 68-73„141 Justin Hueber 71-70„141 Carlos Ortiz 70-72„142 Wyndham Clark 70-72„142 Eric Axley 72-70„142 Zac Blair 73-69„142 Jonathan Byrd 71-71„142 Dan McCarthy 73-69„142 Max Homa 69-73„142 Adam Schenk 72-70„142 Ben Crane 66-76„142 Ben Silverman 70-72„142 Dylan Frittelli 70-72„142 Fabin Gmez 73-70„143 Aaron Baddeley 70-73„143 Scott Langley 70-73„143 Kevin Dougherty 76-67„143 Julian Suri 74-69„143 Trevor Cone 72-71„143 Brett Stegmaier 70-73„143 Mark Hubbard 71-72„143 Hank Lebioda 70-73„143 Scott Pinckney 69-74„143 Bhavik Patel 72-71„143 Andres Romero 77-66„143 Ryan Yip 68-75„143 FAILED TO MAKE THE CUT Jos de Rodrguez 72-72„144 David Hearn 75-69„144 Adam Svensson 70-74„144 Erik Barnes 72-72„144 Roger Sloan 70-74„144 Ben Kohles 71-73„144 David Lingmerth 69-75„144 Kyoung-Hoon Lee 70-74„144 Xinjun Zhang 76-68„144 Matt Every 72-72„144 Justin Lower 73-71„144 John Oda 69-76„145 Johnson Wagner 74-71„145 Cameron Percy 69-76„145 Tim Herron 72-73„145 Parker McLachlin 72-73„145 Vince Covello 71-74„145 Alex Prugh 70-75„145 Josh Teater 69-76„145 John Chin 72-73„145 Martin Piller 72-73„145 Ethan Tracy 71-74„145 Rafael Campos 74-71„145 Edward Loar 74-71„145 Julin Etulain 70-76„146 Derek Fathauer 77-69„146 Chad Campbell 74-72„146 Nelson Ledesma 74-72„146 Derek Ernst 75-71„146 Jim Herman 73-73„146 Michael Johnson 72-74„146 John Merrick 74-72„146 Brian Campbell 68-78„146 Brady Schnell 72-74„146 Martin Flores 70-76„146 Steve Wheatcroft 78-68„146 Adam Long 73-74„147 Michael Thompson 72-75„147 Chase Wright 73-74„147 Martin Trainer 70-77„147 Dominic Bozzelli 72-75„147 Brett Drewitt 71-76„147 Stephan Jaeger 72-75„147 Cameron Tringale 72-75„147 Chris Thompson 76-72„148 Tom Lovelady 75-73„148 Chris Paisley 72-76„148 Christian Brand 71-77„148 Brad Hop“nger 75-73„148 John Senden 69-79„148 Jonathan Randolph 75-74„149 Stuart Appleby 75-74„149 Daniel Summerhays 71-78„149 Daisuke Kataoka 76-74„150 Will Claxton 76-74„150 Chad Collins 76-74„150 John Peterson 75-76„151 Billy Kennerly 76-75„151 Max Rottluff 75-76„151 Steven Ihm 74-77„151 Kyle Jones 75-77„152AUTO RACINGVERIZON INDYCARBOMMARITO AUTOMOTIVE GROUP 500Fridays qualifying for todays race at Gateway Motorsports Park, Madison, Ill. (With qualifying position, car number in parentheses, driver and engine. Field set by entrant points after quali“cations were rained out). 1. (9) Scott Dixon, Honda 2. (27) Alexander Rossi, Honda 3. (1) Josef Newgarden, Chevrolet 4. (12) Will Power, Chevrolet 5. (28) Ryan Hunter-Reay, Honda 6. (22) Simon Pagenaud, Chevrolet 7. (15) Graham Rahal, Honda 8. (5) James Hinchcliffe, Honda 9. (18) Sebastien Bourdais, Honda 10. (98) Marco Andretti, Honda 11. (20) Ed Carpenter, Chevrolet 12. (10) Ed Jones, Honda 13. (30) Takuma Sato, Honda 14. (21) Spencer Pigot, Chevrolet 15. (14) Tony Kanaan, Chevrolet 16. (26) Zach Veach, Honda 17. (23) Charlie Kimball, Chevrolet 18. (4) Matheus Leist, Chevrolet 19. (88) Gabby Chaves, Chevrolet 20. (59) Max Chilton, Chevrolet 21. (19) Pietro Fittipaldi, HondaSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 15 4 6 51 53 29 New York Red Bulls 15 6 4 49 48 26 New York City FC 14 6 6 48 49 34 Columbus 11 8 7 40 33 33 Philadelphia 10 11 3 33 34 39 Montreal 10 13 3 33 33 42 New England 7 9 8 29 38 40 D.C. United 7 9 6 27 39 39 Toronto FC 6 12 6 24 40 45 Chicago 6 15 6 24 37 52 Orlando City 7 15 2 23 37 57 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 13 5 7 46 40 31 Sporting Kansas City 12 6 6 42 45 30 Los Angeles FC 12 7 6 42 49 39 Real Salt Lake 11 10 5 38 36 44 Los Angeles Galaxy 10 9 7 37 48 47 Portland 10 6 7 37 35 34 Seattle 10 9 5 35 31 26 Vancouver 9 9 7 34 40 49 Minnesota United 9 14 2 29 38 50 Houston 7 11 7 28 41 37 Colorado 6 13 6 24 31 42 San Jose 3 13 8 17 34 44 3 points for victory, 1 point for tieWednesdays GameNew York Red Bulls 1, New York City FC 1, tieThursdays GamesColumbus 1, Chicago 1, tie FC Dallas 1, Houston 1, tieFridays GamesAtlanta United FC at Orlando City, late Los Angeles FC at Los Angeles Galaxy, lateTodays GamesNew 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s GamesD.C. United at New York Red Bulls, 7 p.m. Seattle at Portland, 9:30 p.m.Wednesday, Aug. 29Houston at New York Red Bulls, 8 p.m. Philadelphia at D.C. United, 8 p.m. FC Dallas at San Jose, 10:30 p.m. Toronto FC at Portland, 10:30 p.m.Saturday, Sept. 1Sporting Kansas City at Seattle, 4 p.m. New York at Montreal, 7:30 p.m. Philadelphia at Orlando City, 7:30 p.m. Portland at New England, 7:30 p.m. Houston at FC Dallas, 8 p.m. Los Angeles FC at Toronto FC, 8 p.m. New York City FC at Columbus, 8 p.m. Los Angeles Galaxy at Real Salt Lake, 10 p.m. San Jose at Vancouver, 10 p.m.Sunday, Sept. 2Atlanta United FC at D.C. United, 7:30 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 16 1 5 53 47 16 Seattle 11 4 7 40 25 15 Portland 10 6 6 36 36 27 Utah 8 7 8 32 20 22 Chicago 7 4 10 31 29 25 Orlando 8 8 6 30 29 33 Houston 8 9 5 29 29 33 Washington 2 16 4 10 11 33 Sky Blue FC 0 15 5 5 18 40 3 points for victory, 1 point for tie.Aug. 21Seattle 2, Houston 0Wednesdays GamesUtah 1, Washington 0 Portland 2, Sky Blue FC 1Todays GamesNorth Carolina at Seattle, 4 p.m. Chicago at Orlando, 7:30 p.m. Portland at Washington, 8 p.m. Sky Blue FC at Houston, 8:30 p.m.Saturday, Sept. 1Sky Blue FC at Washington, 7 p.m.PRO BASKETBALLWNBA PLAYOFFSAll times EasternFIRST ROUND Aug. 21Phoenix 101, Dallas 83 Los Angeles 75, Minnesota 68SECOND ROUND Thursdays GamesWashington 96, Los Angeles 64 Phoenix 96, Connecticut 86SEMIFINALS (Best-of-5; x-if necessary) SEATTLE VS. PHOENIXSunday: Phoenix at Seattle, 5 p.m. Tuesday: Phoenix at Seattle, 10 p.m. Friday, Aug. 31: Seattle at Phoenix, TBA x-Sunday, Sept. 2: Seattle at Phoenix, TBA x-Tuesday, Sept. 4: Phoenix at Seattle, TBAATLANTA VS. WASHINGTONSunday: Washington at Atlanta, 3 p.m. Tuesday: Washington at Atlanta, 8 p.m. Friday, Aug. 31: Atlanta at Washington, TBA x-Sunday, Sept. 2: Atlanta at Washington, TBA x-Tuesday, Sept. 4: Washington at Atlanta, TBATENNISATP WORLD TOURWINSTON-SALEM OPEN (U.S. Open Series)Friday at The Wake Forest Tennis Center, Winston-Salem, N.C. Purse: $778,070 (WT250); Surface: Hard-OutdoorMens Singles Semi“nalsDaniil Medvedev, Russia, def. Taro Daniel, Japan, 6-1, 6-1.Mens Doubles ChampionshipJean-Julien Rojer, Netherlands, and Horia Tecau (2), Hungary, def. Jamie Cerretani, United States, and Leander Paes, India, 6-4, 6-2.THURSDAYS RESULTS Mens Singles Quarter“nalsSteve Johnson (8), United States, def. Kyle Edmund (3), Britain, 6-1, 6-2. Pablo Carreno Busta (2), Spain, def. Chung Hyeon (6), South Korea, 6-3, 6-4. Daniil Medvedev, Russia, def. Ryan Harrison, United States, 7-6 (4), 6-4. Taro Daniel, Japan, def. Nicolas Jarry (14), Chile, 4-6, 6-2, 6-1.Mens Doubles Semi“nalsJean-Julien Rojer, Netherlands, and Horia Tecau (2), Hungary, def. Joe Salisbury and Neal Skupski, Britain, 7-5, 6-1. Jamie Cerretani, United States, and Leander Paes, India, def. Aisam-Ul-Haq Qureshi, Pakistan, and Artem Sitak, New Zealand, 6-4, 2-6, 10-8.WTA TOURNEW HAVEN OPEN AT YALE (U.S. Open Series)Friday at The Connecticut Tennis Center at Yale, New Haven, Conn. Purse: $799,000 (Premier). Surface: Hard-OutdoorWomens Singles Semi“nalsAryna Sabalenka, Belarus, def. Julia Georges (5), Germany, 6-4, 7-6 (3). Carla Suarez Navarro, Spain, def. Monica Puig, Puerto Rico, 4-4 retired.Womens Doubles Semi“nalsAndrea Sestini Hlavackova and Barbora Strycova, Czech Republic, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 3-6, 6-3, 12-10.THURSDAYS RESULTS Womens Singles Quarter“nalsJulia Georges (5), Germany, def. Ekaterina Makarova, Russia, 6-4, 6-2. Aryna Sabalenka, Belarus, def. Belinda Bencic, Switzerland, 6-3, 6-2. Monica Puig, Puerto Rico, def. Carolina Garcia (2), France, 7-5, 1-6, 6-2. Carla Suarez Navarro, Spain, def. Petra Kvitova (3), Czech Republic, 6-3, retired.Womens Doubles Quarter“nalsHsieh Su-Wei, Taiwan, and Laura Siegemund, Germany, def. Lara Arruabarrena, Spain, and Lyudmyla Kichenok, Ukraine, 4-6, 6-3, 10-8. Alicja Rosolska, Poland, and Abigail Spears, United States, def. Kiki Bertens, Netherlands, and Johanna Larsson, Sweden, 4-6, 7-5, 10-5.Semi“nalsHsieh Su-Wei, Taiwan, and Laura Siegemund, Germany, def. Karolina and Kristyna Pliskova, Czech Republic, wal kover.LITTLE LEAGUEWORLD SERIESAll times EasternAt South Williamsport, Pa. Todays Games International ChampionshipGame 27: Seoul (South Korea) vs. Kawaguchi (Japan), 12:30 p.m.United States ChampionshipGame 28: Honolulu vs. Peachtree City (Ga.), 3:30 p.m.Sundays Games At Lamade Stadium Third PlaceGame 29: Loser Game 27 vs. Loser Game 28, 10 a.m.World ChampionshipGame 30: Winner Game 27 vs. W inner Game 28: 3 p.m.CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS. PF PA Ottawa 6 3 0 12 244 206 Hamilton 4 5 0 8 229 200 Toronto 3 5 0 6 161 243 Montreal 1 8 0 2 142 306 WEST DIVISION W L T PTS. PF PA Calgary 7 1 0 14 233 127 Edmonton 6 4 0 12 285 247 Winnipeg 5 4 0 10 289 214 Saskatchewan 4 4 0 8 191 202 B.C. 3 5 0 6 180 212Thursdays GameHamilton 25, Edmonton 24Fridays GameToronto at Montreal, lateTodays GamesWinnipeg at Calgary, 3:30 p.m. Saskatchewan at BC, 10 p.m.Friday, Aug. 31Montreal at Ottawa, 7:30 p.m. 2 0 1 8 0 8 2 5 s p r t 0 5 p d f 1 2 5 A u g 1 8 0 3 : 1 2 : 0 2

PAGE 30

Page 6 SP www.yoursun.com Saturday, August 25, 2018 / The SunBy TOM WITHERSAssociated PressCLEVELAND „ The Browns escaped a preseason quarterback swap. Tyrod Taylor isnt expected to miss any time „ and is still in line to start the Sept. 9 season opener against Pittsburgh „ after dislocating his left pinky and bruising his hand in Thursdays 5-0 win over Philadelphia. Taylors injury initially appeared serious after he awkwardly landed on his non-throwing hand and wrist while bracing his fall after firing an incomplete pass on fourth-and-goal. Taylor immediately grabbed his hand and ran to the sideline before being taken to the locker room for treatment and evaluation. He returned and played in three more series. Tyrod had a dislocated pinky but obviously they were able to get that back in place real quickly,Ž coach Hue Jackson said on a conference call Friday. It takes 15 seconds to do that. He has a bruised hand. Hes sore. But hes going to be fine.Ž Jackson also said he doesnt expect rookie starting cornerback Denzel Ward to miss much time, if anyŽ because of back spasms. Ward, the No. 4 overall pick, got twisted while tackling Eagles tight end Zach Ertz. Jackson said Taylor will practice and theres a chance he and the firstteam offense will play in next weeks exhibition finale at Detroit. Jackson wants his starters to get as much time together as possible and is still considering playing them against the Lions. The 29-year-old Taylor is in his first season with the Browns, who acquired him from Buffalo in a trade in March to stabilize a problematic position. Taylor will start until top overall pick Baker Mayfield is ready, and the Browns will gladly put that off until next season. Taylor has been a model mentor to Mayfield so far, and the eight-year veteran has impressed everyone with his work ethic and attitude. The Browns seemed caught off guard that Taylor, who stayed in the locker room for the second half on Thursday, left FirstEnergy Stadium before speaking with reporters. Taylor did post a thank you to Cleveland fans for their prayers on Twitter and said he was doing well.Ž Jackson said there was relief that Taylor wasnt more seriously hurt. Well, I definitely got the final thought that he was going to be fine when we decided to put him back in,Ž Jackson said. Obviously, when (head trainer) Joe Sheehan came back, he said Everything is fine. There are no issues. He can go back in. Obviously, the player was very excited to go back in the game. Again, I felt he needed to, because our offensive football team at that time needed to play together. They needed his leadership. He needed to be out there playing with them. I think it is important for them to develop that chemistry, so I felt comfortable that when we put him back out there, things were OK. Obviously, when he was not there and he was inside before he came back, all kinds of thoughts go through your head. But I feel good about where he is and what he will be able to do in the future.ŽNFL: Browns QB Taylor wont miss time after dislocating pinkyAP PHOTOCleveland Browns quarterback Tyrod Taylor (5) walks to the locker room Thursday against the Philadelphia Eagles, in Cleveland. By PETE IACOBELLIAssociated PressCLEMSON, S.C. „ Few believed 10 years ago Dabo Swinney could transform Clemson into a perennial championship contender. It was a longshot that he even got the job. But there he stood in an illfitting orange coat, the down-home guy with the folksy dialogue and no head coaching experience, smiling, trying to make a good first impression. It sounded like the normal rhetoric from the new guy when Swinney vowed Clemsons football program would be second to none and that the skeptics should take another look because, We will not disappoint.Ž But a decade later, they havent. Clemson has lived up to that bold pledge with seven 10-win seasons, four Atlantic Coast Conference crowns, the 2016 national title and has become one of the top programs in the sport. There isnt one blueprint for college football success, but former Texas coach Mack Brown said Clemson has all the necessary ingredients: „ A dynamic leader people believe in; „ Resolve to stick with an overall plan yet having a willingness to adjust; „ Ability to consistently recruit the best in players; „ Top-notch coaches and resources; „ Commitment from administrators. You cant have a program that wins like Clemsons without those things,Ž said Brown, who has a national championship on his resume. Brown also believes Clemson has the mix to keep the run going for a while. Swinney is still one of Clemsons biggest cheerleaders, but he has demonstrated to players that he is a leader with vision wholl accept nothing less than their best. Youve got to change the inside before you can change the outside,Ž Swinney said. Swinney seemed to have little chance at the fulltime job when then-Clemson a thletic director Terry Don Phillips showed Tommy Bowden the door six games into the 2008 season and elevated the Tigers 38-year-old receivers coach to take over. Phillips, who retired in 2012, said when he went to Clemsons practices, hed find himself watching receivers and Swinneys animated coaching style. When Phillips walked through the football offices, hed find players packed in Swinneys room, many who were not receivers. He just has a wayŽ with players, Phillips said. Still, when entrusting a football team like Clemsons to a new coach, everyone has an opinion and hiring a receivers coach who was never a coordinator is not what they had in mind,Ž Phillips said with a laugh. Swinney was called a stop-gap, a coupon coachŽ hired on the cheap at less than $1 million who was way out of his depth. And for a minute, it looked like it would be a short ride for Swinney. Clemson won its first ACC Atlantic Division title in Swinneys initial season, yet when the Tigers finished 6-7 in 2010, plenty of fans, boosters and people of influence wondered if Swinney was indeed the guy to make Clemson a perennial title contender. Inside the program, there was still belief in Swinney.COLLEGE FOOTBALL: ClemsonSwinney delivers, builds championship program AP PHOTOClemsons Mitch Hyatt (75) battles Boston Colleges Zach Allen as he protects quarterback Deshaun Watson (2) on Sept. 23, 2017, in Clemson, S.C. Hyatt was selected to the AP Preseason All-America team Tuesday. By TIM REYNOLDSAssociated PressBOCA RATON„ Charlie Weis Jr. has been on the field celebrating Super Bowl wins. Hes worn a headset on the sidelines at Notre Dame games, studied under Nick Saban and interned for Bill Belichick. Hes learned from the best. And hes a mere 25 years old. Age is just a number to Florida Atlantic coach Lane Kiffin, a former coaching prodigy himself who decided to hire Weis Jr. „ the namesake son of the longtime coach probably best known for his stint at Notre Dame „ as the Owls offensive coordinator this season, letting him oversee a group that is expected to pile up a ton of points in 2018. From the time he was a little kid, this is what he wanted to do,Ž Charlie Weis Sr. said. That makes sense. Then again, the time Weis Jr. was a little kid wasnt all that long ago. When his dad was leading the Fighting Irish, Weis Jr. went to high school literally across the street from campus. After school, he sent to the football office and essentially was right back in class, learning every nuance of football. It didnt take long for him to decide that he wanted to coach, and thats the only job hes ever had. And now hes believed to be the youngest offensive coordina tor in major college football history. Coaching, I felt, was my calling to help people,Ž Weis Jr. said. You know, not just the schematics and the fun of all that stuff, but helping young players develop and become better people.Ž His parents, he said, reacted thusly when he decided to enter coaching: No, no, no,Ž he said. Weis Sr., who dealt with negativity on the way to getting fired by Notre Dame and Kansas, doesnt remember it quite that way. But once it was pretty clear what the path was that he wanted to take, we just tried to help him along that path,Ž said Weis Sr., who has been to a couple FAU practices this summer and bought a luxury suite for this seasons home games.COLLEGE FOOTBALL: Florida AtlanticYouth is served: Weis Jr., 25, stands with Ki n at FAU By ERIC OLSONAssociated PressLINCOLN, Neb. „ Tre Neal started all 13 games at safety for unbeaten Central Florida last year, awas the teams fourth-leading tackler and made the interception that clinched the Knights double-overtime victory in the American Athletic Conference championship game. When UCFs new coaching staff relegated him to the second team in spring practice, it was just the nudge Neal needed to look for a place where he could make the most of his final college season. Neal landed at Nebraska as a graduate transfer, and he feels right at home. Hes joined coach Scott Frost and the rest of the UCF staff that migrated from Orlando. Neal gets to play in a 3-4 defense he knows well, and hes been given an opportunity to earn a starting job. He also can begin preparing for a post-football career as a dentist. I have to set myself up for the next 40 years,Ž he said. From a football standpoint, he appears well set for the next four months. The secondary was the Cornhuskers primary area of concern coming out of the spring and that unit has made the biggest improvement since Neal and other newcomers arrived. Neal said he wasnt afraid to let returning players know hes out to win a job. Its one of those things where I introduce myself and tell them straight up Im here to work, Im here to play, Im here to make you better, Im here to make myself better,Ž Neal said. Dont be mad because someone comes. You should embrace that challenge. They brought me in here to play. I want them to understand that first and foremost, so we can get that out of the way. If theyre out there balling and doing better than me, then they deserve to p la y .ŽCOLLEGE FOOTBALL: Central FloridaGrad transfer from UCF already leader in Nebraska secondary By The Associated PressAfter all of those years eschewing the Los Angeles area, the NFL now has two teams there. On Saturday, both will host preseason games on what many say is the only August weekend that even slightly matters. The Rams host the Texans in an afternoon game, and four hours later the Chargers entertain New Orleans. Theres actually some intrigue in ChargersSaints, particularly for an exhibition game. For the second straight season, the teams went through two days of joint practices at the Chargers training camp complex in Orange County ahead of the preseason game. Saints star quarterback Drew Brees once was San Diegos starter, then was displaced by Philip Rivers. Brees has gone on to wild success and a Super Bowl championship in New Orleans, while Rivers has been a fixture behind center for the Chargers in San Diego and now in L.A. It was a tough set of circumstances, obviously, because they drafted him in 2004 to basically take my job,Ž Brees said on the Saints website. I think everyone always tried to pit us against each other and couldnt figure out how we could be friends or good teammates to one another in the quarterback room when we were having that type of competition, but we were.Ž And they still are friends as well as supreme competitors. Theres no denying it was somewhat awkward,Ž Rivers said. We both wanted what the other person was trying to get, and keep it from him. But at the same time we pulled for one another.Ž Neither will be playing very long Saturday. The Rams glamorous offseason additions are expected to play for the first time. Coach Sean McVay has been exceedingly cautious about using his starters in the preseason and could continue to hold out some veteran players, but receiver Brandin Cooks, defensive tackle Ndamukong Suh and cornerbacks Aqib Talib and Marcus Peters are likely to see their first action. MORE INTRIGUEThe biggest topic from the Chiefs perspective as they head to Chicago is coach Andy Reid gets to match up with his former offensive coordinator Matt Nagy, now in charge of the Bears. Im proud of him for having the opportunity „ Ive watched his tape and hes doing some good things with the team,Ž Reid said. The Bears were hoping to have first-round draft pick Roquan Smith in his first action, but he barely practiced after ending his holdout. Starters or key players missing the game for certain are LB Leonard Floyd (broken bones in his right hand), and TE Adam Shaheen (right ankle and foot). Also possibly out: CB Prince Amukamara (ankle), DE Akiem Hicks (knee soreness), and TE Dion Sims (concussion).NFL: Preseason roundupLos Angeles a busy place on Saturday nightAP PHOTONew Orleans Saints quarterback Drew Brees, left, and Los Angeles Chargers quarterback Philip Rivers share a light moment after a joint practice Aug. 22 in Costa Mesa, Calif.

PAGE 31

The Sun / Saturday, August 25, 2018 www.yoursun.com SP Page 7By DOUG FEINBERGAssociated PressUNCASVILLE, Conn. „ Diana Taurasi has made a career of playing her best on the biggest stage. The Phoenix star improved to 13-0 in playoff-deciding games, scoring 27 points in the Mercurys 96-86 victory over the Connecticut Sun on Thursday in the second round of the WNBA playoffs. If I had the answer Id gladly tell you,Ž Taurasi said. A lot of it is luck. A lot of it is having great teammates. You dont do it alone in this sport. We relish these moments where its up to you if you want to keep playing.Ž Brittney Griner also had 27 points, most in the second half, and keyed a 15-5 run to close the game with four points and a key block. (Dewanna Bonner) came to me in the locker room at halftime and told me to stop being passive,Ž Griner said. It kind of hit me. I started being more aggressive. Encouraging me and getting on me to go a little harder.Ž The Mercury will face Seattle in the conference semifinals, starting Sunday. Seattle is the No. 1 team in the league. Breanna Stewart has had a fantastic season,Ž Phoenix coach Sandy Brondello said. They have a really strong five and good bench that can come in. We havent played Seattle with the lineup we have. We know its a five-game series. Well focus on that first game.Ž Stephanie Talbot hit a 3-pointer to tie it at 94 with 4:19 left. Griner then scored four points and had a key block on Courtney Williams to give the Mercury a 92-86 lead with 1:11 left. The game was a rematch of last seasons second-round contest that the Mercury won 88-83. The Mercury didnt have Bonner, who was out for the season while she gave birth to twins. On Thursday night, she played nearly the entire game and finished with 23 points and 18 rebounds. Williams led the Sun with 27 points, including a four-point play in the fourth quarter. Alyssa Thomas had 17 points and Chiney Ogwumike, who averages 14 points, had two points on 1-of-5 shooting.WNBA: PlayoffsGriner, Taurasi help Mercury beat SunAP PHOTOConnecticut Sun guard Jasmine Thomas (5) confronts Phoenix Mercury guard Diana Taurasi after being fouled Thursday in Uncasville, Conn. By The Associated PressWASHINGTON „ Elena Delle Donne had 19 points and 12 rebounds to help the Washington Mystics rout the Los Angeles Sparks 96-64 on Thursday night in the second round of the WNBA playoffs. Los Angeles and Minnesota „ the past three WNBA champions „ have both been eliminated from the postseason. The Mystics (23-12) start a best-of-five series against Atlanta on Sunday, aiming for their first WNBA Finals appearance. LaToya Sanders and Ariel Atkins each scored 14 points for No. 3 seed Washington. The Mystics had 28 assists on 37 field goals, leading to six players in double-figure scoring. Delle Donne made a baseline jumper to close a 15-2 run for a 21-13 lead and the Mystics extended it to 27-16 at the end of the first quarter. It was 50-29 at halftime and 75-46 entering the fourth. Candace Parker scored 16 points for Los Angeles (19-16). Nneka Ogwumike and Chelsea Gray „ part of the Sparks topthree scorers „ combined for 0-of-9 shooting in the first half. It was a tough travel stretch for Los Angeles to end the year. The Sparks closed the regular season at Connecticut, hosted defending champion Minnesota two nights later and returned to the East Coast in a four-day stretch. The game was played at George Washington Universitys Charles E. Smith Center because the Mystics regular home, Capital One Arena, is undergoing renovations.Mystics ease past Sparks 96-64 to reach semi“ nalsAP PHOTOWashington Mystics guard Elena Delle Donne (11) drives to the basket as Los Angeles Sparks guard Odyssey Sims (1) defends during the first half of a single elimination game Thursday in Washington. Associated PressREGINA, Saskatchewan „ Sung Hyun Park emerged from the scorers tent to a swarm of fans after shooting an 8-under 64 on Friday in the second round of the CP Womens Open. Few seemed to notice the defending champion and worlds top-ranked female player as she strolled undisturbed down a path at Wascana Country Club. These fans had only one person on their minds. Brooke Henderson is the star of this show, especially after a second straight 66 left her a stroke behind leader Amy Yang. Brooke is almost like Canadas Tiger Woods,Ž Park said after her second straight round with Henderson and Swedens Anna Nordqvist. I was really surprised at how many fans came out to support Brooke today. To witness that was pretty awesome.Ž Dozens of fans „ many clad in red and white and waving small Canadian flags „ let out a roar when Henderson chipped in on her opening hole and they were just as vocal when the 20-year-old from Smiths Falls, Ontario, capped her round with another birdie. She took advantage of her length Thursday and short game Friday when the wind picked up Friday. I hit the ball in good spots and made birdie putts when I had them,Ž Henderson said. I feel like I made the most of todays round, which is always a great feeling. To be close to the top of the leaderboard heading into the weekend is awesome, especially when youre here in Canada.Ž Jocelyne Bourassa is the only Canadian to win the national championship, accomplishing the feat in the inaugural 1973 La Canadienne at Montreal Municipal. Henderson won the LOTTE Championship in April in Hawaii for her sixth tour title. Yang followed her opening 66 with a 65 to reach 13 under. The three-time LPGA Tour winner from South Korea birdied four of the first five holes and finished with nine birdies and two bogeys. I was hitting it pretty solid out there,Ž Yang said. But I gave myself a lot of good chances and I think I made most of them out there.Ž Long-hitting Angel Yin shot a 67 to match Henderson at 12 under. Yin eagled the par-5 12th and closed with three straight birdies on Nos. 7-9. Parks 64 left her tied for fourth at 10 under. The South Korean star won last week in Indianapolis to match U.S. Womens Open champion Ariya Jutanugarn for the tour victory lead with three. She eagled the par-5 14th, playing her opening nine in 6-under 31. Jutanugarn, tied for the first-round lead with Nasa Hataoka and Mariajo Uribe after a 64, had a 70 in windy afternoon conditions to join Park, Hataoka (70) and Maria Torres (66) at 10 under. Jutanugarn won the event two years ago in Calgary. Its really windy, like so tough today,Ž Jutanugarn said. I feel like a lot of great shots that I still make bogey. It was really tough.Ž Nordqvist was 8 under after a 66. Uribe had a 73 to fall to 7 under. Three-time champion Lydia Ko was 6 under after a 72. Ko won in 2012 at Vancouver Golf Club at age 15 to become the LPGA Tours youngest winner and fifth amateur champion. The New Zealander successfully defended her title as an amateur in 2013, winning by five strokes in Edmonton. In 2015, back at Vancouver as a pro, she beat Stacy Lewis in a playoff. Lexi Thompson missed the cut, shooting 72-78 playing alongside Ko and Womens British Open champion Georgia Hall. GOLF: LPGAYang leads CP Womens Open; Henderson shot backAP PHOTOAmy Yang, of South Korea, tees off of the 18th hole during the womens Canadian Open golf tournament in Regina, Saskatchewan, on Friday. By BRIAN MAHONEYAssociated PressNEW YORK „ Even with all the times Roger Federer held the U.S. Open trophy, he still cant forget the time it slipped through his fingers. He had won five titles in a row in Flushing Meadows and was a game away from a sixth in 2009 when Juan Martin del Potro pulled out a fourth-set tiebreaker, then won the fifth set. I still wish I could have played that match again,Ž Federer said Friday. Hes never been that close to winning the U.S. Open since, just once even reaching the final. That would have been hard to imagine then, when Federer would steamroll into New York at the tail end of some of the greatest seasons in tennis history. He was 247-15 from 2004-06, and knew hed figure things out across seven matches on the hard courts in a city where he is so comfortable. For a long period I think I was not losing much,Ž Federer said, and when I came to the Open, I had all the answers for all the guys, all m y o pp onents, all conditions, wind, you know, night, day. I really embraced everything about New York.Ž Still does, which is why „ at age 37, and a full decade removed from his last title at the place „ Federer believes he can succeed again at the years final Grand Slam tournament and collect a male-record 21st major when main-draw play begins Monday. A sixth U.S. Open title would break a tie with Jimmy Connors and Pete Sampras for the most in the professional era. Well, I mean, it would mean the world to me,Ž he said. Novak Djokovic just beat Federer in the final in Cincinnati, and the Wimbledon champion might be the favorite in New York. Defending champion Rafael Nadal is the top seed after taking back the No. 1 ranking that Federer had regained earlier this season for the first time in five years, and del Potro is up to a career-best No. 3 in the world and proved again he could handle Federer at the U.S. Open when he stopped him last year in the quarterfinals. Yet few would count out No. 2 seed Federer, even as erratic as his gifted game looked against Djokovic on Sunday in Ohio. If you are playing well before, is easier to play well in the Grand Slam, no? No doubt of that,Ž Nadal said. At the same time its true that especially a few players are able to increase the level of concentration, the level of tennis, level of intensity in some places. If you have to do it, this is one of the places.Ž Federer hasnt done it in the biggest moments in New York over the last decade. The loss to del Potro was followed by semifinal defeats against D j okovic in both 2010 and 2011, blowing two match points in both. He finally got back to the final again in 2015 but was beaten by Djokovic, then had to miss the 2016 event because of a knee injury. He won the Australian Open and Wimbledon in a resurgent 2017 but tweaked his back while reaching the Montreal final and knew his body and his game werent in shape by the time he got to New York. I knew from the get-go it was not going to be possible for me to win,Ž Federer said. Everything would have had to fall into p lace.ŽTENNIS: U.S. OpenFederer tries to end decade drought in New YorkWNBA: Playoffs

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 25, 2018 TODAY / TONIGHTA stray afternoon t-storm Some clouds; humidHIGH 91 LOW 7450% chance of rain 20% chance of rainMostly cloudy, a stray t-storm in the p.m.91 / 7550% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun, a t-storm late in the p.m.91 / 7540% chance of rain MONDAYWidely separated afternoon thunderstorms92 / 7550% chance of rain TUESDAYMostly cloudy with a thunderstorm possible92 / 7530% chance of rain THURSDAYClouds and sun, a t-storm in the afternoon92 / 7555% chance of rain WEDNESDAY 1 4 8 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 330-50 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 VENICE8794991029288Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.52Ž Normal month to date 6.13Ž Year to date 43.85Ž Normal year to date 35.31Ž Record 2.66Ž (2013) 24 hours through 2 p.m. Fri. 0.57Ž 24 hours through 2 p.m. Fri. Trace Month to date 2.82Ž Normal month to date 5.95Ž Year to date 26.91Ž Normal year to date 34.01Ž Record 2.66Ž (1957) High/Low 94/78 Normal High/Low 92/74 Record High 98 (2014) Record Low 66 (1986) High/Low 92/75 High/Low 90/77 Normal High/Low 90/75 Record High 95 (2009) Record Low 65 (1957)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. 7.52 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 43.85 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 89 77 t 88 75 t Bradenton 90 76 t 91 77 t Clearwater 90 76 t 90 77 t Coral Springs 89 81 t 90 79 t Daytona Beach 87 75 t 88 76 pc Fort Lauderdale 88 80 t 89 79 t Fort Myers 89 73 t 90 75 t Gainesville 91 73 t 91 71 t Jacksonville 87 74 t 88 74 pc Key Largo 87 81 pc 89 80 pc Key West 89 81 pc 89 81 pc Lakeland 89 73 t 90 74 t Melbourne 89 77 pc 90 78 pc Miami 88 80 t 90 79 t Naples 89 74 t 90 76 t Ocala 91 71 t 90 70 t Okeechobee 88 74 t 89 73 t Orlando 88 74 t 89 75 t Panama City 88 74 t 87 74 t Pensacola 88 76 t 89 76 t Pompano Beach 89 80 t 89 78 t St. Augustine 86 75 t 86 76 pc St. Petersburg 91 75 t 91 74 t Sarasota 91 74 t 91 74 t Tallahassee 89 72 t 89 71 t Tampa 91 76 t 91 77 t Vero Beach 87 73 pc 89 74 pc West Palm Beach 88 78 t 89 78 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 4:26a 9:06a 3:02p 10:37p Sun. 4:40a 9:42a 3:38p 11:03p Today 3:03a 7:22a 1:39p 8:53p Sun. 3:17a 7:58a 2:15p 9:19p Today 1:45a 5:52a 12:31p 7:33p Sun. 2:12a 6:36a 1:06p 8:03p Today 4:58a 9:35a 3:34p 11:06p Sun. 5:12a 10:11a 4:10p 11:32p Today 1:18a 6:01a 11:54a 7:32p Sun. 1:32a 6:37a 12:30p 7:58p ESE 8-16 1-2 Light ESE 4-8 0-1 LightFt. Myers 89/73 storms afternoon Punta Gorda 91/75 storms afternoon Sarasota 91/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 7:41 p.m. 6:12 a.m. Sunday 8:18 p.m. 7:05 a.m. Today 7:05 a.m. 7:56 p.m. Sunday 7:05 a.m. 7:55 p.m. Today 5:24a 11:36a 5:47p 11:59p Sun. 6:09a 12:21p 6:32p ---Mon. 6:55a 12:44a 7:17p 1:06p Monterrey 99/71 Chihuahua 93/66 Los Angeles 82/68 Washington 84/69 New York 80/66 Miami 88/80 Atlanta 86/70 Detroit 78/70 Houston 94/78 Kansas City 94/75 Chicago 84/70 Minneapolis 84/71 El Paso 93/71 Denver 90/62 Billings 74/52 San Francisco 70/55 Seattle 68/56 Toronto 77/70 Montreal 84/65 Winnipeg 77/47 Ottawa 81/62 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: 08/25/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 83 62 t 85 62 pc Anchorage 61 53 pc 59 56 r Atlanta 86 70 pc 88 69 s Baltimore 82 65 s 88 69 s Billings 74 52 s 75 51 pc Birmingham 90 71 pc 91 71 s Boise 85 56 s 77 52 pc Boston 82 64 s 84 71 pc Buffalo 81 68 pc 80 67 c Burlington, VT 85 64 pc 83 66 pc Charleston, WV 81 66 pc 86 70 pc Charlotte 85 65 s 90 68 s Chicago 84 70 pc 91 77 t Cincinnati 83 70 pc 89 70 pc Cleveland 80 69 pc 86 72 pc Columbia, SC 90 69 s 93 71 pc Columbus, OH 80 70 pc 87 72 pc Concord, NH 85 57 s 84 66 s Dallas 98 77 s 97 76 s Denver 90 62 t 90 63 s Des Moines 92 75 s 89 76 t Detroit 78 70 t 87 74 pc Duluth 77 61 c 77 64 t Fairbanks 61 43 c 59 47 r Fargo 84 59 pc 79 61 t Hartford 83 59 s 85 67 s Helena 79 51 pc 71 49 c Honolulu 85 74 r 87 77 sh Houston 94 78 pc 94 78 t Indianapolis 84 73 t 90 73 pc Jackson, MS 93 72 s 92 73 t Kansas City 94 75 pc 94 76 pc Knoxville 85 66 pc 89 67 s Las Vegas 102 81 s 102 79 s Los Angeles 82 68 pc 82 67 pc Louisville 87 75 pc 91 75 pc Memphis 93 75 s 93 74 s Milwaukee 82 69 pc 86 73 t Minneapolis 84 71 pc 86 75 t Montgomery 91 70 pc 90 69 t Nashville 90 72 pc 93 73 s New Orleans 90 79 t 89 78 t New York City 80 66 s 83 72 pc Norfolk, VA 83 70 s 87 73 s Oklahoma City 95 73 s 95 75 s Omaha 94 75 s 89 75 t Philadelphia 82 66 s 87 71 pc Phoenix 100 82 c 103 82 c Pittsburgh 78 65 pc 83 70 pc Portland, ME 80 60 s 77 65 pc Portland, OR 70 57 pc 69 60 sh Providence 82 60 s 83 69 pc Raleigh 84 63 s 90 68 s Salt Lake City 89 66 s 90 62 s St. Louis 93 76 s 95 75 pc San Antonio 98 76 pc 98 76 s San Diego 79 72 pc 80 72 pc San Francisco 70 55 pc 69 57 pc Seattle 68 56 pc 68 56 c Washington, DC 84 69 s 90 73 pc Amsterdam 62 50 t 66 57 c Baghdad 112 84 s 112 82 s Beijing 90 70 s 89 71 t Berlin 70 48 pc 70 49 pc Buenos Aires 56 39 s 64 47 s Cairo 97 77 s 95 78 s Calgary 67 46 c 64 43 t Cancun 88 77 pc 89 77 t Dublin 62 50 pc 65 51 r Edmonton 66 40 pc 63 38 c Halifax 78 60 s 73 63 pc Kiev 83 58 s 86 59 s London 66 49 pc 63 55 r Madrid 93 61 pc 91 64 pc Mexico City 75 54 t 75 54 t Montreal 84 65 pc 79 66 sh Ottawa 81 62 pc 81 63 sh Paris 69 47 sh 72 58 pc Regina 67 45 pc 62 41 t Rio de Janeiro 86 69 pc 72 66 r Rome 84 71 t 79 61 s St. Johns 79 59 s 78 55 pc San Juan 89 77 pc 88 78 pc Sydney 65 53 sh 62 51 sh Tokyo 92 81 pc 94 78 s Toronto 77 70 sh 84 70 c Vancouver 65 54 r 64 52 pc Winnipeg 77 47 c 69 50 pcHigh ................... 102 at Needles, CALow ....................... 30 at Truckee, CA(For the 48 contiguous states yesterday)88On Aug. 25, 1910, the temperature in Bowen, Mont., plummeted to 10 degrees. Q: What temperature may be attained by a bolt of lightning?A: Up to 55,000(F) Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/74 88/73 89/74 89/74 89/74 88/74 89/73 89/73 89/74 91/76 90/76 89/77 90/76 89/73 89/73 91/75 89/74 90/74 90/74 89/73 89/74 91/73 92/73 91/75 89/73 89/77 90/76 90/75 89/73 90/75 90/76 88/73 91/74 90/76 89/77 89/74 90/75 91/74Forecasts and graphics provided by AccuWeather, Inc. 2018 By BEN BAUGHSPORTS EDITORThe Charlotte Tarpons volleyball team opened the season with two consecutive victories, wins against Sarasota at home on Tuesday, and on the Road against Lakewood Ranch Thursday. A strong nucleus of returning upperclassmen, who are familiar with coach Michelle Dills system, provide the program with the necessary depth to be a competitive force. We only graduated our libero and our right side (hitter), Emily Vaughn,Ž said Dill. We have seven seniors, some of them have been playing varsity for two or three years.Ž The Tarpons are led by seniors, Shelby Beisner, outside hitter; Taylor Morris, defensive specialist; Kaitlyn Chavarria, middle hitter; Kelsey Nolan, setter; Alaena Massey, outside/ opposite hitter; Sydney Thomas, setter and Skylar Gribben, outside hitter. The juniors on the roster are Kerstyn Shaw, outside/ opposite hitter; Kaitlyn Hopper, defensive specialist; Alexis Moss, outside hitter; Eva Le, defensive specialist, Eunice Noel, opposite/middle hitter and Morgan Barnham, middle hitter. Ashleigh Miller is the lone sophomore on the team. Right now, we havent made a 100 percent decision on whos the libero,Ž said Dill. We switch it up every game.Ž The Tarpons showcased their offensive talents against Sarasota, and demonstrated their resiliency Thursday night against Lakewood Ranch, winning the “rst two sets, 25-21, 25-15, then losing the third 13-25, before coming back with an authoritative 25-18 win in the fourth and “nal set of the match. We de“nitely have a really good offensive team, and are a good blocking team,Ž said Dill. We need to focus on our service passing and a little bit more on our defense. If were playing well and playing in the system, were going to have a really good offensive team. Were running a 6-2. Were just adding another offensive player. I think in all areas weve improved, so were just trying to get a little bit quicker on the court.Ž Theres a de“nite sense of cohesiveness, a strong sense of community, with many of the players composing the roster having played together for a number of years. They all play with different clubs,Ž said Dill. But theyve been together on the varsity for a year or two. We have the Charlotte Flying Fish, Ive had some girls whove played for the Jellys and Ive some play with Venetian Bay.Ž The roster features several players who are multi-sport athletes, whose primary focus is softball and track. Theyre a very athletic group,Ž said Dill. We want to keep those athletic girls. I need them.ŽLady Tarpons enjoy strong start to season PREP VOLLEYBALL: Charlotte Lady TarponsBy MARK PINSONSEBRING SPORTS EDITORPORT ST. LUCIE „ The Lake Placid Green Dragons were victorious in the “rst game of the season, as the Dragons defeated The Port St. Lucie Jaguars, by a score of 28-21 on Friday night. The Jaguars struck “rst with an 18-yard pass for a touchdown to go up 7-0. On the kick off return Lake Placids Javare White returned the ball 65 yards for a touchdown. Lake Placid scored again on a 60-yard punt return to make it 14-14. The Green Dragons scored in the third period on a 67-yard pass. Lake Placid took the lead in the fourth quarter, and the defense held the Jaguars on fourth down at the Dragon 20, to seal the hard-fought victory. Devils, Streaks rescheduled Avon Parks game against Frostproof was switched to today at 11 a.m. because of lightning. The Sebring vs. Lehigh game was rescheduled for September 11 at 4 p.m. because of lightning.Dragons knock off Jaguars PREP FOOTBALL: Highlands County roundup “rst half. Just before the half, the Pirates added one more touchdown, a 1-yard run by Rogers this time off the quarterback sneak to go into the locker room with a 28-3 advantage. Rogers had 197 passing yards on 6 of 8 passing with four total touchdowns. Jean Louis had 167 yards from scrimmage. Defensively, Port Charlotte sacked Johnson four times, with senior Brandon Leacock getting to him twice. North Port forced the games lone turnover with a fumble recovery from Alex Hogue. Check online tomorrow for the full game story.RUNNINGFROM PAGE 1called back for holding, Celidonio went back to Harris on the next play for a 40-yard score to tie the game at 14-14. After a Venice drive stalled out and the Indians took a 17-14 lead on a “eld goal, they found themselves with the ball once more with under a minute to go until the half. A pass interference call on Vero Beach followed by a roughing the passer call also on Vero Beach set up Wolff and the Venice offense with about 10 yards to score. The Indians settled for another “eld goal from Sessa, taking a 20-14 lead as the half expired. As the second half began, Vero Beach began to establish control. The Fighting Indians continued to display their fast-paced offense, scoring on an 18-yard run up the middle by Celidonio on a run-pass option in which the Venice defense attacked the open receiver set up for the screen. Little-to-no offense and a shanked Venice punt put Vero Beach in position to score just four minutes later. The Fighting Indians used their explosive receivers to drive down the “eld and score once again on another short rushing touchdown, taking a 28-20 lead. Driving down to the Vero Beach 15-yard line, Venice tight end Zach Fryar fumbled the ball on second and 15 with 11:13 to go in the game. Up eight points, the Fighting Indians did their best to run the clock out. As their drive began to stall out, Celidonio launched it up to Harris once more. The receiver came down with a 70-yard touchdown in which he outran the entire Venice secondary. The score put Vero Beach up 35-20 with eight minutes left. Taylor fumbled for Venice on the ensuing drive, essentially ending any chance of a comeback for the Indians. Celidonio went back to Harris once more with 7:45 to go, and the receiver came down with a 31-yard touchdown to put Vero Beach ahead 42-20. Venice had a “nal chance to get on the board again late but came up short.INDIANSFROM PAGE 1 PHOTO BY JUSTIN FENNELLVero Beachs No. 20 Eman Anderson, apologizes to Venices Brian Taylor after Taylor was tackled with a face mask foul. SUN PHOTO BY JOHN KERSTENPort Charlottes Shemar Fleurissant catches a pass for a touchdown against North Port on Friday night in North Port.

PAGE 33

Ken Sweet; J. Paschke € AP Source: FactSetIndustrial metal prices have tanked this summer, as investors increasingly worry about the potential impact of President Trumps tariffs on industrial goods and the escalating trade war with China. Copper prices have fallen 20 percent so far this year, putting that metal in a bear market. Palladium and platinum are down 13 and 15 percent respectively so far this year. Zinc prices are down 26 percent. While all four metals have seen declines since the beginning of the year, the losses accelerated this summer as the trade war between the U.S. and China escalated. Industrial metals have been hurt by the potential that higher tariffs will slow demand in China, the worlds largest consumer of copper and other industrial metals. Copper is used in piping, appliances and electronics, while zinc is used in galvanized steel, one of the items the White House has raised tariffs on. If demand slips for industrial products in the worlds second-largest economy, it could negatively impact copper, zinc and other metals further.Trump tariffs tarnish metalsCopper plummets: Copper prices have fallen along with other metals since the beginning of the year. 2.50 3.00 $3.50 A J J M A M F JDec. 29, 2017: $3.34 Fridays settled price: $2.70New York Mercantile price of a pound of copper Frank Bajak; Alex Nieves € AP Sources: Gartner; Synergy Research GroupAmazon remains firmly atop the field in cloud computing, but Microsoft and Google are starting to catch up amid a decade-old digital boom that shows no sign of letting up. Gartner says 43 percent of all organizations tell it they either have or intend to move their data centers to the cloud „ remote data centers that host data, applications and sometimes much more. In the second quarter of 2018, Amazon  s share of so-called infrastructure cloud services stood at 34 percent „ bigger than its next four competitors combined, according to Synergy Research Group. Overall spending jumped 50 percent from the same quarter last year. The business thrives because it  s nearly always safer to entrust networking, storage and servers to a specialized and reputable third party than to manage them locally, security experts say. Microsoft nearly doubled its market share to 14 percent compared to a year earlier. Google grew at nearly the same pace to reach 6 percent market share. That  s compared to a single-point gain for Amazon, according to Synergy. IBM had 8 percent and China  s Alibaba 4 percent. Synergy analyst John Dinsdale says the total global market is worth about $60 billion.Cloud computing boom Amazon Microsoft Alibaba Others IBM Google Worldwide Infrastructure as a Service and public cloud services market share 2Q cloud provider market share (Worldwide revenues Infrastructure as a Service, Platform as a Service, Hosted private cloud) 20162017 2018 53.7% 29.6 25.0 51.8% 13.34.6 3.3 1.93.7 2.7 1.6 8.7 0 5 10 15 20 25 30 35% Amazon Microsoft IBM Google Alibaba 34% 14 8 6 4 Top Weekly Exchange Traded Funds $0$550$1,100 Copper Gold Emerging-market stocks Asian stocks European stocks Investment-grade bonds High-yield bonds Utilities stocks REITs S&P 500 Health care stocks Oil Small-cap stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Aug. 230.8 1.9 3.6 0.7 0.6 -0.3 -1.4 0.4 0.3 2.1 1.8 2.7 0.9 1.5Oil and emerging-markets stocks made the biggest gains last week, and technology shares remained the Derby  s best performer this year. Utilities slumped, and REITs were little changed.$1,000Derby StocksBonds Commodities% $1,173 1,127 1,123 1,116 1,082 1,036 1,034 1,019 992 971 952 923 907 804AP ETF Managr Alt Harv MJ 32.33 +5.10 +18.7 +22.0 +0.8 Direx S&P O&G Bull GUSH 36.55 +5.52 +17.8 -3.6 +119.7 Citigp Vel Long Crde UWT 36.24 +5.10 +16.4 +0.5 +144.5 USCF Oil USOU 66.35 +9.20 +16.1 +0.8 +154.6 UBS 3x Long Crude WTIU 33.97 +4.72 +16.1 +1.3 +144.2 ProShs Crude OILU 53.18 +7.34 +16.0 +0.6 +141.7 Dirx Dly NG Bull3x GASL 21.87 +2.43 +12.5 -2.7 +31.1 Direx SOX Bull 3X SOXL 159.17 +17.11 +12.0 +0.2 +65.3 Direx Euro STOXX 50 EUXL 21.75 +2.27 +11.7 -8.8 -11.7 Barc iPath Cocoa NIB 27.49 +2.76 +11.2 +5.2 +21.7 ProSh Ultra Crude UCO 31.10 +2.93 +10.4 +0.8 +91.8 Direx SKorea Bull KORU 37.76 +3.27 +9.5 -1.3 -21.7 Velocity Daily Inv EXIV 36.03 +2.78 +8.4 -4.3 +13.7 Direxion Mexico Bull MEXX 20.87 +1.57 +8.1 -6.0 -36.1 Direxion EmMktBull3x EDC 88.63 +6.53 +8.0 -10.1 -18.9 Direxion EngyBull 3x ERX 35.26 +2.57 +7.9 -8.9 +57.0 Direx China Bull 3x YINN 24.00 +1.73 +7.8 -7.3 -17.1 ProSh Ultra Semi USD 45.27 +3.22 +7.7 +1.0 +50.3 iShares SoAfrica EZA 57.17 +4.02 +7.6 -4.9 -8.7 Barclays Enh Europe FLEU 142.96 +10.04 +7.6 -5.3 -0.4 Direx Biotech Bull LABU 95.16 +6.14 +6.9 +2.5 +56.2 Dirx Jr GoldMin Bull JNUG 8.36 +0.54 +6.9 -33.2 -59.6 Direx Euro Bull 3x EURL 32.90 +2.13 +6.9 -6.7 -1.2 Inv Energy Momentum PXI 43.30 +2.75 +6.8 +2.1 +40.3 Citigroup EUR vs USD UEUR 21.74 +1.35 +6.6 -4.7 ... Fst Tr Nas Oil & ef FTXN 24.66 +1.51 +6.5 -0.2 +46.6 SPDR S&P O&G ExpPdtn XOP 42.05 +2.35 +5.9 -0.5 +41.2 Cr Suisse Crude Call USOI 28.76 +1.55 +5.7 +1.6 +31.7 Direxion China Intnt CWEB 35.37 +1.90 +5.7 -23.1 -29.1 Pro UltPro Russ2000 URTY 110.94 +5.99 +5.7 +11.1 +85.4 ProSh Ultra O&G DIG 41.62 +2.26 +5.7 -4.9 +43.4 Direxion Sil Min Bll SHNY 5.30 +0.28 +5.6 -17.0 -51.9 iShs MSCI Poland EPOL 24.23 +1.28 +5.6 +1.0 -6.0 Direxion SCapBull 3x TNA 94.17 +4.94 +5.5 +10.9 +85.2 US Brent Oil Fd BNO 21.22 +1.11 +5.5 +1.1 +51.1 US Oil Fund LP USO 14.43 +0.74 +5.4 +0.8 +44.4 Aptus Behavioral Mom BEMO 35.47 +1.78 +5.3 +3.7 +26.6 Inv Technology Mom PTF 66.59 +3.36 +5.3 +7.2 +37.5 Barc Bk iPath Crude OILB 70.74 +3.55 +5.3 +0.9 +46.6 Etracs Crued Oil OILX 40.80 +2.04 +5.3 +0.2 +46.4 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The design software maker topped Wall Street expectations in the second quarter and its forecasts pleased investors. The retailer said sales at Gap stores fell in the second quarter compared to a year ago. The sporting goods retailer cut its annual forecasts after a weak second quarter. The S&P 500 index closed at a record high Friday for the first time in seven months as stocks rallied. Technology companies accounted for much of the climb. Federal Reserve Chairman Jerome Powell said the Fed plans to stick with a gradual pace of rate hikes. 20 25 $30 A JJ Hibbett SportsHIBB Close: $20.53 -8.88 or -30.2% $11.05$29.60 Vol.: Mkt. Cap: 6.8m (10.8x avg.) $388.9 m 52-week range PE: Yield: 11.1 ... 25 30 $35 A JJ GapGPS Close: $29.65 -2.79 or -8.6% $22.98$35.68 Vol.: Mkt. Cap: 18.6m (3.7x avg.) $11.5 b 52-week range PE: Yield: 13.5 3.3% 120 140 $160 A JJ AutodeskADSK Close: $157.20 20.89 or 15.3% $101.55$157.78 Vol.: Mkt. Cap: 8.5m (4.8x avg.) $34.5 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS DexCom Inc DXCM 136.33 4.1 43.0 89.1 dd ... Paycom Software PAYC 150.94 7.9 39.7 97.7 cc ... IAC InterActive IAC 199.30 4.7 32.2 87.5 75 0.7 Molina Healthcare MOH 138.09 2.4 31.9 130.7 dd ... Veeva Systems Inc VEEV 100.64 18.8 27.4 39.1 cc ... Adv Micro Dev AMD 23.98 21.3 26.6 78.6 cc ... Nektar Therapeutics NKTR 63.89 6.4 26.4 246.5 dd ... CenturyLink Inc CTL 22.75 -3.1 23.8 22.5 10 9.5 Splunk Inc SPLK 123.69 19.6 22.3 78.6 dd ... Fortinet Inc FTNT 80.39 5.1 22.2 112.3 cc ... Zebra Tech ZBRA 168.91 3.3 20.2 64.2 cc ... Autodesk Inc ADSK 157.20 18.8 19.9 23.2 dd ... Exact Sciences Corp EXAS 70.51 44.4 19.8 68.3 dd ... DocuSign Inc DOCU 65.54 11.7 19.6 ... ... ... Nordstrom Inc JWN 62.06 4.9 19.4 42.3 23 2.4 Credit Acceptance CACC 449.98 1.5 18.9 68.3 21 ... Wellcare Hlth Plans WCG 303.21 2.9 18.6 75.6 36 ... Nielsen Hldgs plc NLSN 26.47 2.6 18.4 -28.1 15 5.3 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Tilray Inc TLRY 43.86 42.9 80.5 ... ... ... 3D Systems DDD 20.91 9.8 68.5 65.5 dd ... Wins Finance Hldgs WINS 75.12 0.0 64.7 -63.4 ... ... SodaStream Intl SODA 142.37 9.6 60.8 140.1 50 ... Cronos Group Inc CRON 9.94 52.0 59.6 339.8 ... ... Mallinckrodt plc MNK 35.48 2.3 54.7 -3.0 ... ... Trede Desk Inc Cl A TTD 138.35 10.1 54.6 173.5 ... ... Cardtronics plc CATM 37.99 2.2 52.5 50.0 27 ... Tandem Diabetes Cre TNDM 38.37 13.3 49.9 454.4 dd ... Pluralsight Inc PS 33.26 9.0 49.7 ... ... ... Core-Mark Holding Co CORE 35.54 5.7 48.5 27.7 39 1.1 Belmond Ltd BEL 16.10 0.3 46.4 30.4 cc ... Boingo Wireless WIFI 31.77 2.4 40.9 58.5 dd ... Hertz Corp HTZ 19.50 -6.7 39.7 9.1 ... ... Revlon Inc REV 21.10 22.0 39.3 21.1 dd ... Glu Mobile Inc GLUU 7.64 13.0 38.9 118.4 dd ... Five9 Inc FIVN 47.46 8.4 38.6 112.5 dd ... Staar Surgical STAA 44.80 9.1 38.1 284.1 ... ...BEST SMALL-CAP STOCKS Seven Stars Cloud Gp SSC 5.42 175.1 128.7 160.0 dd ... Lantronix Inc LTRX 5.78 57.9 119.8 134.9 ... ... Kalvista Pharma KALV 15.15 16.1 84.5 153.8 dd ... Health Ins Innov HIIQ 55.85 5.1 80.2 65.3 42 ... CareDx Inc CDNA 21.20 22.7 75.2 844.2 dd ... Vitamin Shoppe Inc VSI 13.65 7.1 73.9 146.0 15 ... Container Store Grp TCS 11.17 -1.0 67.5 168.5 23 ... Inseego Corp INSG 3.06 21.4 65.4 164.1 dd ... Acer Therapeutics ACER 32.19 11.2 63.0 217.4 ... ... ATA Inc ATAI 6.72 3.7 62.2 36.1 ... ... Libbey Inc LBY 11.23 14.4 60.9 40.5 dd 4.2 Renewable Energy Grp REGI 26.40 14.3 59.5 129.7 5 ... Geron Corporation GERN 5.19 32.4 55.4 100.5 dd ... Windstream Hldgs WIN 5.25 2.1 53.5 -46.1 ... ... Liquidia Tech LQDA 16.77 12.6 52.6 ... ... ... Invitae Corp NVTA 12.56 23.0 50.1 19.4 dd ... Control 4 Corp CTRL 36.86 14.2 46.2 54.6 53 ... Habit Restaurants HABT 16.20 -3.9 43.4 23.2 95 ...Industry Rankings 1. Telecommunications -0.6 5.5 6.7 751 | -2.1 2. Health Care 0.9 4.3 11.0 &%! | 9987531 18.6 3. Technology 1.8 3.6 6.4 &%! | 9999873 31.3 4. Consumer Services 1.8 3.4 9.4 &%! | 9999653 27.6 DJ Total Market index 0.9 2.2 5.7 &%! | 99865432 18.0 5. Utilities -1.4 1.7 6.2 %$#@!652 | -1.3 6. Industrials 0.8 1.4 3.2 &%! | 998321 16.6 7. Financials 0.2 1.2 3.1 &%! | 99532 13.7 8. Consumer Goods -0.8 0.3 4.7 &#@421 | -0.3 9. Basic Material 1.4 -0.6 0.2 &%! | 98531 10.4 10. Oil & Gas 2.9 -2.7 0.4 &%! | 9996321 20.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Support Services 1.7 4.6 10.9 (*^%$# | 9542 35.3 Cardtronics plc CATM +2.2 +52.5 +40.5 (*^%$# | 985 +50.0 ARC Document Solu ARC -0.6 +35.6 +63.3 (&%$#@!75431 | -11.7 Heidrick & Struggles HSII +5.9 +27.3 +15.5 (*^%$# | 9996 +147.7 Industrial Transportation 0.5 3.0 5.4 (*^%$# | 87653 30.6 PAM Transp PTSI +4.0 +26.1 +53.2 (*^%$# | 9996 +236.6 Triton Internatl TRTN +3.1 +25.9 +8.5 (*^%$# | 7541 +11.2 Universal Logistics ULH +2.8 +22.3 +48.1 (*^%$# | 9996 +154.5 Electronic/Elec. Equipment 0.9 2.5 6.7 (*^%$# | 8541 19.2 Control 4 Corp CTRL +14.2 +46.2 +49.8 (*^%$# | 98653 +54.6 Nuvectra Corp NVTR +1.6 +37.9 +26.1 (*^%$# | 99876532 +94.8 Electro Sci ESIO 0.0 +29.8 +13.5 (*^%$# | 9996 +104.4 Construction & Materials 0.9 1.6 3.6 (*^%$# | 7531 10.7 Armstrong Flooring AFI +0.9 +35.5 +31.5 (*^%$# | 875 +26.1 Huttig Bldg Pdts HBP +6.7 +35.3 -4.8 (*^%$# | 6431 +5.7 Trex Co Inc TREX -0.3 +25.0 +37.7 (*^%$# | 9996 +129.1 Industrial Engineering 0.2 1.0 -1.2 (*^%$# | 7654321 15.9 Horizon Global HZN -1.6 +39.1 +20.9 986543 | -55.6 Cmcl Vehicle Grp CVGI +1.1 +34.6 +12.9 (*^%$# |993 +64.5 Ceco Env CECE -3.0 +29.6 +42.9 (*^%$# | 84 +17.1 Aerospace & Defense 0.2 -1.0 -1.0 (*^%$# | 864 21.1 Aerojet Rocketdyne AJRD +0.4 +28.3 +24.1 (*^%$# | 8762 +28.3 AeroVironment Inc AVAV +1.0 +18.4 +47.3 (*^%$# | 9996 +119.0 Ducommun Inc DCO -0.8 +17.5 +13.1 (*^%$# | 976543 +47.6 General Industrials 0.8 -1.4 -1.3 (&^7543 | -11.5 Myers Inds MYE +3.6 +27.1 +23.0 (*^%$# | 8753 +26.5 Raven Inds RAVN +24.4 +25.4 +26.2 (*^%$# | 976542 +47.3 Global Brass Copper BRSS +4.9 +17.8 +18.9 (*^%$# | 87632 +28.8Industrials 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 25, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 2 13.41 12 13.95 13.00 +.32 -8.5 AAC Hldgs N AAC 13.06 7.41 147 9.50 1648 10.00 9.46 -.38 +5.6sAAON Q AAON .32f .8 52 43.30 29.05 228 41.35 1115 43.30 40.80 +.15 +12.7 AAR N AIR .30 .7 49.05 34.25 89 45.99 548 46.42 44.63 +1.26 +17.1 ABB Ltd N ABB .76e 3.2 28.67 21.22 2545 23.44 11826 23.53 22.68 +.90 -12.6 ABM N ABM .70 2.3 19 44.83 28.17 599 30.50 3698 33.44 29.90 -1.35 -19.1 AC Immun n Q ACIU 17.40 6.94 22 8.47 242 9.03 8.37 -.09 -33.8sACI Wwde Q ACIW 28.10 20.23 406 28.46 1790 28.50 26.72 +1.51 +25.5 ACM Rsc n Q ACMR 15.60 4.74 29 13.50 152 13.57 12.52 +.75 +157.1 ACNB Cp Q ACNB .92 2.6 19 36.00 26.00 6 35.25 33 35.50 34.05 +1.40 +19.3 ADT Inc n N ADT 9.60 6.93 1129 9.01 12296 9.22 8.63 +.30 +15.2sAES Corp N AES .52 3.7 11 14.11 9.86 3877 14.01 22630 14.11 13.89 +.07 +29.4 AFLAC s N AFL 1.04 2.2 15 47.08 39.58 1625 46.67 10791 47.07 46.26 -.09 AG MtgeIT N MITT 2.00f 10.6 9 19.95 16.31 113 18.79 643 19.19 18.70 -.21 -1.2 AG Mtg pfA N MITTpA 2.06 8.0 25.93 24.88 10 25.85 18 25.85 25.57 +.06 +2.0 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 2 25.70 32 25.70 25.52 +.05 +1.5 AGCO N AGCO .60 1.0 26 75.95 56.36 327 61.32 2033 61.99 59.85 +1.31 -14.2 AGNC Inv Q AGNC 2.16 11.2 6 21.94 17.84 2545 19.30 14092 19.40 19.20 -4.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 14 25.85 38 25.99 25.80 -.10 AGNC pfC Q AGNCN 1.75 6.6 26.79 24.95 9 26.40 109 26.45 26.07 +.20 +2.6 AH Belo N AHC .32 7.1 5.80 4.25 4 4.50 99 4.63 4.40 +.05 -6.3 AK Steel N AKS 20 6.80 4.00 6021 4.29 41692 4.53 4.20 -.08 -24.2 ALJ Reg n Q ALJJ 3.75 1.42 41 2.04 203 2.10 2.02 -.02 -35.2 AMAG Ph Q AMAG 26.10 11.93 406 24.60 2214 25.20 23.80 +.45 +85.7sAMC Ent N AMC .68m 3.6 19.55 10.80 1301 19.15 7270 19.55 18.10 +.80 +26.8 AMC Net Q AMCX 11 69.02 46.89 395 62.92 2386 63.49 60.38 +2.47 +16.3 AMCON A DIT .72 .8 20 100.00 80.95 1 87.00 1 89.00 86.95 +3.70 -11.1 AMN Hlth N AMN 22 68.20 36.90 250 57.50 1040 58.95 56.74 +.30 +16.8sANGI Hme Q ANGI 21.98 10.24 918 21.99 4868 22.51 19.15 +2.54 +110.2 ANI Ph h Q ANIP 23 74.70 44.98 38 57.31 342 58.31 55.62 +.90 -11.1 ARC Docu N ARC 21 4.84 1.62 417 3.20 2234 3.28 3.04 -.02 +25.5 ARC Grp Q ARCW 2.95 1.80 2 2.05 44 2.10 1.90 +.10 -2.4 ARCAbio rs Q ABIO 2.00 .45 138 .58 1927 .65 .56 +.00 -57.3 ASA Gold N ASA .04e .4 12.99 8.56 64 8.98 334 9.10 8.73 +.24 -20.7 ASLAN n Q ASLN 10.44 5.08 1 8.00 20 8.50 7.99 +.10 +42.6 ASML Hld Q ASML 1.71e .8 39 221.66 150.94 302 202.98 2307 203.18 197.52 +5.61 +16.8 ASV Hld n Q ASV 10.80 4.75 2 5.80 36 6.11 5.50 -.25 -42.9 AT&T Inc N T 2.00 6.1 6 39.80 30.13 16224 32.64 126691 33.58 32.41 -.39 -16.0 AT&T 66 n N TBB 26.72 24.13 100 25.00 715 25.01 24.85 +.12 -4.2sATA Inc Q ATAI 6.60 3.69 136 6.72 733 6.76 6.26 +.24 +58.6sATN Intl Q ATNI .68 .9 75.94 49.34 35 73.63 359 75.94 72.51 +.10 +33.2 A10 Ntwks N ATEN 8.25 5.63 157 7.01 901 7.06 6.80 +.19 -9.2 AU Optron N AUO .18e 4.76 3.40 410 4.29 2898 4.37 4.23 -.07 +15.9 AV Homes Q AVHI 6 22.03 14.65 237 21.50 661 21.50 21.35 +.15 +29.1 AVX Cp N AVX .46 2.2 21.48 14.51 696 20.58 2220 21.08 19.70 +.83 +19.0sAXA EqH n N EQH .13p 22.85 19.90 759 22.48 5266 22.85 22.19 +.38 +5.1 AXT Inc Q AXTI 21 10.75 5.80 222 7.45 1286 7.60 7.20 +.10 -14.4 AZZ Inc N AZZ .68 1.3 24 56.05 39.50 80 54.05 591 54.85 53.35 +.15 +5.8sAarons N AAN .12 .2 12 51.53 34.29 356 50.49 2345 51.53 48.86 +1.29 +26.7sAbbottLab N ABT 1.12 1.7 28 66.17 48.58 3831 66.10 23609 66.26 64.38 +1.38 +15.8 AbbVie N ABBV 3.84 3.9 17 125.86 69.91 2949 97.40 19097 100.23 96.55 -1.41 +.7 AbeonaTh Q ABEO 22.75 7.50 387 14.25 1927 14.55 13.15 +1.00 -10.1 Abeona wt Q ABEOW 17.56 4.05 9.55 -17.7 AberFitc N ANF .80 2.9 19 29.69 9.03 2685 27.34 9593 29.17 27.07 -.29 +56.9 AbdAsPac A FAX .42 9.9 5.29 4.18 797 4.23 3315 4.24 4.18 +.04 -13.3 AbdAustEq A IAF .70e 11.3 6.77 5.85 43 6.18 149 6.20 6.09 -.01 -3.0 AbdnChile A CH .58e 8.5 9.64 6.52 69 6.84 432 6.88 6.71 +.08 -23.4 AbdGlbInc A FCO .84 10.3 9.48 7.80 32 8.12 182 8.16 7.98 +.12 -7.9 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdnIsrael A ISL .35e 1.1 21.97 18.43 18.68 -2.4 AbdJapnEq N JEQ .48e .7 9.89 8.18 2 8.25 68 8.32 8.20 +.03 -8.5 Ability rs Q ABIL 14.55 2.14 346 3.67 1279 4.99 3.38 -1.03 -16.6 Abiomed Q ABMD 450.93 144.01 426 381.03 1978 384.44 354.52 +22.21 +103.3 Abraxas Q AXAS 3.27 1.59 1207 2.17 5166 2.31 2.16 +.01 -11.8 AcaciaC n Q ACIA 50.10 24.72 2040 38.39 4852 41.93 37.04 +.79 +6.0 AcaciaTc Q ACTG .50 13.0 5.50 2.90 88 3.85 873 4.05 3.80 -.05 -4.9 AcadiaHlt Q ACHC 17 49.05 26.92 387 39.94 3315 40.24 38.52 +.75 +22.4 AcadiaPh Q ACAD 41.20 12.77 1061 14.39 11618 14.87 12.86 +1.36 -52.2 AcadiaRlt N AKR 1.08 3.8 50 30.63 21.34 395 28.71 2703 28.77 28.21 +.44 +4.9 Acasti g rs Q ACST 3.36 .43 19 .50 348 .50 .44 +.04 -47.0 AccelrDiag Q AXDX 30.35 16.75 122 23.15 807 23.65 21.75 +1.10 -11.6sAcceleron Q XLRN 50.00 32.46 201 49.82 1400 50.10 47.56 +1.43 +17.4 Accenture N ACN 2.66 1.6 27 168.95 127.26 1768 165.88 7810 166.79 164.34 +.99 +8.4 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 39 27.58 149 28.48 27.49 -.17 -.9 AccoBrds N ACCO .24 1.9 21 14.63 10.68 335 12.45 1935 12.63 12.05 +.40 +2.0 Accuray Q ARAY 6.15 3.20 357 3.95 2760 4.15 3.75 +.08 -8.1 AcelRx Q ACRX 5.75 1.55 401 2.90 2175 3.05 2.90 -.15 +43.2sAcerTh rs Q ACER 34.10 7.66 51 32.19 384 34.10 28.70 +3.25 +132.4 AcetoCorp Q ACET .04m 1.2 16.11 2.22 105 3.27 841 3.34 3.12 +.01 -68.4tAchaogen Q AKAO 19.74 4.96 817 5.26 3867 5.87 4.96 -.66 -51.0 AchvLfS rs Q ACHV 42.00 2.67 42 3.05 378 3.31 2.91 +.25 -77.3 Achillion Q ACHN 5.19 2.33 595 2.82 6288 2.94 2.44 +.29 -2.1tAclarisTh n Q ACRS 28.93 14.12 616 15.45 1722 16.37 14.12 -.20 -37.3 AcmeU A ACU .44 2.1 21 28.01 18.51 4 21.33 14 22.01 20.11 +.08 -8.8 AcordaTh Q ACOR 54 36.35 16.55 500 28.90 2373 29.60 27.90 +.70 +34.7 AcornInt rs N ATV 38.86 13.21 2 18.72 34 22.98 17.70 -.83 +6.1 ActiniumP A ATNM .85 .33 361 .63 2810 .67 .62 +.01 -5.1 Act TxR n N TAXR 23.79 19.42 1 23.07 27 23.09 22.89 +.25 +7.9 ActivsBliz Q ATVI .34f .5 42 81.64 57.29 8823 74.09 35786 74.16 68.22 +4.94 +17.0 Actuant N ATU .04 .1 30.05 21.50 310 29.10 1430 29.80 28.98 -.05 +15.0 Acuity N AYI .52 .3 17 186.99 109.98 296 149.03 2077 149.41 143.25 +5.34 -15.3 Acushnet n N GOLF 27.85 15.95 239 27.68 1137 27.85 26.88 +.68 +31.3sAcxiom Q ACXM 89 46.07 18.60 331 45.42 2689 46.07 44.24 +1.09 +64.8 AdamasPh Q ADMS 44.00 13.85 191 21.80 2430 22.82 21.39 -.63 -35.7tAdamisPh Q ADMP 5.85 2.20 550 2.80 6003 2.85 2.20 +.35 -36.4sAdaDvsEq N ADX 1.32e 1.2 16.30 14.30 124 16.30 573 16.30 16.15 +.15 +8.4 AdamsNR N PEO 1.32e 1.0 21.48 16.90 47 19.58 245 19.71 19.18 +.43 -1.3 AdmRsc A AE .88 2.0 50.59 32.80 5 44.89 31 45.73 43.49 +.73 +3.2 Adaptim n Q ADAP 14.63 4.84 1517 10.25 3106 10.57 8.21 +1.77 +53.4 AddusHmC Q ADUS 49 71.78 30.95 340 65.50 1200 67.30 59.25 +5.90 +88.2 ADDvtgTch Q AEY 2.33 1.21 19 1.45 52 1.46 1.39 +.09 -1.4 Adecaogro N AGRO 11.15 7.20 349 8.23 1533 8.57 8.13 -.24 -20.4 AdestoTc n Q IOTS 10.80 4.70 427 5.70 2010 5.84 5.45 +.20 -11.6tAdialPh n Q ADIL 4.40 3.00 7 3.25 37 3.85 2.94 -.59 -19.8 Adient n N ADNT 1.10 2.4 86.42 42.04 1146 45.40 24038 46.43 44.50 -.27 -42.3 AdmaBio Q ADMA 6.86 2.01 197 5.72 1140 5.78 5.23 +.12 +78.2 AdobeSy Q ADBE 60 263.83 143.95 3848 261.51 14607 263.39 246.00 +15.81 +49.2 Adomani n Q ADOM 13.81 .50 186 .69 2373 .77 .67 -.01 -84.3 AdtalemGl N ATGE .36 .7 19 56.45 30.71 246 48.70 2534 49.23 47.15 +1.50 +15.8 Adtran Q ADTN .36 2.1 25.10 13.95 209 16.95 1184 17.15 16.40 +.60 -12.4 AduroBio n Q ADRO 12.35 5.10 208 5.85 1211 6.15 5.70 +.10 -22.0sAdvAuto N AAP .24 .1 29 163.36 78.81 729 164.36 4759 165.07 159.35 +4.64 +64.9sAdvDisp n N ADSW 25.90 21.50 225 25.93 1679 26.05 25.32 +.52 +8.3sAdvDrainS N WMS .32 1.0 27 32.15 17.90 218 31.75 1332 32.15 31.07 +.50 +33.1 AdvEmis n Q ADES 1.00 8.9 2 12.20 7.00 54 11.28 217 11.50 11.08 +.23 +16.8 AdvEnId Q AEIS 16 95.00 56.22 263 58.04 1449 59.33 57.06 +.46 -14.0 AdvMatls Q CDTI 2.59 1.09 1.17 -25.8sAMD Q AMD 22.32 9.04 163434 23.98 461084 24.00 19.35 +4.21 +133.3 Advansx n N ASIX 46.51 30.36 124 33.62 722 33.81 32.30 +1.30 -20.1 AdvOil&Gs N AAV 5 6.70 2.70 96 3.00 327 3.15 2.95 -30.2 Advaxis Q ADXS 7.45 1.15 1215 1.34 2025 1.50 1.32 -.10 -52.8 AdvClayCv N AVK 1.13 7.2 16.50 14.62 50 15.77 324 15.79 15.41 +.27 -.7 AdvCCvII N AGC .56 9.8 6.28 5.40 90 5.69 690 5.69 5.58 +.08 -5.0 AdvClEnh N LCM .84 10.9 8.77 7.65 44 7.74 179 7.79 7.68 +.03 -7.1 AdverumBi Q ADVM 8.59 2.45 471 5.95 2146 6.00 5.10 +.75 +70.0 AdSDorWr N AADR .32e .6 64.00 47.31 41 52.24 167 52.41 50.92 +1.68 -11.2 AdS Shrt n Q DWSH 25.59 24.65 1 24.95 30 25.53 24.72 +.05 -.3sAdS Micr n Q DWMC 25.80 23.69 25.01 3 25.80 24.59 +.46 +1.3 AdvS Vice n Q ACT 29.50 24.23 5 26.35 21 26.38 25.90 +.47 +.5 AdSNewT n N FNG 24.13 19.60 22 22.30 111 22.33 21.14 +1.06 +3.9 AdvSmCap N SCAP 41.63 31.00 0 41.05 2 41.07 40.45 +1.42 +17.3sAdvPacFlt N FLRT 1.56e 50.09 48.52 1 49.31 6 50.09 48.52 -.01 -.1 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.40 0 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 7 47.98 45 48.08 47.90 +.10 -.8 AdvSStarG N VEGA 31.97 28.75 0 31.92 3 31.95 31.84 +.29 +3.5 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 70.30 27 70.94 69.99 +.14 -1.6 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.58 5 25.66 25.50 +.08 -1.2 AdMadIntl N FWDI .37e 1.3 33.10 27.80 0 28.54 3 28.81 28.42 +.53 -8.1 AdMadDm N FWDD .18e .3 57.19 47.83 0 55.42 6 55.53 54.59 +.66 +3.6 AdvActBear N HDGE 8.91 7.35 113 7.39 528 7.46 7.35 -.06 -5.7 Aecom N ACM 12 39.90 30.15 887 33.52 3552 33.85 32.81 +.61 -9.8 AegeanMP N ANW .08 4.2 5 5.25 .60 452 1.90 3366 2.00 1.81 -.06 -55.8 Aegion Q AEGN 22 28.19 19.81 49 24.90 421 25.83 24.57 +.34 -2.1 AegleaBio n Q AGLE 12.00 2.94 107 10.28 860 10.45 8.95 +1.08 +90.0 Aegon N AEG .25e 4.2 7.48 5.49 1447 5.97 6682 6.16 5.88 -.04 -5.2 Aegon cap N AEH 1.59 6.1 26.52 25.40 44 26.15 160 26.15 26.01 +.14 +1.3 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 24 26.24 64 26.35 26.13 +.08 +1.1sAegon flt N AEB .77 3.0 25.35 23.55 9 25.32 38 25.39 25.07 +.26 +4.7 AehrTest h Q AEHR 4.10 2.12 5 2.51 214 2.55 2.38 +.11 -7.4 Aemetis Q AMTX 3.12 .45 20 1.26 76 1.32 1.19 +.05 +129.1 AerCap N AER 9 58.30 47.70 549 56.77 4160 57.50 56.38 +.21 +7.9 AeriePhm Q AERI 74.75 47.05 489 61.00 2327 64.45 60.00 -2.95 +2.1 Aerocntry A ACY 3 17.34 10.10 2 15.45 5 15.78 15.05 -.15 +1.4 AerohiveN N HIVE 6.50 3.27 331 4.24 1491 4.38 4.12 +.01 -27.3 AerojetR N AJRD 37.70 24.41 517 36.00 2040 37.15 35.60 +.15 +15.4sAeroViron Q AVAV 87.53 37.07 205 85.32 1074 87.53 83.24 +.85 +51.9 AEtern g rs Q AEZS 3.25 1.12 71 1.79 294 1.90 1.77 -.03 -24.2 Aethlon rs Q AEMD 3.85 .79 75 1.07 251 1.13 1.06 -.03 -5.3sAetna N AET 2.00 1.0 19 199.95 149.69 1430 197.27 8122 199.95 196.48 -1.59 +9.4 AeviGeno Q GNMX 2.65 .83 144 1.19 1390 1.29 1.08 +.03 -.8 AffilMgrs N AMG 1.20 .8 11 216.99 142.79 330 147.55 1696 150.10 146.18 +.96 -28.1 AffimedNV Q AFMD 2.85 1.15 133 1.60 558 1.65 1.55 +23.1tAgenus Q AGEN 6.19 1.55 1729 2.07 14104 2.18 1.55 +.40 -36.5 AgileThr h Q AGRX 5.40 .23 361 .28 2900 .30 .25 +.03 -89.6 Agilent N A .60 .9 78 75.00 60.42 1904 65.98 12899 66.26 64.46 +1.32 -1.5 Agilysys Q AGYS 16.80 10.00 56 16.70 299 16.74 15.75 +.73 +36.0 AgiosPhm Q AGIO 99.82 51.62 210 74.93 1385 77.39 73.48 -1.08 +31.1 Agnico g N AEM .44 44 51.86 34.49 1561 36.16 6603 36.42 34.51 +.60 -21.7sAgreeRlt N ADC 2.16f 3.8 30 57.04 43.74 88 56.62 600 57.04 55.77 +.73 +10.1 AgroFresh Q AGFS 14 8.75 4.94 136 6.34 915 6.59 5.32 +.91 -14.3 AileronT n Q ALRN 15.48 1.98 119 2.15 1034 2.70 2.02 +.15 -79.6 Aimmune n Q AIMT 42.00 18.90 371 27.75 1599 28.23 27.34 -.22 -26.6 Air Inds A AIRI .60 42.0 1.95 1.17 14 1.43 124 1.54 1.40 -.01 -15.4 AirLease N AL .40 .9 6 50.70 38.46 314 46.04 3056 46.67 45.24 +.58 -4.3 AirProd N APD 4.40 2.7 25 175.17 143.79 513 165.97 4807 167.86 163.60 -.64 +1.2sAirT Inc Q AIRT 35.74 14.90 3 35.23 14 35.74 33.68 +1.78 +42.7 AirTrnsp Q ATSG 51 27.67 19.17 371 21.22 1400 21.34 20.32 +.92 -8.3 AirMedia Q AMCN 2.87 .38 43 .45 539 .50 .42 -.02 -60.9 Aircastle N AYR 1.12 5.3 7 25.30 18.97 183 21.14 1342 21.72 20.94 +.19 -9.6sAirgain n Q AIRG 45 12.16 7.31 78 11.34 272 12.22 11.10 -.60 +26.1 AkamaiT Q AKAM 67 83.08 44.65 1085 73.40 6406 73.78 71.52 +1.96 +12.9 AkariTh rs Q AKTX 11.95 1.70 52 1.88 211 1.95 1.87 +.04 -56.6 AkceaTh n Q AKCA 40.75 13.94 123 32.63 1601 36.49 32.31 -3.26 +88.0 AkebiaTher Q AKBA 20.25 7.42 267 8.26 1899 8.62 7.80 +.40 -44.5 AkersBios Q AKER 1.82 .12 1465 .25 9965 .30 .23 -.01 +87.3 Akorn Inc Q AKRX 42 33.63 10.76 3200 14.53 22364 19.55 13.74 -4.46 -54.9 Akoustis n Q AKTS 9.50 4.86 52 7.70 360 7.85 7.16 +.34 +23.6 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 7 25.49 50 25.49 25.10 +.39 -4.1 AlamoGp N ALG .44 .4 26 120.58 87.54 55 98.38 278 101.05 97.10 +.51 -12.8tAlamosGld N AGI .02 .4 8.58 4.21 1361 4.53 6874 4.63 4.21 +.15 -30.4sAlarm.cm n Q ALRM 56 57.92 33.39 393 55.94 2882 57.92 54.15 +1.06 +48.2 AlaskaAir N ALK 1.28 2.0 8 82.68 57.53 1171 64.83 5809 67.69 63.95 +.15 -11.8 AlaskCom Q ALSK 14 2.91 1.39 193 1.95 993 1.98 1.60 +.32 -27.2sAlbnyIn N AIN .68 .9 34 78.90 50.30 210 76.95 853 78.90 76.40 +.05 +25.2 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1612 96.00 8779 96.97 92.41 +.56 -24.9 Albireo Q ALBO 39.87 20.25 30 31.93 222 32.89 29.29 +1.76 +24.7 Alcentra h Q ABDC .72 11.7 11.24 5.75 56 6.13 191 6.42 6.08 -.24 -26.9 Alcoa Cp N AA 22 62.35 38.05 4629 43.44 16599 43.79 41.71 +1.41 -19.4 AlderBioPh Q ALDR 20.87 8.60 367 17.70 2601 18.84 17.45 -.90 +54.6 AldeyraTh Q ALDX 11.90 3.90 50 7.60 279 7.89 7.05 +.45 +11.8 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 134 23.46 1574 24.06 23.27 -.55 -15.4 Alexanders N ALX 18.00 4.9 436.80 332.98 2 366.00 12 373.76 366.00 -3.90 -7.5 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 393 126.63 2245 130.42 125.59 -3.13 -3.0 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 34.79 1 35.16 34.79 -.75 -6.0 AlexcoR g A AXU 1.85 1.00 259 1.15 1105 1.18 1.05 +.07 -27.7 Alexion lf Q ALXN 45 149.34 102.10 622 117.50 5133 118.47 115.46 +1.50 -1.7 AlgonPw n N AQN .51f 11.34 9.45 64 10.21 339 10.45 10.12 -.22 -8.5 Alibaba N BABA 52 211.70 164.25 30412 174.23 188908 186.50 171.91 +1.45 +1.0 Alico Q ALCO .24 .7 34.80 25.55 3 32.10 13 32.40 31.81 +8.8 AlignTech Q ALGN 385.00 165.18 614 367.60 2971 370.56 351.52 +10.30 +65.4 AlimerSc h Q ALIM 1.46 .74 44 .96 376 .99 .87 +.08 -27.8tAlio Gld rs A ALO 4.94 .70 298 .75 1726 .80 .70 -.03 -79.6 Alkermes Q ALKS 71.22 39.54 339 44.85 2660 46.00 44.17 +.32 -18.1 Allakos n Q ALLK 45.95 26.00 61 38.91 422 41.75 37.53 +24.5 AllegCp N Y 646.55 521.07 21 638.00 137 644.20 633.18 +.59 +7.0 AllegTch N ATI 30.25 18.49 930 26.14 4922 26.65 25.67 +.43 +8.3 AllgnceBc n Q ABTX 31 46.85 31.75 10 44.75 80 45.62 43.80 -.30 +18.9 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 109 135.40 589 138.50 134.30 -.30 -12.5 Allegion N ALLE .84 1.0 89.81 73.85 380 87.27 2389 88.12 86.30 +.57 +9.7stAllegMrg n Q ALGR 9.59 9.50 32 9.56 2564 9.59 9.50 +.03 +.2sAllegrM rt Q ALGRR .43 .34 .41 1812 .43 .40 -.01 +10.8sAllegMrg un Q ALGRU 10.30 10.04 0 10.20 196 10.30 10.20 -.02 +1.6 AllenaPh n Q ALNA 17.56 6.13 28 10.75 167 11.58 10.32 +.12 +6.9 Allergan N AGN 2.88 1.5 12 237.41 142.81 1049 186.86 8224 192.03 185.62 +1.26 +14.2 Allete N ALE 2.24 2.9 23 81.24 66.64 296 76.39 1053 79.39 75.61 -2.57 +2.7 AlliCAMun N AKP .70 5.1 14.02 12.49 49 13.78 212 13.78 13.48 +.27 +1.4 AlliData N ADS 2.28 1.0 14 278.33 192.02 328 236.93 1966 242.53 236.08 -1.10 -6.5 All MMA n Q AMMA 3.07 .15 21466 .42 22349 .62 .18 +.23 -63.8 AlliBNtlMu N AFB .75 6.0 14.22 12.32 23 12.55 482 12.60 12.46 -.02 -6.3 AlliOne rs N AOI 30.70 9.85 355 18.80 1178 19.20 17.80 +1.05 +41.9 AllnceRes Q ARLP 2.08f 10.2 5 21.90 15.55 359 20.40 1560 20.65 20.00 +.30 +3.6 AlliBGlbHi N AWF .84 7.2 13.12 11.46 151 11.64 875 11.69 11.60 +.06 -8.8 AlliBern N AB 2.57e 8.5 14 30.80 22.90 285 30.20 1238 30.35 29.70 +.45 +20.6 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 825 43.18 4885 43.77 42.71 -.41 +1.3 AlliGlCvInc N NCV .78 11.0 7.28 6.41 222 7.09 1014 7.11 7.00 +.01 +.9 AlliGblCv2 N NCZ .69 11.2 6.38 5.70 230 6.17 777 6.17 6.10 +.07 -.6 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 178 13.10 1036 13.14 12.96 +.14 +.4 AlliGlEqCv N NIE 1.52 6.5 23.45 19.47 69 23.21 299 23.38 23.18 +9.8 Allz24Tgt n N CBH 10.05 8.75 61 9.28 231 9.29 9.17 +.01 +2.0sAllnzgDI&Cv N ACV 2.00 8.1 24.99 20.34 22 24.75 166 24.99 24.57 +.03 +13.3 AlldCap47 N AFC 1.72 6.7 26.31 25.14 13 25.72 33 25.74 25.61 +.05 +.9 AldHlPrd rs Q AHPI 5.25 1.72 2 2.44 20 2.49 2.35 +.06 +16.7 AlliedMot Q AMOT .12 .2 47 51.80 23.26 104 48.89 271 49.28 47.20 +1.70 +47.7 Alliqua rs Q ALQA 4.58 1.58 84 2.65 203 2.78 2.41 +.22 +46.5sAllisonTrn N ALSN .60 1.2 17 49.31 32.93 1988 49.11 8121 49.31 47.75 +1.28 +14.0sAllotComm Q ALLT 6.55 4.74 44 6.38 362 6.55 6.13 -.10 +19.7 AllscriptH Q MDRX 16.13 10.78 1376 14.81 6799 14.95 14.53 +.21 +1.8 Allstate N ALL 1.84 1.8 15 105.36 85.59 1879 99.53 9038 101.75 98.73 -.49 -4.9 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 9 25.31 48 25.38 25.26 +.03 -1.1 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 18 26.19 110 26.19 25.81 +.39 -.2 Allstat pfC N ALLpC 1.69 6.6 26.91 25.39 12 25.55 93 25.64 25.45 -.02 -1.8 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 13 25.74 37 25.89 25.72 +.03 -2.5 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 40 25.81 310 25.81 25.73 +.06 -1.7 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 35 26.35 57 26.38 26.10 +.12 -.9 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 1793 27.22 12490 27.70 27.00 +.27 -6.7 AlmadM n A AAU 1.32 .56 145 .60 736 .64 .58 -.03 -41.9 AlnylamP Q ALNY 153.99 70.76 936 96.87 4318 98.98 94.11 +2.29 -23.8 AlphaOmg Q AOSL 20 18.72 12.92 47 14.77 296 15.21 14.13 +.46 -9.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 5 32.27 32 32.46 31.97 +.37 +5.1 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.64 9 30.49 24 30.64 30.28 +.27 -7.7 AlpMoIntQ N IMOM 33.00 26.61 2 27.77 20 27.77 26.99 +.89 -8.6 AlpMoUSQ N QMOM 33.24 24.94 2 33.16 9 33.16 31.95 +1.31 +15.9 AlpArcVl n N VMOT 31.39 25.62 8 28.92 105 28.93 28.20 +.59 -.2 AlphaPro A APT 18 4.25 3.15 39 3.55 180 3.60 3.40 +.20 -11.3 Alphabet C Q GOOG 34 1273.89 903.40 947 1220.65 6368 1221.65 1194.63 +19.69 +16.7 Alphabet A Q GOOGL 37 1291.44 918.60 1221 1236.75 6617 1237.40 1208.70 +20.90 +17.4 Alphatc rs Q ATEC 4.27 1.80 139 3.75 985 3.95 3.36 +.19 +41.0tAlpImmu n Q ALPN 12.87 5.28 16 6.32 118 6.32 5.28 +.54 -43.6 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 2 44.47 10 44.72 44.34 -.06 -1.0 AlpsEqSect N EQL 1.83e 2.5 73.29 63.89 1 72.66 16 72.79 72.32 +.21 +4.5 AlpDisrTc n N DTEC 29.82 24.40 9 29.54 105 29.75 28.73 +.73 +17.2 AlpsRtSec n Q SWIN 32.49 27.49 32.37 6 32.38 31.92 +.57 +8.8 AlpBzSoMed N BUZ 38.12 28.31 0 37.88 7 37.88 36.71 +1.02 +18.3 AlpsRivFlex N RFFC 36.59 30.68 10 35.84 105 36.05 35.52 +.38 +3.2 Alps RivDiv N RFDA 33.92 28.25 15 33.48 102 33.73 33.10 +.16 +5.7 AlpRvrCare N RFCI 26.24 23.73 28 24.02 118 24.15 24.00 -.00 -2.8 AlpRivUncn N RFUN 26.57 24.98 11 25.28 57 25.45 25.27 -.02 -2.9 AlpSprtJG N SGDJ 38.94 23.61 68 25.38 252 25.68 24.14 +.87 -24.5 AlpMedBrk N SBIO 39.50 27.59 91 37.49 395 37.89 36.78 +.26 +14.3 AlpSprotG N SGDM .12e .7 22.94 15.42 23 16.17 162 16.40 15.57 +.27 -21.9 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 38.11 4 38.27 37.67 +.24 +5.2 AlpEDvDg N EDOG .73e 3.4 27.38 20.65 9 21.50 53 21.66 21.13 +.36 -15.4 AlpAlerEn N ENFR 1.35e 5.8 24.50 19.24 6 23.19 25 23.46 23.00 +.02 +.4 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.05 28 27.01 159 27.09 26.60 +.48 -5.7sAlpBarr400 N BFOR .25e .5 45.84 36.66 11 45.86 54 45.89 45.09 +.75 +10.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 24 24.54 139 24.63 24.48 -.06 -2.4 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 151 46.36 536 46.80 46.22 +1.2 AlpAlerMLP N AMLP 1.35e 12.1 11.89 9.01 9366 11.16 49141 11.23 11.05 +.06 +3.4tAltaMesa n Q AMR 10.79 4.04 1369 4.78 13731 4.87 4.04 +.43 -51.8 Altaba Q AABA 82.45 62.10 4899 68.90 57608 73.15 68.14 +.73 -1.4 Altair A n Q ALTR 41.81 16.55 319 40.51 1726 40.83 39.69 +.31 +69.4 Alteryx n N AYX 57.43 18.64 1266 56.42 3756 56.91 53.24 +1.78 +123.3 Altice n N ATUS 28.13 14.60 5462 18.05 21200 18.80 17.41 +.55 -5.4 Altimm rs Q ALT 3.16 .25 780 .31 2588 .34 .29 -.02 -84.4 AltisrcAst A AAMC 116.00 55.00 0 62.70 3 64.70 62.70 -1.45 -23.2sAltisrce n Q ASPS 2 37.86 19.50 46 37.09 233 37.86 35.55 +1.51 +32.5 AltraIndlM Q AIMC .68 1.7 23 53.70 39.65 263 40.85 1258 41.80 40.25 -.70 -18.9 Altria N MO 3.20 5.4 19 74.38 53.91 7704 58.78 31145 61.31 58.55 -2.22 -17.7 Market profile NYSE American Nasdaq AMD 163,433,600 23.98 +1.69 GeronCp 40,434,000 5.19 +1.16 CronosGp n 35,511,400 9.94 +1.40 MicronT 24,648,700 50.70 +1.00 Comcast s 24,501,100 36.50 +1.19 Dropbox n 23,969,200 27.03 -1.31 Apple Inc 18,457,400 216.16 +.67 Intel 17,910,400 47.66 +.68 Microsoft 17,187,000 108.40 +.84 Qualcom 15,999,200 67.15 +.29 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2684.61 +45.17TransEntx 8,045,800 5.37 +.31 iShIndia bt 3,522,400 35.92 +.57 NthnO&G 3,221,500 3.30 -.01 CheniereEn 2,555,200 65.11 +2.35 B2gold g 2,508,100 2.33 +.12 22ndCentry 2,229,000 2.50 +.10 NwGold g 1,982,200 1.04 +.04 SRC Eng 1,707,600 9.70 SandstG g 1,384,600 3.76 +.20 Cel-Sci rs 1,130,100 1.55 +.17 TransEntx 31,583,300 5.37 +.80 BioPhrmX 23,667,000 .15 -.01 NthnO&G 21,684,700 3.30 +.43 AmpioPhm 21,275,400 .61 +.14 iShIndia bt 18,002,200 35.92 +.55 HeliosM rs 590,891,500 .02 -.01 AMD 461,084,100 23.98 +4.21 MicronT 154,573,500 50.70 +3.59 Apple Inc 131,944,900 216.16 -1.42 Microsoft 123,433,200 108.40 +.82 FRIDAY MOST ACTIVEName Vol Last Chg 12999.47 +66.01 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE VanEGold 72,664,900 18.95 +.49 iShEMkts 69,240,400 43.37 +.79 S&P500ETF 57,437,200 287.51 +1.72 GGP Inc 45,401,300 21.93 +.16 BkofAm 43,576,100 30.89 +.05 GenElec 38,652,700 12.50 -.04 Ambev 32,975,100 4.66 +.07 Alibaba 30,412,200 174.23 +2.00 B iPVxST rs 29,744,900 28.80 -.18 iShBrazil 25,990,600 31.97 +.44 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 304,939,500 43.37 +1.16 S&P500ETF 258,308,100 287.51 +2.45 VanEGold 245,214,400 18.95 +.23 GenElec 225,027,800 12.50 +.20 BkofAm 214,410,300 30.89 +.15 Voxeljet 4.19 +27.0 ParkDrl rs 3.94 +23.9 Invitae n 12.56 +23.0 PPDAI n 5.95 +22.7 CalifRes rs 35.78 +22.2 Revlon 21.10 +22.0 QntmDSS rs 2.29 +21.2 WmsSon 71.36 +20.3 WEEKS BIGGEST GAINERSName Close Chg Lannett 5.15 -61.9 GpSuprvi n 6.11 -34.9 JJill n 5.95 -28.2 RoadrnTrn 1.37 -23.9 ChinRap n 2.24 -22.5 B&N Ed n 5.24 -18.4 Qudian n 6.02 -18.1 WEEKS BIGGEST LOSERSName Close Chg Gastar pfA 3.94 +44.9 Gastar pfB 3.90 +44.0 Cel-Sci rs 1.55 +31.4 Reeds 3.15 +31.3 LilisEn n 5.13 +26.7 NuverEnv n 11.69 +24.4 Daxor 5.20 +20.9 BlonderT 1.50 +19.0 WEEKS BIGGEST GAINERSName Close Chg Ballanty 4.40 -13.7 TelInstEl 2.95 -9.2 eMagin 1.50 -9.1 CentrusEn 2.67 -7.3 NovaBay rs 1.90 -7.3 SanchzM rs 9.55 -7.3 IncOpR 12.25 -7.2 SevStars h 5.42 +175.1 ObalonT n 2.79 +63.2 Lantronix 5.78 +57.9 CronosGp n 9.94 +52.0 B Comm 9.81 +50.4 ExactSci h 70.51 +44.4 Atlanticus 2.67 +43.5 AuroraMob n 8.50 +42.9 NewatrTc n 11.15 -59.5 SeaChange 1.55 -46.7 BlackBox 1.24 -24.4 Akorn Inc 14.53 -23.5 NF EngSv 4.27 -22.9 Hibbett 20.53 -22.3 Ability rs 3.67 -22.07945.98 +67.52How 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 1,913 825 160 Volume (000s) New Highs New Lows 2,898 108 35 Advanced Declined Unchanged 179 111 22 Volume (000s) New Highs New Lows 312 6 8 Advanced Declined Unchanged 1,805 1,028 214 Volume (000s) New Highs New Lows 3,047 190 31 Advanced Declined Unchanged 1,917 979 62 Volume (000s) New Highs New Lows 2,958 277 91 Advanced Declined Unchanged 189 120 12 Volume (000s) New Highs New Lows 321 10 18 Advanced Declined Unchanged 2,077 937 105 Volume (000s) New Highs New Lows 3,119 367 129 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 25, 2018

PAGE 35

AlumChina N ACH 23.54 9.20 48 10.25 243 10.49 10.02 +.41 -42.8 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 229 14.52 1712 14.57 14.43 +.05 +44.2 ATrFn pfA N AFSIpA 1.69 9.0 25.20 13.96 4 18.85 43 19.04 18.48 +.45 -8.5 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 3 19.73 28 19.90 19.52 +.16 -9.7 AmTrF pfC N AFSIpC 1.91 9.2 25.40 14.91 3 20.70 27 20.80 20.47 +.13 -8.0 AmTrF pf F N AFSIpF 24.00 13.93 4 19.39 173 19.47 19.04 +.36 -5.6 AmTrF pfE N AFSIpE 25.76 14.80 3 22.63 58 23.25 22.52 +.01 -1.3 AmTrFn 7.5 N AFST 27.34 23.30 11 25.00 39 25.20 24.83 +.20 -3.4 AmTrFn 55 N AFSS 1.81 7.4 26.20 21.41 10 24.60 43 24.72 24.50 +.06 -1.6 AmTrF pfD N AFSIpD 1.88 8.7 25.27 14.42 16 21.54 57 21.90 20.62 -.01 -2.9sAmalBk n Q AMAL 17.86 16.00 71 17.70 522 18.00 16.33 +1.28 +7.3 Amarin Q AMRN 4.60 2.35 1969 2.77 12184 2.98 2.70 -.19 -30.9 Amazon Q AMZN 1925.00 931.75 2781 1905.39 16031 1919.50 1866.06 +23.17 +62.9 AmbacF wt Q AMBCW 9.09 5.04 5.76 +.3 AmbacFin Q AMBC 9 23.34 13.17 284 21.74 1461 22.36 21.46 -.48 +36.0 Ambarella Q AMBA 66.23 37.10 566 39.25 2672 39.73 37.69 +1.22 -33.2 AmberRd N AMBR 10.29 6.14 68 8.68 428 8.70 8.40 +.24 +18.3 Ambev N ABEV .05e 1.1 8 7.43 4.58 32975 4.66 183409 4.91 4.58 -.25 -27.9 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 469 65.03 2550 65.70 63.80 -.37 -.7tAmedica rs Q AMDA 6.94 .33 505 .44 6467 .55 .33 +.08 -86.4sAmedisys Q AMED 72 124.82 45.60 296 124.49 1435 125.10 118.57 +5.19 +136.2 AMERCO Q UHAL 1.50e 20 400.99 317.43 29 377.00 256 385.07 373.82 -4.47 -.2sAmeren N AEE 1.83 2.9 23 65.09 51.89 863 63.99 5561 65.09 63.27 -.77 +8.5 Ameresco N AMRC 24 15.35 6.95 77 14.70 540 14.90 14.15 -.15 +70.9 AmeriHld n Q AMRH 13.50 .70 32 1.50 328 1.69 1.43 -.02 -51.6 AFMulti Q ATAX .50 8.5 20 6.50 5.25 130 5.85 1221 6.05 5.60 +.20 -3.3 AMovilL N AMX .17e 1.0 25 19.91 14.85 2068 17.04 10062 17.63 16.61 +.42 -.6 AmMovl A N AMOV 19.87 14.77 2 16.90 18 17.55 16.46 +.70 -.6sAmCarM Q CRMT 17 89.85 36.50 94 84.05 732 89.85 78.00 +2.50 +88.2 AmAirlines Q AAL .40 1.0 7 59.08 35.64 3562 38.82 29437 40.71 37.99 +1.03 -25.4 AmAssets N AAT 1.08f 2.7 25 41.69 30.62 124 39.42 1107 39.85 39.13 +.02 +3.1 AmAxle N AXL 5 20.27 13.38 1202 17.96 8124 18.05 17.37 +.61 +5.5 AmCampus N ACC 1.84 4.4 51 48.82 34.52 315 41.93 2012 42.45 41.40 -.14 +2.2 ACapSenF Q ACSF 8.80c 6 12.50 10.35 306 12.25 457 12.30 12.25 -.05 +16.4sAEagleOut N AEO .55f 1.9 20 29.88 10.23 3783 28.41 17868 29.88 27.90 +.51 +51.1 AEP N AEP 2.48 3.5 17 78.07 62.71 1626 71.55 13978 72.64 70.51 -.95 -2.7 AmElTech Q AETI 2.53 .62 94 .87 364 1.17 .82 -.07 -42.0 AEqInvLf N AEL .24f .6 16 38.56 25.43 316 37.39 1743 37.83 36.65 +.03 +21.7sAmExp N AXP 1.40 1.3 16 106.26 84.02 1844 105.76 13768 106.34 102.93 +2.73 +6.5 AmFinTr n Q AFIN .04p 16.80 13.15 244 16.74 1208 16.74 16.04 +.32 +11.6 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 173 111.47 1310 114.31 110.52 -1.83 +2.7 AFnclGp 54 N AFGE 1.56 6.0 27.09 25.20 3 25.94 29 25.99 25.76 +.18 -1.1 AFnclGp 55 N AFGH 1.50 5.9 27.30 25.00 7 25.54 58 25.69 25.36 +.19 -2.6sAHm4Rent N AMH .20 .9 23.12 18.39 762 23.01 6544 23.12 22.66 +.01 +5.4 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 5 26.35 71 26.52 26.11 +.01 -3.8 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 6 25.77 53 26.07 25.57 -.31 -3.8 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 4 24.43 66 24.48 24.20 +.13 -2.9 AHm4R pfF N AMHpF 26.27 22.43 3 24.60 9 24.78 24.49 +.16 -3.8 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 3017 53.31 21582 54.09 52.47 +.73 -10.5 AmLorain A ALN .43 .14 16 .17 120 .18 .16 -.01 -1.1 AMidstrm N AMID .41 6.5 15.25 5.30 584 6.35 2077 7.05 6.20 -.05 -52.4 AmerNtl Q AMNB 1.00 2.4 17 43.00 34.95 3 41.55 27 42.00 40.64 +.75 +8.5 AmNatIns Q ANAT 3.28 2.5 22 134.03 110.43 16 128.76 113 131.69 127.46 -2.24 +.4 AmOutBr Q AOBC 26 19.10 8.32 809 9.65 5000 10.37 9.41 -.59 -24.8 AmPubEd Q APEI 30 46.15 17.40 50 35.90 521 36.60 34.85 +.90 +43.3 AmRailcar Q ARII 1.60 3.4 6 47.77 34.30 35 46.55 256 47.70 46.16 +.14 +11.8 AmrRlty N ARL 21.57 8.00 4 17.57 12 18.40 17.01 -.60 +36.7 AmRenAs n N ARA 24.07 9.91 255 22.06 1082 23.99 20.08 +1.30 +26.8 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 8 15.55 16 15.91 15.41 -.05 +2.0 AmShrd A AMS 15 3.28 2.25 10 3.10 22 3.15 2.98 +19.4sASoft lf Q AMSWA .44 2.5 45 17.41 9.26 84 17.61 339 17.68 16.41 +1.01 +51.4 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 139 60.81 779 61.52 60.08 +.37 +5.0 AmSupr rs Q AMSC 8.03 3.06 61 6.42 295 6.69 6.06 +.36 +76.9 AmTower N AMT 3.08f 2.1 43 155.28 130.37 1340 148.06 8006 151.92 147.19 -3.11 +3.8 AVangrd N AVD .08 .4 24.00 18.01 198 21.00 603 21.05 18.75 +1.55 +6.9 AmWtrWks N AWK 1.82 2.0 38 92.37 76.04 340 88.85 2364 89.96 87.90 -.64 -2.9 AWoodmk Q AMWD 24 148.44 78.75 370 84.95 801 86.95 81.20 +1.60 -34.8tAmerigas N APU 3.80 9.6 32 48.37 39.41 289 39.52 1142 41.21 39.40 -1.29 -14.5 Ameriprise N AMP 3.60 2.5 11 183.90 129.87 696 141.25 3857 142.80 138.71 +1.78 -16.7 AmerisBc Q ABCB .40 .8 19 59.05 41.05 309 49.85 1267 50.35 49.18 +.25 +3.4 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 56 64.10 445 64.50 62.35 +.20 +4.1 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 25 4.45 131 4.55 4.38 +7.2 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.38 0 28.50 28.38 +.51 -2.1 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 627 88.33 3777 88.98 87.03 +.61 -3.8 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 5 30.75 24 31.30 30.35 -.35 +10.4 Ametek N AME .56f .7 32 79.32 61.77 764 76.21 5039 77.15 75.62 -.10 +5.2 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 1335 196.64 9950 198.75 195.60 -.78 +13.1 AmicusTh Q FOLD 17.62 12.15 1086 12.98 7776 13.48 12.78 -.24 -9.8 AmiraNatF N ANFI 6.30 1.57 163 1.68 671 1.82 1.60 +.05 -59.7 AmkorTch Q AMKR 7 11.88 8.19 1126 8.64 4440 8.89 8.57 -.10 -14.0 Ampco N AP 18.60 7.20 17 7.80 178 7.95 7.40 +.30 -37.1 Amphastar Q AMPH 20.45 14.40 94 18.02 734 18.66 17.74 +.20 -6.3 Amphenol N APH .92 1.0 36 95.90 78.12 2284 93.60 7722 94.60 93.29 -.45 +6.6 AmpioPhm A AMPE 4.95 .35 1693 .61 21275 .76 .47 +.14 -85.0 AmpOnRt ef Q IBUY 53.79 34.52 66 53.15 313 53.44 51.45 +1.82 +30.0 AmpSrLn n N YESR 28.57 23.85 0 24.23 5 24.25 24.14 +.27 -.7sAmpDivOpt N DIVO 31.01 26.23 1 29.62 14 31.01 29.33 +.05 +2.1 Ampliph rs A APHB 2.05 .76 317 .96 973 1.19 .92 -.20 -5.0 Amrep N AXR 10 7.71 6.44 0 7.43 3 7.43 7.31 +.03 +5.8 AmtechSys Q ASYS 15.45 4.56 157 5.32 1363 5.50 4.81 +.51 -47.2 Amyris rs Q AMRS 8.08 2.27 580 7.60 4743 7.66 6.57 +1.05 +102.7 Anadarko N APC 1.00 1.6 74 76.70 39.96 2926 63.65 18420 64.18 61.83 +1.60 +18.7 AnalogDev Q ADI 1.92 1.9 26 103.59 76.95 2675 98.78 20005 98.98 92.05 +4.20 +11.0 Anaptys n Q ANAB 134.00 20.89 141 85.94 1513 86.58 79.92 -.18 -14.7 Anavex rs Q AVXL 5.15 1.85 178 2.76 753 2.88 2.63 +.05 -14.3 AnchBcWA Q ANCB 20 30.05 24.00 1 28.95 11 29.50 28.85 -.55 +16.7sAndeavor N ANDV 2.36 1.5 24 152.97 89.58 1578 155.26 7544 155.61 144.84 +10.42 +35.8 AndeavLog N ANDX 4.12 8.2 25 55.21 40.66 372 50.49 3005 50.63 48.83 +1.45 +9.3 Andersons Q ANDE .66 1.6 32 41.70 29.60 83 40.55 522 41.60 40.20 -.10 +30.2 Anf DvAlt n N DALT 10.90 9.62 18 10.48 33 10.61 10.31 +.08 +3.1 AngioDyn Q ANGO 23.95 15.16 118 22.24 683 22.80 20.26 +.48 +33.7 AnglogldA N AU 12.00 7.08 3736 7.82 15486 7.93 7.22 +.58 -23.3 ABInBev N BUD 3.19e 3.2 24 126.50 91.70 844 98.21 7191 101.45 97.61 -1.65 -12.0 AnikaTh Q ANIK 20 69.81 28.54 72 41.42 419 43.16 40.94 -.69 -23.2 Anixter N AXE 16 88.85 56.25 93 72.20 779 73.68 71.35 +.25 -5.0 Annaly N NLY 1.20 11.3 12 12.58 9.95 5915 10.61 34358 10.75 10.60 -.07 -10.8 Annaly pfC N NLYpC 1.91 7.4 26.02 25.00 10 25.79 99 25.85 25.75 +.07 +1.2 Annaly pfD N NLYpD 1.88 7.3 25.85 24.06 6 25.64 90 25.66 25.48 +.07 +1.1 Annaly pfG N NLYpG 1.63 6.6 24.83 23.35 40 24.74 442 24.81 24.61 +.13 -.2 Annaly pfF N NLYpF 26.59 24.54 20 25.99 157 25.99 25.80 +.27 +.7 Ansys Q ANSS 51 184.95 119.20 230 178.10 1731 178.42 171.57 +5.85 +20.7 AntaresP Q ATRS 4.09 1.58 1081 3.64 8548 3.77 3.37 +.25 +82.9 Antero n N AMGP .16e .9 22.39 14.85 590 18.35 4877 19.57 18.16 -.53 -6.9 AnteroMid N AM 1.56f 5.1 24 34.18 24.20 344 30.79 3161 31.49 30.60 -.01 +6.0 AnteroRes N AR 1.00 5.4 39 22.69 16.31 1329 18.49 11814 18.67 17.25 +.99 -2.7 Anthem N ANTM 3.00 1.1 16 268.04 179.40 884 265.38 4212 266.00 260.81 +1.43 +17.9 Anworth N ANH .60 12.4 10 6.21 4.55 495 4.84 1793 4.94 4.81 -11.0 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 5 26.80 8 26.90 26.58 +.22 +1.4 Anwrth pfB N ANHpB 1.56 6.1 30.60 24.60 0 25.68 3 26.00 25.68 -.32 -6.5 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 9 25.20 28 25.29 25.10 -.10 +.2 Aon plc N AON 1.60 1.1 29 152.78 130.87 1319 145.44 5081 145.51 142.68 +1.99 +8.5 Apache N APA 1.00 2.3 28 49.59 33.60 1589 43.49 9227 43.89 41.68 +1.49 +3.0 AptInv N AIV 1.52 3.5 25 46.72 37.97 974 43.73 3589 44.33 43.30 -.18 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.05 4 26.17 26.05 -4.9 Apellis n Q APLS 32.00 12.45 167 18.19 833 18.75 17.01 +.70 -16.2 ApogeeE Q APOG .63 1.3 18 51.33 37.24 94 49.90 519 50.84 49.31 +.28 +9.1sApolloCRE N ARI 1.84 9.5 12 19.50 17.56 541 19.35 3000 19.50 19.23 +.11 +4.9 ApoCRE pfC N ARIpC 25.88 24.80 1 25.65 17 25.75 25.62 +.07 -.6 ApollEnd rs Q APEN 9.65 3.55 22 7.55 118 7.94 7.47 -.15 +34.8 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 310 34.70 8023 34.89 33.56 +.98 +3.7 ApollG pfA N APOpA 1.59 6.1 26.62 23.98 13 25.87 59 25.87 25.60 +.28 -1.6sApolG pfB N APOpB 1.59 6.3 25.33 24.25 14 25.33 128 25.42 25.16 +.08 +2.0 ApolloInv Q AINV .60 10.7 6.20 5.18 979 5.61 4169 5.75 5.61 -.08 -.9 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 8 25.23 42 25.23 25.14 +.06 -3.2 ApolMed n Q AMEH 30.00 10.00 95 17.48 479 18.98 15.70 -.87 -27.2 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 40 16.11 225 16.24 16.05 -.09 -.7 ApolloTact N AIF 1.20a 7.7 16.39 15.27 70 15.53 297 15.64 15.49 -.08 -1.4sAppFolio n Q APPF 79.70 37.56 152 80.90 713 81.95 75.45 +3.75 +94.9 Appian A n Q APPN 43.61 19.62 550 34.84 3395 36.98 33.15 -1.35 +10.7 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 680 17.70 4911 17.84 17.54 +.05 -9.3sApple Inc Q AAPL 2.92 1.4 25 219.18 149.16 18457 216.16 131945 219.18 213.84 -1.42 +27.7 ApplRecy h Q ARCI 1.75 .59 418 .78 489 .82 .68 +.06 -25.5 ApldDNA Q APDN 3.45 1.10 91 1.14 273 1.24 1.11 -.01 -28.3 AppGenTc Q AGTC 5.75 3.25 110 4.35 420 4.40 4.00 +.20 +20.8sApldIndlT N AIT 1.20 1.6 21 78.90 54.00 84 77.05 719 78.90 76.20 +.65 +13.1tApldMatl Q AMAT .80 1.9 12 62.40 42.62 8285 42.73 62975 44.23 42.52 -.84 -16.4 ApldOptoel Q AAOI 26 71.29 22.54 734 42.87 3788 43.37 39.50 +2.71 +13.4 Approach Q AREX 10 4.21 2.07 155 2.25 1130 2.33 2.22 +.01 -24.0 Apptio n Q APTI 39.06 16.56 712 37.80 2800 37.96 35.00 +2.34 +60.7 ApricusB rs Q APRI 3.34 .25 1321 .29 2262 .34 .28 +.01 -84.0 Aptargrp N ATR 1.28 1.2 30 104.95 79.97 127 103.80 764 104.14 102.60 +1.04 +20.3 AptevoTh n Q APVO 6.35 1.15 63 5.34 363 5.80 5.16 -.06 +25.9 Aptinyx n Q APTX 25.21 17.35 11 23.34 185 23.84 21.85 +.53 +15.5 Aptiv N APTV .22 .2 17 103.23 77.06 2903 88.47 9639 95.00 87.83 -4.29 +4.3 AptoseB g Q APTO 4.55 1.30 141 2.89 1036 3.00 2.71 -.11 +29.0 AquaAm N WTR .88f 2.3 28 39.55 32.37 266 37.73 2400 38.24 37.43 +.02 -3.8 AquaMetal h Q AQMS 8.17 1.42 194 2.35 1181 2.53 2.24 -.11 +10.3 AquaB Tc n Q AQB 9.99 2.25 58 2.84 243 3.10 2.46 +.42 -19.3 Aquantia n N AQ 18.49 9.60 154 12.28 1056 12.67 11.99 +.12 +8.4sAcquavnt n N WAAS 18.72 10.87 39 18.18 590 18.72 17.33 +.89 +17.1 AquestTh n Q AQST 19.30 14.75 63 15.73 558 16.37 15.25 -.27 -2.0 AquinoxPh Q AQXP 16.90 1.96 198 3.18 953 3.20 2.93 +.17 -73.0 ArQule Q ARQL 7.21 .94 724 5.85 5087 6.40 5.65 -.42 +254.5 Aradigm h Q ARDM 7.35 1.03 16 1.43 76 1.50 1.28 +.13 -78.7 Aramark N ARMK .90f 2.2 20 46.09 36.29 578 40.66 4425 41.20 40.44 +.06 -4.9 AratanaTh Q PETX 7.28 3.67 178 5.32 1119 5.52 5.02 +.25 +1.1sArborRT N ABR 1.00 8.3 10 11.96 7.88 1144 12.04 5945 12.05 11.58 +.42 +39.4 Arbor prA N ABRpA 2.06 7.9 26.32 24.81 0 25.92 6 26.00 25.79 +.27 +2.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.50 3 25.50 25.45 +.03 -.2 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 4 26.17 8 26.22 25.97 +.07 -.1 ArbutusB g Q ABUS 12.60 3.45 214 9.00 849 9.20 8.65 -.10 +78.2 ArcBest Q ARCB .32 .7 16 50.45 25.03 188 47.25 923 48.40 45.90 +1.35 +32.2 ArcadB rsn Q RKDA 66.56 3.60 74 6.35 593 6.68 5.80 +.02 +15.5 ArcelorM rs N MT .10p 7 37.50 24.74 2427 30.37 9149 30.46 29.22 +1.27 -6.0 ArchCap s Q ACGL 28 34.20 25.71 715 30.87 3205 30.99 30.26 +.24 +2.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 7 24.73 82 24.73 24.48 +.16 -2.4 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 29 23.99 165 24.02 23.91 +.11 -4.5 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 159 87.88 957 92.39 87.46 -1.92 -5.7sArchDan N ADM 1.34 2.6 21 51.06 38.59 1984 50.70 14088 51.06 50.20 +.15 +26.5 Archrock N AROC .53f 4.1 26 13.75 8.25 604 12.80 3536 13.25 12.20 +.80 +21.9 Arcimoto n Q FUV 6.35 2.26 30 4.40 249 4.51 3.87 +.40 +9.7 Arconic N ARNC .24 1.1 31.17 16.47 7373 22.23 16432 22.36 20.95 +1.35 -18.4 Arconic pf A ARNCp 3.75 4.4 92.00 84.56 0 86.00 3 89.00 86.00 -2.00 +.2 ArcosDor N ARCO 33 10.80 6.50 687 6.85 3662 7.13 6.60 +.20 -33.8 ArcturusT rs Q ARCT 15.19 4.78 26 8.00 96 8.16 7.59 -.15 +.6 ArcusBio n N RCUS 19.67 10.80 126 13.48 308 13.78 12.91 +.21 -21.6 Ardaugh n N ARD .56 3.5 22.33 14.77 30 16.14 192 16.26 15.66 +.22 -23.5 Ardelyx Q ARDX 8.65 3.58 455 4.40 1651 4.50 3.95 +.45 -33.3 ArdmoreSh N ASC 9.05 6.40 67 6.95 455 7.10 6.50 +.45 -13.1 ArenaPh rs Q ARNA 50.05 20.02 271 36.97 1639 37.58 35.50 +1.23 +8.8 AresCap Q ARCC 1.56f 9.0 9 17.47 15.03 1943 17.40 7084 17.42 17.24 +.05 +10.7sAresCmcl N ACRE 1.16f 8.1 13 14.47 11.96 59 14.37 468 14.47 14.12 +.24 +11.4 AresDyCr N ARDC 1.40 8.8 16.73 15.74 92 15.87 460 16.14 15.83 -.05 -3.3 AresMgmt N ARES 1.05e 5.0 14 25.95 17.55 241 21.00 1724 21.85 20.75 +.20 +5.0 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 10 26.90 83 26.97 26.70 -.01 +1.5 Argan N AGX 1.00 2.5 9 69.95 34.90 112 40.50 806 40.85 38.70 +1.40 -10.0 Argenx n Q ARGX 103.00 20.10 77 91.73 403 93.03 84.62 +6.79 +45.3 ArgoGp42 N ARGD 1.63 6.4 25.50 25.00 4 25.50 23 25.50 25.39 +.04 +.9 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 91 63.95 510 64.35 61.40 +2.40 +19.3 AridisPh n Q ARDS 13.85 12.61 21 13.04 125 13.38 12.68 +.11 +.3sAristaNetw N ANET 56 311.67 169.61 4061 308.58 6558 313.37 268.14 +39.54 +31.0 ArkInnova N ARKK 48.57 30.47 336 48.06 1337 48.13 45.45 +2.23 +29.6 ArkIndInno N ARKQ 37.14 28.35 12 36.68 129 36.68 35.21 +1.38 +11.4sArkGenom N ARKG 32.14 21.72 239 32.36 754 32.45 30.71 +1.48 +32.1 ArkWebX.O N ARKW .94p .6 59.32 37.94 106 58.67 588 58.67 55.46 +2.86 +27.3 Ark 3dPr n N PRNT 27.21 22.65 13 26.26 56 26.34 25.45 +1.02 +7.8 Ark IsrTc n N IZRL 22.04 19.16 7 21.76 28 21.80 21.02 +.81 +6.9 ArkRst Q ARKR 1.00 4.4 83 29.49 20.20 2 22.50 11 23.37 22.01 -.40 -16.8 ArlingAst N AI 2.20 21.7 13.41 9.88 222 10.14 1549 10.29 10.06 -.06 -13.9 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 1 24.20 3 24.40 24.08 +.10 -1.0 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.14 10 24.25 24.02 +.01 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.51 11 24.69 24.25 +.02 -1.7 sArmadaHof N AHH .80 5.0 21 16.17 12.73 145 15.85 988 16.17 15.75 -.14 +2.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.44 14 25.47 25.39 -.02 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 11 25.05 99 25.18 24.95 -.01 +.1 ArmourR rs N ARR 2.72 11.5 6 27.55 21.40 360 23.60 1631 23.92 23.42 -.22 -8.2sArmsFloor N AFI 50 18.24 12.03 183 17.62 670 18.24 17.18 +.16 +4.1 ArmstrWld N AWI 16 71.35 44.75 342 69.45 1943 70.75 68.10 -.55 +14.7 Arotech Q ARTX 23 4.35 2.70 184 3.48 627 3.60 3.30 +.08 -2.1 ArrayBio Q ARRY 20.21 8.50 1483 14.23 11830 14.53 13.31 +.13 +11.2 ArrisIntl Q ARRS 29 30.00 22.33 850 24.99 4248 25.35 24.44 +.57 -2.7 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 9 17.67 51 17.81 17.39 +.23 -1.8 ArrowEl N ARW 11 87.26 72.31 392 78.97 1959 79.63 77.85 +.96 -1.8sArrowFn Q AROW 1.04 2.6 16 40.15 30.29 11 39.55 70 40.15 39.00 -.35 +16.5 ArrCountR n Q DWCR 33.04 27.55 0 28.89 3 28.89 27.89 +1.00 -4.3 ArwQVMEq N QVM 30.15 25.31 29.21 1 29.21 29.00 +.45 +5.4 ArwDWATc Q DWAT .09e .7 12.50 10.94 0 12.42 1 12.42 12.25 +.45 +6.7 ArrowPhm Q ARWR 17.50 1.97 923 14.69 6240 14.78 13.80 +.18 +299.2tArsanis n Q ASNS 2 28.69 1.70 96 1.89 526 1.98 1.70 +.11 -85.2 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 13 38.12 63 38.76 37.74 -1.1 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.10 263 32.95 1165 33.60 32.25 +.55 -16.6 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.80 71 2.90 2.65 +.05 -6.2 AskanoG g A AKG 1.38 .43 179 .88 1363 .90 .81 +.04 +24.6sAsburyA N ABG 10 77.75 50.25 85 75.35 642 77.75 74.90 +.60 +17.7sAscenaRtl Q ASNA 5.29 1.69 1337 4.85 7351 5.29 4.63 +.19 +106.4 Ascendis n Q ASND 76.29 26.30 106 74.06 507 75.99 68.09 +2.54 +84.9 AscentCap Q ASCMA 14.15 1.68 38 2.83 317 3.14 2.74 +.04 -75.4 AshfordHT N AHT .48 7.4 8.66 5.42 325 6.45 2564 6.59 6.30 -.02 -4.2sAshfrd pfD N AHTpD 2.11 8.1 26.26 25.06 5 26.20 31 26.29 25.94 +4.1 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 3 24.35 43 24.35 23.66 +.48 -4.1 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 13 24.01 42 24.29 23.63 +.21 -4.4 AshfrdH pfH N AHTpH 1.88 7.6 25.47 22.44 29 24.63 50 24.65 24.06 +.58 -3.1 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 12 24.44 451 24.44 23.88 +.50 -2.7 Ashford A AINC 25 109.82 53.00 8 94.77 36 94.77 87.76 +3.27 +1.9 Ashland N ASH 1.00f 1.2 47 86.63 60.28 1091 84.84 2916 86.14 84.31 +.02 +19.2 AsiaPc N APB .61e 2.2 15.71 12.95 20 13.48 41 13.58 13.21 +.13 -6.5 AsiaPWire Q APWC .10e 3.05 2.26 0 2.68 6 2.68 2.54 +.11 -2.4 AspenAero N ASPN 5.58 3.99 43 4.79 77 4.94 4.63 -1.8 AspenGp n Q ASPU 9.61 5.35 16 7.69 209 8.08 7.39 +.30 -13.8 AspenIns N AHL .96 2.5 47.65 34.80 506 38.40 3290 39.10 37.03 +1.90 -5.4 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 34 25.75 189 25.82 25.63 +.03 -5.6 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 11 24.90 83 24.93 24.77 +.13 -3.4sAspenTech Q AZPN 47 111.70 58.26 618 112.11 2126 112.40 107.43 +4.38 +69.4 AssembBio Q ASMB 67.36 24.74 76 38.35 569 39.30 35.53 +1.80 -15.2 AssertThr Q ASRT 9.48 4.31 475 7.13 3422 7.60 6.95 -.36 -11.4 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 26.07 12 26.13 25.86 +.04 -4.1 AsscBc pf D N ASBpD 26.23 24.08 16 24.86 52 24.92 24.81 +.07 -4.2 AsscdBanc N ASB .60 2.2 17 29.03 20.95 1043 27.30 3934 27.85 26.95 +7.5 AssocCap n N AC .20 .5 42.50 32.65 4 38.15 35 38.50 37.08 +1.00 +11.9 Assurant N AIZ 2.24 2.1 52 111.43 84.34 545 104.63 3156 106.67 103.13 -.08 +3.8 AssuredG N AGO .64 1.5 8 43.28 32.97 461 41.87 2706 42.27 41.36 -.15 +23.6 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 2 26.03 23 26.05 25.91 +.13 +.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 16 25.68 42 25.68 25.39 +.24 -1.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.97 14 24.97 24.83 +.17 -.4 AstaFd lf Q ASFI 5.30e 5.30 2.85 1 3.00 13 3.05 2.85 -.05 -12.9 Astec Q ASTE .44f .9 17 64.80 44.92 105 48.44 767 48.81 46.43 +1.70 -17.2 AsteriasBio A AST 3.74 1.20 127 1.55 588 1.75 1.55 -.05 -31.1 AstraZen s N AZN 1.37e 3.6 9 39.76 28.78 3087 38.30 19783 39.08 38.10 +.18 +10.4sAstroNova Q ALOT .28 1.3 43 21.50 11.00 32 21.15 127 21.95 17.90 +3.35 +52.7 Astronics Q ATRO 49 49.45 25.95 70 44.99 414 46.56 44.51 +.45 +8.5 Astrotch rs Q ASTC 8.15 1.64 17 3.63 87 3.70 3.34 +.20 +8.4 AsureSftw h Q ASUR 19.78 9.89 88 14.32 866 14.61 13.03 +1.05 +1.4 AtHomGr n N HOME 50 40.97 20.07 442 37.05 2877 37.51 33.47 +3.10 +21.9 AtaraBioth Q ATRA 54.45 12.65 622 37.60 2422 38.75 35.50 +1.70 +107.7 Atento SA N ATTO .34p 12 12.90 5.45 108 6.95 482 7.15 5.95 +.95 -31.5 athenahlth Q ATHN 98 163.94 111.61 321 152.12 2687 157.28 149.75 -2.10 +14.3 Athene n N ATH 55.22 43.09 364 49.93 3108 50.41 49.27 -.05 -3.4 Athenex n Q ATNX 20.90 13.28 142 17.14 1013 17.70 16.91 -.15 +7.8 Athersys Q ATHX 3.09 1.29 377 2.01 1464 2.03 1.92 +.07 +11.0sAtkoreInt n N ATRK 28.34 15.66 367 28.18 3290 28.34 27.26 +.97 +31.4 AtlanAmer Q AAME .02 .7 4.00 2.20 1 2.70 10 2.70 2.30 +.05 -20.6 AtlCapBc n Q ACBI 25 21.60 15.20 29 18.75 411 19.20 18.20 +.50 +6.5 AtlPwr g N AT .12 2.60 1.80 1258 2.25 2925 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 189 20.68 1002 21.07 20.37 +.08 -2.5 Atlanticus Q ATLC 3.83 1.52 115 2.67 708 3.30 1.75 +.81 +11.3 AtlasAir Q AAWW 7 75.29 50.65 212 62.05 1165 62.65 60.00 +1.80 +5.8 AtlasFin Q AFH 21.50 8.05 19 10.60 235 11.15 10.55 -.10 -48.4 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 2 25.30 7 25.70 25.20 -.11 -2.9sAtlassian n Q TEAM 82.98 33.16 2062 86.11 6901 86.13 76.79 +8.09 +89.2 ATMOS N ATO 1.94 2.1 17 94.85 76.46 302 92.22 1423 94.72 91.67 -2.12 +7.4 Atomera n Q ATOM 8.00 2.45 14 5.22 206 5.70 4.98 -.25 +20.6sAtriCure Q ATRC 33.99 14.88 154 34.14 781 34.22 30.89 +3.05 +87.2 Atrion Q ATRI 5.40f .8 51 694.25 516.85 3 641.00 15 660.00 641.00 -13.75 +1.6 AttisInd hn Q ATIS 3.63 .32 123 .35 1581 .40 .34 -66.9sAttunity Q ATTU 20.19 6.25 349 20.55 1809 20.86 18.66 +1.59 +194.4 aTyrPhm h Q LIFE 6.50 .60 192 .64 2637 .70 .61 -.01 -81.8 AubNB Q AUBN .96 2.0 21 53.96 33.22 1 47.49 9 47.50 45.84 +.99 +22.1 Audentes n Q BOLD 46.18 18.35 114 34.04 1417 34.95 32.00 +1.00 +8.9 AudCodes Q AUDC .20p 27 11.48 6.15 145 10.63 1155 11.15 10.44 -.34 +44.4 AuriniaPh Q AUPH 7.60 4.41 226 5.41 1699 5.50 5.25 +.09 +19.4 AuroraMob n Q JG 9.80 5.00 531 8.50 2180 8.68 5.95 +2.55 -3.4 AurynRs n A AUG 2.69 .97 80 1.11 297 1.11 1.02 +.08 -32.4 AutoNatn N AN 12 62.02 41.60 504 45.66 4502 47.82 45.51 -.72 -11.0 AutoWeb Q AUTO 10 9.91 2.88 28 3.55 112 3.71 3.41 -.09 -60.7sAutodesk Q ADSK 142.94 101.55 8480 157.20 18197 157.78 131.63 +24.85 +50.0 Autohome N ATHM 13 119.50 52.93 595 79.41 4107 79.91 75.70 +1.13 +22.8 Autoliv N ALV 2.32 2.6 14 115.42 75.32 376 89.64 2860 94.23 88.70 -2.39 -2.1 Autolus n Q AUTL 32.00 19.17 11 29.04 97 31.97 28.15 -1.59 +16.2sAutoData Q ADP 2.76f 1.9 38 143.93 102.81 1088 143.59 9097 144.04 142.10 +1.04 +22.5 AutoZone N AZO 16 797.89 504.96 106 770.52 895 775.45 756.65 +5.18 +8.3tAvadelPh Q AVDL 11.93 4.25 68 4.39 1583 4.73 4.25 -.31 -46.5 Avalara n N AVLR 59.40 32.10 299 39.52 1139 43.62 38.35 +.27 -10.4 AvalonHld A AWX 20.20 1.83 319 4.31 1780 4.60 3.50 +.35 +115.5 AvalonBay N AVB 5.88 3.2 24 191.20 152.65 318 182.80 1900 184.32 180.27 -.40 +2.5 Avangrid n N AGR 1.76f 3.5 39 54.55 45.17 455 50.09 1532 50.77 49.46 -.33 -1.0 AvayaHl n N AVYA 20 23.76 19.08 1823 22.95 4227 23.25 21.88 +.97 +14.8 AveThera n Q ATXI 6.90 3.06 5 3.98 32 4.00 3.65 +.26 +9.9 AVEO Ph h Q AVEO 4.24 1.86 2379 2.62 8719 2.65 2.25 +.29 -6.1 AveryD N AVY 2.26 2.1 35 123.67 91.98 385 105.79 2381 108.22 104.59 -1.16 -7.9tAvianca N AVH .18e 3.3 9.76 5.51 119 5.51 814 5.97 5.50 -.27 -31.4 AviatNet rs Q AVNW 19.07 12.90 6 15.83 31 17.60 15.83 -1.02 +4.4 AvidBios rs Q CDMO 6.57 2.24 642 6.24 1508 6.36 5.37 +.75 +60.8 AvidTech Q AVID 7.65 3.99 112 5.83 698 5.95 5.49 +.37 +8.2 Avingr nrs Q AVGR 25.20 .95 740 1.39 2136 1.40 1.14 +.23 -80.9 AvinoSG g A ASM 1.80 .85 128 .99 569 1.04 .91 +.08 -26.1 AvisBudg Q CAR 11 50.88 30.67 1704 33.15 12218 35.48 32.96 -1.80 -24.5 Avista N AVA 1.49 2.9 29 52.91 47.50 163 51.53 1706 51.89 51.13 -.06 +.1 AvistaHl un Q AHPAU 10.45 10.00 10.25 0 10.25 10.25 -.15 -.5 AvistaHl n Q AHPA 10.20 9.28 71 10.10 3263 10.10 10.06 -.01 +1.8sAvnet Q AVT .76 1.6 12 49.33 35.67 488 48.42 4071 49.33 47.35 +.84 +22.2 Avon N AVP 20 2.99 1.38 1698 2.03 27848 2.11 1.93 -.01 -5.6 AvroBio n Q AVRO 44.01 26.51 26 39.31 207 41.49 37.55 -.69 +26.0 Aware Q AWRE 32 5.20 3.00 5 3.50 26 3.65 3.50 -.10 -22.2 Axalta N AXTA 75 38.20 28.04 2193 30.05 9627 30.51 29.55 +.02 -7.1tAxcelis rs Q ACLS 6 37.05 18.75 249 19.75 1903 19.91 18.75 +.55 -31.2 AXIS Cap N AXS 1.56 2.7 64.06 47.43 441 57.49 1835 57.52 56.11 +1.34 +14.4 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 8 25.17 41 25.17 24.72 +.45 -.2 AxisCap pfE N AXSpE 25.85 23.39 20 25.00 116 25.00 24.85 +.13 -.7 AxoGen Q AXGN 56.85 15.10 435 41.30 2359 41.88 37.40 +3.55 +45.9 AxonEntpr Q AAXN 76.45 20.57 446 65.55 2337 65.80 63.08 +1.40 +147.4 Axovant n Q AXON 27.98 1.02 532 2.30 5021 2.43 1.98 +.25 -56.4 AxsomeT n Q AXSM 6.45 2.05 67 2.58 537 2.60 2.30 +.13 -54.0 AytuBioS rs Q AYTU 136.40 3.86 33 4.41 192 4.80 4.15 -.13 -90.1 Azul n N AZUL 35.05 15.53 650 16.09 6949 18.96 15.99 -2.64 -32.5 AzurRx n Q AZRX 5.25 2.20 29 2.45 153 2.60 2.28 +.12 -32.6 AzurePwr n N AZRE 18.10 12.53 37 15.75 43 15.86 15.14 +.20 +10.9B -: B Comm Q BCOM 3.58e 20.49 6.27 9 9.81 34 9.90 6.87 +3.29 -46.7 B&G Foods N BGS 1.90 5.9 9 39.75 22.00 423 32.00 2490 33.00 31.20 -9.0 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 40 22.70 344 22.70 21.53 +1.25 +25.4 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 1 25.44 22 25.45 25.33 +.10 -2.2 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 8 25.27 41 25.29 25.03 +.23 -2.3 BRileyF27 n Q RILYG 25.90 24.49 7 24.95 25 25.05 24.90 +.15 -1.7sBRiley23 Q RILYH 1.84 7.1 25.90 25.07 12 25.92 85 25.95 25.55 +.35 +3.3 B2gold g A BTG 29 3.30 2.10 2508 2.33 14928 2.39 2.19 +.17 -24.8 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 2043 51.71 11352 53.08 51.64 -.72 +4.0 BB&T pfD N BBTpD 26.35 24.87 6 25.75 68 25.75 25.61 +.11 +1.1 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 34 25.15 156 25.20 25.10 +.02 -.4 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 8 25.15 93 25.15 25.01 +.10 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 8 25.10 82 25.10 24.93 +.08 -.2 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 15 26.25 105 26.32 26.06 +.11 -2.8tBBVABFrn N BFR .25e 2.6 27.45 9.60 644 9.50 2778 10.30 9.15 -.39 -62.3 BBX Cap n N BBX .03 .4 9 10.17 6.20 164 7.46 1039 7.64 7.38 -.08 -6.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 36 14.85 199 15.10 14.80 +2.4 BCE g N BCE 3.02 49.06 40.19 374 41.02 2666 41.72 40.92 -.52 -14.6 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 0 27.22 1 27.47 27.14 -.10 -1.1 BG Staffing A BGSF 1.20 4.3 32 29.59 14.26 181 27.69 633 29.40 27.07 -1.38 +73.7 BGC Ptrs Q BGCP .72 6.1 16.97 10.39 1217 11.87 10726 11.91 11.51 +.33 -21.4 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 20 25.46 69 25.47 25.40 +.06 -1.7 BHP BillLt N BHP 1.66e 3.4 52.62 39.92 1778 48.46 10988 48.68 47.24 +.54 +5.4 BHPBil plc N BBL 1.66e 3.9 47.92 34.96 943 42.81 5939 43.05 41.35 +.85 +6.2 BIO-key n Q BKYI 3.64 1.20 13 1.70 103 2.12 1.56 -.09 -4.0sBJsRest Q BJRI .44 .6 30 73.05 28.00 427 74.70 2595 74.85 66.40 +7.95 +105.2 BMC Stock Q BMCH 25 25.70 17.10 306 22.70 1826 23.15 22.40 +.25 -10.3 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 78 101.53 813 102.48 99.26 +1.75 +10.0 BOK 56 n Q BOKFL 1.34 5.3 26.09 24.47 5 25.08 40 25.22 24.92 +.12 -2.1 BOS Ltd Q BOSC 2.97 1.53 74 2.35 335 2.55 2.21 -.15 +7.2 BP MidPt n N BPMP 23.00 16.83 143 20.38 430 21.06 19.91 -.25 -.9 BP PLC N BP 2.38 5.5 23 47.83 33.90 7164 43.42 31284 43.70 42.16 +1.51 +3.3 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 147 29.10 745 29.86 28.85 +.15 +44.8 BRF SA N BRFS 15.50 4.65 1329 4.80 8123 5.14 4.71 -.38 -57.4 BRT N BRT .80f 6.2 11 14.20 7.63 19 13.00 130 13.41 12.92 -.09 +10.3 BSB Bcp Q BLMT 19 36.50 27.25 16 32.95 104 33.70 32.85 -.15 +12.6 BT Grp s N BT .99e 6.8 19.79 13.53 414 14.49 2576 14.87 14.46 -.03 -20.5 BWX Tech N BWXT .64 1.0 32 72.18 52.94 357 63.18 2345 64.68 62.53 +.20 +4.4 B&W Ent n N BW 7.66 1.30 492 1.40 2715 1.48 1.35 -.04 -75.4 BabShDHi N BGH 1.84 9.5 20.83 18.35 82 19.28 379 19.76 19.19 -.5sBadgerMtr s N BMI .60f 1.1 55 55.45 41.00 39 54.70 465 55.45 52.70 +2.10 +14.4 Baidu Q BIDU 8 284.22 207.74 2812 224.36 13270 226.37 218.93 +1.69 -4.2 BakHuGE n N BHGE .72f 2.2 38.10 25.53 1728 32.78 14798 32.92 31.33 +1.77 +3.6sBalchem Q BCPC .42f .4 46 105.30 70.23 65 105.95 400 106.13 102.18 +1.00 +31.5 BallCorp s N BLL .40 1.0 21 43.24 34.71 1416 41.09 10091 41.30 40.39 +.43 +8.6 Ballanty A BTN 6.70 3.95 2 4.40 32 5.05 4.35 -.70 -5.4 BallardPw Q BLDP 5.94 2.57 539 2.99 2133 3.18 2.98 -.05 -32.2 BanColum N CIB 1.27e 2.9 51.38 36.38 1123 44.53 2842 44.94 43.38 +12.3 BancCalif N BANC .52 2.6 15 23.40 17.10 231 19.90 1468 20.25 19.73 +.05 -3.6 BcCalif pfE N BANCpE 28.59 24.70 5 26.66 29 26.66 26.28 +.30 +.9 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 5 26.32 47 26.44 26.21 +.12 -.9 BncFstOK s Q BANF .84 1.3 21 65.70 48.35 19 64.10 171 65.25 63.15 +.35 +25.3 BcBilVArg N BBVA .27e 4.2 9.54 6.00 2929 6.37 14790 6.43 6.15 +.15 -25.1 BcoBrades s N BBDO .02r .4 11.90 5.49 3 6.00 51 6.57 5.85 -.62 -28.8 BcoBrad s N BBD .06a .9 11.98 6.53 9614 6.91 64736 7.27 6.74 -.38 -25.8tBcoLatin N BLX 1.54 7.1 12 30.50 21.75 99 21.66 561 22.51 21.46 -.75 -19.5tBcoMacro N BMA 5 136.10 44.47 543 44.70 2232 48.22 43.40 -2.11 -61.4 BcoSantSA N SAN .21e 4.2 7.57 4.88 3503 5.06 25595 5.14 4.98 +.06 -22.6 BcoSBrasil N BSBR .29e 3.5 5 12.11 7.20 1173 8.27 9232 8.87 8.17 -.55 -14.5 BcSanChile N BSAC .85e 2.8 35.09 26.41 379 30.88 1407 31.00 30.45 +.20 -1.2 BcoChile N BCH 2.12e 2.4 104.17 77.86 37 89.02 218 90.26 87.03 -.61 -5.7 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 16.20 10 16.25 15.65 +.55 +9.8 BncpBnk lf Q TBBK 12.00 7.54 211 9.82 731 9.90 9.53 +.20 -.6 BcpSouth N BXS .68f 2.0 35.55 27.20 573 34.50 3623 35.40 34.25 -.05 +9.7 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 15 16.95 45 17.10 16.90 -.10 -2.5 BancrftFd A BCV 1.16e 5.2 24.19 19.66 14 22.47 63 22.59 22.29 +.07 +3.3sBandwith n Q BAND 37 45.22 18.05 279 45.13 844 45.22 43.84 +.38 +95.2 BankOZK Q OZK .80f 2.0 12 53.70 38.43 476 40.55 2688 41.73 40.37 -.24 -16.3 BkofAm N BAC .60f 1.9 16 33.05 22.75 43576 30.89 214410 31.25 30.65 +.15 +4.6 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 3 24.53 16 24.77 24.39 +.01 +5.0 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 3 24.14 33 24.22 24.05 +.00 +1.3 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 2 1295.70 30 1303.85 1288.00 +2.52 -1.8 BkAm pfW N BACpW 1.66 6.4 27.53 25.82 56 25.88 389 25.93 25.83 -4.7 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 29 26.19 579 26.19 26.08 +.09 -3.1 BkAm pfA N BACpA 27.51 25.25 195 26.00 598 26.03 25.90 +.04 -4.4 BkAm pfC N BACpC 27.83 25.41 68 26.28 243 26.28 26.07 +.20 -4.2 BkAML pfL N BMLpL 1.02 4.3 24.47 22.14 20 23.66 259 23.97 23.66 -.24 +.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 25, 2018

PAGE 36

BkAML pfH N BMLpH .77 3.5 22.80 20.09 45 22.08 138 22.18 22.00 -.08 +2.2 BkAML pfG N BMLpG .77 3.5 22.83 20.31 1 22.11 25 22.25 22.04 +.01 +2.1 Bk of But n N NTB 1.28 2.4 17 53.63 31.36 116 52.44 735 53.61 52.19 -.99 +44.5 BkCmcCA Q BOCH .16 1.3 16 13.21 10.00 24 12.75 187 13.20 12.65 +10.9 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 97 83.77 635 85.89 83.34 -.16 -2.3 BankMarin Q BMRC 1.28f 1.4 24 90.85 62.38 10 89.30 51 89.85 86.80 +2.00 +31.3 BkMont g N BMO 3.84e 84.71 71.37 372 81.45 2394 82.13 80.84 +.39 +1.8 BkMont36 n Q BMLP 3.43e 6.5 53.32 43.00 0 53.04 1 53.04 52.97 +1.16 +11.1 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 2834 52.56 17633 52.81 51.64 +.87 -2.4 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 17 25.41 182 25.42 25.25 +.12 +1.1 BkNova g N BNS 3.28f 9 66.78 55.85 417 59.74 2823 60.03 59.28 +.45 -7.4 BkPrince n Q BPRN 35.45 29.43 12 33.27 38 33.94 32.91 +.14 -3.1 BankSC Q BKSC .60 3.0 19 22.50 15.77 3 20.10 14 20.83 20.05 +.15 +14.5 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.97 3 16.00 15.67 +.30 +7.0 BankFncl Q BFIN .36f 2.2 24 18.62 14.79 31 16.14 157 16.37 15.96 +.14 +5.2 BankUtd N BKU .84 2.1 13 44.97 30.37 303 40.01 2213 41.13 39.93 -.41 -1.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 2 31.18 31 31.40 30.99 -.30 -9.2sBanner Cp Q BANR 1.40a 2.1 20 67.11 52.20 168 65.42 808 67.11 65.39 -.71 +18.7 Baozun n Q BZUN 67.41 25.74 1786 53.66 9431 57.51 51.22 +2.96 +70.0 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 13 30.12 88 30.25 29.67 +.24 +11.5 Br iPthCrd N OILB 74.18 46.29 2 70.74 10 71.28 67.25 +3.55 +19.6 BarcSPVeq N VQT 181.89 146.53 0 169.45 4 171.57 168.28 +2.01 +7.0 BarSelMLP N ATMP 1.17e 5.3 22.97 17.78 268 22.20 943 22.64 22.06 +.30 +7.0 BiP Cmdty N DJP 25.80 22.07 215 23.20 1450 23.35 23.01 +.01 -5.0 BarcGsci36 N GSP 17.81 12.94 8 16.65 39 16.75 16.15 +.43 +7.1 BrcEnEu n N FLEU 180.26 132.92 0 142.96 55 143.35 139.12 +10.04 -10.2 BiP Cocoa N NIB 35.77 21.73 40 27.49 242 27.66 24.63 +2.76 +20.4 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 58 26.67 468 26.73 26.55 +.07 BiPTrLBear Q DLBS 22.73 13.54 19.05 13 19.75 19.05 -.91 +16.6 BiP10yTBear Q DTYS 24.96 13.93 12 21.65 60 21.98 21.45 -.43 +18.6 BiPTrSteep Q STPP 35.49 29.08 0 29.33 0 29.33 29.33 -.28 -4.6sBiPUrFlat Q FLAT 65.13 60.23 65.13 0 65.13 65.13 +1.52 +5.5 BiP2yrTBear Q DTUS 40.29 29.63 0 39.95 2 40.00 38.60 +.28 +14.1sBarcCAPE N CAPE 129.04 106.78 3 129.20 8 129.29 128.12 +1.48 +10.9 BiPSPMLP N IMLP 1.22e 6.3 19.89 15.44 19.47 196 19.55 19.40 +.48 +8.3 Barclay N BCS .15e 1.6 12.55 9.25 1346 9.58 7190 9.77 9.55 +.04 -12.1 iPthNtGs n N GAZB 47.02 36.56 40.16 0 40.16 40.16 +.28 -1.7 BiP SPVix N XVZ 24.00 17.32 1 18.92 1 18.92 18.65 -.13 -17.5 BrVxMdT rs N VXZ 23.35 16.42 32 17.36 479 17.56 17.12 -.12 -.8 B iPVxST rs N VXX 56.50 25.59 29745 28.80 152985 29.62 28.37 -.60 +3.2 BarIvrsUST Q TAPR 30.68 19.30 3 25.60 13 26.34 25.25 -1.02 +16.5 Barings N BBDC 1.20 11.5 12.19 7.57 178 10.40 1873 10.55 10.35 -.12 +29.1 BaringsCp s N MCI 1.20 7.8 16.36 14.70 9 15.42 111 15.60 15.32 +.07 +1.0 BaringsPt N MPV 1.08 7.3 15.65 13.94 5 14.77 70 14.95 14.57 +.02 +4.8 BarHilc n Q BHAC 12.00 10.30 10.72 +2.7 BarHilc rt Q BHACR .45 .10 .24 32 .24 .16 -.00 +49.4 BarHilc wt Q BHACW .26 .03 .22 +211.4 B&N Ed n N BNED .60 11.5 19 9.10 4.99 1076 5.24 3666 6.66 5.23 -1.18 -36.4 BarnesNob N BKS .60 11.0 8.00 4.10 1024 5.45 3266 6.05 5.38 -.55 -18.7 Barnes N B .64 .9 63 72.87 52.42 120 68.47 807 69.52 67.51 +.89 +8.2 Barnwell A BRN 2.95 1.62 4 1.98 33 1.99 1.84 +.04 -4.8 BarrettB lf Q BBSI 1.00 1.3 32 98.76 48.11 39 76.00 188 77.89 73.16 +.72 +17.8 BarrickG N ABX .12 1.1 58 18.35 9.72 14791 10.46 63291 10.65 10.03 +.44 -27.7 BasicEn n N BAS 26.75 7.43 189 9.11 1069 9.55 8.82 +.28 -61.2 BassettF Q BSET .50f 2.1 37 41.30 23.05 54 24.00 190 24.80 23.20 +.90 -36.2 BauschHl N BHC 6 27.79 10.94 3166 22.93 17667 23.55 21.82 +1.04 +10.3 Baxter s N BAX .76 1.1 34 76.51 60.53 2232 72.35 14656 72.76 71.23 +.31 +11.9 BayCom n Q BCML 58 26.94 22.50 32 26.23 154 26.93 25.60 -.41 +13.5 BaytexE g N BTE 6 4.85 2.30 2965 3.31 14605 3.44 2.79 +.53 +10.3 BeacnRfg Q BECN 21 66.48 35.04 519 38.46 6224 40.87 38.01 -.20 -39.7 BeasleyB Q BBGI .20 3.0 2 14.40 6.00 161 6.65 342 7.00 6.50 -.05 -50.4 BeazerHm N BZH 14 23.24 12.19 439 12.66 2930 13.97 12.63 -.18 -34.1sBectDck N BDX 3.00 1.2 254.99 191.53 448 255.40 2881 255.80 249.04 +2.28 +19.3sBectDk pfA N BDXA 64.86 54.18 13 64.41 407 64.95 62.80 +.57 +11.2 BedBath Q BBBY .64 3.4 7 29.63 16.52 3400 18.96 15405 18.98 17.96 +.57 -13.8 BeiGene n Q BGNE 220.10 65.67 143 171.63 1090 172.91 156.94 +14.31 +75.6 BelFuse A Q BELFA .24 1.0 25 29.90 15.24 24.40 9 25.79 23.50 +2.15 +11.8 BelFuseB Q BELFB .28 1.0 27 33.45 17.10 16 27.70 124 27.90 25.65 +1.55 +10.0 Belden N BDC .20 .3 14 87.15 53.65 313 73.49 1898 73.76 68.50 +4.06 -4.8 Belden pfB N BDCpB 114.45 74.97 5 97.83 455 98.03 92.43 +4.35 -5.1 Belltrx g rs N BXE 1 3.10 .84 17 .98 308 1.01 .91 +.07 -43.0 Belleroph n Q BLPH 3.30 .47 417 .83 6035 .96 .81 +.05 -67.6 BellicumP Q BLCM 13.30 5.02 352 6.98 1753 7.04 6.47 +.47 -17.0sBelmond N BEL 16.55 10.30 575 16.10 3673 16.55 15.85 +.05 +31.4 Bemis N BMS 1.24 2.5 21 53.00 40.60 1170 50.24 3788 50.25 48.96 +.45 +5.1 BenchElec N BHE .60 2.3 38 35.80 23.98 475 25.90 1913 26.50 25.60 +.20 -11.0 BenefBncp Q BNCL .24a 1.4 18.60 14.45 163 17.65 1820 18.00 17.50 -.05 +7.3sBenetfoc Q BNFT 41.65 21.75 319 42.45 1042 42.50 36.35 +5.55 +57.2 Benitec wt Q BNTCW .47 .11 .45 +12.5 BenitecB n Q BNTC 4.90 1.85 6 2.70 33 2.80 2.54 +.02 -8.8 Berkley N WRB 1.52e 1.9 15 79.74 62.00 159 78.11 1144 78.43 76.85 +.67 +9.0 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 11 24.70 36 24.80 24.64 +.06 -2.1 Berkly pfC N WRBpC 27.00 24.45 8 25.05 38 25.21 25.04 -.02 -4.3 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 16 24.87 71 24.89 24.62 +.07 -4.1 BerkHa A N BRK/A 25 326350.03 259040.00 0 312850.03 1 315600.00 311710.03 -614.98 +5.1 BerkH B N BRK/B 28 217.62 172.61 2335 207.98 13352 209.54 206.66 -.16 +4.9 BerkHBcp N BHLB .88 2.1 19 44.25 32.95 215 42.45 877 42.90 41.45 +.80 +16.0sBerryPet n Q BRY 14.10 11.71 1284 15.46 5535 16.26 12.80 +2.62 +16.7 BerryPlas N BERY 17 61.71 45.24 803 46.25 5876 46.68 45.47 +.43 -21.2sBestBuy N BBY 1.80f 2.2 29 84.37 51.61 4138 82.08 19343 84.37 78.28 +3.60 +19.9tBest Inc n N BSTI 13.54 7.35 1332 7.90 6762 8.00 7.35 +.25 -12.0tBeyondsp n Q BYSI 42.49 19.15 3 23.00 20 23.23 19.15 +3.48 -20.9 Big 5Sprt Q BGFV .60 10.4 6 9.75 5.05 316 5.75 1608 6.20 5.60 -.10 -24.3 BigLots N BIG 1.20 2.4 16 64.42 36.20 1495 50.13 5402 50.23 48.06 +2.11 -10.7 BigRock rt Q BRPAR .74 .29 8 .40 108 .40 .40 +.01 +8.1 BigRock un Q BRPAU 11.00 9.99 10.70 1 10.70 10.70 +4.5 Biglari B N BH 5 269.58 176.19 4 195.64 22 203.50 193.90 -4.43 -22.3 Biglari A N BH/A 1036.79 935.00 960.20 1 990.00 956.11 -9.87 Bilibili n Q BILI 39 22.70 9.09 3984 10.91 23875 12.43 10.41 +.21 -2.9 BioRadA N BIO 25 345.15 210.57 77 318.76 525 321.72 311.45 +2.20 +33.6sBioTechne Q TECH 1.28 .7 57 188.43 117.42 176 188.25 1002 189.33 179.86 +7.75 +45.3 BioDlvry lf Q BDSI 3.30 1.70 141 2.68 1015 2.90 2.65 -.18 -9.3 BioHiTch n Q BHTG 5.76 2.68 26 3.99 66 4.19 3.94 -.17 -12.3sBioLifeSol Q BLFS 26.35 4.30 445 25.48 2825 26.35 19.85 +5.73 +324.6 BioLneRx h Q BLRX 1.34 .78 215 .89 1387 .91 .87 +.00 -18.6 BioXcelT n Q BTAI 14.79 6.76 48 7.97 133 8.51 7.51 -.17 -27.7 BioanlySys Q BASI 33 2.95 1.37 34 1.67 74 1.85 1.50 +.07 -31.8 Bioblast rs Q ORPN 5.99 1.03 48 1.22 349 1.34 1.04 +.11 -46.6 Biocept rs Q BIOC 44.10 2.86 463 3.21 1284 3.60 2.91 -.19 -84.6 Biocryst Q BCRX 7.49 3.95 683 7.22 3083 7.43 6.91 +.12 +47.0 Biofront n Q BFRA 32 17.98 11.25 27 14.17 41 14.50 13.80 +.79 +16.3 Biogen Q BIIB 21 388.67 249.17 620 342.33 3704 347.56 339.24 -2.89 +7.5 BiohvnPh n N BHVN 44.28 16.50 214 35.62 1057 36.45 33.42 +.76 +32.0 BioMarin Q BMRN 106.20 75.81 752 98.76 4900 101.94 97.55 -2.25 +10.8 Biomeri n Q BMRA 9.32 2.58 29 3.75 52 3.94 3.60 +.13 +.3stBionano un Q BNGOU 6.79 5.70 30 6.36 376 6.79 5.70 +3.3 BiondVax n Q BVXV 8.60 4.60 3 5.55 57 5.99 5.45 -.15 +3.5 BioPhrmX A BPMX .39 .10 3285 .15 23667 .17 .13 -.01 +38.2 BioScrip Q BIOS 3.26 1.80 488 2.90 2030 2.99 2.84 -.05 -.3 BioSpecif Q BSTC 31 54.50 38.05 20 51.78 121 53.29 50.24 -.13 +19.5 BiostrPh rs Q BSPM 5.97 1.18 12 1.98 133 2.15 1.90 +11.9sBioTelem Q BEAT 59.50 23.30 245 59.05 1363 59.50 55.92 +2.10 +97.5 BioTime A BTX 3 3.16 1.98 246 2.56 1430 2.59 2.36 +.11 +19.1 BirksGrp A BGI 2.77 1.01 4 1.59 39 1.65 1.54 +.05 +22.3 BisnCap n Q BCAC 10.17 9.67 10.10 28 10.10 10.06 +2.3 BisnCap rt Q BCACR .52 .25 .49 0 .49 .48 +.09 +29.3 BitautoH N BITA 11 54.42 18.47 482 21.84 4809 22.90 19.79 +1.75 -31.3 BlackBox Q BBOX .48 38.7 4.15 .75 1020 1.24 7427 2.05 1.17 -.40 -65.1 BlkHillsCp N BKH 1.90 3.1 18 70.97 50.49 301 60.70 1549 61.38 60.19 -.53 +1.0 BlkHCp un N BKHU 77.25 56.40 101 65.24 102 66.37 65.24 -.44 -1.3 BlKnight n N BKI 49 56.45 42.70 406 53.45 3895 53.78 52.35 +.80 +21.1 BlRidgAc n Q BRAC 9.88 9.52 9.80 50 9.80 9.79 -.02 +1.6 BlRidgAc rt Q BRACR .43 .22 3 .37 3 .37 .37 -.03 +32.1 BlkStMin n N BSM 1.35f 7.2 31 19.29 16.30 55 18.67 473 18.73 18.39 +.20 +4.1sBlackLin n Q BL 51.18 28.91 776 51.49 3493 51.95 46.31 +4.93 +57.0 BlkRkCap Q BKCC .72 11.7 88 7.57 5.48 183 6.14 893 6.21 6.12 +.03 -1.4 BlTCP Cap Q TCPC 1.44 9.8 11 16.82 13.72 222 14.68 1023 14.84 14.64 -.12 -3.9 Blckbaud Q BLKB .48 .5 68 120.35 81.64 294 102.40 976 103.95 96.50 +4.71 +8.4 BlackBerry N BB 14.55 9.07 5283 10.60 17657 10.65 10.04 +.53 -5.1 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 581 477.51 2893 479.75 470.08 +3.36 -7.0tBlrk22Gl n N BGIO 10.20 8.80 117 8.95 692 8.95 8.80 +.08 -8.7 BlkBldAm N BBN 1.58 7.2 23.96 21.26 131 21.98 551 22.15 21.87 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 4 14.83 54 14.85 14.78 +.02 +1.9tBlkCAIT N BFZ .87 6.8 14.71 12.65 95 12.69 429 12.77 12.65 -.01 -7.9 BlkCorBd N BHK .78 6.1 14.26 12.63 70 12.89 521 13.00 12.84 +.02 -8.2 BlkCpHiY N HYT .84 7.9 11.47 10.41 253 10.68 1202 10.69 10.59 +.09 -2.4 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 217 12.40 1098 12.45 12.32 +.08 -6.9 BlkDbtStr rs N DSU .82 7.2 11.86 11.11 156 11.41 476 11.41 11.25 +.15 -2.5 BlkEngyRs N BGR 1.32 9.0 15.77 12.32 60 14.60 342 14.73 14.25 +.38 +3.0sBlkEnhC&I N CII 1.20 7.0 17.23 14.74 60 17.18 401 17.23 17.05 +.05 +4.9 BlkEEqDv N BDJ .56 5.9 9.65 8.03 181 9.49 1127 9.51 9.41 +.05 +2.8 BlEnhGvIn N EGF .66 5.1 14.14 12.69 0 13.01 34 13.14 12.89 +.18 -2.9 BlkFltRtInc N FRA .81 5.9 14.63 13.69 71 13.80 534 13.96 13.80 -.08 +.1 BlkFloatR N BGT .70 5.3 14.33 13.02 37 13.17 280 13.27 13.16 -.05 -5.4 BlkFL2020 N BFO .37 2.6 15.15 13.46 14.20 103 14.26 14.14 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.32 165 11.24 1319 11.35 11.23 +.02 -10.2sBlkHlthSci N BME 2.40 5.9 41.54 32.81 23 41.01 117 41.54 39.91 -.48 +12.4 BlkIT N BKT .37 6.5 6.40 5.70 131 5.76 407 5.81 5.76 -.02 -6.6 BlkIntlG&I N BGY .59 10.2 6.85 5.63 302 5.77 1187 5.84 5.74 +.03 -11.5 BlkIQM N BKN .74a 5.2 15.54 13.49 28 14.16 115 14.16 14.00 +.19 -5.1 BlkLtdD N BLW .95 6.3 16.30 14.77 100 14.99 396 15.00 14.91 +.07 -5.7 BlkLTMu N BTA .65a 5.7 12.54 11.09 37 11.46 164 11.50 11.33 +.12 -4.5 BlkMultSec N BIT 1.40a 7.9 18.77 16.56 62 17.63 388 17.74 17.50 +.13 -2.9 BlkMuIntD N MUI .59a 4.5 14.41 12.92 69 13.24 314 13.30 13.15 -4.9 BlkMuNYInt N MNE .69 5.4 14.43 12.51 26 12.74 81 12.89 12.63 -6.4 BlkMunihCA N MUC .64 4.9 15.19 12.99 99 13.15 471 13.21 13.06 -.05 -7.4 BlkMunHIQ N MFL .86 6.7 15.29 12.64 47 12.73 339 12.77 12.66 +.01 -12.9 BlMunhNYQ N MHN .61a 4.9 14.58 12.30 41 12.34 315 12.40 12.30 +.01 -7.8tBlMunhNJQ N MUJ .71a 5.5 14.93 12.88 26 12.96 269 12.97 12.88 +.04 -10.4 BlkMunihQ N MUS .81 6.8 14.22 11.92 20 11.99 108 12.09 11.95 -.10 -10.4 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 22 12.19 179 12.27 12.15 -.02 -12.4 BlMunyCAQ N MCA .88 6.6 15.69 13.18 73 13.36 434 13.44 13.33 -.03 -8.9 BlkMunyInv N MYF .97 7.0 16.19 13.58 33 13.95 157 13.98 13.85 +.10 -6.1 BlkMunyIQ N MFT .85 6.6 15.32 12.74 7 12.96 118 13.11 12.85 -.08 -7.0 BlkMYMIQ N MIY .83 6.5 14.35 12.77 51 12.85 145 12.86 12.80 +.04 -8.2 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 62 11.85 293 11.93 11.83 -8.3tBlkMunyPaQ N MPA .86 6.5 14.76 13.14 14 13.17 88 13.25 13.14 -.01 -8.2 BlMunyQlty N MQY .96 7.0 16.09 13.66 44 13.78 243 13.89 13.73 -.07 -9.2 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 161 12.40 1014 12.47 12.38 -.02 -10.2 BlkMuniast N MUA .65a 4.9 15.84 13.04 53 13.33 199 13.41 13.30 +.02 -11.0 Blk2018 N BPK .06 .4 15.05 14.71 9 15.00 191 15.01 14.99 +1.6 BlkMu2020 N BKK .47a 3.1 15.82 14.92 40 14.96 252 15.05 14.95 -.05 -.3 BlkMuBdT N BBK .76a 5.3 16.14 13.95 14 14.28 120 14.38 14.15 +.03 -5.7 BlkMuIIQ N BAF .82 6.1 15.58 13.32 7 13.54 58 13.57 13.46 +.06 -8.6 BlkMunIIT N BBF .87 6.2 15.80 12.75 26 14.05 186 14.17 13.85 +.19 +.2 BlkMuIQT N BYM .86 6.6 15.24 12.92 47 13.16 187 13.18 13.06 +.11 -7.3 BlkMuIT N BFK .78 6.0 14.72 12.64 55 13.02 320 13.12 13.01 -.02 -7.6 BlkMuTTT N BTT .86a 4.0 23.13 20.98 60 21.37 460 21.42 21.26 +.07 -4.3tBlkMunienh N MEN .73a 7.0 12.27 10.32 68 10.39 327 10.42 10.32 +.02 -10.9 BlkMunihld N MHD .89a 5.8 17.98 14.90 22 15.29 98 15.43 15.26 -.08 -7.4 BlkMunihd2 N MUH .81a 5.7 16.04 13.58 33 14.15 90 14.30 14.10 -.11 -4.3 BlkMuniv2 N MVT .88a 6.3 15.91 13.84 40 13.90 176 13.99 13.87 -.08 -10.0 BlMunyldCA N MYC .74a 5.8 15.65 13.09 55 13.39 248 13.49 13.35 -9.5 BlkMuniyld N MYD .80a 5.8 15.58 13.04 48 13.87 444 13.90 13.69 +.11 -4.5tBlkMunyNJ N MYJ .90 6.7 17.05 13.41 42 13.45 240 13.53 13.41 -14.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 38 12.05 211 12.10 12.01 -.01 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.80 22 14.83 14.80 -.04 +.7 BlkNYMB N BQH .74 5.7 15.65 12.94 5 13.02 33 13.09 12.95 -.02 -11.5 BlkNYIQT N BSE .69 5.5 13.69 12.14 12 12.64 63 12.66 12.56 +.04 -4.0tBlkNYIT N BNY .83 6.7 15.44 12.40 36 12.44 103 12.50 12.38 -.02 -13.0 BlkRsCmdy N BCX .79 8.8 10.50 8.22 203 8.90 1284 8.90 8.67 +.26 -8.9 BlkSciTch N BST 1.20 3.5 35.83 22.97 51 34.38 380 34.50 33.30 +.76 +28.8 BlkStMT N BSD .78a 6.2 15.61 12.41 13 12.61 86 12.66 12.56 -.01 -7.8 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 21 20.64 137 20.97 20.56 +.06 -4.5 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 47 18.05 175 18.22 17.93 -.03 +.3 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 98 15.93 476 16.16 15.90 -.12 +1.4 Blackstone N BX 2.70e 7.4 13 37.52 29.58 2421 36.70 16665 37.17 36.25 +.50 +14.6sBlkstnMtg N BXMT 2.48 7.3 13 34.18 29.51 542 33.90 3297 34.18 33.70 +.10 +5.3 BlkLSCrInc N BGX 1.18 7.0 17.05 15.60 29 16.72 168 16.92 16.69 +.10 +5.0 BlinkCh n Q BLNK 8.65 1.28 196 3.19 1316 3.48 2.97 -.21 +2.2 BlockHR N HRB 1.00 3.8 9 30.62 22.45 2202 26.47 11906 26.89 26.22 +.05 +1.0 BlonderT A BDR 2.20 .38 98 1.50 422 1.50 1.25 +.24 +147.5 BloominBr Q BLMN .36 1.9 15 25.00 16.11 814 19.10 3896 19.61 18.94 -.38 -10.5 Blucora Q BCOR 40.60 19.05 330 36.10 1536 36.60 34.40 +1.55 +63.3 BlueAprn n N APRN 6.25 1.72 1492 2.23 9279 2.32 2.15 +.04 -44.7 BlueBird Q BLBD 10 24.99 15.66 65 22.25 375 22.65 21.50 +.40 +11.8tBlueCapRe N BCRH 1.20 12.1 20.05 9.10 85 9.90 242 10.35 9.10 -.20 -17.8sBlueHBcp Q BHBK .80 3.4 30 23.70 17.85 57 23.75 427 23.90 22.40 +1.15 +18.2 BluebBio Q BLUE 236.17 91.15 260 158.20 1583 164.45 155.10 +.20 -11.2 BluegVac n N BXG .60 3.1 26.22 13.00 52 19.46 348 20.59 19.20 -.69 +6.6tBlueknEP Q BKEP .32m 12.3 6.05 2.55 219 2.60 1673 2.75 2.55 -.05 -49.0 Bluekn pf Q BKEPP .72 10.6 8.05 5.99 3 6.75 136 6.88 6.66 -.06 -13.1 BlueLinx rs N BXC 11 46.42 7.57 82 36.51 553 37.85 34.25 +1.93 +274.1 BlueprtM n Q BPMC 109.00 41.41 331 69.08 1118 72.49 68.25 -.61 -8.4 BluerkRsd A BRG 1.16 11.7 11.81 7.02 77 9.92 623 9.97 9.74 +.14 -1.9 BluerkRs pf A BRGpA 2.06 8.0 27.00 24.53 2 25.90 11 26.00 25.75 -.10 -1.8 BluerkR pfD A BRGpD 1.78 7.3 25.92 20.84 1 24.24 15 24.61 23.74 +.54 -3.8 BluerkR pfC A BRGpC 1.91 7.4 26.50 22.48 3 25.74 18 26.02 25.05 +.44 +1.1 Boeing N BA 6.84 2.0 33 374.48 234.29 1954 349.38 12789 355.87 345.46 +2.98 +18.5 BofI Hld s Q BOFI 16 45.18 24.20 468 37.87 1935 38.99 37.22 +.20 +26.7 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 2 25.95 8 25.95 25.75 +.15 +.5 Boingo Q WIFI 33.20 19.07 191 31.77 1350 32.81 30.76 +.75 +41.2 BoiseCasc N BCC .28 .6 16 49.30 28.00 237 45.30 1546 47.15 44.75 -.50 +13.5 Bojangles n Q BOJA 9 16.20 11.35 170 14.75 801 14.95 14.35 +.20 +25.0 BonanzaCE N BCEI 40.38 23.33 240 32.23 1241 33.67 31.48 +.36 +16.8 BonsoElec Q BNSO 5.04 1.96 3 3.33 11 3.35 3.02 +.05 +35.9 BookingHl Q BKNG 27 2228.99 1630.56 411 1903.34 2502 1930.00 1840.64 +62.66 +9.5 BootBarn N BOOT 13 28.30 7.37 513 26.68 2311 28.23 25.66 -.41 +60.6sBoozAllnH N BAH .76 1.5 24 50.72 33.44 473 50.35 3537 50.72 49.42 +.61 +32.0 BorgWarn N BWA .68 1.5 12 58.22 42.06 1692 44.41 10297 46.43 43.57 -.87 -13.1 BorqsTch Q BRQS 77 10.00 4.00 0 4.60 4 4.95 4.50 +.10 -15.6 BostBeer N SAM 38 329.95 144.60 83 312.45 452 318.90 290.00 +21.35 +63.5 BosOma n Q BOMN 35.49 13.65 22 22.52 159 22.66 19.85 +2.12 -30.5 BostPrv Q BPFH .48 3.4 18 17.85 13.78 380 14.20 1983 14.35 13.83 +.25 -8.1sBostProp N BXP 3.20 2.5 31 132.82 111.57 802 129.04 3360 132.82 127.96 -3.11 -.8 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 17 24.68 42 25.00 24.42 +.13 -2.3 BostonSci N BSX 27 37.30 24.54 5511 34.72 25919 34.86 34.08 +.31 +40.1sBttmlnT Q EPAY 88 63.88 28.20 207 63.95 1388 64.12 60.22 +3.13 +84.4 BldrG&IFd N BIF .11a 1.0 11.84 9.72 87 11.16 558 11.25 11.10 -.01 +.6 BovieMed A BVX 5.49 2.20 112 4.94 532 5.11 4.65 +.08 +90.0 BowlA A BWL/A .68 4.5 42 16.64 13.61 14.98 1 14.98 14.55 -.02 -.1 Box Inc n N BOX 29.79 17.25 3283 26.63 11918 26.70 24.47 +2.06 +26.1 Boxlight n Q BOXL 17.40 3.00 103 3.56 594 4.23 3.50 -.42 -38.5 BoydGm N BYD .20 24 40.44 24.53 448 36.88 3257 37.39 35.83 +1.08 +5.2 BradyCp N BRC .83 2.1 25 40.90 32.45 396 39.70 1518 39.78 38.05 +1.50 +4.7 BraemHot N BHR .64 5.8 9 12.10 8.44 130 11.00 692 11.04 10.63 +.07 +13.1 Brainstorm Q BCLI 5.35 2.88 107 3.95 394 4.21 3.75 +.18 +.8 Brandyw N BDN .72 4.3 20 18.69 15.21 993 16.69 4176 17.00 16.54 -.22 -8.2 BrasilAgro N LND 4.55 3.21 4 3.50 101 3.61 3.41 -.07 -.1 Braskem N BAK .78e 2.7 33.73 21.32 215 28.92 1372 29.09 27.33 +.23 +10.1 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 30 35.35 136 36.25 35.30 -.30 +1.0 Bridglne rs Q BLIN 4.45 .79 71 .90 528 .96 .85 -.02 -62.9sBridgptEd N BPI 19 13.63 5.31 145 12.75 1181 13.63 12.68 -.41 +53.6tBridgBcs n Q BWB 13.87 12.29 25 12.76 123 12.88 12.29 +.40 +1.1 BridgfdFds Q BRID 13 21.55 11.05 0 13.54 7 14.50 13.49 -.60 +7.9 BrigStrat N BGG .56 2.7 12 27.34 16.26 291 20.59 2641 21.37 20.12 +.47 -18.8sBrightHrz N BFAM 54 117.50 77.69 151 117.28 1011 117.74 115.90 +1.16 +24.8 BrghtSch n N BEDU 95 28.18 10.80 216 12.38 912 13.71 12.00 +.35 -33.7 BrghtSph N BSIG 16.31 11.89 370 12.50 1918 12.80 12.35 -.04 -22.8 Brightcove Q BCOV 10.75 6.30 165 8.20 669 8.30 8.05 +.08 +15.5 BrghtFn n Q BHF 67.55 39.24 346 41.37 3457 42.55 40.92 -.11 -29.5 Brinker N EAT 1.52 3.5 14 54.14 29.50 894 43.89 3767 45.77 42.79 -.11 +13.0 Brinks N BCO .60 .8 88.10 67.58 156 77.85 933 79.32 77.40 +.40 -1.1 BrMySq N BMY 1.60 2.7 59 70.05 49.96 4576 59.97 25143 61.11 59.64 -.92 -2.1 BristowGp N BRS .28 2.5 18.91 7.48 392 11.16 2345 11.27 10.45 +.66 -17.1 BritATob s N BTI 2.24e 4.5 71.45 48.00 1184 50.28 5247 54.19 50.19 -3.41 -24.9 BrixmorP N BRX 1.10 6.0 15 19.81 13.74 614 18.29 7031 18.71 18.04 -.02 -2.0 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 2054 209.00 17999 211.71 204.68 -.27 -18.6sBroadrdgF N BR 1.94f 1.4 39 134.64 76.06 371 134.33 2966 134.68 131.63 +1.10 +48.3 BroadVis Q BVSN 4.50 1.75 0 1.77 10 1.86 1.75 -.13 -50.9 BrdwyFn h Q BYFC 2.60 1.38 2 1.58 150 1.60 1.45 -.02 -33.1tBroadwdE Q BWEN 4.11 2.08 34 2.08 166 2.25 2.06 -.04 -23.5 Brookdale N BKD 12.19 6.28 3113 8.99 14490 9.23 8.04 +.85 -7.3 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 570 43.20 4624 44.20 42.43 -.78 -.8sBrookBus n N BBU .25 .6 43.87 29.00 32 44.73 109 44.73 40.76 +4.25 +29.6 BrkfDtla pf N DTLAp 1.91 8.5 31.31 22.08 18 22.53 46 22.99 22.23 -.27 -21.8 BrkGblInf N INF 1.40 11.0 13.87 11.02 36 12.76 256 12.91 12.69 -.07 -1.3 BrkfInfra s N BIP 1.88 4.7 29 46.88 37.27 174 40.40 800 40.68 39.86 +.33 -9.8 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 10172 19.66 23618 20.42 19.26 -.43 -11.3 BrkRlAs n N RA .20p 24.36 21.06 78 23.34 622 23.46 23.21 +.13 -.1 BrkfReEn N BEP 1.96 6.1 36.00 29.57 111 31.89 583 32.06 31.31 +.49 -8.7 BrklneB Q BRKL .40 2.2 20 19.35 13.63 282 18.20 1702 18.35 17.85 +.20 +15.9 BrooksAuto Q BRKS .40 1.3 30 36.45 21.75 230 29.65 1609 30.05 28.55 +.61 +24.3sBrwnBrn s N BRO .30 1.0 28 30.39 21.71 859 30.38 3708 30.45 29.79 +.56 BrownFA s N BF/A .79 1.5 31 57.70 38.86 24 53.10 96 54.17 52.41 -.96 +6.2 BrownFB s N BF/B 30 59.58 39.82 638 53.40 3504 53.98 52.32 -.17 BrukerCp Q BRKR .16 .5 31 36.53 27.58 595 35.24 3057 35.45 34.04 +1.04 +2.7 Brunswick N BC .76 1.2 18 69.60 48.04 601 65.40 2458 66.37 64.28 +.68 +18.4 BrynMawr Q BMTC 1.00f 2.0 28 50.35 38.75 33 49.05 259 50.05 48.60 +.05 +11.0 Bsquare Q BSQR 5.55 1.75 19 2.30 563 2.40 1.90 +.30 -50.5 Buckeye N BPL 5.05 13.7 11 59.67 32.03 558 36.92 4094 37.75 36.55 +.11 -25.5sBuckle N BKE 1.00e 3.8 14 28.80 13.60 1319 26.55 4000 29.65 25.70 +.25 +11.8 Buenavent N BVN 16.80 11.67 938 12.77 4998 13.12 12.02 +.57 -9.3 BldBear N BBW 20 10.45 7.25 77 8.75 434 8.90 8.35 +.35 -4.9 BldrFstSrc Q BLDR 14 23.28 14.39 1389 16.10 5223 17.31 15.76 -.99 -26.1 BungeLt N BG 2.00 3.1 28 83.20 61.28 1425 64.18 11567 64.45 62.50 +1.64 -4.3sBurlStrs N BURL 36 172.65 83.90 759 167.47 3736 172.65 164.19 +2.48 +36.1 BusinFst n Q BFST .32 1.2 42 30.00 23.10 4 25.98 24 26.00 25.30 +.47 +2.9 BylineBc n N BY 24.80 19.02 33 24.06 283 24.20 23.29 +.21 +4.7C -:C&F Fnc Q CFFI 1.44f 2.2 21 67.40 45.28 15 66.00 60 66.45 61.70 +3.95 +13.8 C&J Eng n N CJ 36.57 21.22 374 23.80 2390 24.43 22.78 +.75 -28.9 CTrkMH23 N MLPC .89e 5.7 16.87 12.85 0 15.62 3 15.69 15.62 +.13 +2.6 CA Inc Q CA 1.02 2.3 22 44.25 31.45 8401 43.94 21732 44.08 43.48 +.31 +32.0 CAE Inc g N CAE .36 21.70 15.66 88 19.97 701 20.60 19.83 -.13 +7.6 CAI Intl N CAI 7 40.11 19.35 161 25.53 578 25.70 23.54 +1.63 -9.9 CAS Med Q CASM 2.70 .59 73 2.28 553 2.43 1.97 +.17 +196.1 CASI Phr h Q CASI 8.89 .93 270 7.34 1123 8.20 7.29 -.29 +125.8 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.50 4 32.15 22 32.45 31.25 -.10 +7.2 CBAK En h Q CBAK 2.35 .49 27 .62 105 .69 .58 -.03 -57.8 CBIZ Inc N CBZ 27 24.00 14.35 195 23.55 1107 23.75 23.25 +.45 +52.4 CBL Asc N CBL .80 17.5 2 9.10 3.80 1471 4.56 9647 4.71 4.44 -.03 -19.4 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 138 18.20 376 18.41 18.15 -.04 -16.7 CBL pfE N CBLpE 1.66 10.1 25.08 15.06 39 16.40 194 16.57 16.30 -25.6 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 1148 102.61 4722 102.75 96.82 +6.84 -17.6 CBRE GRE N IGR .60 8.0 8.05 7.17 140 7.48 861 7.52 7.45 +.01 -5.6 CBRE Grp N CBRE .20 .4 18 50.43 35.00 997 47.56 6403 48.29 47.26 +.02 +9.8 CBS A N CBS/A .72f 1.4 16 66.61 47.98 3 53.33 11 54.42 53.24 -.38 -10.8 CBS B N CBS .72 1.4 12 65.94 47.54 1150 53.10 7537 54.29 52.69 -.12 -10.0 CBTX Inc n Q CBTX .20 .5 38.71 27.00 93 37.29 555 37.89 36.15 -.04 +25.7 CCA Inds A CAW 14 3.75 2.44 0 2.85 3 2.85 2.75 -9.5 CDK Globl Q CDK .60 1.0 24 76.04 59.84 847 61.23 5464 62.16 60.92 -.62 -14.1 CDW Corp Q CDW .84 1.0 30 88.36 58.57 714 86.79 4575 87.20 84.85 +1.02 +24.9 CEVA Inc Q CEVA 31 51.80 26.10 112 30.15 604 30.30 27.70 +1.45 -34.7 CF Inds s N CF 1.20 2.4 50.54 28.47 1367 49.95 12073 50.04 47.78 +2.43 +17.4 CGG rs N CGG 1 7.50 1.88 10 2.72 80 2.99 2.70 +.00 -39.1 CGI g N GIB 66.31 49.41 152 65.23 612 65.61 64.53 -.06 +20.1 CH Robins Q CHRW 1.84 1.9 29 100.18 66.14 484 96.50 4010 98.80 96.27 -.64 +8.3 CHF Sol rs Q CHFS 24.45 .93 264 1.17 1853 1.33 1.02 +.10 -66.2 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 6 30.17 42 30.17 29.75 +.40 +.1 CHS pfB Q CHSCO 1.97 6.8 29.83 27.78 12 28.98 50 29.00 28.67 +.37 +.6 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 9 28.10 47 29.00 27.79 +.37 +2.7 CHS pfB3 Q CHSCM 1.69 6.3 28.75 25.56 14 26.80 96 27.09 26.59 -.05 +1.2 CHS pfB4 Q CHSCL 1.88 6.7 29.81 27.15 20 28.10 105 28.10 27.56 +.45 -.2 CIM CmTr Q CMCT .50a 3.2 42 20.45 11.75 2 15.50 14 15.50 15.25 +.30 -18.8 CIT Grp N CIT .64 1.2 21 56.14 43.25 832 54.76 3086 55.48 53.87 +.72 +11.2 CKE Inc N CK CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.52 6 10.52 10.25 +.45 +3.3 CLPS Inc n Q CLPS 17.35 4.70 91 13.82 680 14.38 12.36 +1.01 +150.8 CM Finan Q CMFN 1.00 11.0 7 10.20 7.40 33 9.10 103 9.20 8.98 -.05 +11.7 CM Fin23 n Q CMFNL 25.90 25.01 3 25.75 36 25.85 25.49 +2.7 CM SevSt n Q CMSS 11.00 9.59 1 9.97 16 9.98 9.95 +3.3 CM SevSt rt Q CMSSR .65 .01 0 .58 11 .59 .58 +.03 +81.3 CME Grp Q CME 2.80a 1.7 37 174.36 123.88 909 169.32 5801 170.49 166.40 -.06 +15.9 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 1320 49.36 9177 50.05 48.84 -.53 +4.4 CNA Fn N CNA 1.40f 3.1 12 55.62 44.27 424 44.66 1113 45.99 44.31 -.92 -15.8 CNBFnPA Q CCNE .68f 2.1 17 32.86 23.82 11 31.72 73 32.03 30.85 +.45 +20.9 CNH Indl N CNHI .14e 1.2 15.65 10.09 1084 11.77 6045 11.86 11.52 +.17 -12.2 CNO Fincl N CNO .40 1.8 14 26.47 18.65 368 21.77 2714 22.18 21.51 -.01 -11.8 CNOOC N CEO 4.92e 2.9 185.72 114.30 155 172.04 530 172.94 156.22 +17.46 +19.8 CNX Midst N CNXM 1.34 6.5 12 21.05 15.25 74 20.61 379 20.95 20.26 +.16 +22.9 CNX Resc N CNX .04 .3 18.37 11.69 1850 15.91 8865 16.02 15.07 +.72 +8.7 ConslCoal n N CCR 2.05f 11.4 18.40 13.15 23 18.00 142 18.20 16.95 +1.00 +15.0 CONSOL n N CEIX 11 48.12 19.51 127 41.51 862 43.50 41.05 -1.20 +5.1tCPFL Eng N CPL .12e 1.1 17.69 10.41 26 10.57 115 10.99 10.41 -.42 -8.1 CPI Aero A CVU 13 11.75 7.60 12 8.70 52 9.10 8.55 -.30 -2.8 CPI Crd rs Q PMTS 7.80 1.93 30 2.54 90 2.59 2.36 +.16 -30.8 CPS Tech Q CPSH 24 2.20 1.04 10 1.41 35 1.54 1.41 -.09 -15.1 CRA Intl Q CRAI .68 1.2 27 58.74 35.32 46 57.00 208 57.40 55.68 +.21 +26.8sCRH Med A CRHM 4.25 1.46 76 4.05 542 4.25 3.92 +.10 +52.8 CRH N CRH .72e 2.1 39.32 31.38 803 33.70 3041 33.90 32.65 +1.19 -6.6 CRISPR n Q CRSP 73.90 16.16 547 48.42 2871 52.10 47.72 -.25 +106.2 CSG Sys Q CSGS .84 2.3 23 48.82 36.38 151 37.02 771 38.27 36.61 -.91 -15.5 CSI Comp Q CCLP .75 12.5 8.05 4.41 51 6.00 371 6.17 5.91 +.02 +9.7 CsopChiA50 N AFTY 1.17e 7.9 20.51 13.83 9 14.87 26 14.87 14.25 +.51 -15.5 Csop ChInt N CNHX 31.99 24.65 24.65 -15.4 CSP Inc Q CSPI .60f 5.0 26 18.89 8.75 26 11.95 46 12.13 11.15 +.26 -24.4 CSS Inds N CSS .80 5.4 30.29 13.56 26 14.92 144 15.27 14.70 -.05 -46.4sCSW Ind n Q CSWI 39 57.20 39.05 154 56.05 412 57.20 55.05 +.40 +22.0sCSX Q CSX .88 1.2 11 75.14 48.11 4292 74.65 23572 75.14 73.68 +.96 +35.7tCTI BioP rs Q CTIC 5.36 1.75 317 1.72 1660 1.89 1.70 -.11 -35.8 CTI Inds Q CTIB 5.09 3.25 1 3.95 3 4.07 3.82 -.01 -2.9 CTS N CTS .16 .5 29 39.20 21.55 178 34.85 616 35.90 34.55 +.30 +35.3 CUI Glbl Q CUI 4.35 2.14 16 2.19 121 2.35 2.18 -.10 -20.4sCURO Gp n N CURO 62 30.35 13.50 90 30.46 605 30.50 28.50 +2.12 +116.3 CVB Fncl Q CVBF .56 2.3 21 25.49 19.58 541 24.57 3512 24.97 24.33 +.07 +4.3 CVD Eqp Q CVV 15 13.50 5.25 19 5.87 97 5.89 5.50 +.15 -49.5 CVR Engy N CVI 3.00f 7.8 47.67 17.60 556 38.48 3327 38.96 35.76 +2.81 +3.3 CVR Ptrs N UAN .71e 19.1 4.20 2.58 89 3.72 814 3.79 3.52 +.18 +13.4 CVR Rfng N CVRR 2.95e 19 26.00 7.05 469 21.85 2615 22.20 18.75 +3.20 +32.0 CVS Health N CVS 2.00 2.7 13 84.00 60.14 5500 74.08 26496 74.90 73.14 +.40 +2.2 CabGS flt34 N GYB .83 3.7 23.49 21.60 2 22.40 205 22.50 22.21 +.01 -2.6tCabcoJCP97 N PFH 1.91 20.8 17.65 8.74 8 9.19 126 10.10 8.74 -.89 -37.7 CabAT&T34 N GYC .83 3.7 24.00 21.30 3 22.70 7 22.93 22.52 -.26 +.6sCableOne n N CABO 8.00f 1.0 41 813.01 597.40 46 806.79 187 815.13 784.15 +20.75 +14.7 Cabot N CBT 1.32 2.0 16 68.63 51.37 342 65.48 1496 66.03 64.67 +1.00 +6.3 CabotMicro Q CCMP 1.60 1.4 34 123.76 68.20 186 112.52 1100 112.84 106.25 +3.53 +19.6 CabotO&G N COG .24 1.0 46 29.57 21.71 2714 24.15 21758 24.76 23.48 +.55 -15.6sCACI N CACI 17 194.95 121.60 84 193.60 671 194.95 187.25 +6.40 +46.3 Cactus n N WHD 37.50 19.18 387 33.47 1795 33.83 32.40 +.66 +65.3 CadencB n N CADE .60f 2.1 28 31.44 20.00 1001 28.43 4045 28.94 28.02 -.03 +4.8 Cadence Q CDNS 47 46.99 35.49 885 46.82 5679 46.94 44.83 +1.64 +12.0 Cadiz h Q CDZI 14.75 9.65 75 12.80 606 12.85 12.50 +.05 -10.2 CaesarStne Q CSTE .44e 2.3 40 30.45 12.50 326 18.90 1288 19.40 17.50 +1.50 -14.1 CaesarsEnt Q CZR 14.50 8.55 7435 10.35 47936 10.55 9.88 +.35 -18.2 CafePress Q PRSS 2.30 1.12 6 1.32 21 1.38 1.27 -.00 -28.5 Cal-Maine Q CALM 2.52e 5.0 23 52.30 34.03 157 50.10 1512 50.73 49.25 +.50 +12.7 Caladriu rs Q CLBS 11.65 2.63 23 4.98 80 5.34 4.90 +.03 +41.9 CalaCvHi Q CHY 1.20 9.2 13.15 10.60 116 13.08 678 13.08 12.88 +.19 +10.4sCalaCvOp Q CHI 1.14 9.1 12.55 10.01 90 12.55 763 12.58 12.34 +.21 +12.2 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 51 22.27 239 22.31 22.00 +.24 +11.0 CalaGDyIn Q CHW .84 9.3 9.87 8.52 122 9.07 558 9.14 8.98 +.08 -.1 CalaGTR Q CGO 1.20 7.9 16.34 13.06 15 15.26 107 15.27 14.79 +.36 +1.3sCalaStrTR Q CSQ .99 7.4 13.35 11.00 280 13.37 1542 13.41 13.15 +.14 +10.7 CalAmp Q CAMP 30 25.45 17.52 381 23.09 1761 23.72 22.89 -.33 +7.7sCalavoGr h Q CVGW .95f .9 47 105.55 65.85 93 105.50 546 106.00 99.91 +4.68 +25.0 CaledoMn n A CMCL .28 4.2 9.94 5.17 40 6.73 119 7.35 6.54 -.42 -8.9sCaleres N CAL .28 .7 17 39.13 22.39 249 37.40 1360 39.13 36.43 +1.00 +11.7 CalifRes rs N CRC 48.85 6.47 1275 35.78 8800 36.15 28.95 +6.51 +84.1 CalifWtr N CWT .75 1.8 29 46.15 35.25 178 41.10 1036 41.80 40.85 +.05 -9.4 Calithera Q CALA 18.35 4.05 263 4.75 1463 4.95 4.40 +.25 -43.1 Calix N CALX 8.00 4.65 132 7.60 981 7.65 6.95 +.70 +27.7 CallGolf N ELY .04 .2 49 23.60 12.91 1291 23.08 5460 23.13 22.25 +.56 +65.7 CallonPet N CPE 23 14.65 9.34 2508 11.35 16660 11.46 10.65 +.60 -6.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 37

sCallon pfA N CPEpA 5.00 9.6 53.15 47.11 0 52.10 23 53.15 52.10 -.61 +1.6 CalumetSp Q CLMT 9.95 6.10 201 7.05 1133 7.10 6.65 +.28 -8.4 Calyxt n Q CLXT 31.89 12.15 46 17.32 384 17.76 16.90 -.35 -21.4 CambrE rs A CEI .40 .08 .10 -19.7sCambLrn Q ABCD 1.36 9.9 44 13.98 5.06 207 13.74 929 13.98 13.00 +.66 +141.9 Cambrex N CBM 25 67.75 42.55 184 64.45 1294 65.00 62.35 +1.00 +34.3 CambriaYld N SYLD .49e 1.2 41.00 33.28 13 40.24 39 40.86 39.93 +.33 +4.8 CambFgnY N FYLD .75e 3.0 27.94 23.06 3 25.35 10 25.75 24.96 +.26 -3.9 CambGblV N GVAL .54e 2.3 28.50 22.85 25 23.50 135 23.50 23.05 +.39 -8.2 CamGblMo N GMOM .56e 2.1 29.42 25.60 4 26.95 39 27.00 26.50 +.47 -1.6 CambGlAss A GAA .55e 2.0 28.60 26.41 49 26.88 80 27.00 26.65 +.23 -2.2 CambrEmS N EYLD 38.25 31.10 1 31.46 10 32.33 31.13 -.57 -9.3 CambEq n N CCOR 26.18 24.00 3 25.47 16 25.50 25.22 -.12 -1.4 CambTail n N TAIL 24.66 20.34 2 20.58 188 20.69 20.48 +.08 -8.9 CamValMom N VAMO 28.07 23.10 9 26.42 34 26.75 26.08 +.35 +5.9 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 4 89.62 16 92.89 89.03 -1.73 +12.3 CamdnN s Q CAC 1.20 2.6 23 47.86 37.10 23 45.98 152 46.75 44.77 +.81 +9.1 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 557 94.49 1926 95.37 93.31 -.41 +2.6 Cameco g N CCJ .40 12.19 7.68 1047 10.30 7791 10.50 10.13 -.06 +11.6 CampSp N CPB 1.40 3.4 13 54.37 32.63 1864 40.68 13432 42.55 40.26 -1.36 -15.4 CampWrl n N CWH .54 2.6 47.62 18.16 1237 20.49 6854 21.15 19.50 +.72 -54.2sCamtek h Q CAMT .56 5.4 16 11.11 4.17 270 10.42 2597 11.11 9.88 +.07 +82.2 Can-Fite A CANF 13 2.75 1.12 37 1.27 202 1.28 1.16 +.08 -14.2 CdaGoose n N GOOS 68.75 16.96 580 56.50 3920 57.11 50.98 +5.65 +79.0 CIBC g N CM 4.49e 8 100.01 83.02 341 94.10 2495 94.35 92.88 +.96 -3.4 CdnNR gs N CNI 1.82f 90.57 70.59 466 87.92 3741 90.25 87.12 -1.12 +6.6 CdnNRs gs N CNQ 1.34 38.20 29.20 1432 34.90 7435 35.55 33.98 +.75 -2.3sCP Rwy g N CP 2.60f 206.96 150.91 338 204.11 1739 206.96 200.74 +2.31 +11.7 CdnSolar Q CSIQ 5 19.09 11.37 1278 13.86 3723 13.95 12.97 +.75 -17.8 CancrGen h Q CGIX 3.75 .82 299 1.05 636 1.15 1.00 -.01 -43.2 CannaeHl n N CNNE 21.34 16.16 365 19.67 1481 19.85 19.00 +.30 +15.5 Canon N CAJ 40.67 31.23 95 31.52 1175 31.81 31.51 -.31 -15.7 CantelMed N CMD .17e .2 40 130.92 74.78 268 93.74 1034 97.93 91.96 -2.51 -8.9 CantbryPk Q CPHC .28 1.8 23 17.72 11.15 1 15.25 5 15.28 14.85 +.35 -6.2 CpStarFn n Q CSTR .04p 51 22.22 16.80 12 17.68 64 17.98 17.63 +.02 -14.9 CapCtyBk Q CCBG .36 1.4 21 26.50 19.76 10 24.86 54 25.27 24.58 -.11 +8.4 CapOne N COF 1.60 1.6 16 106.50 76.98 1028 99.46 8234 101.18 98.96 +.29 -.1 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 24 25.92 211 26.04 25.82 -1.0 CapOne pfD N COFpD 1.68 6.4 27.43 25.82 48 26.12 350 26.17 26.02 +.03 -2.6 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 28 26.22 165 26.26 26.06 +.05 -3.0 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 16 25.48 134 25.48 25.32 +.15 +.7 CpOne pf H N COFpH 27.19 25.12 24 25.91 130 25.95 25.78 +.15 -3.8 CapOne pfG N COFpG 25.55 23.25 48 24.90 229 24.90 24.76 +.13 -.5 CapProd Q CPLP .32 10.6 17 3.71 2.98 237 3.03 1751 3.07 3.01 +.01 -9.8 CapSenL N CSU 16.72 7.18 480 8.19 2259 9.10 7.25 +.67 -39.3sCapSwst Q CSWC 1.16a 6.1 19 19.47 14.85 32 19.07 114 19.47 18.61 +.44 +15.2 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 40 8.70 498 8.78 8.60 +.08 +19.5 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 25.18 10 25.28 25.02 -.02 -.1 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 247 13.47 1265 13.59 13.31 +.09 +.4 CapInv n N CIC 10.10 9.60 2 9.87 117 9.87 9.84 +.03 +2.0 Capricor Q CAPR 4.25 .96 79 1.10 390 1.14 1.02 +.06 -30.4 CapsteadM N CMO .64 7.7 13 9.98 8.01 459 8.34 1923 8.45 8.30 -.04 -3.6 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 17 25.17 88 25.37 25.17 +.07 -.7 CpstnTur rs Q CPST 1.90 .58 581 1.12 2723 1.23 1.09 -.08 +45.5 CarGurus n Q CARG 56.17 25.85 821 49.94 3581 51.00 48.61 -.06 +66.6 CaraThera Q CARA 22.29 11.11 412 18.42 2543 19.05 18.30 -.50 +50.5 CarboCer N CRR 12.69 6.10 159 8.64 1005 8.70 7.73 +.88 -15.1 CarbBlk n Q CBLK 35.00 19.76 411 23.59 1504 24.95 21.22 +1.92 -1.5sCarbonite Q CARB 41.80 18.55 242 41.35 1780 41.80 39.30 +1.95 +64.7 CardnlHlth N CAH 1.90 3.7 75.75 48.14 2588 51.83 14551 52.11 51.06 -.07 -15.4 CardiovSys Q CSII 39.50 20.58 164 38.32 891 39.43 37.11 +.76 +61.8 Cardlytc n Q CDLX 25.71 11.10 95 19.21 1128 20.88 17.85 -1.41 +43.7sCardtronic Q CATM 27 38.38 15.80 284 37.99 2503 39.10 35.84 +.82 +105.1 CareTrust Q CTRE .82 4.5 36 19.82 12.73 312 18.38 2214 18.50 18.05 +.26 +9.7 Care.com N CRCM 22.95 13.15 198 19.71 892 19.92 18.69 +.92 +9.3sCareDx h Q CDNA 20.54 1.81 861 21.20 3940 21.73 16.80 +3.92 +188.8 CareerEd Q CECO .30f 1.8 19.07 8.53 266 16.50 1770 16.96 16.26 -.13 +36.6sCarlisle N CSL 1.48 1.2 21 127.21 92.39 233 127.53 1156 127.84 124.89 +2.36 +12.2 CarlyleGp Q CG 1.38e 5.7 9 25.90 19.50 570 24.05 2573 24.25 23.25 +.70 +5.0 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 29 24.08 235 24.18 23.91 +.07 -5.1 CarMax N KMX 20 81.67 57.05 734 75.49 4102 76.60 73.71 +1.86 +17.7 Carnival N CCL 2.00 3.3 14 72.70 56.45 2325 61.23 17257 62.13 60.34 +1.15 -7.7 CarnUK N CUK 1.80f 3.0 72.29 56.76 102 60.69 1074 61.55 59.82 +1.11 -8.4 CaroFin s Q CARO .28 .7 21 45.58 31.60 36 41.89 237 42.45 41.23 +.34 +12.8 CarolTrBk Q CART 30 10.00 7.40 4 8.05 8 8.21 7.96 +.05 -15.7 CarpTech N CRS .80f 1.4 45 61.49 37.89 338 58.36 1065 58.47 56.02 +1.62 +14.5 CarrSrv N CSV .30 1.3 16 28.96 22.16 84 23.22 465 24.09 22.99 -.18 -9.7 Carrizo Q CRZO 51 31.57 11.10 1960 24.35 9848 24.89 22.27 +1.60 +14.4sCarrolsRst Q TAST 21 16.40 9.90 164 16.25 1011 16.40 16.03 +.15 +33.7 Cars.cm N CARS 32.94 20.94 581 26.59 2128 27.32 26.43 -.57 -7.8 Carters N CRI 1.80 1.7 17 129.00 83.84 802 105.13 2833 109.97 103.50 -3.57 -10.5sCarvana A n N CVNA 60.45 12.17 1068 60.08 5146 60.86 55.79 +4.66 +214.2 CarverBc lf Q CARV 56 11.94 2.01 26 5.61 136 6.60 5.14 +.03 +92.9 CasaSys n Q CASA 74 34.21 11.26 1039 13.97 4623 14.30 12.44 +1.49 -21.3 CasellaW Q CWST 29.75 16.01 427 27.56 878 28.29 27.12 -.36 +19.7 Caseys Q CASY 1.16f 1.0 31 128.51 90.42 290 115.40 1528 117.64 114.63 +.76 +3.1 CassInfo Q CASS 1.04 1.4 36 74.49 53.23 15 73.85 91 74.08 71.23 +2.38 +26.9 CastleBr A ROX 1.60 .98 221 1.14 1059 1.17 1.10 +.02 -6.6 CastlightH N CSLT 5.95 2.65 283 3.00 1629 3.10 2.81 -.10 -20.0 Catabasis n Q CATB 3.78 .61 1696 .71 4663 .75 .61 +.06 -52.2 Catalent N CTLT 73 47.87 34.54 903 42.14 3522 42.33 41.03 +1.21 +2.6 CatalstB rs Q CBIO 37.00 3.11 151 11.05 730 11.21 10.11 +.72 -19.0 CatalystPh Q CPRX 4.51 2.18 692 3.17 2687 3.19 2.81 +.27 -18.9sCatasys n Q CATS 9.05 3.30 28 9.32 224 9.34 8.15 +1.10 +148.5 CatchMTim N CTT .54 4.4 13.73 11.10 144 12.22 777 12.50 12.18 -.01 -6.9 Caterpillar N CAT 3.44f 2.5 17 173.19 113.27 2529 138.21 17922 140.96 136.42 -1.13 -12.3 CathayGen Q CATY .96 2.3 16 45.59 34.00 238 42.52 1383 43.37 42.17 +.05 +.8 CatoCp N CATO 1.32 6.2 21 26.88 10.76 724 21.27 2698 24.46 18.68 -2.03 +33.6sCavcoInd Q CVCO 36 242.50 124.05 31 242.80 223 244.95 232.10 +6.90 +59.1 CecoEnv Q CECE .30 3.5 9.42 4.00 85 8.53 527 8.93 8.33 -.26 +66.3 CedarF N FUN 3.56 6.8 14 70.82 50.10 247 52.38 1621 53.51 51.50 -.62 -19.4 CedarRlty N CDR .20 4.4 11 6.29 3.54 126 4.53 911 4.66 4.48 -.05 -25.5 CedarR pfB N CDRpB 1.81 7.3 25.61 22.03 2 24.77 10 25.09 24.60 +.25 -2.0 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 2 22.85 19 23.20 22.76 -.20 -8.7 Cel-Sci rs A CVM 3.66 .82 1130 1.55 8362 1.69 1.06 +.37 -18.0 Celanese N CE 2.16f 1.9 12 118.51 94.38 931 116.16 3597 117.46 114.90 +.47 +8.5 Celcuity n Q CELC 29.19 11.10 5 26.11 51 26.57 25.71 -.07 +37.8 Celestic g N CLS 10 12.76 9.79 206 12.26 1024 12.59 12.21 +.01 +17.0 Celgene Q CELG 27 147.17 74.13 3258 89.93 24357 91.73 89.03 -.44 -13.8 Celgene rt Q CELGZ 2.65 .11 24 1.52 169 1.65 1.32 -.10 +56.7 Cellcom N CEL 7 10.62 5.43 8 6.25 50 6.46 5.81 +.53 -38.8tCelldexTh Q CLDX 3.26 .40 1489 .47 12337 .52 .40 +.05 -83.5 CellectBio n Q APOP 13.50 4.40 2 4.79 68 5.00 4.58 -.18 -31.6 Cellectar rs Q CLRB 20.40 2.52 89 2.78 631 3.14 2.62 -.22 -79.7 Cellectis n Q CLLS 38.85 22.00 145 29.32 669 29.79 28.64 +1.02 +.6 CallularBio Q CBMG 23.00 8.50 17 20.35 84 20.75 19.25 +1.20 +80.9 Celsion rs Q CLSN 6.06 1.24 125 2.64 506 2.67 2.39 +.11 -1.5 CelsiusH n Q CELH 7.00 3.05 18 4.37 190 4.69 4.30 -.22 -16.8 Celyad n Q CYAD 64.75 25.55 11 29.28 54 30.13 27.10 +1.46 -32.1tCementos N CPAC .50e 4.8 14.11 10.34 1 10.50 7 11.01 10.34 -.51 -15.3 Cemex N CX .29t 9.54 5.72 3101 6.99 30138 7.17 6.55 +.28 -6.8 Cemig pf N CIG .08e 4.5 2.93 1.66 11104 1.76 28858 2.01 1.71 -.27 -14.6 Cemig N CIG/C .08e 4.7 3.16 1.58 5 1.70 7 1.82 1.64 -.11 -8.2tCemtrex rs Q CETX .02p 5 3.57 1.63 140 1.65 733 1.98 1.63 -.23 -35.3 Cemtrx pf Q CETXP .58t 7.62 3.91 3 4.00 11 4.15 3.92 -.13 -20.9 CenovusE N CVE .20 7 11.52 7.09 2596 9.68 13140 9.75 9.10 +.53 +6.0 Centene s N CNC 22 145.38 83.43 808 145.24 5404 145.35 142.00 +1.53 +44.0 CntRsDvA Q CDEV 22.14 15.78 1540 18.80 7984 18.94 17.46 +1.03 -5.1 CC MLPInf N CEN 1.25 12.4 11.48 8.12 224 10.08 1301 10.24 9.95 +.14 +1.2 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2554 27.88 12078 28.38 27.58 -.41 -1.7 CntrStBk Q CSFL .40 1.3 32.27 21.77 380 30.59 1646 30.89 29.97 +.28 +18.9 CentElBr B N EBR/B 9.06 3.43 52 4.13 539 4.74 4.02 -.66 -39.2 CentElecBr N EBR 7.86 3.14 304 3.64 1970 4.19 3.55 -.52 -36.1 CEurMed Q CETV 5.20 3.40 87 3.75 494 3.80 3.50 +.30 -19.4tCnEurRusT N CEE .56e 2.4 28.32 22.26 3 23.13 30 23.14 22.26 +.35 -5.2 CentrlFd rs Q CFBK 29 15.13 11.83 9 14.31 67 15.10 13.53 +.40 -5.4 CentGard lf Q CENT 21 45.02 33.99 60 39.32 369 40.13 38.90 -.19 +1.0 CenGrdA lf Q CENTA 41.97 32.57 203 36.22 1311 36.74 35.43 +.11 -4.0 CenPacFn N CPF .84 2.9 18 33.15 27.19 117 28.92 641 29.36 28.48 +.35 -3.1sCentSecur A CET 1.78e .7 29.00 24.46 19 28.99 101 29.04 28.55 +.44 +5.8 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 63 21.07 124 21.70 20.82 -.54 +4.4 CentrusEn A LEU 5.14 2.58 4 2.67 47 2.92 2.58 -.21 -33.4 CentAl Q CENX 19 24.77 11.04 2461 12.53 8519 12.64 11.81 +.51 -36.2 CntyBcMA Q CNBKA .48 .6 89.40 64.95 2 74.80 17 77.45 74.80 -1.30 -4.4 CentCas Q CNTY 37 9.85 6.59 77 8.10 354 8.12 7.46 +.59 -11.3 CentCmtys N CCS 14 36.00 21.90 142 29.25 963 30.70 28.90 +.10 -5.9sCntryLink N CTL 2.16 9.5 10 24.20 13.16 10612 22.75 69431 24.20 22.34 -.73 +36.4 CeragonN Q CRNT 4.15 1.64 219 3.33 1530 3.45 3.25 -.04 +68.2 Cerecor n Q CERC 5.74 .58 46 4.80 638 5.20 3.93 +.89 +50.0 CerdHCM n N CDAY 42.46 29.68 468 37.84 1484 37.97 33.49 +3.77 +24.0 Cerner Q CERN 34 73.86 52.05 836 65.42 6512 66.27 64.80 +.13 -2.9 CerusCp Q CERS 8.05 2.26 537 7.11 3617 7.17 6.62 +.22 +110.4 Cervecer N CCU .35e 1.3 30.35 24.37 255 27.60 1705 27.75 26.39 +1.13 -6.7tCescaTh h Q KOOL 6.44 .22 214 .29 2127 .32 .22 +.01 -90.2 Chaisma n Q CHMA 2.95 1.20 14 2.25 457 2.40 1.99 +.25 +32.4 ChampO hrs Q CSBR 9.45 2.78 47 8.69 191 8.76 7.81 +.74 +124.0 Changyou Q CYOU 5 28.40 12.68 174 14.34 646 14.87 13.60 +.58 -42.2 ChannAdv N ECOM 15.63 8.30 70 13.35 766 13.40 12.70 +.20 +48.3 Chantic rs Q BURG 5.15 1.81 24 2.65 147 2.83 2.61 -.08 +.6 CharahSol n N CHRA 12.00 6.28 208 6.97 537 8.19 6.77 -.49 -41.9 CharlsCol h Q CTHR 1.60 .80 133 .99 419 1.05 .98 -.01 -26.7 ChRvLab N CRL 24 130.66 96.70 436 121.51 1958 123.84 119.45 +.38 +11.0 ChartInds Q GTLS 50 80.31 32.58 227 74.32 1273 78.23 73.25 -2.68 +58.6 ChartCm n Q CHTR 98 404.72 250.10 1223 300.67 9657 307.68 292.71 +1.03 -10.5 CharterFn Q CHFN .34f 1.4 24 26.01 15.92 105 24.81 561 24.95 24.23 +.36 +41.4sChaseCorp A CCF .80f .6 39 131.35 91.60 18 129.15 110 131.40 122.00 +5.90 +7.2 ChathLTr N CLDT 1.32 6.1 29 23.91 17.90 151 21.52 1171 21.93 21.41 -.23 -5.4 ChkPoint Q CHKP 22 119.20 93.76 905 115.74 3296 116.48 113.98 +.80 +11.7 CheckC nrs Q CHEK 24.00 3.08 35 3.51 210 3.63 3.25 +.14 -66.4 ChckPnt n Q CKPT 10.50 2.22 97 3.83 1112 4.34 3.62 +.02 -1.3 Cheesecake Q CAKE 1.32f 2.5 17 60.19 38.34 502 52.84 2396 53.41 51.37 +1.52 +9.7 CheetahM N CMCM 18.18 7.38 1272 10.49 12829 11.35 9.72 +1.39 -13.2 ChefsWhs Q CHEF 58 31.90 16.15 231 28.95 1543 30.00 28.70 +.05 +41.2sChegg N CHGG 31.44 13.52 832 31.37 3720 31.65 30.14 +1.16 +92.2 Chembio Q CEMI 11.55 5.75 13 10.65 89 11.10 10.35 -.50 +29.9 Chemed N CHE 1.12 .3 28 335.99 186.09 103 320.89 383 323.69 317.79 +2.69 +32.0 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 127 57.66 977 59.10 56.00 -.28 +7.8 ChemoCntx Q CCXI 43 15.08 5.42 100 11.48 632 11.60 10.78 +.45 +92.9 Chemours n N CC 1.00f 2.3 11 58.08 42.00 956 44.40 5061 44.64 43.06 +1.33 -11.3 ChemungF Q CHMG 1.04 2.4 24 56.83 38.99 9 42.60 31 43.64 42.46 -.41 -11.4 CheniereEn A LNG .56p 69.50 40.36 2555 65.11 8673 65.16 61.21 +3.58 +20.9 ChenEnLP A CQP 2.24 5.8 39.97 26.41 246 38.73 1439 38.99 37.65 +.99 +30.7 ChenEnHld A CQH 2.04f 6.6 30 33.59 24.03 79 30.76 410 30.84 29.05 +1.55 +11.1 Cherokee h Q CHKE .20 27.8 4.80 .38 41 .72 319 .78 .70 -.02 -62.1 CherHMtg N CHMI 1.96 10.7 4 19.20 16.01 44 18.39 357 18.59 18.32 -.04 +2.2 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 1 25.51 26 25.64 25.45 -.20 -1.1 ChesEng N CHK 8 5.60 2.53 19023 4.57 87338 4.78 4.28 +.26 +15.4 ChesEn pfD N CHKpD 4.50 7.9 57.99 45.99 6 56.70 21 57.51 56.01 +.50 +14.1 ChesGranW N CHKR .32e 18.0 1 2.35 1.20 65 1.75 312 1.80 1.70 -5.4sChespkLdg N CHSP 1.60 4.9 34 33.09 24.44 117 32.63 967 33.09 32.29 +.12 +20.5 ChespkUtil N CPK 1.48f 1.8 24 87.25 66.35 40 84.35 228 85.95 83.55 -1.00 +7.4 Chevron N CVX 4.48 3.8 53 133.88 105.30 4377 119.01 23088 119.54 117.33 +1.21 -4.9 ChiRivet A CVR .84 2.6 34.51 26.50 0 32.09 4 32.64 31.78 +.13 +.9 ChkSoup n Q CSSE .45p 12.34 6.19 29 9.80 56 10.00 9.03 +.73 +8.9 ChkSoup pf Q CSSEP 2.44 9.5 26.56 24.05 1 25.60 6 25.75 24.96 +.70 +2.8 Chicos N CHS .34 3.6 12 10.90 6.96 3651 9.36 16004 10.31 9.27 -.71 +6.1 ChildPlace Q PLCE 2.00 1.5 31 161.65 99.30 1237 137.85 5975 143.15 128.05 +6.20 -5.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 766 18.70 3481 18.98 18.70 -.11 +1.2 Chimer pfA N CIMpA 2.00 7.6 26.74 24.51 16 26.21 42 26.25 26.01 +.21 +1.5 Chimer pfB N CIMpB 2.00 7.6 26.47 24.88 22 26.23 115 26.41 26.02 +.08 +1.7tChimerix Q CMRX 5.94 3.95 68 4.17 344 4.25 3.95 +.12 -9.9 ChAdvCns Q CADC 10.20 1.55 8 4.50 65 5.40 4.50 -1.00 +4.7 ChinaAuto Q CAAS 7 5.90 3.64 30 4.05 146 4.10 3.70 +.30 -15.6 ChinaBio Q CBPO 22 107.44 71.85 2338 84.91 4459 105.50 84.25 -7.08 +7.8 ChinCer rs Q CCCL 4.28 1.25 3 1.48 108 1.62 1.44 +.08 -38.1 ChiCmCr h Q GLG 4.00 .46 276 .79 1539 .98 .60 +.20 -42.8 ChiCustR n Q CCRC 35.10 7.90 57 9.86 334 10.42 8.34 +1.32 -42.2 ChinaDEd N DL .45e 10 10.71 6.61 12 8.76 105 8.80 8.25 +.32 -5.5 ChinaEAir N CEA 45.33 24.44 50 31.85 155 32.03 29.48 +3.57 -11.9 ChiFnOnl Q JRJC 4.14 1.70 10 1.78 102 1.89 1.71 -.10 -33.6 ChinaFd N CHN .55e 2.8 24.76 19.16 13 19.90 76 20.00 19.42 +.33 -8.1 ChinaGreen N CGA .10e 9.4 1 2.11 .95 106 1.06 312 1.12 1.05 -.04 -14.5 ChinaHGS Q HGSH 3 4.48 1.18 18 1.50 74 1.56 1.36 +.11 +22.1tChnaIntNt n Q CIFS 66.10 12.06 108 13.50 295 14.55 12.00 -1.09 -67.8 ChinaJJ h Q CJJD 1.79 1.17 48 1.17 188 1.26 1.17 +.00 -5.3 ChinLend h Q CLDC .32e 33.0 7.75 .92 58 .97 423 1.08 .93 -.13 -68.8tChinaLife s N LFC .14e 1.2 17.85 11.45 391 11.81 2579 12.12 11.45 -.06 -24.3 ChinaMble N CHL 3.50e 7.5 56.65 43.25 488 46.60 4876 47.82 46.05 -.61 -7.8tChinaNRes Q CHNR 4.23 1.88 27 1.88 54 2.03 1.81 -.09 -29.6tChiNBorun N BORN 2 1.57 1.07 15 1.10 68 1.11 1.07 +.02 -12.4tChOnlEd n N COE 16.96 8.00 5 9.05 40 10.24 8.00 -.41 -27.6 ChinaPet N SNP 3.73e 3.9 105.61 69.60 131 96.50 483 97.17 93.09 +3.66 +31.5 ChinaPhH A CPHI 1.45 .15 48 .23 603 .25 .22 +.01 +29.5 ChinRap n N XRF 12.86 1.60 209 2.24 865 2.90 2.16 -.65 -60.8 ChiRecy rs Q CREG 9.39 .95 28 1.30 306 1.38 1.23 +.02 -53.6 ChinaSoAir N ZNH .64e 1.8 70.52 29.63 119 34.77 324 35.30 32.29 +3.28 -32.9 ChnaTcF rs Q CNTF 4.07 1.75 18 2.09 75 2.25 2.07 -.02 -19.3 ChinaTel N CHA 1.21e 2.5 53.78 41.28 30 48.76 193 48.92 44.29 +2.67 +2.7 ChinaUni N CHU 16.55 11.25 154 11.91 1458 12.16 11.55 +.31 -12.0 ChXDPlas Q CXDC 2 5.00 3.13 5 3.35 49 3.55 3.26 -27.2 ChinaYuch N CYD .73e 3.7 6 27.98 17.09 73 19.60 505 19.94 19.10 +.49 -18.3 ChiCache lf Q CCIH 4.75 .72 51 1.17 270 1.24 1.15 +.00 -30.8 ChinaNt rs Q CNET 11.90 .90 380 2.04 1098 2.44 1.90 -.36 +87.2tChipMOS Q IMOS 1.97e 14.4 18 21.90 13.48 21 13.72 136 13.85 13.48 +.14 -22.3 Chipotle N CMG 530.68 247.52 451 520.71 2713 527.00 504.19 +10.27 +80.2 ChoiceHtls N CHH .86 1.1 38 85.35 59.90 195 76.25 1161 77.68 75.65 -.50 -1.7 ChrisBnk N CBK 1.54 .75 198 .95 576 .96 .91 +.04 -25.2 ChromaDx n Q CDXC 7.24 3.12 76 4.55 576 4.70 4.40 -.06 -22.6 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1174 135.12 6152 135.49 132.85 +1.08 -7.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 81 34.81 430 35.21 34.56 +.25 -1.8 ChurchDwt s N CHD .87f 1.5 58.03 43.21 963 56.33 7678 57.87 56.11 -.82 +12.3 ChrchllD Q CHDN 1.52f .5 33 314.60 187.95 51 282.70 250 289.00 277.90 +3.75 +21.5 ChuysHldg Q CHUY 29 34.10 18.00 85 27.40 700 27.70 26.55 -.15 -2.3 CideraTh n Q CDTX 8.80 3.65 294 4.25 646 4.59 4.25 -.10 -37.5sCienaCorp N CIEN 6 27.73 19.40 2115 27.71 8128 27.84 26.48 +1.13 +32.4 Cigna N CI .04 18 227.13 163.02 2258 185.72 11098 189.30 183.78 -2.62 -8.6 Cimarex N XEC .64 .8 12 130.16 80.53 790 83.90 4730 84.90 80.80 +1.65 -31.2 Cimpress Q CMPR 171.76 87.90 87 141.00 440 143.51 138.25 +2.85 +17.6 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 3 49.29 9 49.50 48.40 +.21 -3.4 CinciBell rs N CBB 54 22.20 9.90 207 12.50 1426 13.38 12.30 -.50 -40.0 CinnFin Q CINF 2.12 2.8 22 78.04 66.33 259 76.49 1653 76.57 75.50 +.74 +2.0 Cinedigm rs Q CIDM 1.81 1.11 44 1.35 120 1.60 1.33 -.04 -10.0 Cinemark N CNK 1.28 3.4 17 44.00 32.03 799 37.52 4290 38.33 36.50 +1.08 +7.8 CinerRes N CINR 2.27 8.4 11 29.36 23.38 7 27.01 31 27.58 26.81 -.09 +7.6sCintas Q CTAS 1.62f .8 37 213.97 131.62 228 212.63 1799 213.97 211.01 -.15 +36.4 Circor N CIR .15 .3 26 56.37 35.16 151 43.43 698 45.49 42.67 -1.46 -10.8 Cirrus Q CRUS 16 59.09 34.78 494 44.03 4010 44.47 41.93 +1.20 -15.1sCisco Q CSCO 1.32f 2.8 23 46.43 30.36 15473 46.32 87721 46.44 45.72 +.45 +20.9sCision N CISN 47 17.41 11.11 374 17.67 1478 17.74 16.38 +1.05 +48.9 CapAcIII wt N CISNW 1.88 sCitiTrends Q CTRN .32 1.0 27 34.90 17.43 149 33.55 914 34.90 29.60 +3.42 +26.8 CitGBP Dl n N UGBP 32.62 19.06 20.18 1 20.46 20.08 +.78 -23.8tCitCHF Dl n N UCHF 32.08 22.48 22.48 0 22.48 22.48 -.42 -15.3 Citi GBP n N DGBP 30.45 18.65 0 28.73 2 29.10 28.17 -1.24 +34.8 CitEUR Dl n N UEUR 31.62 19.65 2 21.74 15 21.97 20.53 +1.35 -21.1 Citi EUR n N DEUR 30.00 18.78 2 26.84 38 28.69 26.80 -1.71 +17.0 Citi AUD n N DAUD 28.90 18.62 0 26.50 1 26.77 26.50 -2.12 +32.5 CitAUD Dl n N UAUD 32.65 21.25 21.80 0 21.80 21.80 -.58 -18.4 Citi JPY n N DJPY 25.15 18.17 0 23.77 4 23.77 22.93 +.48 +4.2 CitJPY Dl n N UJPY 39.22 23.90 25.17 1 25.92 25.17 -.69 -13.9 Citi CHF n N DCHF 26.77 19.08 26.13 0 26.13 26.13 -.13 +10.8 Citigp pfN N CpN 1.97 7.3 27.80 26.03 23 26.97 441 27.20 26.95 -.15 -1.9 CgpVelLCrd N UWT 45.10 12.13 2344 36.24 10625 37.32 30.86 +5.10 +47.9 CgpVelICrd N DWT 32.84 5.81 8683 6.63 31748 7.86 6.42 -1.16 -52.8 Citigroup N C 1.80f 2.5 12 80.70 64.38 8759 70.67 49581 71.64 69.38 +1.00 -5.0 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 16 25.45 80 25.45 25.29 +.09 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 37 28.32 189 28.32 28.04 +.22 -1.8 Citigp pfK N CpK 1.72 6.2 29.38 26.85 69 27.90 322 27.95 27.58 +.26 -2.2 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 51 26.43 199 26.43 26.22 +.19 -1.9 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 15 25.84 81 25.84 25.73 +.08 -2.7 CitiusPh n Q CTXR 5.49 1.12 152 1.33 650 1.60 1.29 -.15 -65.0 Citiz&Nthn Q CZNC 1.08 3.8 21 28.99 22.00 13 28.63 54 28.73 27.11 +1.08 +19.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 1 14.00 7 14.17 13.85 +3.7 CitizFincl N CFG .52 1.3 11 48.23 31.51 3240 40.95 14273 41.57 40.56 +.26 -2.5 CitizFst Q CZFC .28e 1.1 16 26.83 20.25 26.20 4 26.53 26.20 +.04 +9.2 CitizHold Q CIZN .96 4.1 17 25.90 21.18 23.50 10 23.60 23.10 +.35 +1.7 CitizInc N CIA 8.70 6.67 330 8.28 530 8.44 7.58 +.68 +12.7 CitrixSy s Q CTXS 31 116.82 74.26 845 112.97 4868 113.12 110.45 +2.11 +28.4sCtyHld Q CHCO 1.84 2.2 23 83.27 59.33 22 81.92 176 83.27 80.92 +.31 +21.4 CityOffce g N CIO .94 10 13.93 10.03 160 12.97 1406 13.00 12.85 +.05 -.3 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 7 24.80 18 24.88 24.60 -.04 -1.5 Civeo N CVEO 4.64 1.61 240 3.94 1382 4.09 3.78 +.17 +44.3 CivistaBcsh Q CIVB .28 1.2 18 25.88 19.06 63 24.21 122 24.86 24.10 -.81 +10.0 Civista pf Q CIVBP 1.63 2.1 80.00 61.84 76.25 1 76.50 76.25 +.14 +3.1 CivitasSolu N CIVI 28 19.90 11.15 54 16.35 344 16.40 15.50 +.10 -4.4sClarus Q CLAR .03p 11.00 6.00 116 10.40 621 11.00 10.15 -.45 +32.5 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 0 16.14 1 16.14 15.27 -.01 -3.1 CleanEngy Q CLNE 4.05 1.31 1018 2.88 5998 3.04 2.80 +.07 +41.9sCleanHarb N CLH 67.36 44.75 372 67.69 2085 67.76 63.42 +4.24 +24.9 ClearChan N CCO 5.35 3.60 167 4.70 730 4.90 4.60 +.05 +2.2 ClrBrEnTR N CTR 1.35e 11.5 13.18 9.50 55 11.77 442 12.14 11.66 +.11 +1.3 ClearOne Q CLRO .28 13.0 9.95 2.06 15 2.15 76 2.45 2.15 -.29 -76.0 ClrAllCGr n Q CACG 31.45 25.15 10 31.25 214 31.36 30.84 +.47 +12.2 ClrLgCap n N LRGE 33.55 26.78 33.20 4 33.20 33.00 +.31 +13.0 ClrDvStr n Q YLDE 29.07 25.67 28.87 4 28.88 28.87 +.38 +4.4 ClrbrgMLP N CBA .80m 9.8 9.58 6.53 236 8.13 884 8.43 8.08 +.04 -1.8 ClearEnFd N CEM 1.76f 11.8 17.36 12.10 171 14.90 791 15.47 14.83 +.05 -2.4 ClrbEOpFd N EMO 1.47e 12.5 13.36 9.56 68 11.76 545 12.19 11.62 +.13 -.3 Clearfield Q CLFD 30 15.30 10.35 33 13.40 85 13.55 12.80 +.55 +9.4 ClearsBio n Q CLSD 15.33 5.30 261 6.73 1084 6.90 6.49 -.04 -3.9 ClearSign Q CLIR 4.70 1.65 56 2.10 327 2.20 2.05 -.05 -41.7 ClearwPpr N CLW 16 50.60 21.55 285 28.75 1446 32.15 27.80 +.75 -36.7 ClemPhr n Q CMTA 20.15 8.10 102 9.49 491 10.45 9.08 -.27 -50.0tCleBio hrs Q CBLI 4.25 1.76 3 2.01 55 2.13 1.76 +.16 -50.0 ClevCliffs N CLF 7 11.44 5.60 6214 9.88 36279 10.09 9.59 +.02 +37.0 ClipRlty n N CLPR .38 12.64 7.62 66 11.90 308 12.27 11.40 -.24 +19.1 Clorox N CLX 3.84 2.6 24 150.40 113.57 727 145.67 4368 148.64 143.91 -1.86 -2.1 CloudPeak N CLD 5.70 2.22 519 2.47 2833 2.67 2.37 +.10 -44.5 Cloudera n N CLDR 22.43 12.57 1653 14.05 5154 14.06 13.43 +.46 -15.0 CloughGA A GLV 1.44 11.3 14.39 12.25 9 12.72 123 12.89 12.65 -.03 -4.6 CloughGEq A GLQ 1.38 9.2 15.09 12.71 34 15.00 137 15.08 14.69 +.36 +12.2 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 100 11.27 589 11.40 11.22 +.05 +3.6 ClovisOnc Q CLVS 86.26 33.85 507 35.15 3278 37.27 34.46 -.10 -48.3 CoDiagn n Q CODX 6.85 1.45 29 3.13 109 3.38 2.90 -.14 +18.6 CoBizFncl Q COBZ .40 1.7 36 23.48 16.28 126 22.88 1479 23.04 22.32 +.47 +14.5 CoStar Q CSGP 89 446.96 255.41 93 434.47 673 439.38 426.22 +4.03 +46.3 CoastFn n Q CCB 16.75 15.50 17 16.07 71 16.25 15.90 -.07 -2.0 CoastwayB Q CWAY 75 27.95 19.55 1 27.85 25 27.85 27.75 +.05 +31.4 CCFemsa N KOF 1.75e 2.9 86.51 54.53 65 61.26 354 63.29 60.73 -1.27 -12.0 CocaBtl Q COKE 1.00 .6 43 230.00 125.08 71 169.60 381 176.00 168.39 -5.21 -21.2 CocaCola N KO 1.56 3.4 86 48.62 41.45 10720 45.63 56336 46.87 45.58 -.97 -.5 CocaCEur n N CCE 1.04 2.5 44.14 36.17 740 42.22 4788 42.85 41.67 -.24 +5.9 CocrystP n Q COCP 6.45 1.61 9 3.85 129 4.25 3.45 -.29 -16.4 CodaOct n Q CODA 8.44 3.28 5 4.25 70 4.40 4.16 +.05 -10.9 Codexis Q CDXS 16.80 5.10 331 16.30 1815 16.40 15.00 +1.25 +95.2 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 11 31.20 51 31.40 30.29 -.16 +13.3tCoeur N CDE 51 9.87 5.29 3576 5.64 15917 5.78 5.29 +.02 -24.8 CoffeeH Q JVA 39 5.75 3.65 6 5.08 58 5.25 4.86 +.25 +19.3 CogentC Q CCOI 2.08f 3.9 57.65 35.75 166 53.65 759 53.85 52.05 +.95 +18.4 Cognex s Q CGNX .18 .3 39 72.99 39.90 922 51.68 3903 53.63 51.22 -.75 -15.5 CognizTch Q CTSH .80 1.1 24 85.10 69.24 2399 75.86 13057 76.00 74.55 +.50 +6.8 CohBar n Q CWBR 10.79 4.44 114 5.13 766 6.00 4.95 -.47 +3.2 Cohen n A COHN .80 8.3 12.00 7.50 0 9.60 15 10.39 9.16 -.14 +19.7 CohSClosed N FOF 1.04 7.9 13.52 11.60 43 13.12 323 13.32 13.03 -.01 -1.4 CohStGlbI N INB 1.12 11.8 10.44 9.05 48 9.51 367 9.72 9.44 -.01 -3.7 Cohen&Str N CNS 1.32 3.1 19 47.83 36.29 115 42.59 429 42.82 41.73 +.51 -9.9 CohStInfra N UTF 1.60 6.9 24.61 20.88 99 23.35 682 23.75 23.24 -.03 -2.7 C&SLtDP&I N LDP 1.87 7.5 27.25 24.72 47 24.92 241 24.99 24.74 +.32 -4.4 C&SIncEgy N MIE 1.32 12.1 11.40 8.86 69 10.87 416 11.05 10.79 +.06 +6.0 CohStQIR N RQI .96 7.7 12.93 10.55 190 12.46 1233 12.64 12.35 -1.5 CohStRE N RNP 1.48 7.4 21.98 17.91 95 19.96 640 20.04 19.80 +.17 -6.2 CohStSelPf N PSF 2.06 7.6 29.03 25.16 39 27.22 179 28.49 27.14 -.83 -3.6sCohenStTR N RFI .96 7.4 12.99 11.50 66 12.94 263 13.00 12.83 +.19 +1.3 Coherent Q COHR 26 329.00 145.66 215 183.40 1490 185.97 177.30 +2.22 -35.0 CoherusBio Q CHRS 19.60 8.05 207 18.90 1684 19.50 18.60 -.10 +114.8 Cohu Q COHU .24 .9 25 27.83 17.28 185 26.07 883 26.20 25.30 +.40 +18.8 Colfax N CFX 24 43.29 28.80 529 34.00 2918 34.26 32.74 +1.31 -14.2 ColgPalm N CL 1.68 2.5 23 77.91 61.28 2046 66.88 11663 67.89 66.34 -.62 -11.4 CollPlant n Q CLGN 8.99 4.70 14 5.85 34 5.92 5.24 +.18 -34.6 CllctUnv Q CLCT .70 5.2 10 30.82 13.00 37 13.41 180 13.67 13.01 +.26 -53.2 Collegium n Q COLL 29.90 9.01 316 16.72 1528 17.18 16.22 -.12 -9.4 Colliers Q CIGI .10 .1 28 83.80 46.60 23 81.15 91 81.65 79.20 +1.20 +34.5 ColonyBk Q CBAN .20 1.1 12 19.50 11.10 17.70 12 17.85 17.35 +.50 +21.2 ColonCap N CLNS 13.30 5.28 1178 6.08 7977 6.18 6.01 -.05 -46.7 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 6 25.52 20 25.64 25.36 +.02 +.4 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 12 25.89 50 25.95 25.87 -.05 -2.6 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 3 24.34 12 24.42 24.28 +.02 -3.2 ColCap pfJ N CLNSpJ 24.84 21.48 24 23.58 120 23.67 23.41 +.03 -4.0 ColCap pfI N CLNSpI 1.79 7.6 25.75 21.81 10 23.61 79 23.74 23.45 -6.2 ColCap pfH N CLNSpH 1.78 7.5 25.89 21.61 19 23.72 50 23.79 23.68 +.01 -5.2 ColBnkg Q COLB 1.04 2.5 22 48.06 35.67 173 42.35 1063 43.61 42.22 -.11 -2.5 Col Sust n N ESGW 32.13 27.20 29.30 0 -2.9 Col SusInt n N ESGN 32.31 27.17 2 28.42 2 28.56 28.42 +.24 -7.0 Col SusUS n N ESGS 32.51 28.62 30.48 3 30.63 30.47 +.44 +3.0 ColumFn n Q CLBK 17.73 15.30 71 16.88 384 17.00 16.80 -.03 +9.5 Col Bey N BBRC .50e 2.8 20.47 16.95 3 18.01 6 18.11 17.70 +.47 -2.3 ColEmxChi N XCEM 30.22 24.42 1 25.51 5 25.51 24.91 +.40 -7.8 ColQualDv N HILO .32e 2.2 17.10 13.72 7 14.74 16 14.74 14.38 +.56 -7.2 Col EMCns N ECON .10e .4 29.87 22.59 176 23.45 724 23.56 23.09 +.35 -16.6 Col IndiaC N INCO .03e .1 51.06 41.41 5 47.90 48 48.00 47.19 +.42 -3.5 Col IndiaInf N INXX .10e .8 16.79 11.99 5 13.25 33 13.25 12.96 +.34 -16.5 Col IndSC N SCIN .17e 1.0 25.98 16.18 13 17.69 26 18.10 17.60 -.15 -24.5 ColumbPT N CXP .80 3.4 14 23.55 19.55 328 23.37 1754 23.52 22.92 -.06 +1.8 ColSelTec N STK .92a 4.3 24.58 20.09 49 21.59 376 21.70 21.20 +.16 -3.0 ColuSprtw Q COLM .88 1.0 31 95.58 54.89 201 90.49 990 92.55 89.93 -.38 +25.9 Colmbus Q CMCO .20 .5 45.85 30.43 61 41.98 511 42.15 39.77 +1.86 +5.0 comScore n Q SCOR 25.69 18.36 134 18.96 840 19.30 18.64 +.22 -22.5 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 24501 36.50 70443 36.79 35.26 +.90 -8.5 Comerica N CMA 2.40f 2.4 17 102.66 64.04 1306 98.63 7339 100.64 98.32 -.60 +13.6 ComfrtS N FIX .34f .6 36 59.05 32.65 525 56.80 2144 57.60 55.75 +.95 +30.1 CommScpe Q COMM 31 41.60 26.29 784 30.88 5063 31.35 30.31 -18.4 ComndSec A MOC 3.55 1.20 24 1.80 76 1.87 1.71 -.03 -41.4sCmcBMO Q CBSH .94f 1.3 20 72.55 49.43 258 71.05 1425 72.55 70.73 -.07 +27.2 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 14 25.64 29 25.72 25.53 +.16 -2.7 CmclMtls N CMC .48 2.2 45 26.72 17.05 953 21.92 4531 22.56 21.49 +.48 +2.8 CmclVehcl Q CVGI 39 13.90 5.55 279 9.34 1009 9.64 8.98 +.10 -12.6 CommSys Q JCS .16 4.5 4.79 3.18 3 3.55 26 3.60 3.40 +.03 -.3sCmtyBkSy N CBU 1.52f 2.3 18 67.07 48.89 81 66.20 664 67.07 65.07 +.41 +23.2 CmtyBkTr Q ESXB 23 10.05 7.90 22 9.10 107 9.15 8.70 +.25 +11.7tCmtyFinCp Q TCFC .40 1.2 17 40.69 33.53 3 33.67 24 34.25 33.53 +.06 -12.1 CommuFt n Q CFBI 13.91 10.53 3 11.59 11 11.68 11.50 +.04 -.1 CmtyHlt N CYH 7.93 2.66 1132 3.56 10735 3.73 3.40 +.15 -16.4 CmtyHlt rt Q CYHHZ .04 .01 495 .02 3322 .03 .02 +242.9 CmtyHcT n N CHCT 1.61f 5.1 85 32.81 22.41 141 31.32 804 31.82 31.06 -.21 +11.5 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 26 49.70 203 51.20 49.46 -.40 +5.5 CmtyWest Q CWBC .20 1.7 18 12.97 10.10 3 12.00 16 12.30 11.90 +.05 +12.7 CommVlt Q CVLT 72.65 48.35 211 68.20 1218 68.40 64.25 +3.20 +29.9 CBD-Pao N CBD .08e .4 25.90 18.36 331 19.66 2233 20.60 19.35 -.79 -16.6 CompDivHd N CODI 1.44 8.1 18.35 14.60 78 17.70 351 17.75 17.55 +.05 +4.4 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 2 22.82 48 23.02 22.49 +.37 -7.5 CompssMn N CMP 2.88 4.5 22 76.65 56.50 169 63.70 1327 64.00 60.70 +2.55 -11.8 Compugn Q CGEN 5.00 2.25 211 3.60 662 3.70 3.35 +.10 +44.0 CmptrPr Q CPSI .40 1.5 51 34.65 25.15 74 27.25 419 27.65 27.00 +.15 -9.3 CmpTask Q CTG .24 4.0 9.62 4.90 18 6.02 90 6.35 5.82 +.07 +18.0 Compx A CIX .20 1.4 13 16.50 11.95 12 13.85 16 13.85 13.10 +.50 +4.1 CmstkH rs Q CHCI 6.58 1.20 8 2.81 101 3.03 2.71 -.02 +65.3 ComstkM rs A LODE 1.02 .15 170 .17 1684 .18 .16 +.02 -55.9 ComstkRs rs N CRK 12.32 4.01 310 9.36 1876 9.75 8.24 +.66 +10.6sComtech Q CMTL .40 1.1 29 36.51 17.11 120 36.52 567 36.57 34.89 +.84 +65.1 ConAgra N CAG .85 2.3 18 39.43 32.16 4246 36.85 25807 37.79 36.59 -.63 -2.2 ConatusPh Q CNAT 25 7.95 3.22 1517 5.20 2569 5.37 3.94 +1.24 +12.6 ConcertPh Q CNCE 30.71 13.57 109 15.66 424 16.12 15.33 -.27 -39.5 ConchoRes N CXO 21 163.11 106.73 2078 137.99 7647 138.77 133.22 +2.94 -8.1 ConcdMed N CCM 4.23 2.46 1 3.41 10 3.62 3.31 -.05 +2.4 CondHos rs A CDOR .78e 7.4 21 10.99 8.13 5 10.50 30 10.93 10.46 +5.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 38

sConduent n N CNDT 21.61 14.95 1025 21.66 5020 21.67 21.16 +.28 +34.0 Conformis n Q CFMS 4.17 .88 260 1.08 1004 1.09 .88 +.17 -54.6 ConiferH n Q CNFR 7.20 5.00 4 6.50 18 7.00 6.25 -.24 +12.1 Conmed Q CNMD .80 1.0 27 83.49 48.03 144 77.82 662 78.73 76.81 +.11 +52.7 Conns Q CONN 55 38.55 16.55 249 37.15 1410 37.95 33.70 +2.60 +4.5 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 95 25.45 597 25.60 24.80 +.50 -1.2 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 52 68.90 242 69.36 68.75 -.10 +20.0 ConocoPhil N COP 1.14f 1.6 58 73.76 42.27 4862 72.61 22706 73.56 69.68 +2.84 +32.3 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 312 12.08 1922 12.26 11.85 +.01 -.9 ConEd N ED 2.86 3.6 16 89.70 71.12 908 79.45 7498 81.53 78.63 -1.72 -6.5 CnsTom A CTO .28f .4 7 67.97 53.25 5 63.10 51 65.71 62.81 -.95 -.6 ConsolWtr Q CWCO .34 2.5 40 15.35 11.20 33 13.55 159 14.18 13.50 -.25 +8.3 ConstAlph n Q CNAC 10.10 9.55 108 10.06 135 10.10 10.00 -.01 +3.2 ConstAl rt Q CNACR .95 .25 13 .53 24 .60 .41 -.07 +71.0 ConstellA N STZ 2.96f 1.4 16 236.62 195.96 2179 207.60 12477 208.71 199.09 +3.67 -9.2 ConstellB N STZ/B 2.68f 1.3 20 234.00 191.29 0 206.23 6 206.23 198.90 +2.82 -9.3 ConstPh n Q CNST 12.21 9.00 18 9.90 133 10.54 9.80 -.55 -13.9 Constellm N CSTM 14.10 9.08 597 11.75 2648 11.90 11.20 +.45 +5.4 ConstPrt n Q ROAD 14.06 10.31 60 11.97 313 12.21 11.50 -.07 -1.1 ConsuPtf Q CPSS 5 4.86 3.18 37 3.59 222 3.83 3.35 +.18 -13.5 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.23 0 103.50 102.80 +.43 -.7 ContainStr N TCS 23 12.42 3.53 199 11.17 1063 11.54 10.94 -.11 +135.7 Contango A MCF 6.92 2.22 151 5.85 1516 6.23 5.71 -.17 +24.2sContlBldg N CBPX 22 39.60 21.40 492 37.70 1929 39.60 37.40 -1.20 +33.9 ContMatls A CUO 21.00 15.50 3 16.12 15 17.29 15.87 -1.03 -15.2 ContlRescs N CLR 56 69.91 32.08 1289 65.50 6299 66.20 62.66 +2.50 +23.7 ContraFect Q CFRX 2.93 .80 85 1.85 496 1.99 1.78 -.09 +83.2 ContraV rs Q CTRV 6.60 .61 41 .68 318 .72 .65 +.02 -76.3sControl4 Q CTRL 53 37.25 20.50 810 36.86 4843 37.30 31.68 +4.58 +23.9 ConvrgOn n Q CVON .08 .8 10.83 8.01 74 9.45 345 9.80 9.13 +.13 -5.3 Cnvrgys N CVG .44f 1.8 21 26.72 21.13 963 24.60 4711 24.70 24.47 +.08 +4.7 CoolHl rs Q AWSM 13.45 2.70 12 3.55 115 3.82 3.30 -.27 -50.6 CooperCo N COO .06 98 261.71 216.47 193 259.98 1215 261.18 254.74 +2.35 +19.3 CooperTire N CTB .42 1.4 36 40.78 22.58 378 29.50 2461 30.60 29.20 -.25 -16.5 CooperStd N CPS 15 146.78 98.15 74 138.78 415 142.79 137.96 +.67 +13.3tCopaHold N CPA 3.48 4.2 10 141.34 79.64 652 82.47 2484 86.99 79.64 -2.93 -38.5sCopart s Q CPRT 40 63.29 31.14 1147 62.73 5186 63.50 60.99 +1.75 +45.2tCopel N ELP .26e 5.5 9.69 4.80 490 4.72 2404 5.37 4.70 -.61 -38.1 CorbusPhm Q CRBP 9.96 4.50 284 5.00 1845 5.20 4.75 +.15 -29.6 Corcept Q CORT 13 25.96 11.55 1059 13.58 5452 13.89 12.77 +.66 -24.8 CoreLabs N CLB 2.20 1.9 63 130.34 86.55 220 113.95 1578 116.34 110.52 +3.88 +4.0 CoreMold A CMT .05 23.85 9.02 25 9.59 153 10.57 9.39 -.16 -55.8sCoreMrk s Q CORE .40 1.1 39 35.24 17.10 639 35.54 2559 35.69 33.19 +1.93 +12.5tCorePtLd n N CPLG 28.30 21.19 292 20.84 1791 22.86 20.78 -1.64 -25.3 Corecivic N CXW 1.72 6.9 15 27.50 18.61 430 24.98 2983 25.71 24.71 -.29 +11.0 CoreLogic N CLGX 22 55.79 42.00 215 50.64 1585 50.82 49.60 +.81 +9.6 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 23 25.13 60 25.20 25.06 -.01 -2.4 CorEnInf rs N CORR 3.00 7.9 16 39.46 31.50 22 38.12 249 38.44 37.68 -.11 -.2 CoreSite N COR 4.12f 3.6 43 120.85 89.76 192 115.58 1094 116.45 114.39 +.13 +1.5 Corindus n A CVRS 1.97 .66 498 1.03 2756 1.05 .91 +.11 +2.0 Corium Q CORI 13.93 7.17 484 9.51 1535 9.74 8.79 +.58 -1.0 CorMedix A CRMD .80 .17 1642 .42 11918 .46 .38 -.03 -16.5sCorOnDem Q CSOD 55.80 33.57 362 55.84 1925 56.37 53.09 +1.95 +58.1 CrnstTotR A CRF 3.35 23.6 16.22 13.42 159 14.20 1142 14.20 14.02 +.14 -7.1 CrnrstnStr A CLM 3.40 23.9 16.24 13.10 217 14.20 1490 14.21 14.07 +.10 -8.2 Corning N GLW .72 2.2 35.10 26.11 3211 33.00 17218 33.21 32.65 -.02 +3.2tCpBT JCP N JBN 1.75 17.6 16.49 9.70 8 9.94 76 10.25 9.70 -.35 -20.9 CorpCapT n N CCT 1.61 9.8 19.00 14.43 270 16.47 1404 16.67 16.26 -.01 +3.1 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 442 30.38 2513 30.83 30.08 -.19 +4.0 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 0 30.50 2 30.65 30.46 -.23 -6.8tCortsJCP97 N KTP 1.91 18.6 17.27 9.80 39 10.29 384 11.30 9.80 -.77 -27.9tCortsJCP N JBR 1.75 17.7 16.24 9.50 10 9.91 40 10.55 9.50 -.36 -20.7 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.24 1 32.24 32.14 +.28 -.3 Corvel Q CRVL 33 61.20 46.45 25 60.15 144 60.95 58.55 +.85 +13.7 CorvusPh n Q CRVS 17.64 7.42 32 10.04 245 10.13 9.38 +.51 -3.1tCosan Ltd N CZZ .26e 3.9 11.89 6.58 1269 6.64 5763 7.13 6.58 -.30 -31.5 Costamre N CMRE .40 5.6 8.39 5.45 191 7.16 1022 7.29 6.99 +.18 +24.1 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 4 24.51 14 24.59 24.10 +.32 -2.1 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 5 25.63 59 25.64 25.00 +.40 +.7 Costam pfD N CMREpD 2.19 8.3 26.89 24.96 6 26.41 26 26.43 25.86 +.50 +2.2sCostco Q COST 2.28 1.0 33 230.35 150.06 1453 231.28 8349 232.06 225.97 +5.60 +24.3sCotiviti n N COTV 44.76 30.84 640 44.74 2060 44.76 44.67 +.06 +38.9 Cott Cp N COT .24 1.6 17.78 14.06 942 15.27 4130 16.32 15.25 -.70 -8.3 Coty N COTY .50 4.2 21.68 10.73 10342 11.98 78685 12.59 10.97 -.24 -39.8 CountrP rs Q CPAH 7.30 1.92 22 2.27 298 2.30 1.96 +.22 -29.3 CountyBcp Q ICBK .28 1.1 13 33.94 24.66 3 25.05 16 25.56 24.66 -.03 -15.8sCoupaSft n Q COUP 70.62 29.31 484 71.00 2110 71.66 66.11 +3.83 +127.4 CousPrp N CUZ .26 2.8 14 9.88 8.23 1688 9.29 11537 9.50 9.19 -.15 +.4 CovantaH N CVA 1.00 5.7 18.05 13.50 728 17.60 2984 17.80 17.33 +.15 +4.1 Covenant Q CVTI 32 35.19 20.37 72 28.72 668 31.55 28.50 -1.53 CowenInc s Q COWN 41 18.25 11.63 285 15.15 1029 15.23 14.33 +.65 +11.0 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 12 25.65 36 25.73 25.44 +.06 -.2sCowen33 n Q COWNL 1.94 7.6 25.37 24.87 9 25.44 79 25.44 25.15 +.29 +2.1 CrackerB Q CBRL 5.00f 3.3 16 179.12 141.75 272 151.14 1422 154.25 148.14 -.97 -4.9 CraftBrew Q BREW 33 21.00 16.70 134 19.45 669 19.65 18.63 +.40 +1.3 Crane N CR 1.40 1.5 29 102.65 71.33 332 90.61 1268 91.74 89.14 +1.22 +1.6 CrwfdA N CRD/A .28 3.3 61 9.95 6.78 9 8.54 50 8.75 8.34 +.19 +.5 CrwfdB N CRD/B .20 2.3 63 12.40 7.54 3 8.80 58 8.89 8.62 +.30 -8.5 Cray Inc Q CRAY 58 28.60 17.60 203 21.50 1182 21.75 20.90 -.15 -11.2 Credicp N BAP 8.57e 3.8 239.54 189.69 108 222.61 843 224.92 218.40 +.85 +7.3sCreditAcc Q CACC 21 467.26 256.27 95 449.98 613 467.26 442.74 +6.85 +39.1 CS EnEur50 N FIEU 153.69 109.31 123.75 1 124.00 121.48 +3.75 -9.8 CSVixST rs Q VIIX 23.85 10.84 188 12.17 756 12.47 11.99 -.29 +3.3sCS FILgCG N FLGE 284.33 181.57 2 286.39 11 286.66 278.97 +6.35 +25.6 CSSilvCC Q SLVO .57e 8.4 8.63 6.63 24 6.79 81 6.81 6.67 +.01 -14.1 CSGoldCvC Q GLDI .50e 6.1 9.48 7.90 15 8.20 127 8.21 8.06 +.16 -9.2 CSVS3xInSlv Q DSLV 36.07 20.03 201 32.86 619 35.25 32.39 -.10 +39.2 CSVS3xInG Q DGLD 60.61 37.83 183 55.81 519 59.09 55.37 -3.14 +27.9 CS VS3xGld Q UGLD 12.72 7.57 1236 8.19 3508 8.27 7.78 +.39 -26.5 CSVIVxMT Q ZIV 94.42 60.60 29 79.43 342 80.60 78.70 +.61 -10.4 CrSuisInco A CIK .26 8.4 3.46 3.11 109 3.16 422 3.17 3.13 +.03 -4.5 CrS Crd n Q USOI 2.44e 8.5 33.00 22.27 2 28.76 6 28.79 27.41 +1.55 +7.9 CS MthlMtg N REML 33.31 22.00 12 27.55 53 27.95 27.50 -.06 -10.0 CS SP mlp N MLPO 1.12e 7.9 15.36 13.92 14.09 200 -1.3 CS VSSilv Q USLV 14.96 6.29 4476 6.88 13363 6.97 6.43 -.01 -40.7 CredSuiss N CS 1.22e 8.2 19.98 14.37 1608 14.95 8089 15.15 14.82 +.14 -16.2 CrSuiHiY A DHY .29 11.0 2.89 2.56 243 2.62 1201 2.62 2.60 +.02 -7.7 Cree Inc Q CREE 51.78 20.50 783 46.69 9950 46.96 44.51 +1.24 +25.7 CrescPtE g N CPG .12 1.8 36 9.25 6.01 597 6.50 3939 6.58 6.21 +.28 -14.7sCrestEq rs N CEQP 2.40 6.0 39.90 22.15 385 39.95 2811 40.00 38.88 +1.10 +54.8 Cresud Q CRESY .45e 3.1 23.69 14.08 70 14.43 331 14.89 14.18 +.14 -34.7sCrinetic n Q CRNX 34.00 19.23 43 32.74 928 34.50 30.07 +.04 +33.6 Criteo SA Q CRTO 21 49.53 21.00 252 26.29 2535 27.07 25.91 -.73 +1.0sCrocs Q CROX 20.86 8.56 699 20.44 5379 20.86 18.73 +1.77 +61.7 CronosGp n Q CRON 10.39 5.12 35511 9.94 108473 10.10 6.63 +3.40 +30.4 CrossAmer N CAPL 2.10m 11.1 50 28.10 15.50 59 18.85 406 19.20 17.91 +.84 -20.6 CrssCtryHl Q CCRN 18 14.65 7.41 205 10.03 1257 10.22 9.57 +.46 -21.4sCrosTim N CRT 1.29e 8.3 15 15.97 12.99 26 15.60 100 15.97 15.02 +.18 +6.2 CrwnCstle N CCI 4.20 3.7 114.97 98.85 1479 112.43 10632 114.52 111.09 -1.43 +1.3 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1090.78 63 1113.52 1082.00 -3.72 -3.7 CrownCfts Q CRWS .32 5.6 18 7.54 5.20 4 5.70 43 5.85 5.60 -.10 -11.6 CrownHold N CCK 18 62.27 40.09 1447 42.20 8850 42.43 41.23 +1.08 -25.0sCryolife N CRY .12 .4 35.05 16.80 145 34.05 1032 35.05 31.70 +1.80 +77.8 CryoPort rs Q CYRX 16.88 6.02 220 14.01 892 14.29 12.65 +.96 +63.1 CrystalRk A CRVP 1.24 .69 .97 +16.3 Ctrip.com s Q CTRP 23 56.46 38.04 2525 39.34 16288 39.78 38.50 +.89 -10.8 CubeSmart N CUBE 1.20 3.9 28 33.18 23.46 611 30.66 5623 31.88 30.26 -1.09 +6.0 Cubic N CUB .27 .4 77.35 41.25 102 75.70 668 75.75 72.85 +1.20 +28.4 CueBioph n Q CUE 17.99 7.57 181 8.58 877 9.42 7.89 +.67 -26.2 CullenFr N CFR 2.68 2.4 20 121.66 81.09 173 112.73 976 114.86 112.33 -1.15 +19.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 3 25.30 22 25.30 25.12 +.18 +.7 Culp Inc N CULP .36 1.4 16 34.05 23.80 10 26.45 81 26.60 25.15 +1.15 -21.0 CumbldPh Q CPIX 7.96 5.50 12 5.84 39 6.44 5.50 +.34 -20.7 Cummins N CMI 4.56f 3.2 39 194.18 129.90 1265 140.99 7299 145.96 137.63 -1.22 -20.2tCuris rs Q CRIS 11.35 1.36 215 1.46 698 1.50 1.36 +.01 -58.3 CurAstla N FXA .62 .8 81.36 74.35 75.68 -3.0 CurtisWrt N CW .60 .5 28 143.38 93.23 188 132.85 1037 134.71 131.57 +.76 +9.0 Cush Jn37 n N PPLN 24.42 16.55 19.76 2 19.85 19.76 +.09 -1.0 CushTRet rs N SRV 1.08 8.8 13.05 10.00 7 12.29 98 12.38 12.08 +.14 +2.9 CushngRen N SZC 1.64 8.5 21.30 15.35 9 19.31 96 19.31 18.77 +.43 -4.9 CushRoy rs N SRF .48 5.2 10.10 7.81 7 9.27 63 9.35 9.18 +.09 -1.0 CustomBcp N CUBI 9 33.85 24.30 177 24.91 1081 25.68 24.42 +.24 -4.2 CustBc p C N CUBIpC .57p 27.32 26.05 0 26.34 8 26.39 26.31 -.02 -.8 CustBc pfD N CUBIpD 27.45 24.60 13 26.20 23 26.36 25.96 -1.7 CustBc pfE N CUBIpE 27.15 23.75 21 26.30 30 26.36 25.99 +.24 -.9 CustoBc pf F N CUBIpF 27.71 25.02 4 26.04 12 26.11 25.75 +.11 -.7 Cutera Q CUTR 34 56.05 30.70 162 33.55 717 35.30 33.20 -.55 -26.0 Cyanotch h Q CYAN 5.78 3.45 1 3.65 25 3.82 3.50 -.10 -6.6sCybrOpt Q CYBE 20.70 11.35 103 21.05 361 21.15 18.95 +1.15 +40.3sCyberArk Q CYBR 85 74.06 39.34 506 74.20 1888 74.69 70.95 +1.47 +79.3 Cyclacel pf Q CYCCP .60 9.6 8.75 5.71 6.25 0 6.25 6.25 -15.5 Cyclacel rs Q CYCC .15p 2.27 1.28 5 1.55 148 1.65 1.45 +.10 -10.9 CymaBay Q CBAY 15.59 5.91 324 12.60 1805 12.67 11.83 +.35 +37.0 CynergT n A CTEK 5.45 2.70 195 3.41 321 3.67 3.23 -.23 -15.8 CypressEn N CELP .84 10.2 15 8.50 5.50 20 8.20 98 8.25 7.65 +.29 +36.7 CypSemi Q CY .44 2.6 28 18.87 12.50 2816 16.78 19245 16.88 15.92 +.76 +10.1 Cyren Ltd Q CYRN 3.15 1.55 87 2.93 165 2.99 2.75 +.08 +17.0sCyrusOne Q CONE 1.84 2.7 67.89 43.49 703 67.87 2987 68.25 66.39 +1.34 +14.0 CytRx rs Q CYTR 3.65 1.05 61 1.05 715 1.11 1.05 -.05 -37.9 Cytokinetic Q CYTK 15.95 6.21 201 7.15 1023 7.50 7.00 -.05 -12.3 CytomX n Q CTMX 35.00 13.57 191 23.10 816 24.04 22.02 +.61 +9.4 CytoriTh rs Q CYTX 8.70 .32 1048 .52 18186 .75 .33 +.19 -82.8 Cytosorbnt Q CTSO 13.40 4.65 184 12.25 704 12.30 11.49 +.70 +88.5D -: DBV Tech Q DBVT 50.57 16.65 178 21.39 1183 21.99 18.92 +2.59 -13.0 DCP Mid N DCP 3.12 7.3 94 46.67 29.95 281 42.49 3364 43.81 41.44 -.92 +17.0 DDR Corp rs N DDR 9 33.79 12.50 680 14.55 5691 14.84 14.30 +.15 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 2 25.05 11 25.09 24.85 +.10 -.3 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 9 24.65 23 24.65 24.15 -.08 -4.0 DDR Cp pfA N DDRpA 26.89 22.40 2 25.69 27 25.74 25.34 +.05 -2.4 DFB Hlt n Q DFBH 9.80 9.60 2 9.75 241 9.80 9.75 -.01 +.5 DFB Hlt un Q DFBHU 10.25 10.00 10.25 90 +2.5 DGSE A DGSE 1.45 .63 2 .71 29 .72 .65 -.01 -23.7 DHI Grp N DHX 6 3.25 1.25 397 2.25 2037 2.35 1.95 +.15 +18.4 DHT Hldgs N DHT .20e 4.4 4.99 3.27 439 4.53 5566 4.59 4.13 +.38 +26.2 DLH Hldgs Q DLHC 55 6.83 5.00 2 5.45 14 5.59 5.27 +.09 -11.5 DMC Globl Q BOOM .08 .2 51.05 12.55 63 44.35 330 45.00 41.65 +2.60 +77.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 3 34.30 10 35.00 34.10 +1.8 DNP Selct N DNP .78 7.0 11.57 9.71 270 11.07 1249 11.11 11.02 -.02 +2.5 DR Horton N DHI .50 1.1 17 53.32 34.95 2140 44.96 18768 46.91 44.38 +.58 -12.0 Drdgold N DRD .03e 1.4 4.11 2.02 68 2.13 323 2.19 2.02 -.01 -34.7 DSP Gp Q DSPG 13.95 11.30 49 12.90 305 13.00 12.05 +.75 +3.2 DSW Inc N DSW 1.00 3.7 28 29.27 15.14 1348 27.36 11205 28.19 26.50 +.87 +27.8 DTE N DTE 3.53 3.2 20 116.74 94.25 832 111.90 5292 113.87 110.67 -1.72 +2.2 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 9 24.59 31 24.83 24.37 +.20 -2.0 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 18 24.67 107 24.70 24.51 +.17 -3.1 DTE En27 n N DTW 1.31 5.3 25.75 23.34 21 24.63 92 24.69 24.40 +.20 -4.2 DTE F76 n N DTY 1.50 5.6 27.90 25.37 33 26.92 54 26.93 26.37 +.52 +.6 DTE En un N DTV 58.42 48.68 12 53.39 251 53.91 52.85 -.35 -1.1 DTF TxF N DTF .84 6.4 14.67 13.01 10 13.22 103 13.35 13.12 +.07 -5.9 DXC Tch n N DXC .76f .8 100 93.28 71.66 1565 89.64 8477 90.39 86.60 +2.27 +9.2 DXP Ent Q DXPE 35 49.50 24.89 62 48.56 339 49.15 46.01 +2.16 +64.2 DailyJourn Q DJCO 250.95 202.22 3 239.20 5 242.00 230.80 +8.35 +3.9tDaktronics Q DAKT .28 3.8 32 10.86 7.46 365 7.44 2719 9.10 7.38 -1.40 -18.5 DanaInc N DAN .24 1.2 16 35.27 18.08 706 19.90 5623 20.43 19.57 -.10 -37.8 Danaher N DHR .64 .6 25 106.08 80.80 3335 100.15 12489 101.35 99.70 -.56 +7.9 Danaos N DAC 2 2.50 1.05 22 1.55 299 1.58 1.45 +6.9 DaqoNEn N DQ 4 72.50 23.67 394 36.66 2075 37.15 32.59 +1.53 -38.3sDarden N DRI 3.00f 2.6 24 114.68 76.27 971 114.33 4414 115.31 112.21 +.48 +19.1 DareBio rs Q DARE 3.60 .74 236 1.03 980 1.12 1.01 -.05 -52.4tDarioHlth Q DRIO 3.64 .89 38 1.14 228 1.14 .89 +.10 -28.8 DarlingIng N DAR 26 20.96 15.56 661 20.37 3784 20.50 19.98 +.43 +12.4 DasanZ rs Q DZSI 11.75 6.04 14 10.01 89 10.33 9.88 -.06 +8.1 Daseke n Q DSKE 14.52 8.04 141 8.91 1509 9.78 8.78 +.13 -37.6 Data IO Q DAIO 16 16.49 4.88 187 5.54 474 5.99 5.27 +.18 -54.0 Datawatch Q DWCH 14.20 7.70 54 12.95 576 13.40 12.03 +.60 +36.3 DaveBuster Q PLAY 20 61.30 37.85 1341 57.45 3844 58.05 53.89 +2.60 +4.1 DavidsT g n Q DTEA 5.45 2.25 12 2.85 31 2.95 2.75 +.05 -26.9 DavSelFn n Q DFNL 25.62 21.15 5 25.00 111 25.07 24.75 +.23 +4.4 DavSelEq n Q DUSA 25.60 20.76 15 25.45 50 25.53 25.17 +.27 +8.8 DavSelW n Q DWLD 28.88 22.64 23 26.26 186 26.44 26.06 +.26 +.1 DaVita Inc N DVA 18 80.71 52.51 872 72.83 5828 73.04 71.07 +.34 +.8 DawsonGeo Q DWSN .05p 8.40 3.62 35 5.94 150 6.07 5.70 +.12 +25.5 Daxor A DXR .15 2.9 21.66 3.40 6 5.20 106 5.53 4.42 +.90 +13.7tDeanFoods N DF .36 4.7 55 12.09 7.69 1523 7.63 9623 8.25 7.57 -.57 -34.0 Deciphera n Q DCPH 45.61 15.15 92 35.47 698 36.86 33.57 +.51 +56.5sDeckrsOut N DECK 123.33 61.37 407 118.04 2267 123.33 117.25 -1.50 +47.1 Deere N DE 2.76f 1.9 25 175.26 114.53 1945 144.76 10168 144.85 139.74 +4.17 -7.5 DelFriscos Q DFRG 18.85 7.90 289 9.70 1299 10.30 9.50 -.20 -36.4 DelTaco Q TACO 11 15.99 10.00 171 13.44 728 13.54 13.11 +.27 +10.9 DE EnhGlb N DEX .90 8.0 12.70 11.14 42 11.19 283 11.29 11.15 -.02 -7.7 DelaCO A VCF .72 5.0 16.29 14.00 7 14.29 26 14.37 14.28 -.04 -7.9sDelaDvInc N DDF .62 5.0 12.69 10.18 24 12.55 143 12.74 12.47 +.09 +17.0 DelaNatl A VFL .72 5.7 13.94 12.25 3 12.61 29 12.68 12.57 +.03 -4.9 DelaMN2 A VMM .63 5.1 14.81 12.25 19 12.47 64 12.48 12.34 +.11 -7.4 DelekLogis N DKL 3.08f 9.4 14 34.00 26.50 28 32.75 195 33.60 32.00 +.55 +3.3 Delek N DK 1.00 1.8 24 61.57 20.65 1821 54.40 6968 55.90 49.40 +5.22 +55.7 DellTch n N DVMT 96.15 64.96 2072 95.34 9368 96.05 94.58 +.33 +17.3 DelmarPh n Q DMPI 2.29 .33 145 .52 599 .56 .49 +.01 -52.7tDelphiTc n N DLPH .68 1.9 21 60.39 35.88 991 36.01 7663 40.21 35.86 -3.42 -31.4 DeltaAir N DAL 1.40f 2.4 12 60.50 44.59 3150 57.18 23736 58.03 55.86 +1.53 +2.1 DeltaAprl A DLA 22.50 16.30 14 18.64 171 18.80 18.25 +.39 -7.7 DeltaTch h Q DELT 4.70 .68 32 .83 215 .88 .79 +.06 -21.7 Dltsh SPX n N DMRL 59.02 49.16 3 57.13 19 57.46 56.63 +.41 +5.3sDlt SP400 n N DMRM 56.55 50.42 1 56.54 3 56.64 55.93 +.61 +4.6 Dlt SP600 n N DMRS 62.05 47.73 1 61.13 4 61.13 60.06 +1.07 +12.6 DltshInt n N DMRI 56.65 49.63 1 50.84 5 51.10 50.39 +.93 -4.1 Deluxe N DLX 1.20 2.0 12 78.87 57.06 287 59.82 1731 60.47 58.61 +1.28 -22.1 DenaliTh n Q DNLI 25.79 12.32 204 16.43 1159 16.68 15.36 +.69 +5.1 DenburyR N DNR 5.56 .92 9800 5.22 59315 5.24 4.46 +.72 +136.2 DenisnM g A DNN .64 .38 166 .48 1568 .50 .48 -.00 -12.4 Dennys Q DENN 28 17.75 11.31 120 15.35 670 15.51 14.84 +.51 +15.9 Dentsply Q XRAY .35 .9 68.98 37.70 2285 38.50 11942 39.10 38.00 -.17 -41.5 Dermira Q DERM 31.42 6.98 348 9.58 1412 9.75 9.16 -.03 -65.6 DescSys Q DSGX 99 34.90 24.85 59 33.80 463 33.93 32.75 +.75 +19.0 Despg.cm n N DESP 36.56 16.42 257 17.51 2442 18.34 17.01 +.48 -36.3 DestMatrn Q DEST .80 16.5 6.84 1.02 60 4.86 261 5.16 4.60 +.27 +63.6 Dest XL Q DXLG 2.70 1.45 28 2.15 127 2.25 2.15 -2.3 Deswell Q DSWL .28 8.2 3.64 2.32 2 3.43 25 3.44 3.40 +26.1tDetermine Q DTRM 2.43 .74 32 .78 538 .86 .73 -.05 -56.7 DeutschBk N DB .83e 20.23 10.36 2882 11.39 17422 11.64 11.12 +.19 -40.1 DBDogs22 N DOD 30.43 19.31 6 23.74 21 23.87 23.39 +.23 -7.0sDBWMTR N WMW 33.17 26.75 0 32.56 3 33.17 32.56 -.04 +8.5 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 30 25.54 216 25.89 25.41 -.31 +.3 DeutBCT5 pf N DKT 2.01 7.8 27.18 25.05 55 25.87 289 25.87 25.68 +.24 -1.0 DBCmdyS N DDP 57.02 37.66 45.03 0 45.03 45.03 +.03 +1.2 DBCmdDL N DYY 4.09 2.08 14 2.71 18 2.84 2.69 +.04 -28.7 DB AgriLg N AGF 13.46 7.53 9.05 1 9.06 9.05 -1.48 -10.0 DB AgriDL N DAG 3.18 2.15 0 2.25 13 2.35 2.25 -.10 -21.3 DBGoldSh N DGZ 15.62 13.01 432 14.97 440 15.39 14.80 -.38 +10.0 DBGoldDL N DGP 29.42 19.71 25 20.80 61 20.90 20.09 +.77 -16.8 DBGoldDS N DZZ 6.76 4.88 45 6.44 171 6.65 6.41 -.21 +20.1tDBGlbHY23 N FIEG 184.00 106.78 1 171.00 3 171.50 106.78 +6.00 Deut Multi N KMM .51 5.7 8.99 8.61 47 8.96 159 8.98 8.94 +.01 +1.2 Deut StInc N KST .66a 5.3 12.66 12.11 4 12.50 43 12.55 12.46 +.04 +.5 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.32 581 23.42 22.84 +.55 -3.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 546 31.92 5662 31.94 31.74 +.24 +.4 DBXBrazEq N DBBR .13e 1.1 14.00 11.10 12.06 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 27.16 14 27.16 26.99 +.37 -4.5 Deu HYBd n N HYLB 51.36 48.68 79 49.83 859 49.86 49.63 +.22 -1.2 DeutBarI n N IFIX 50.76 49.59 50.12 0 +.1 DeuBrcIn n N IGVT 50.12 48.32 49.14 1 49.19 49.14 +.01 +.6sDbXR1KECo N DEUS 33.90 28.87 43 33.84 130 33.90 33.60 +.32 +5.5 DeutEmCo N DEMG 30.95 24.78 0 25.66 4 25.66 25.12 +.67 -11.0 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 238 41.64 951 41.71 41.11 +.50 -5.6 DbXDvxEU N DEEF 31.76 27.82 14 28.72 82 28.79 28.47 +.30 -4.3 Deut 300Ch N ASHX .74p 24.14 16.99 0 17.58 1 17.59 17.20 +.51 -20.4 DbxAllWHiD N HDAW .27e 27.42 24.49 1 25.27 7 25.33 25.17 +.49 -5.5 DbxEafeHiD N HDEF .43e 1.1 25.41 22.76 21 23.54 191 23.60 23.27 +.36 -4.8 DbxNikk400 N JPN 31.67 26.55 2 28.08 47 28.22 27.91 +.14 -4.2 DeuMunInf N RVNU .71 2.7 27.23 25.99 10 26.50 29 26.51 26.26 +.04 -2.4 DBX EMBd N EMIH .99e 4.1 25.69 23.85 0 24.29 1 24.29 24.16 +.20 -3.2 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.76 2 23.90 23.76 -.09 -2.7 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 7 23.06 14 23.18 22.84 +.14 +.2 DBXChiSC N ASHS 37.50 25.39 6 26.05 106 26.21 25.56 -.05 -25.2 DBXHrvChi N CN .30e .9 42.41 31.00 5 32.81 27 32.85 32.10 +.70 -12.1 DBXSKorH N DBKO .03p 32.94 27.57 0 28.51 2 28.51 27.76 +.86 -9.2 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 10 27.64 318 27.68 27.43 +.29 -.5 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 0 28.37 9 28.40 27.75 +.47 -.1 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 281 28.69 1597 28.73 28.54 +.26 +1.0 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 0 21.89 1 21.89 21.86 -.15 +.5 DBXHvChiA N ASHR 34.89 23.67 1602 24.97 8739 24.97 24.24 +.51 -19.5 DevonE N DVN .32f .8 27 46.54 29.83 3544 42.66 23421 43.31 40.39 +2.06 +3.0sDexCom Q DXCM 144.60 42.62 1908 136.33 6565 144.60 130.63 +5.37 +137.6 Diageo N DEO 3.20e 2.3 151.30 129.99 217 141.47 1158 143.49 140.57 -.81 -3.1 DiamHill Q DHIL 7.00e 13 219.90 183.09 9 186.44 43 189.14 183.79 -2.45 -9.8 DiamOffsh N DO .50 2.9 28 21.92 10.31 668 17.35 6621 17.81 16.14 +1.20 -6.7 DiamRk N DRH .50 4.3 16 12.99 9.87 898 11.72 7941 11.95 11.65 -.14 +3.8 DiambkEn Q FANG .50 .4 24 138.25 86.43 1314 121.75 9353 125.35 119.17 +1.57 -3.6 DianaCnt rs Q DCIX 79.38 1.30 168 1.35 1046 1.43 1.30 -.01 -66.7 DianaShip N DSX 5.16 3.07 116 4.30 850 4.44 4.04 +.21 +5.7 DianaS pfB N DSXpB 2.22 8.9 25.80 21.30 1 24.85 17 25.03 24.57 +.16 +.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 4 25.45 10 25.49 25.34 +.11 -.9 DicernaPh Q DRNA 16.32 2.69 273 15.34 1451 16.20 14.97 +.42 +69.9 DicksSptg N DKS .90 2.5 12 38.99 23.88 6343 36.02 16490 38.62 35.51 -1.14 +25.3 Diebold N DBD .40 8.8 5 23.50 3.55 1041 4.55 8232 4.65 4.15 +.34 -72.2 DifferBr rs Q DFBG 6.89 .70 53 4.67 202 4.87 4.36 +.18 +391.6 DiffusP hn Q DFFN 2.97 .31 265 .40 1238 .42 .36 -.00 -66.3 DigiIntl Q DGII 47 14.70 8.55 86 13.20 410 13.38 12.56 +.50 +38.2 Digimarc Q DMRC 39.95 22.85 51 26.10 350 29.27 24.55 -2.55 -27.8 Digirad Q DRAD .22 12.6 3.75 1.25 21 1.75 135 1.80 1.75 -.05 -32.0 DigitalAlly Q DGLY 3.50 1.70 24 2.65 370 2.90 2.45 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 580 123.64 3824 124.72 121.20 -.39 +8.6 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 5 25.31 41 25.35 25.16 +.09 -.7 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 14 25.95 84 26.01 25.88 -.02 -2.7 DigitRlt pfJ N DLRpJ 25.30 22.13 38 24.54 181 24.56 24.18 +.21 -2.2 DigitalR pfI N DLRpI 1.59 6.0 27.75 25.48 4 26.37 127 26.40 26.05 +.28 -4.1 DigitlTurb Q APPS 2.59 1.11 209 1.39 2064 1.51 1.36 -.05 -22.3 Dillards N DDS .40 .5 8 98.75 49.91 609 75.05 3116 79.03 72.74 +.48 +25.0 Dillard38 N DDT 1.88 6.7 29.08 25.13 9 28.07 51 28.23 27.64 +.17 +8.5 DimeCBc Q DCOM .56 3.0 18 22.65 17.10 143 18.50 851 18.80 18.25 +.10 -11.7 DineEquity N DIN 2.52m 3.1 6 82.62 37.11 508 80.95 1352 81.49 78.20 +.66 +59.6 Diodes Q DIOD 32 38.70 26.09 461 37.80 1825 37.98 36.69 +.78 +31.8 DiploPhm N DPLO 82 28.74 14.50 1181 19.75 4066 20.02 19.13 +.70 -1.6 Dir SilMBl n N SHNY 12.28 4.77 13 5.30 71 5.36 4.90 +.28 -44.3 DirBrCm n N COM 26.10 23.31 1 24.94 12 25.00 24.76 +.19 +1.6 DirChInt n N CWEB 69.08 30.30 73 35.37 504 37.17 33.79 +1.90 -30.8 Dirx Euro n N EUXL 33.40 18.74 1 21.75 9 21.79 20.07 +2.27 -17.1 DirxAero n N DFEN 58.00 30.56 16 54.17 206 55.58 52.95 +.79 +21.7 DrxTrnBl n N TPOR 43.11 23.47 4 38.20 56 40.01 37.70 +.63 +10.7 DxEmMkt n N EMBU 26.61 19.37 2 20.97 2 21.06 20.96 +.50 -18.8 Dir UtBr n N UTLZ DirxUtil n N UTSL 34.73 19.59 13 28.02 40 29.10 27.21 -1.25 +1.7 DirxInds n N DUSL 44.53 25.95 10 35.36 49 36.41 34.76 +.53 -3.7 DirxMex n N MEXX 33.27 13.05 12 20.87 100 21.94 18.43 +1.57 +1.4 DrxRBkBr rs N WDRW 56.13 19.69 1 21.66 2 21.77 20.98 +.01 -29.3 DxRsaBr rs N RUSS 31.69 14.43 87 21.83 487 23.73 21.25 -.44 -5.1 DxSOXBr rs N SOXS 29.38 8.83 2533 9.74 12279 11.38 9.74 -1.23 -41.0 DxGBull rs N NUGT 44.03 12.59 13602 14.24 51284 14.77 12.92 +.58 -55.1 DrGMBll rs N JNUG .09e 1.1 25.76 7.22 23446 8.36 89448 8.63 7.31 +.54 -52.9tDirSPX Br N SPDN 33.98 28.20 7 28.18 25 28.38 28.18 -.18 -7.9 DxGlMBr rs N JDST 88.73 40.90 1193 74.23 3948 86.00 71.25 -7.75 +44.7tDirSPBear s N SPXS 41.27 22.37 2766 22.36 11244 22.90 22.30 -.54 -25.4 Dir7-10TBr N TYNS 29.52 27.74 28.76 0 28.76 28.76 -.06 +1.8 DrxDlySpxB N LLSP .10p 40.65 31.99 1 39.48 16 39.50 39.12 +.36 +9.7 DxChiABear N CHAD 38.85 27.67 16 36.67 96 37.84 36.67 -.91 +17.8 DrxNGBear rs N GASX 47.19 14.90 8 18.11 94 20.35 17.67 -2.35 -22.8 DxSPOGBr rs N DRIP 28.72 4.97 3216 6.10 18101 7.33 5.92 -1.14 -48.6 DrxRBkBull N DPST 95.94 43.51 75 83.27 156 87.80 81.86 -.26 +14.5 DirDGlBr rs N DUST 43.18 19.01 3401 37.36 13276 41.24 35.63 -1.93 +57.6 DxSPXBll s N SPUU 57.21 40.77 0 56.66 10 56.66 55.74 +.93 +14.3 DxEuFnBl N EUFL 65.95 32.62 2 34.54 13 34.91 33.54 +1.21 -27.3sDirSCBll s N SMLL .27e .4 62.30 39.80 0 62.68 3 62.68 61.89 +2.37 +22.4 DxHiYldBr N HYDD 20.15 10.08 0 18.42 2 18.53 18.42 -.14 -2.0 DrNsd100 rs N QQQE 47.46 39.20 8 47.22 100 47.22 46.21 +.92 +9.3sDrxDlySCB N LLSC .10p 43.30 31.24 2 43.34 7 43.36 42.58 +1.27 +22.0tDxRusBll s N RUSL 73.38 31.12 335 33.62 1477 34.86 31.12 +.26 -33.4 DiEurBll3x N EURL .14e .4 47.12 29.13 17 32.90 96 33.04 30.68 +2.13 -13.6 DrxEMBll rs N EDC 168.70 76.05 194 88.63 939 88.88 81.88 +6.53 -29.5 Dir MLPHi N ZMLP 1.60m 9.7 17.94 13.61 85 16.50 130 16.60 16.34 +.14 +3.2 DxLatBll s N LBJ 49.13 17.74 6 19.69 169 20.68 19.04 -.82 -39.0 DirTotBBr N SAGG 32.31 30.87 31.81 0 +2.2 DxBrzBull s N BRZU 65.25 15.82 2137 16.66 16112 18.83 15.95 -2.37 -58.6 DxBiotBll rs N LABU 116.54 55.19 767 95.16 4009 97.90 86.75 +6.14 +22.2 DxIndiBll rs N INDL 120.64 67.97 24 90.80 102 90.87 86.70 +3.75 -11.1 DxNGBll rs N GASL 31.99 14.60 81 21.87 425 22.40 19.21 +2.43 -13.9 DrDevMBr N DPK 15.21 10.08 420 12.82 480 13.40 12.74 -.59 +4.1 DxSPOGBl s N GUSH 47.55 15.04 848 36.55 4414 37.50 30.80 +5.52 +20.4tDxREBear N DRV 15.62 8.50 60 8.83 248 9.05 8.50 +.17 -15.7 Dir20yrTBr N TYBS 21.58 19.69 20.45 1 20.48 20.45 -.26 +2.7 DrxJpBull N JPNL 96.48 56.81 3 64.62 14 65.26 63.15 +.68 -16.2 DrxSKBull N KORU 72.86 31.81 31 37.76 209 37.88 34.05 +3.27 -39.4tDxSCBear rs N TZA 18.56 8.05 6647 8.04 44953 8.59 8.01 -.48 -34.5tDxFnBr rs N FAZ 17.36 9.27 931 9.39 5551 9.55 9.27 -.12 -19.7 DrxHmbBull N NAIL 110.62 41.70 10 53.08 155 57.65 50.31 +2.04 -42.5 Dx30TBear N TMV 22.45 17.07 669 18.59 3284 19.15 18.58 -.60 +5.4 DxFnBull s N FAS 82.80 47.17 728 73.45 3410 74.49 72.32 +.71 +7.4 DrxACInsi N KNOW .48e 1.1 43.81 38.11 17 43.23 55 43.28 42.72 +.52 +4.2tDxMCBr rs N MIDZ 19.71 10.22 1 10.36 46 10.68 10.22 -.38 -23.0 Drx300Chin N CHAU 37.53 16.80 148 18.64 864 18.66 17.60 +.73 -37.2 DxHcrBll s N CURE 63.45 38.85 90 59.76 331 59.80 58.45 +1.37 +28.2 DxTcBull s N TECL 161.70 78.86 190 160.43 661 160.55 150.89 +6.75 +43.0sDxRetlBll s N RETL 53.31 21.33 65 50.22 292 53.31 48.50 +1.88 +39.3 DxSOXBll s N SOXL .12e .1 209.00 85.35 591 159.17 2906 159.29 136.92 +17.11 +15.4 Dir30TrBul s N TMF 23.46 16.93 423 19.73 2669 19.74 19.16 +.61 -10.8 Dir10TrBear N TYO 16.00 13.12 4 14.72 33 14.80 14.61 -.12 +4.7 Dx10yTBull N TYD 47.36 38.20 1 41.46 2 41.46 41.00 +.61 -5.5sDxMCBull s N MIDU 54.65 33.43 10 54.30 241 54.65 52.40 +1.83 +17.0 DrxREBull s N DRN 24.73 14.68 55 23.44 327 24.41 22.91 -.51 +2.6 DirxChiBull N YINN .38e 1.6 53.89 19.96 2026 24.00 8754 24.50 22.14 +1.73 -29.5 DirxDMBull N DZK 100.54 65.00 1 71.39 12 72.03 70.37 +2.82 -13.4sDrxSCBull s N TNA .41e .4 94.22 48.20 2015 94.17 13357 94.57 88.43 +4.94 +34.0 DrxSPBull s N SPXL 54.49 33.86 2464 52.25 11588 52.37 51.04 +1.25 +17.9 DirxEnBull N ERX 44.29 21.37 1421 35.26 7555 35.87 32.64 +2.57 +.9 Discover N DFS 1.60f 2.0 14 81.93 57.50 1043 78.27 8234 79.69 77.76 +.75 +1.8sDiscIncA Q DISCA 14 29.72 15.99 2016 28.54 20020 29.72 26.89 +1.59 +27.5 DiscIncB Q DISCB 16 48.85 19.25 30.00 +21.0sDiscIncC Q DISCK 13 27.48 14.99 1103 26.32 9954 27.48 24.91 +1.40 +24.3 DishNetw h Q DISH 13 59.90 28.80 1967 35.45 11835 35.94 34.49 +.32 -25.8 Disney N DIS 1.68 1.5 16 117.90 96.20 5049 111.93 25272 113.00 111.44 -.55 +4.1 Diversicre Q DVCR .22 3.7 16 12.25 5.98 4 6.00 36 6.66 6.00 -.80 -40.1 DivrsRst h Q SAUC 2 2.34 .85 71 1.18 558 1.21 1.05 +.11 -26.3 Div&Inco N DNI 1.63 13.1 14.25 12.08 16 12.42 237 12.48 12.34 +.09 -7.5tDixieGrp Q DXYN 4.35 1.40 64 1.40 224 1.65 1.40 -.10 -63.6 DrReddy N RDY .29e .8 39.96 28.13 170 34.97 1054 35.16 33.79 +1.14 -6.9sDocuSign n Q DOCU 66.80 37.00 1126 65.54 6052 67.21 57.90 +6.86 +65.0 DocuSec rs A DSS 3.16 .56 17 1.25 79 1.29 1.23 -30.6 DgssInt A n Q DOGZ 6.40 2.50 21 2.87 34 3.26 2.71 -.12 -51.4 DolbyLab N DLB .64 .9 74 74.29 48.00 644 71.43 2199 71.50 68.29 +2.41 +15.2sDollarGen N DG 1.16f 1.1 18 109.05 70.30 1520 108.01 10383 109.05 106.70 +1.63 +16.1 DollarTree Q DLTR 13 116.65 73.74 1906 93.46 15213 96.00 92.50 -2.15 -12.9tDolphEnt hn Q DLPN 5.77 2.35 4 2.65 187 2.95 2.35 -.30 -26.4 DolphE wt h Q DLPNW .80 .36 .41 -25.5 DomMidst N DM 1.34f 8.0 12 34.85 12.55 537 16.70 3971 16.90 15.85 +.75 -45.2 DomEngy N D 3.34 4.7 15 85.30 61.53 1423 71.64 10742 72.10 70.91 -.11 -11.6 DomRes un N DCUD 53.58 42.50 6 47.34 230 47.60 46.90 -.05 -8.4 DomRs76 n N DRUA 25.85 23.04 48 24.61 216 24.78 24.49 +.04 -3.8sDominos N DPZ 2.20f .7 47 295.24 166.74 671 297.95 2155 300.34 281.84 +12.91 +57.7 Domo B n Q DOMO 28.86 15.79 150 20.00 1521 20.72 17.31 +2.00 -26.7 Domtar g N UFS 1.74 3.4 19 52.58 38.92 492 51.21 2581 51.43 50.29 +.68 +3.4 Donaldson N DCI .76f 1.5 26 52.20 42.59 351 49.34 1394 49.43 48.64 +.80 +.8 DonegalA Q DGICA .57 3.8 26 18.25 13.28 24 15.06 123 15.08 14.08 +.73 -12.9 DonegalB Q DGICB .50 3.6 27 15.91 12.71 1 13.80 5 14.70 13.45 -.60 -9.3 DonlleyRR rs N RRD .12m 2.3 6 10.68 4.48 447 5.22 4304 5.25 5.05 +.20 -43.9 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 6 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 39

DonnlyFn n N DFIN 22.50 15.22 116 20.68 957 20.90 19.31 +1.37 +6.1 DorchMin Q DMLP 1.63e 9.0 15 20.93 13.90 62 18.20 318 18.90 18.13 +.05 +19.7 DorianLPG N LPG 8.80 6.37 87 7.82 427 8.03 7.29 +.32 -4.9sDorman Q DORM 26 80.75 56.36 69 80.83 412 81.10 78.44 +2.41 +32.2 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 222 20.23 1354 20.24 20.07 +.11 +.2 DblLOppCr N DBL 2.00a 9.4 24.75 20.48 40 21.19 208 21.19 20.78 +.43 -4.5 DougDyn N PLOW 1.06f 2.3 28 49.50 33.15 121 46.55 634 46.90 43.15 +3.15 +23.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 2358 38.47 6277 39.54 38.34 -.79 -6.3 DovaPh n Q DOVA 37.00 20.65 202 25.07 793 25.24 22.70 +1.63 -13.0 Dover N DOV 1.88 2.2 17 109.06 71.71 636 84.26 7413 85.31 83.43 +.31 -16.6 DoverDG N DDE 3.49 .92 96 3.23 912 3.34 3.11 -.02 +216.7 DoverMot N DVD .08f 3.7 10 2.35 1.80 13 2.15 46 2.20 2.11 +10.3 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6207 69.21 32318 69.68 67.84 +1.42 -2.8 DragVic n Q LYL 14.99 2.03 1 2.47 21 2.81 2.45 +.07 -43.3 DrprOkw n Q DOTA 10.10 9.71 10.07 10 10.07 10.07 -.02 +3.0 DrprOk rt Q DOTAR .65 .30 0 .60 0 .60 .50 +.06 +19.8 DrpOkwd un Q DOTAU 13.50 10.07 10.70 0 10.70 10.70 -.10 +1.6 Dry Gl24 n N DCF .22f 2.3 10.05 8.98 40 9.20 223 9.28 9.06 +.12 -2.1 DryHYSt N DHF .35 11.0 3.57 3.08 183 3.17 592 3.18 3.13 +.04 -5.1 DrMuBdInf N DMB .75 5.9 13.53 12.10 29 12.69 137 12.77 12.63 -.01 -2.4 DryfMu A DMF .54 6.7 10.00 7.93 30 8.05 98 8.10 8.05 -.03 -9.4 DryStrt N LEO .52 6.7 8.99 7.53 191 7.68 648 7.72 7.65 -11.1 DrySM N DSM .50 6.6 8.71 7.42 62 7.56 287 7.58 7.52 +.02 -11.6 Dril-Quip N DRQ 58.95 35.85 184 51.85 1152 52.70 49.90 +2.10 +8.7 DriveShack N DS .48 8.2 15 8.06 2.41 236 5.85 1272 5.93 5.58 -.01 +5.8 DriveS pfB N DSpB 2.44 9.5 26.49 25.01 25.65 4 25.71 25.60 +.03 -.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.52 0 25.14 2 25.14 25.00 +.39 +.1 DriveS pfD N DSpD 2.09 8.3 25.84 24.41 25.28 1 25.28 25.21 +.13 -.7tDropCar rs Q DCAR 13.52 .72 134 .75 559 .85 .71 -.04 -81.7tDropbox n Q DBX 43.50 26.61 23969 27.03 40797 28.80 26.50 -.48 -5.1 DryShips s Q DRYS .14e 1 6.90 1.84 899 4.84 3515 5.02 4.34 +.48 +37.1 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.45 1 86.70 85.00 -.02 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.80 3 102.80 101.80 -.20 -5.1 Ducomun N DCO 25 40.68 25.06 33 39.08 169 40.17 38.55 -.30 +37.4 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 106 15.44 484 15.74 15.30 +.06 -.5 DufPUC N DUC .60 7.0 9.31 8.40 22 8.52 128 8.55 8.48 +.02 -3.7 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 2297 81.41 13016 82.57 80.54 -.87 -3.2 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 22 25.20 68 25.34 25.16 -.02 -.6 DukeRlty N DRE .80 2.8 22 30.14 24.30 1948 28.20 15160 29.05 27.79 -.74 +3.6sDuluthH n Q DLTH 42 29.79 15.13 120 28.27 855 29.79 27.00 -.06 +58.4 DunBrad N DNB 2.09 1.5 21 144.00 105.42 503 142.67 4059 143.23 141.91 +1.22 +20.5 Dunkin Q DNKN 1.39 1.9 30 73.49 50.89 293 71.43 1871 72.95 71.20 -.52 +10.8 DurectCp Q DRRX 2.55 .75 171 1.29 1821 1.34 1.23 -.02 +39.9 Dycom N DY 18 123.99 67.15 547 76.47 2730 79.78 75.51 -.74 -31.4 Dynagas N DLNG 1.00 11.4 14.45 7.51 37 8.81 204 9.08 8.75 +.06 -18.9 Dynags pfA N DLNGpA 2.25 8.7 26.97 25.09 2 25.76 16 25.79 25.60 +.16 -1.0 Dynasil Q DYSL 8 2.06 1.13 6 1.35 59 1.43 1.33 +14.4 Dynatronic Q DYNT 3.55 2.10 0 2.90 57 2.90 2.60 +.16 +.6tDynavaxT Q DVAX 24.45 12.08 429 13.20 3648 13.60 12.08 +.60 -29.4 DynexCap N DX .72 11.3 15 7.41 6.02 175 6.39 1227 6.46 6.37 -.04 -8.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.68 7 25.81 25.47 -.09 +.7 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 2 24.71 15 24.77 24.63 -.03 -.2E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 16 20.69 43 20.90 20.69 -.11 -.3 ETrAlerNG N MLPG 1.86e 7.2 26.25 19.00 0 25.69 5 25.79 25.35 +.39 +6.7 E-TrAlerInf N MLPI 1.88e 7.4 26.53 20.31 1080 25.44 1911 25.76 25.20 +.14 +5.2 ETBbgCmd N DJCI 17.00 13.42 1 15.36 24 15.46 14.66 -.02 -4.2 ETrAlerian N AMU 1.45e 7.8 19.18 14.59 18 18.50 95 18.73 18.40 +.09 +6.8 E-TrFood N FUD 19.41 15.98 16.11 1 16.52 16.11 -.18 -10.5tE-TracAg N UAG 20.00 15.84 15.98 1 16.15 15.84 -.69 -10.2 ETr2xBDC N BDCL 3.52e 21.8 18.58 13.13 23 16.17 184 16.32 16.05 +.02 -1.7 E-TrcCmci N UCI 16.37 12.85 4 14.90 22 14.94 14.64 +.20 -3.2tE-TrcGld N UBG 35.00 29.72 30.00 2 30.00 29.72 +.08 -9.1 E-Trade Q ETFC 21 66.46 39.32 1928 58.80 15266 61.55 58.02 -2.39 +18.6 eBay s Q EBAY 16 46.99 32.86 5411 34.53 45889 34.89 33.93 +.52 -8.5 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 32 26.20 166 26.38 26.11 -.04 -2.7 ECA MTrI N ECT .26e 13.8 5 2.50 1.45 39 1.90 197 1.99 1.85 +.01 -11.6 EDAP TMS Q EDAP 4.25 2.07 29 3.11 233 3.16 3.03 +.01 +8.4 eHealth Q EHTH 32.96 13.61 57 29.93 634 31.29 28.78 -.10 +72.3 ELF Inc n N ELF 23.85 9.30 829 12.62 3630 12.80 11.69 +.95 -43.4 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 9 25.95 46 26.47 25.70 +.19 -9.6 EMCOR N EME .32 .4 24 85.08 62.15 231 80.20 1535 81.37 77.85 +2.26 -1.9 EMX Roy g A EMX 1.47 .67 26 1.15 235 1.19 1.06 +.02 +38.4 ENDRA n Q NDRA 5.88 1.55 11 2.58 181 2.73 2.41 -.12 -46.9 ENGlobal Q ENG 4 1.47 .73 11 1.01 53 1.06 1.00 -.01 +16.1 ENI N E 1.29e 3.4 40.15 30.81 137 38.01 622 38.21 36.57 +1.80 +14.5 EOG Rescs N EOG .88f .7 131.60 81.99 2147 117.46 15648 118.99 114.63 +2.69 +8.8 EP Energy N EPE 3.54 1.27 1467 1.69 8997 1.86 1.41 +.26 -28.4sEPAM Sys N EPAM 72 140.85 77.96 220 141.00 1773 141.03 134.91 +6.01 +31.2 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 235 69.45 1396 70.60 69.01 -.85 +6.1 EPR pfC N EPRpC 1.44 5.1 28.96 23.38 28.24 51 28.61 28.18 -.23 +4.9 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 0 35.99 145 35.99 35.79 +.12 -2.3 EPR Pr pfG N EPRpG 1.44 6.0 25.23 21.60 6 24.17 41 24.23 23.65 +.54 -3.4 EQT Corp N EQT .12 .2 66.03 43.70 1238 51.15 14779 52.00 49.31 +1.62 -10.1 EQT GP n N EQGP 1.03e 4.7 11 30.74 21.05 95 21.92 656 22.83 21.60 -.48 -18.5 EQT Mid N EQM 4.36f 7.7 11 77.97 48.91 359 56.82 3166 57.25 54.64 +2.14 -22.3 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 10 16.11 44 16.50 15.88 +.13 +2.8 ETF SITRis N RISE 25.18 22.59 15 24.57 35 24.70 24.56 -.14 +3.4 ETF JrSil N SILJ 13.81 8.64 32 9.18 227 9.30 8.71 +.21 -19.1sETF Cyber N HACK 39.67 28.50 469 39.91 1729 39.93 38.00 +1.77 +26.1sETF MobP N IPAY 41.68 31.10 86 41.85 576 41.86 40.79 +1.11 +19.9 ETF M AlH N MJ 39.72 25.10 860 32.33 2517 32.35 27.46 +5.10 +10.6 ETF M Vid N GAMR 55.00 42.84 107 47.56 188 47.66 45.50 +1.94 -.8 ETF Drone N IFLY 38.00 33.54 2 36.70 19 37.00 36.14 +.95 -1.8sETF AIPw n N AIEQ 29.50 24.03 118 29.59 351 29.62 29.03 +.50 +14.3 BlStIsrTc n N ITEQ 36.64 30.11 10 36.18 40 36.18 35.11 +1.05 +14.4sETF Clim N ETHO 37.61 30.39 4 37.39 15 37.61 36.86 +.71 +10.0sETFAlpAlt N ALFA 50.40 40.12 1 50.57 9 50.65 49.31 +1.20 +18.1 ChngFnDvr N CHGX 20.37 18.02 1 20.31 23 20.32 20.20 +.27 +8.4 ETF EmM n N EEMD 28.41 22.73 10 23.23 15 23.23 22.93 +.17 -11.2 ETF spx H n N SPDV 28.19 25.00 8 27.90 51 28.01 27.74 +.19 +6.7 ETF AptF n N FTVA 30.36 24.74 3 29.33 50 29.73 29.11 +.23 +8.1 ETF GOP n N MAGA 29.82 24.92 0 28.40 9 28.51 28.11 +.15 +1.8sNtDUSEq ef N MXDU 29.55 25.93 1 29.39 3 29.80 29.15 +.32 +3.6 NtRkBsInt ef N RBIN 27.90 25.38 0 26.00 0 26.00 25.79 +.60 -5.3sRsBsUSE ef N RBUS 27.38 24.83 1 27.76 1 29.53 27.76 +.38 +2.1sETF RvCp n N RVRS 16.89 14.84 3 16.81 23 16.89 16.65 +.10 +5.7 ETF BrVl n N BVAL 16.70 14.46 8 16.04 13 16.11 16.04 +.04 +1.0 ETFDeepV N DVP .66e 1.8 37.26 27.75 7 35.78 58 36.59 35.69 +.27 +9.1 GlGoGld n N GOAU 14.13 10.41 14 10.89 53 11.05 10.53 +.13 -16.3 ETF OCIO n N OCIO 27.81 25.44 26.85 1 26.85 26.85 +.24 +.3sETF Seren N ICAN 29.65 25.49 0 29.47 4 29.65 29.42 +.13 +8.6 PremisCap N TCTL 31.57 27.98 0 31.18 9 31.18 30.91 +.36 +4.0 AptBehMo N BEMO 36.09 27.34 6 35.47 30 35.53 33.80 +1.78 +17.0 EtfAlphacln N ALFI 26.95 23.49 25.14 +.7 EtfLonCanc Q CNCR 32.32 21.75 7 24.74 73 24.89 23.90 +.68 +4.1 EtfAlpSmC Q SMCP 27.51 23.22 26.95 0 +3.3 EtfUSGblJ N JETS 34.75 27.69 9 31.84 157 32.45 31.27 +.68 -2.2sEtfDiaHVal N DHVW .99e 2.9 33.99 30.05 5 34.01 16 34.03 33.78 +.22 +1.8 EtfValidea Q VALX 30.43 26.38 0 29.83 2 30.03 29.69 +.35 +2.9 EtfInfcMLP N AMZA 2.08 26.1 9.44 6.55 1675 7.98 6284 8.08 7.93 -.06 -7.3 ETF BioPr n N BBP 46.80 37.33 1 43.82 8 44.46 42.95 +.44 +8.0 ETF ClinT n N BBC 36.25 25.88 9 33.56 79 33.69 31.76 +1.14 +18.0 InfrCpPfd N PFFR 26.27 23.61 0 24.92 5 24.95 24.79 +.08 -.5 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 5 24.24 60 24.32 24.15 -.03 -3.9 Etf VirtEM N EMEM 28.57 22.20 22.67 14 22.67 22.28 +.38 -13.5 IsectPsGr ef Q PMPT 28.26 25.08 27.47 +.9 ETF Virt n N CUMB 26.08 24.38 1 24.97 5 24.97 24.85 +.10 -2.0 ETF PrMtl N GLTR 68.06 56.32 36 58.37 148 58.58 57.29 +.70 -10.2 ETFS Com N BCI 25.95 18.58 13 23.44 125 23.55 23.25 +.02 -4.2 ETFS Comd N BCD 28.39 24.35 1 25.34 2 25.41 25.19 +.11 -1.6 ETFS EnCm N BEF 29.22 23.77 28.48 3 28.48 27.76 +.56 +12.2 ETFSGold N SGOL 132.10 113.30 24 116.40 142 116.69 114.36 +2.03 -7.7 ETF Pall N PALL 107.47 79.61 5 88.77 38 89.35 86.45 +2.27 -12.6 ETF Plat N PPLT 97.94 71.92 39 75.02 176 75.71 73.65 +.01 -15.2 EVO Pay n Q EVOP 24.63 19.00 172 22.03 654 23.40 20.40 +.38 +15.8 EXFO g Q EXFO 4.70 3.17 20 3.93 144 4.15 3.75 +.18 -9.8 eXp Wrld n Q EXPI 19.00 10.89 296 15.85 1008 16.72 15.14 -.05 +3.0 EagleBncp Q EGBN 14 69.80 46.20 43 54.30 329 55.50 53.45 +.20 -6.2tEagBcMT Q EBMT .36 1.9 16 21.95 16.85 2 18.95 19 19.30 16.85 +.20 -9.5 EagleBkS rs Q EGLE 6.14 4.18 250 5.16 1050 5.50 5.10 -.12 +15.2 EagleCGr A GRF .50e 2.3 8.59 7.16 1 7.93 19 8.27 7.86 -.05 -.1 EaglFnB n Q EFBI .96f 6.1 19.57 15.50 15.78 0 -2.4 EagleGrInc N EGIF 1.31 8.3 17.05 14.83 31 15.71 187 15.75 15.64 +.02 -5.3 EagleMat N EXP .40 .4 23 122.49 86.51 377 95.48 2263 96.82 93.83 +1.09 -15.7 EaglePhm Q EGRX 42 85.66 48.84 148 80.60 681 82.32 77.41 +2.46 +50.9 EaglePtCr N ECC .80 4.4 21.60 17.28 84 18.24 394 18.32 18.20 -.05 -3.0 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.55 14 25.55 25.35 +.13 -1.1 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.39 13 26.55 26.39 -.01 +.3 EagleP27 n N ECCY 26.75 24.80 1 25.79 11 25.99 25.68 +.10 +1.5 Earthstone N ESTE 66 12.16 7.45 184 8.62 939 8.73 7.90 +.51 -18.9 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 613 63.70 2892 66.00 63.60 -.90 +4.7 EastrAcq n Q EACQ 10.50 9.45 1 10.40 14 10.40 10.35 +.05 +3.0 EastGvP n N DEA 1.04 5.2 52 22.32 18.73 256 20.08 1994 20.56 19.83 -.37 -5.9 EasternCo Q EML .44 1.5 41 31.00 24.00 41 30.10 98 30.40 28.05 +1.80 +15.1sEastgrp N EGP 2.56 2.6 42 99.39 77.74 128 96.93 744 99.39 95.83 -2.04 +9.7 EastChem N EMN 2.24 2.3 13 112.45 82.58 670 98.99 4662 99.81 96.96 +1.30 +6.9 EastCh wt N EMN/WS .55 EKodak N KODK 13.28 2.75 189 3.10 1491 3.15 2.85 +.25 EastsDist n Q EAST 9.25 3.53 19 7.64 106 7.95 7.01 -.05 +89.6 Eaton N ETN 2.64 3.2 19 89.85 69.82 1107 81.68 10144 82.37 80.47 +.68 +3.4 EatVn 22 n N EFL 10.09 9.08 54 9.23 412 9.42 9.23 -.12 -.1 EatV HiIn21 N EHT .60 6.2 10.44 9.34 37 9.73 209 9.75 9.61 +.08 -2.7 EV GlInBu s Q EVGBC 100.02 49.99 100.02 1 100.02 100.02 +100.1 EV CAMu A EVM .68 6.7 12.50 10.15 98 10.28 366 10.42 10.17 -.03 -10.6 EVCAMu2 A EIA .62 5.7 13.00 10.55 29 10.82 53 10.85 10.70 +.03 -5.9 EVCAMu A CEV .71 6.2 12.87 11.23 31 11.42 132 11.53 11.36 -.03 -6.1 EatnVan N EV 1.24f 2.3 19 60.95 45.06 605 53.23 2009 53.81 52.96 +.15 -5.6 EV EnEq N EOI 1.04 6.4 16.46 13.18 114 16.18 503 16.23 15.93 +.42 +11.5 EV EEq2 N EOS 1.05 6.0 17.78 14.42 95 17.60 634 17.63 17.46 +.19 +15.6 EV FltRt N EFT .91 6.2 15.29 14.03 62 14.77 363 14.86 14.74 +.02 +3.1tEVFltRtIP N EFF 1.13 7.1 17.13 15.93 28 15.87 111 16.22 15.85 -.15 -2.7 EV LtdDur A EVV 1.22 9.5 14.10 12.47 196 12.79 1493 12.80 12.73 +.03 -6.3 EV MAMu A MAB .65 5.1 15.50 12.35 14 12.66 26 12.75 12.62 -.09 -4.2 EVMAMu A MMV .69 5.4 14.04 12.26 18 12.75 60 12.85 12.67 +.09 -2.7 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.11 2 13.16 13.07 +.08 -2.6 EVMIMu A EMI .71 5.5 13.50 12.04 5 12.88 13 12.90 12.85 -.01 +.4 EVMuniBd A EIM .77 6.5 12.98 11.60 52 11.80 521 11.83 11.75 +.05 -5.7 EVMuni2 A EIV .70 5.8 12.95 11.47 14 11.92 71 12.02 11.87 +.05 -3.2 EVMunTT N ETX .85 4.3 21.20 18.81 20 19.80 79 19.96 19.70 +.07 -4.4 EV MuIT N EVN .85 7.0 13.09 11.39 82 12.07 484 12.13 11.86 +.22 -2.7 EV NMuOp N EOT 1.03 4.7 23.54 19.90 15 22.01 157 22.37 21.74 +.01 -2.3 EV NJMu A EMJ .75 6.2 13.49 11.51 1 12.16 20 12.21 12.12 +.07 -2.2 EVNJMu A EVJ .73 6.2 12.95 10.99 8 11.80 47 11.85 11.68 +.05 +.5 EVNYMu2 A NYH .69 6.4 13.64 10.48 19 10.67 50 10.67 10.53 +.08 -7.7 EV NYMu A ENX .72 6.3 13.34 11.01 47 11.38 197 11.50 11.20 +.20 -7.7 EVNYMu A EVY .74 6.1 13.56 11.84 10 12.10 68 12.18 12.02 +.05 -4.8 EV DivCrd s Q OKDCC 100.10 50.00 1 100.06 1 100.06 100.06 +.07 +99.9 EV OHMu A EIO .70 6.1 13.97 11.35 0 11.56 35 11.69 11.45 -.02 -9.0 EVOHMu A EVO .73 5.7 13.85 12.10 4 12.75 36 12.92 12.65 -.03 -2.1 EV PAMu A EIP .77 6.4 14.70 11.62 3 12.07 22 12.18 12.06 +.03 -3.0 EVPAMu A EVP .73 6.2 12.66 11.20 7 11.68 44 11.69 11.57 +.06 -4.2sEVRiskMgd N ETJ 1.12 11.3 9.95 8.74 129 9.86 779 9.95 9.80 +.02 +2.4 EV SrFlt N EFR .95 6.7 14.97 14.01 107 14.16 454 14.30 14.15 -.02 -1.9 EV SrInc N EVF .42 6.5 6.87 6.30 79 6.48 445 6.54 6.43 -.05 -.6 EVShDur N EVG 1.08 8.4 14.57 12.80 17 12.92 198 13.04 12.90 -10.0 EVTxABdO N EXD 1.16 12.8 11.98 8.94 23 9.04 222 9.16 8.99 -.08 -11.8sEV TxAd N EVT 1.74 7.2 24.62 21.36 67 24.25 441 24.62 24.18 -.06 +4.2 EV TxAG N ETG 1.23 7.0 18.45 16.06 72 17.68 362 17.85 17.60 +.12 +2.0 EV TxAOp N ETO 2.16 8.5 26.83 23.01 24 25.42 143 25.76 25.40 +.21 +.1 EV TxDiver N ETY 1.01 8.0 12.89 10.17 282 12.66 1342 12.78 12.62 +.07 +3.9 EVTxMGlo N EXG .98 10.2 9.84 8.02 563 9.57 2951 9.72 9.54 +.07 +2.0 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 37 16.71 215 16.91 16.60 +.07 -.1 EVTxGBW N ETW 1.17 9.7 12.74 11.15 140 12.06 1148 12.38 12.06 -.08 +1.2sEVTxBWOp N ETV 1.33 8.2 16.39 14.19 169 16.17 1085 16.39 16.14 +.12 +5.2 Ebix Inc s Q EBIX .30 .4 25 89.10 56.40 185 78.45 873 80.90 75.10 +2.20 -1.0 Echelon rs Q ELON 8.92 4.07 5 8.42 86 8.44 8.35 +.07 +52.0 EchoGLog Q ECHO 80 34.84 13.25 162 33.40 1153 33.75 32.05 +1.15 +19.3 EchoStar Q SATS 12 62.29 43.33 118 48.86 809 49.42 47.95 +.54 -18.4 EclipseRs N ECR 24 2.79 1.23 508 1.68 3817 1.75 1.56 +.10 -30.0 tEco-Stim h Q ESES 1.62 .32 154 .40 360 .60 .32 -.08 -68.4 Ecolab N ECL 1.64 1.1 32 150.46 125.74 758 148.93 3069 149.32 146.45 +1.62 +11.0 EcologyEn Q EEI .40 3.0 14.45 10.25 0 13.45 3 13.70 13.45 -.25 +28.1 Ecopetrol N EC .16e .7 23.34 9.00 858 22.10 3683 22.38 20.55 +1.61 +51.1 Edenor N EDN 63.29 24.96 158 26.44 393 29.17 25.44 -2.06 -46.8 EdgeTher h Q EDGE 17.77 .81 119 .84 442 .90 .83 -.02 -91.0 Edgewater Q EDGW 7.30 4.25 7 5.07 15 5.10 5.00 +.07 -18.8 Edgewell N EPC 18 76.76 39.50 497 56.65 2551 59.16 54.86 -1.43 -4.6 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 3034 67.44 11223 69.98 66.35 -2.44 +6.6 EditasM n Q EDIT 45.02 17.35 484 30.66 2696 32.07 29.28 +.80 -.2 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 220 41.38 2843 41.44 41.31 -.01 +18.5sEducDev s Q EDUC 45 13.97 4.63 25 13.25 119 14.35 11.10 +2.18 +39.8 EdwLfSci s N EW 47 156.87 100.20 865 141.73 4366 142.48 138.73 +1.96 +25.7 eGain Q EGAN 19.05 1.65 267 13.85 1437 14.70 13.33 -.55 +163.8 EgaletCp Q EGLT 1.59 .26 196 .29 1082 .30 .28 -.00 -70.5 eHiCarSvc N EHIC 14.65 8.89 130 12.71 452 12.92 12.71 -.06 +9.9 EidosThr n Q EIDX 24.75 14.11 363 20.23 883 21.85 18.00 +2.08 -12.5 EigerBio rs Q EIGR 18.00 7.46 239 12.50 480 12.55 11.15 +.65 -10.4 8x8 Inc N EGHT 23.10 12.00 726 22.70 2885 23.10 22.10 +.20 +61.0 EksoBio n Q EKSO 4.77 1.02 466 2.53 3569 2.88 2.32 -.19 +18.8 ElPasoEl N EE 1.44 2.3 27 64.35 48.05 96 63.20 668 64.10 62.30 -.70 +14.2 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 3 46.50 6 46.83 45.64 -.74 -4.6sElPolLoc h Q LOCO 12.75 9.05 115 12.50 1083 12.75 12.20 +26.3 ElbitIm rs Q EMITF 3.23 1.90 3 2.27 4 2.27 2.04 +.03 -20.1 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 26 121.74 200 125.54 118.94 +5.06 -8.7 EldorGld g N EGO .02e 10 2.44 .80 4735 1.02 20956 1.03 .94 +.08 -28.7sEldorRsts Q ERI 65 49.40 22.10 930 49.75 6417 49.95 45.33 +3.80 +50.1 ElectSci Q ESIO 11 27.72 10.76 364 22.88 2269 23.59 22.54 -.01 +6.8 ElectroSen Q ELSE 31 5.24 3.32 0 3.70 6 3.71 3.57 +.08 -8.6 electCore n Q ECOR 20.25 12.85 94 14.39 377 15.92 13.16 +.83 -27.5 ElecVeh n Q SOLO 4.15 2.27 63 3.39 359 3.98 3.30 -.29 +41.3 Electrmed A ELMD 20 7.96 4.60 8 5.10 58 5.46 5.10 -.11 -16.0 ElectArts Q EA 29 151.26 99.63 3466 128.97 25060 129.50 124.66 +.96 +22.8 EFII lf Q EFII 43.89 25.28 292 34.75 2210 34.90 33.04 +.85 +17.7 ElevCr n N ELVT 11.27 5.90 252 9.70 1495 10.47 9.60 -.08 +28.8sEliLilly N LLY 2.25 2.1 106.38 73.69 3090 105.77 14624 106.38 104.15 +.22 +25.2 EllieMae N ELLI 73 116.90 79.71 312 104.46 1933 104.64 100.58 +1.81 +16.8sEllingtnF N EFC 1.76 10.6 10 16.66 14.12 81 16.66 280 16.72 16.35 +.19 +14.8 EllingtRM N EARN 1.48 12.5 15 14.95 10.23 70 11.84 559 11.89 11.59 +.25 -1.7 Ellomay A ELLO 11.09 7.50 3 8.91 4 9.00 8.30 +.13 -1.0 EllswthFd A ECF .80e 8.0 10.18 8.81 38 9.95 207 10.04 9.87 +.08 +5.7 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 9 24.47 27 24.70 24.36 -.08 -2.6 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 2 20.50 12 20.65 20.15 +5.3tEloxxPh n Q ELOX 24.60 10.65 39 15.06 621 15.30 10.65 +3.11 +32.1 EltekLtd rs Q ELTK 8.95 2.65 1 3.73 12 3.85 3.65 -.08 -8.6 eMagin A EMAN 2.30 1.23 107 1.50 367 1.65 1.45 -.15 -9.1 EAndinA N AKO/A .68e 3.2 28.25 19.23 7 21.20 11 21.22 19.47 +1.05 -20.0 EAndinB N AKO/B .74e 3.1 31.80 21.64 9 23.50 28 24.11 22.42 +.64 -19.7 Embraer N ERJ .13e .7 28.55 18.29 856 19.11 5248 20.15 18.75 -.57 -20.1sEmclaireF Q EMCF 1.12 2.9 19 38.30 26.75 0 38.10 16 38.30 36.94 +.61 +25.5 Emcore Q EMKR 1.50e 18 9.25 4.40 159 4.80 489 4.90 4.50 +.10 -25.6 EmerExp n N EEX .29 1.8 24.56 15.29 76 15.75 811 16.20 15.47 -.10 -22.6 EmergeES N EMES 2.68m 10.45 5.30 139 5.61 1092 5.79 5.45 +.06 -22.0sEmergBio N EBS 34 60.99 34.56 165 59.88 1022 61.03 58.90 +.61 +28.9sEmersonEl N EMR 1.94 2.6 24 76.78 57.47 2489 75.67 12022 76.78 75.00 +.81 +8.6 EmerR hs A MSN 1.89 1.07 10 1.45 65 1.47 1.44 +.01 -.7 EmmisC rs Q EMMS 1 5.84 2.44 2 4.99 20 5.10 4.98 +.01 +41.8 EmpirRst rs Q NYNY 30.98 11.85 11 13.00 81 13.85 12.00 -51.9 EmpOPES N ESBA .34 2.0 21.00 15.17 24 17.41 74 17.79 17.00 -.30 -15.8 EmpOP60 N OGCP .34 2.0 20.90 15.28 43 17.33 77 17.65 17.16 -.34 -15.0 EmpOP250 N FISK .34 2.0 20.93 15.88 17.33 6 17.58 17.15 -.32 -15.0 EmpStRTr N ESRT .34 1.9 45 21.09 15.94 664 17.49 4991 17.86 17.30 -.25 -14.8 EmployH N EIG .80 1.8 16 50.45 38.35 97 44.80 590 44.85 43.50 +.75 +.9 EElChile N EOCC 1.07e 5.2 29.41 19.32 44 20.39 207 20.68 19.83 +.29 -24.2sEnLinkLP N ENLK 1.56 8.3 18.65 12.75 781 18.80 2903 18.90 18.08 +.71 +22.3 EnableMid N ENBL 1.27 7.6 18 19.27 12.89 688 16.71 2785 17.30 16.59 -.54 +17.5 EnantaPh Q ENTA 29 127.77 37.13 67 91.60 811 94.68 88.38 -.98 +56.1 EnbrdgEM N EEQ 1.40t 16.23 8.38 1282 11.08 2985 11.21 10.80 +.14 -17.3 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 1971 11.58 6392 11.62 11.35 +.05 -16.1 Enbridge N ENB 2.68 42.10 29.00 9492 35.54 16634 36.47 35.32 -.49 -9.1 EnCana g N ECA .06 .5 22 14.31 8.79 4063 12.99 21768 13.19 12.45 +.42 -2.6sEncompHlth N EHC 1.08 1.3 30 82.46 43.32 602 81.40 2317 82.46 80.54 +.65 +64.7 EncoreCap Q ECPG 11 52.00 35.15 399 40.00 1876 41.50 39.05 -.15 -5.0 EncorW Q WIRE .08 .2 16 58.70 37.30 98 51.85 336 51.95 42.41 +1.55 +6.6 EndvSilv g N EXK 39 3.35 1.94 1362 2.33 3936 2.38 2.17 +.13 -2.5 Endo Intl Q ENDP 17.34 5.27 4079 15.54 18572 16.30 15.08 -.10 +100.5sEndocyte Q ECYT 18.40 1.17 1617 18.37 4711 18.46 17.25 +.43 +329.2tEndologix Q ELGX 6.72 2.34 611 2.43 3685 2.65 2.34 -.11 -54.6 EndurIntl Q EIGI 10.95 6.95 389 9.60 2122 9.85 9.40 +.20 +14.3 EnduroRT N NDRO 1.45e 42.6 9 4.41 2.33 120 3.40 599 3.50 3.30 +7.9sEnergen N EGN .08 .1 22 79.73 47.81 1974 77.39 8116 79.73 76.13 +.67 +34.4 Energizer n N ENR 1.16 1.8 22 65.57 40.64 156 63.38 1795 65.03 63.29 -.95 +32.1 Energous Q WATT 33.50 6.91 297 13.02 1891 13.32 12.37 +.35 -33.1 EngyFocus Q EFOI 3.46 1.75 3 2.19 55 2.25 2.05 +.01 -10.6 EnFuel grs A UUUU 3.64 1.30 606 3.27 4145 3.57 3.21 -.06 +82.7 EnrgyRec Q ERII 11.30 6.17 248 9.19 1301 9.32 8.84 +.09 +5.0 EgyTrEq s N ETE 1.22 6.7 22 19.34 12.80 2887 18.28 21049 18.38 17.85 +.36 +5.9 EngyTrfPt N ETP 2.26 9.7 23 24.38 15.06 2929 23.30 19535 23.45 22.84 +.37 +30.0 EnrgXXi hn Q EGC 11.34 3.41 220 9.03 1199 9.06 8.99 +57.3 Enerpls g N ERF .12e 1.0 16 13.87 8.23 543 12.63 2590 12.89 12.26 +.35 +29.0 EnersisAm N ENIA .21e 2.7 12.11 7.73 735 7.90 3804 8.04 7.82 -.03 -29.3 EnerChile N ENIC .22e 4.5 6.57 4.72 361 4.91 2086 4.98 4.77 +.07 -13.6 EnerSys N ENS .70 .9 29 83.00 61.33 130 80.71 731 80.84 78.58 +2.01 +15.9 Engility N EGL 36.51 21.19 136 34.82 502 35.46 34.29 +.22 +22.7 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 324 17.35 1171 17.65 17.23 -1.4 Ennis Inc N EBF .90f 4.1 17 22.98 17.65 75 21.75 409 22.05 21.25 +.65 +4.8 EnovaIntl N ENVA 20 39.00 11.15 96 35.40 1408 36.75 34.80 -.10 +132.9 Enphase Q ENPH 7.60 .83 1749 4.91 12898 5.21 4.68 +.14 +103.7 EnPro N NPO .96 1.3 43 94.79 63.73 53 75.34 390 76.40 74.10 +.34 -19.4 ENSCO N ESV .04 .6 8.00 4.10 6447 6.79 48411 6.98 6.10 +.62 +14.9 Enservco A ENSV 1.50 .31 147 .70 1157 .73 .67 -.03 +8.7 EnsignGp s Q ENSG .18 .5 28 40.09 19.40 237 38.79 1002 38.90 37.00 +1.62 +74.7 EnstarGp Q ESGR 29 237.30 183.85 77 211.80 156 214.85 210.20 +.15 +5.5 EnSync A ESNC .65 .32 92 .32 626 .35 .32 -.03 -18.9 EntegraFn Q ENFC 21 30.70 22.45 8 27.85 34 28.40 27.75 -.40 -4.8 Entegris Q ENTG .28 .8 29 39.55 23.50 499 33.50 4664 33.80 32.05 +1.10 +10.0tEnteraBi n Q ENTX 7.60 4.50 1 4.70 27 5.17 4.26 -.40 -25.2 Entercom N ETM .36 4.6 10 12.43 6.30 775 7.85 4102 7.95 7.35 +.59 -27.3 EntArk66 n N EAI 1.22 4.9 25.29 23.08 18 24.67 74 24.73 24.60 +.08 -1.8 EntArk 63 N EAE 1.19 4.9 25.60 22.51 14 24.10 25 24.11 23.79 +.06 -3.3 EntArk 52 N EAB 1.23 5.0 25.37 23.26 9 24.58 19 24.71 24.44 +.05 -2.5 Entergy N ETR 3.56 4.2 37 87.85 71.95 602 85.09 5067 85.46 84.01 -.23 +4.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 9 24.64 57 24.76 24.48 +.17 -.7 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 8 25.11 27 25.17 25.01 -.03 EntLA 63 N ELU 1.18 4.9 25.72 22.61 4 23.78 24 23.82 23.60 +.08 -4.2 EntMS FtM N EMP 25.49 23.18 18 24.53 52 24.54 24.35 +.15 -2.5 EntgyNO n N ENO 28.45 24.25 10 25.48 33 25.77 25.40 +.10 -.5 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.60 30 24.83 24.19 -.30 -1.5 EntgyTx64 N EZT 1.41 5.4 27.24 25.02 1 25.88 13 26.06 25.68 +.13 -2.4 EntBcpMA Q EBTC .58 1.6 19 44.14 30.36 5 36.84 29 37.41 36.09 +.83 +8.2 EntFinSv Q EFSC .48f .8 18 58.15 36.65 85 57.20 445 58.00 56.50 +.15 +26.7 EntProdPt N EPD 1.72f 5.8 22 30.05 23.10 4279 29.57 17278 29.79 28.82 +.78 +11.5 Entravisn N EVC .20 3.6 56 7.90 3.90 656 5.55 2609 5.60 5.15 +.40 -22.4 EntrResc A EGI .69 .34 65 .38 241 .40 .37 +.01 -37.8 Envestnet N ENV 76 62.95 38.00 325 61.95 1313 62.10 58.05 +3.00 +24.3sEnviroStr A EVI .20e 97 47.90 21.30 5 47.40 104 47.90 45.50 +1.85 +18.5 EnvisnHl n N EVHC 52.72 23.79 767 45.30 9255 45.30 44.99 +.34 +31.1sEnviva n N EVA 2.52f 7.7 32.95 25.01 25 32.55 186 32.95 30.80 +1.70 +17.7 EnzoBio N ENZ 11.50 3.95 134 4.42 483 4.47 3.98 +.35 -45.8 Epizyme Q EPZM 21.40 8.61 234 11.60 1094 11.65 10.40 +1.05 -7.6 ePlus s Q PLUS 26 107.25 67.65 49 101.95 261 102.70 99.40 +2.55 +35.6 Equifax N EFX 1.56 1.2 23 143.37 89.59 708 132.57 4325 136.09 131.38 -.52 +12.4 Equinix Q EQIX 9.12 2.1 495.35 370.79 492 430.02 2173 440.70 426.40 -6.47 -5.1 EqtyBcsh n Q EQBK 44.30 32.93 21 41.99 151 42.78 41.06 +.58 +18.6sEquityCmw N EQC 32 32.36 27.96 414 32.04 2733 32.36 31.91 +.01 +5.0 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 8 26.05 35 26.30 26.05 -.05 -1.1sEqtyLfPrp N ELS 2.20 2.3 28 96.01 79.78 302 95.12 1403 96.01 93.88 -.36 +6.9 EqtyRsd N EQR 2.16 3.2 42 70.46 54.97 1905 67.43 6511 68.19 66.60 -.42 +5.7 EquusTR N EQS 26 2.54 1.95 13 2.07 72 2.11 1.97 -.06 -13.8 EraGroup N ERA 8 14.23 8.13 43 12.46 210 12.54 11.67 +.55 +15.9sEricsson Q ERIC .13e 1.5 8.39 5.52 5942 8.53 22566 8.60 7.86 +.70 +27.7 ErieInd Q ERIE 3.36 2.6 31 128.91 106.63 19 127.15 109 128.35 125.21 +.61 +4.4 Eros Intl N EROS 16.90 6.85 336 12.50 1573 13.40 11.95 +.45 +29.5 ErytechP n Q ERYP 30.56 9.72 10.39 4 10.47 10.39 +.14 -52.8 Escalade Q ESCA .50 3.8 14 15.25 11.65 5 13.10 58 13.40 12.98 +.20 +6.5sEscoTech N ESE .32 .5 21 70.20 51.55 71 68.50 468 70.20 67.95 +.65 +13.7 Esperion Q ESPR 82.68 33.06 440 49.08 2837 49.78 47.25 +.96 -25.5 Espey A ESP 1.00 3.7 56 29.97 21.07 0 27.22 3 27.25 25.95 +1.22 +13.6 EsqFnHld n Q ESQ 29.45 14.51 16 26.25 60 26.64 25.05 +1.03 +33.0 EssaPh gs Q EPIX 12.74 2.00 1 3.20 11 3.29 3.05 +.05 -26.9 Essendant Q ESND .56 3.7 17.08 7.20 105 15.09 899 15.47 14.88 +.01 +62.8 Essent N ESNT 9 50.08 32.73 545 42.93 2705 43.27 41.68 +1.15 -1.1sEssentPr n N EPRT 14.69 13.27 176 14.55 1944 14.70 13.94 +.62 +6.4 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 245 244.14 1335 244.88 240.14 +.80 +1.1 EstLab n Q ESTA 27.76 24.11 8 25.47 177 26.64 24.50 -.97 +2.9 EsteeLdr N EL 1.52 1.1 45 158.80 104.01 1984 135.59 19517 144.98 132.10 -.35 +6.6 Esterline N ESL 20 96.95 67.15 142 87.10 593 87.95 85.35 +1.70 +16.6tEstreAm n Q ESTR 13.38 6.85 3 6.59 13 7.20 6.59 -.41 -23.7 EtfSilver N SIVR 17.70 13.99 93 14.42 353 14.47 14.09 -12.7 EthanAl N ETH .76 3.3 16 32.90 21.50 77 22.85 898 23.75 22.60 -.20 -20.1 Etrac2xMtg N MORL 3.31e 20.5 19.30 12.50 268 16.13 1134 16.38 16.07 -.03 -8.6 Et2xDJDiv N DVYL 3.55e 4.7 77.86 60.01 1 74.88 16 75.57 72.00 -.05 +2.3 Etr2xHomb N HOML 70.00 34.00 43.74 1 45.01 43.74 +2.01 -27.3 EtrCrdOil n N OILX 43.69 27.58 40.80 3 41.28 40.76 +2.04 +25.2 EtHiDLwV N HDLV 2.57e 9.4 33.35 23.58 3 27.36 13 27.87 27.25 -.22 -15.0 Etr2xCEFd N CEFL 2.88 18.1 18.96 15.30 31 15.91 293 15.92 15.72 +.15 -12.2 EtrcDvsHi N DVHL 2.85e 14.0 21.75 17.57 7 20.38 36 20.54 18.97 +.11 +.8 EtrWFxEn N LMLP 1.90e 11.0 19.00 14.10 7 17.26 35 17.41 17.01 +.13 +9.6 EtracReit N LRET 2.00e 7.8 27.57 19.32 3 25.60 8 26.43 25.60 -.40 -2.6 Etr EnhGl N FIHD 191.45 149.20 12 171.50 86 173.00 169.33 +1.20 -.3 FI EnhEu n N FIEE 202.02 151.30 1 162.76 10 163.13 158.09 +6.85 -8.3 Etr SP MLP N MLPZ .06p 51.00 31.45 45.89 1 46.09 45.89 +.75 +7.0 Etr MLP In N MLPQ .08p 44.40 25.63 10 39.24 92 39.69 38.73 +.45 +4.1 EtrAlerTRt N AMUB .36p 19.27 16.38 18.61 0 18.61 18.61 +.34 +7.6 Etr2xLevLg N LBDC 2.89e 17.8 18.82 13.65 2 16.24 4 17.25 16.15 +.13 -.4 EtrMtgReit N MRRL 1.70e 19.15 11.51 7 16.04 40 16.31 16.02 -.02 -9.4 EtrSCHiDv N SMHD 3.06e 15.6 21.47 14.27 22 19.60 205 19.88 19.09 +.54 -.2 Etsy n Q ETSY 72 50.60 15.27 1911 49.04 10707 49.62 45.90 +2.51 +139.8 EuroTech Q CLWT 8.45 2.00 10 3.95 41 4.08 3.80 -.05 +19.3 Euronav n N EURN 2.41e 10.10 6.95 507 8.50 3241 8.65 8.04 +.50 -8.1 Euronet Q EEFT 23 101.07 70.67 243 96.99 1071 97.17 94.36 +1.99 +15.1tEuroEqFd N EEA .17e 1.8 10.88 9.06 2 9.55 51 9.55 9.06 +.40 -3.2 Euroseas rs Q ESEA 2.73 1.28 25 1.57 75 1.64 1.42 -.08 -7.8 EvansBc A EVBN .92f 2.0 19 49.23 37.80 3 47.10 16 47.65 46.95 -.10 +12.4 EveloBio n Q EVLO 16.75 11.10 154 13.74 355 14.20 12.15 +1.29 -15.4 Ever-Glory Q EVK 7 4.50 1.96 1 3.45 3 3.50 3.10 -.05 +46.8tEverQuo n Q EVER 22.09 13.35 72 13.61 256 14.88 13.35 -.62 -24.5sEverbrdg n Q EVBG 60.53 21.83 287 60.08 1582 61.50 54.25 +5.22 +102.2 Evercore N EVR 2.00f 1.8 25 117.49 69.55 213 108.60 1482 110.35 106.75 -1.05 +20.7 EverestRe N RE 5.20 2.4 24 265.73 208.81 157 220.85 1074 221.60 218.40 +2.45 -.2sEvergy N EVRG 1.60 2.8 25 58.24 47.06 1138 57.45 6670 58.24 56.61 -.42 +8.8 EveriHldgs N EVRI 8.99 6.08 269 8.71 2741 8.77 8.08 +.64 +15.5 EversrceE N ES 2.02 3.2 20 66.15 52.76 883 62.76 4820 63.53 62.06 -.48 -.7 EvrspnTc n Q MRAM 19.25 6.40 64 8.73 262 8.92 8.50 -.02 +16.4sEvertec N EVTC .40 1.6 21 25.10 12.60 447 25.05 1653 25.13 24.25 +.55 +83.5 EvineLive Q EVLV 1.74 .76 242 1.30 798 1.32 1.22 +.04 -7.1 EvofemBio Q EVFM 12.56 .30 249 2.33 380 2.38 2.17 +.17 +19.5 Evogene Q EVGN 4.97 2.59 6 2.70 73 2.84 2.59 -.07 -12.1 EvokePhm Q EVOK 4.09 1.85 53 2.54 245 2.60 2.35 +.10 +12.4sEvolentH n N EVH 24.30 10.30 574 24.05 2869 24.30 23.15 +.35 +95.5 Evolus n Q EOLS 39.50 6.75 218 20.10 1095 20.50 19.08 +.35 +74.8 EvolPetrol A EPM .40 4.0 21 12.00 6.35 101 9.95 538 10.15 9.80 +.05 +45.3 EvolvgSys Q EVOL .44 18.7 6 5.85 2.05 5 2.35 39 2.45 2.30 -.05 -50.0 EvoquaWt n N AQUA 25.36 17.58 322 19.28 2475 19.48 18.77 +.56 -18.7 ExOne Q XONE 12.50 6.16 119 8.48 988 8.70 7.48 +1.01 +1.0sExactSci h Q EXAS 73.72 37.36 3028 70.51 30548 73.72 48.22 +21.67 +34.2sExantasCap N XAN .20 1.7 12.09 8.51 114 11.96 923 12.09 11.88 +27.6 ETYldShHi N YYY 1.92 10.3 20.00 18.08 50 18.56 292 18.57 18.44 +.12 -4.7 ExTrRobo N ROBO .07e .2 46.20 37.98 168 41.47 1051 41.48 40.40 +1.14 +.4 Ber US Rs n N BERN 29.41 24.94 29.24 1 29.24 28.97 +.24 +8.8 ExTTactUS N HTUS 29.30 24.04 56 27.56 102 27.57 27.36 +.11 +1.5 ETF IndExp N TETF 21.64 16.10 2 19.42 8 19.48 19.31 +.11 +2.0 RxVlmxInF A VMIN 46.55 2.37 11 3.33 110 3.40 3.31 -.01 -90.3 ETEMeCmc N EMQQ .02p 43.50 31.06 73 33.69 496 33.88 32.50 +1.39 -11.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 40

ExelaTch n Q XELA 6.48 4.15 55 5.88 351 5.95 5.52 +.36 +14.2tExelixis Q EXEL 22 32.50 16.90 1926 17.64 20068 19.20 16.90 -1.56 -42.0 Exelon N EXC 1.38f 3.1 12 45.05 35.57 3371 44.03 24884 44.49 43.61 -.50 +11.7 ExlSvcHld Q EXLS 51 64.34 52.52 75 61.83 483 61.88 60.11 +1.25 +2.5 Expedia h Q EXPE 1.28f 1.0 59 154.24 98.52 892 130.22 7753 132.62 127.96 -.49 +8.7 ExpdIntl Q EXPD .90f 1.2 24 78.16 54.69 466 73.70 3681 75.14 73.33 -.31 +13.9sExponent s Q EXPO .52 1.0 41 52.95 31.73 173 52.80 733 52.95 50.30 +2.00 +48.5 Express N EXPR 34 11.34 5.28 1870 10.41 7828 10.90 9.98 +.05 +2.6sExpScripts Q ESRX 11 88.39 55.80 3678 87.91 18493 88.46 87.40 +.52 +17.8 ExtendStay Q STAY .88f 4.4 42 22.44 16.27 1077 20.03 6642 21.14 19.87 -.76 +5.4 Exterran n N EXTN 33.69 23.42 140 28.91 579 29.00 27.15 +1.54 -8.0 ExtraSpce N EXR 3.44f 3.7 22 101.96 74.44 455 92.53 3754 95.78 90.91 -2.65 +5.8 ExtrOilGs n Q XOG 17.42 10.28 1095 11.82 7759 12.55 11.35 +.24 -17.4 ExtrmNet Q EXTR 15.55 5.35 1475 6.20 8905 6.46 6.11 -.06 -50.5 ExxonMbl N XOM 3.28 4.1 17 89.30 72.16 6486 79.62 45113 80.05 78.17 +1.36 -4.8 EyePtPh Q EYPT 2.88 .93 97 2.07 905 2.16 1.95 +.08 +91.7 EyegatePh Q EYEG 1.38 .29 174 .54 603 .57 .52 +.01 -49.3 Eyenovia n Q EYEN 10.74 5.02 4 5.50 11 5.52 5.25 +.23 -44.6 Ezcorp Q EZPW 15 15.10 8.65 254 11.15 2187 11.50 11.10 -.10 -8.6F -:sF5 Netwks Q FFIV 25 186.21 114.63 426 187.64 2437 188.62 180.68 +6.96 +43.0 FAT Br n Q FAT .48 5.8 13.99 5.54 16 8.28 64 8.28 7.33 +.93 -7.2 FB Finl n N FBK .24 .5 16 45.43 33.65 25 43.88 249 44.50 43.57 -.35 +4.5 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 9 80.80 61 83.55 80.80 -.95 +16.0 FCB Fin N FCB 18 62.95 39.90 226 52.05 1560 53.65 51.88 -.40 +2.5 FFBW n Q FFBW 12.50 10.30 0 11.26 2 11.30 11.25 +.04 +2.1 FGL Hldg n N FG 11.94 8.14 957 8.92 3892 9.38 8.78 -.41 -11.4sFLIR Sys Q FLIR .64 1.0 37 61.76 37.18 382 61.33 3052 61.76 60.68 +1.32 +31.6 FMC Corp N FMC .66 .8 16 98.70 72.73 600 85.54 4258 86.14 82.96 +1.10 -9.6 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1369 13.51 10375 13.69 13.34 +.06 -2.2 FNB FL pfE N FNBpE 31.65 27.64 4 28.85 22 29.18 28.40 -.02 -1.3 FNCB Bc n Q FNCB .16 1.8 10.00 7.97 0 8.69 3 8.75 8.45 -.14 -6.1 FTFQAntiB N BTAL 20.69 18.31 20.10 6 20.41 20.03 -.27 +4.2 FTFQMom N MOM 26.26 22.85 24.93 1 25.08 24.91 +.10 +3.7 FTFQuSize N SIZ 21.94 19.25 20.18 0 20.18 20.18 +.09 +1.0 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 1 24.29 1 24.29 24.29 +.34 -2.3 FRP Hldgs Q FRPH 21 67.70 41.90 15 63.65 79 64.85 62.35 -.65 +43.8 FS Bncp Q FSBW .56f 1.0 13 66.40 47.49 17 57.97 101 60.99 57.94 -2.99 +6.2 FS Invest N FSIC .76 10.1 9 8.75 6.95 916 7.50 4506 7.65 7.40 +2.0 FSB Bcp n Q FSBC 18.50 15.02 0 18.09 3 18.10 17.95 +.34 +6.4 FTD Cos Q FTD 13.95 3.25 119 3.77 553 3.98 3.70 -.03 -47.6tFTE Net n A FTNW 26.25 13.50 9 13.49 112 14.75 13.49 -.67 -18.2 FTI Cnslt N FCN 33 81.91 31.77 320 74.91 1801 78.04 74.23 -2.73 +74.4 FTS Intl n N FTSI 22.60 10.34 721 11.64 2609 12.05 10.92 +.69 -40.6sFabrinet N FN 20 48.46 24.02 638 47.83 4967 48.46 43.21 +4.17 +66.7 Facebook Q FB 33 218.62 149.02 14518 174.65 93481 175.55 170.91 +.85 -1.0sFactsetR N FDS 2.56 1.1 27 223.35 155.09 118 224.31 782 225.40 220.84 +3.78 +16.4sFairIsaac N FICO .08 57 224.58 131.52 158 225.14 865 226.51 216.92 +7.85 +47.0sFalcMinrl Q FLMN 11.40 9.47 116 11.40 1077 11.62 11.20 +.24 +18.8 FalcMin wt Q OSPRW .95 .54 .79 +12.9 FDaves Q DAVE 9.65 3.45 14 6.40 55 6.65 6.30 +.05 -2.3 FangHldg N SFUN .20e 6.6 1 5.69 2.65 395 3.02 3221 3.05 2.70 +.32 -45.9 Fanhua Q FANH .90e 3.4 44 38.24 8.50 159 26.15 920 26.81 22.79 +.89 +21.0 FarPtAc un N FPAC/U 10.45 10.13 1 10.15 144 10.21 10.15 -.05 -.1 FarmerBrs Q FARM 35.05 23.60 13 29.75 167 30.15 28.50 +1.20 -7.5 FarmMer s Q FMAO .56f 1.3 28 49.99 27.24 5 44.66 34 45.28 43.50 +.78 +9.5 FarmCB Q FFKT .50 .9 20 57.95 32.60 56.90 44 57.35 56.60 +47.8 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 14 16.00 104 16.15 15.65 +.30 +8.5 Farmland N FPI .20m 3.0 62 9.68 5.15 136 6.77 948 7.08 6.64 -.26 -22.0 Farmln pfB N FPIpB 1.50 6.3 27.96 17.30 10 23.92 91 23.93 23.27 +.52 -7.2 FaroTech Q FARO 70.20 32.60 44 67.25 419 68.78 65.75 +.90 +43.1sFastenal Q FAST 1.60f 2.7 26 61.14 39.79 3124 59.48 11186 61.14 58.69 -.03 +8.8 FateThera Q FATE 14.45 2.81 240 11.85 1551 11.89 10.78 +.65 +93.9 Fauquier Q FBSS .48 2.0 46 25.83 17.24 5 23.64 26 25.54 22.92 -2.16 +7.9 FedExCp N FDX 2.60 1.1 11 274.66 204.87 1066 245.02 5778 252.29 243.81 -1.92 -1.8sFedNatHld Q FNHC .32 1.2 23 26.61 9.78 91 26.30 275 26.76 24.80 +.11 +58.7 FedAgric N AGM 2.32 2.9 99.11 62.72 66 79.50 284 81.21 76.55 +2.77 +1.6 FdAgricA N AGM/A 2.32 3.1 22 87.76 62.47 74.18 3 74.54 70.70 +4.18 +2.0 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 25.25 3 25.52 25.23 +.04 +.5 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 1 26.01 5 26.01 25.78 +.19 -1.3 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 4 26.35 4 26.35 26.23 +.35 -5.2 FedRlty N FRT 4.08f 3.1 22 134.52 106.41 239 130.09 1701 131.37 128.52 +.73 -2.0 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 8 24.50 44 24.50 23.73 +.81 -2.7 FedSignl N FSS .28 1.1 25 28.32 17.95 360 26.05 1669 26.55 25.94 -.31 +29.7 FedlStAc n Q FSAC 11.00 9.65 1 10.15 640 10.16 10.10 +4.5 FedlStA wt Q FSACW 1.30 .95 1.10 -4.3 FedlStA un Q FSACU 11.10 9.53 11.09 0 11.09 11.09 +.24 +8.2 FedInvst N FII 1.08 4.7 8 36.76 22.06 390 23.22 3429 23.71 22.96 +.12 -35.6 FedPMu N FMN .88 6.6 14.96 13.18 12 13.37 54 13.50 13.35 -.04 -4.8 FenncPhr n Q FENC 14.99 7.55 81 9.79 399 10.19 9.38 +.06 -2.3 Ferrari n N RACE 149.85 103.65 486 127.52 3310 128.13 121.53 +6.72 +21.6 Ferrellgs N FGP .40 12.5 5.75 2.87 899 3.21 1651 3.61 3.10 -.30 -25.0 Ferro N FOE 17 25.50 18.58 232 21.86 1207 21.91 21.16 +.57 -7.3 Ferrogl n Q GSM .24 2.9 16 17.61 6.75 954 8.20 6846 8.29 7.50 +.20 -49.4 FiatChrys N FCAU 24.95 13.11 11194 16.82 32884 16.91 16.01 +1.05 -5.7 FibriaCelu N FBR .09e .5 22.05 12.12 952 19.48 4075 19.81 19.12 +.18 +32.5 Fibrocll rs Q FCSC 18.92 1.75 48 1.95 344 2.08 1.90 -.06 -39.1 FibroGen Q FGEN 68.55 40.33 309 59.55 2466 62.00 59.15 -1.15 +25.6 FidCorpBd N FCOR 1.58 3.2 51.30 46.30 2 48.96 22 49.03 48.73 +.17 -3.9 FidLtdTm N FLTB .98 2.0 50.75 49.11 15 49.57 194 49.70 49.49 -.04 -1.1 FidTotBd N FBND 1.20e 2.4 50.80 48.42 57 49.16 160 49.16 49.04 +.12 -2.2 FidD&D n Q FDBC .96 1.6 68.55 33.09 4 59.25 9 59.50 57.39 -.03 +43.5sFidCnsDis N FDIS .40e .9 44.76 34.66 97 44.72 502 44.77 43.89 +.86 +14.3 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 53 32.70 404 33.34 32.58 -.48 -4.7 FidEnergy N FENY .53e 2.5 22.21 17.01 139 20.90 628 21.01 20.29 +.63 +4.2 FidFinan N FNCL .60e 1.4 43.90 34.85 102 41.50 587 41.93 41.30 +.09 +1.8sFidHlthCre N FHLC .70e 1.5 45.25 37.13 148 45.31 1356 45.33 44.89 +.45 +13.3 FidIndls N FIDU .56e 1.4 41.28 34.09 42 39.55 346 39.92 39.33 +.23 +2.2 Fid Val n N FVAL 35.18 29.09 8 34.73 71 34.89 34.55 +.18 +5.7sFid Qual n N FQAL 34.36 28.61 16 34.42 385 34.44 34.09 +.33 +8.3sFidInfoTch N FTEC .42e .7 59.28 44.02 658 59.40 1698 59.40 57.87 +1.20 +18.9sFid Moment N FDMO 34.64 27.86 6 34.76 67 34.78 34.20 +.64 +11.1sFid LowVol N FDLO 33.34 27.84 19 33.35 303 33.35 33.13 +.20 +9.0 Fid RisR n N FDRR 32.71 27.94 70 32.15 347 32.20 31.96 +.18 +4.9sFid CoreD n N FDVV 31.00 26.24 24 30.86 226 31.00 30.73 +.03 +7.6sFidMsciRE N FREL .86e 3.4 25.45 21.73 90 25.13 595 25.45 24.93 -.15 +1.7 FidUtils N FUTY 1.21e 3.4 37.01 30.99 80 35.41 387 36.05 35.13 -.51 +2.6 FidTelecm N FCOM .76e 2.4 33.40 27.59 52 31.09 247 31.66 30.89 -.28 +.6 FidelMatls N FMAT .53e 1.5 37.11 30.94 27 34.24 181 34.40 33.78 +.43 -2.3sFidNasdIdx Q ONEQ 2.29e .7 311.39 243.11 26 311.91 125 312.11 306.18 +4.61 +15.0 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 791 40.63 5500 40.94 39.98 +.69 +3.5 FidNatInfo N FIS 1.28 1.2 20 109.95 89.31 644 108.87 6956 108.92 106.61 +1.77 +15.7 FidelSo Q LION .48 2.0 16 27.05 20.28 103 24.19 417 24.41 23.78 +.21 +11.0 FidClayOp N FMO 1.72f 13.8 15.43 10.27 86 12.52 466 12.84 12.48 -.02 -4.8 FidusInvst Q FDUS 1.56a 10.3 9 16.94 12.63 89 15.16 365 15.17 14.78 +.38 -.1 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 0 25.85 8 26.10 25.75 +.34 +3.4 FiestaRst Q FRGI 30.88 15.50 246 29.05 763 29.75 28.70 -.05 +52.9 FifthThird Q FITB .72f 2.4 8 34.67 24.66 2418 29.45 18246 30.31 29.40 -.24 -2.9 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 23 27.62 238 27.68 27.46 -.04 -3.1 51job Q JOBS 114.63 56.22 153 71.41 1110 74.18 71.21 -.29 +17.4 58.com N WUBA 85 89.90 56.60 1009 72.50 8254 75.25 67.33 +5.85 +1.3 FnclInst Q FISI .96 2.9 16 34.35 25.65 24 32.75 374 33.10 31.00 +1.10 +5.3 Finisar Q FNSR 25.44 14.25 3330 20.01 18846 20.16 18.54 +.88 -1.7 FinjanH Q FNJN 3 5.07 1.66 288 4.34 1681 4.36 3.63 +.59 +100.9 FireEye Q FEYE 19.36 13.40 9377 16.37 37705 16.40 14.25 +1.94 +15.3 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 528 56.57 2900 57.78 55.99 +.62 +.9sFstBcpPR N FBP 30 9.05 4.48 1214 9.06 7201 9.06 8.69 +.27 +77.6 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.00 9 29.77 47 30.18 29.33 -.18 +9.3sFtBcpNC Q FBNC .40 .9 25 43.14 29.81 83 42.84 414 43.14 42.12 +.51 +21.3sFstBcMiss Q FBMS .20 .5 26 43.53 27.00 18 41.00 135 43.53 40.00 -.15 +19.9 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 17 14.35 76 14.70 14.30 -.10 +3.6 FstBusey rs Q BUSE .80 2.5 21 33.25 27.33 113 32.29 479 32.42 31.04 +.94 +7.8 FBusnFn s Q FBIZ .56 2.6 16 26.95 20.57 10 21.83 50 22.20 21.74 -.28 -1.3 FrstCap Q FCAP .92 2.3 20 43.02 31.37 2 40.19 6 40.75 38.58 +.95 +9.4 FstCash N FCFS .88 1.1 31 95.40 57.75 154 81.75 802 82.85 79.95 +1.30 +21.2 FtChoBc n Q FCBP 33.50 26.09 5 27.59 46 27.78 26.95 +.67 -.6sFCtzBA Q FCNCA 1.40 .3 24 474.63 323.74 53 477.27 193 478.79 456.70 +20.81 +18.4 FstCwlth N FCF .36 2.1 21 17.91 12.07 275 16.97 1907 17.33 16.90 -.12 +18.5 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.33 26 33.70 135 34.30 33.45 +.09 +17.3 FCmtyCp Q FCCO .40 1.5 21 26.25 19.60 3 25.90 21 25.95 25.50 +14.6sFtConnBcp Q FBNK .68f 2.1 21 32.40 23.25 30 31.90 361 32.40 31.75 +22.0 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 7 21.50 57 22.65 21.40 -1.00 +17.5sFstData n N FDC 13 25.57 14.73 12411 25.11 51767 25.57 24.75 +.25 +50.3 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 92 32.53 284 33.34 32.08 +.35 +25.2 FFnclOH Q FFBC .80f 2.5 17 33.70 22.80 126 31.80 1146 32.25 31.25 +.05 +20.7sFstFnBksh Q FFIN .84f 1.4 30 61.00 37.31 201 60.30 1041 61.00 59.65 +.10 +33.9 FstFnIN Q THFF 1.02 2.0 18 53.05 39.55 13 51.90 49 52.80 50.85 +.25 +14.4 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 6 17.62 42 17.96 17.50 -.34 +13.6 FstFound s Q FFWM 19 20.43 14.95 223 16.29 1162 16.43 15.30 +.79 -12.1 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 3 25.90 18 25.96 25.07 +.15 +3.6 FsHawaii n Q FHB .96 3.3 32.36 26.30 895 28.90 5029 30.02 28.80 +.07 -1.0 FstHorizon N FHN .48 2.6 16 20.86 15.84 1189 18.60 8761 19.01 18.53 -.05 -7.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 13 25.45 24 25.49 25.35 -.04 +1.0 FstInRT N FR .87 2.7 21 34.04 27.61 629 32.18 4917 33.69 31.78 -1.27 +2.3 FIntntBcp Q INBK .24 .8 13 42.40 28.90 67 31.25 507 31.85 30.55 -18.1 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.97 0 25.97 25.97 +.21 -2.1sFstIntBc A Q FIBK 1.12 2.4 21 46.60 33.33 121 46.30 1093 46.85 45.25 +.90 +15.6 FMajSilv g N AG 8.48 4.93 3167 5.51 13411 5.64 5.19 +.26 -18.2 FstMerch Q FRME .88 1.8 21 50.44 37.09 70 48.54 466 49.85 48.42 -.31 +15.4 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 31 41.04 136 42.00 40.66 -.41 +6.5sFMidBc Q FMBI .44 1.6 22 27.70 20.50 336 27.39 1664 27.70 26.86 +.28 +14.1 FstNwBc n Q FNWB 46 18.35 15.16 21 16.67 110 16.75 16.25 +.36 +2.3sFstRepBk N FRC .72 .7 22 106.75 84.56 986 104.20 5327 106.75 104.10 -.30 +20.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 4 25.47 13 25.47 25.36 +.23 -.2 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 4 25.68 37 25.70 25.63 +.03 -1.7 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 6 25.55 37 25.63 25.47 +.06 -.9 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 23 25.10 62 25.10 24.87 +.17 -1.2 FtRpBk pfG N FRCpG 26.96 24.09 10 25.10 50 25.17 24.95 +.10 -2.9 FstSavFin Q FSFG .60 .9 16 80.01 52.16 1 67.70 10 67.73 66.56 +.84 +18.7 FstSolar Q FSLR 32 81.72 45.26 741 52.08 5256 53.75 50.89 +1.08 -22.9 1stSource Q SRCE 1.00f 1.8 20 59.33 44.59 11 56.92 149 57.96 55.49 +.17 +15.1 FTNDXTc Q QTEC .58e .7 83.42 62.88 84 80.48 483 80.51 77.64 +2.38 +11.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 28.76 32 28.86 28.31 +.41 -2.0 FtTr 22 n N FIV 9.84 9.02 73 9.30 436 9.37 9.21 +.05 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 0 21.81 3 22.01 21.81 +.50 +3.8tFtTrGlob N FAM .90 9.3 11.97 9.56 21 9.71 275 9.79 9.56 -.02 -16.1sFT MCGr N FNY .15e .3 46.31 34.01 54 46.21 169 46.31 44.89 +1.17 +17.9 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.83 1 31.95 11 32.03 31.46 +.27 -10.5 FT Europe Q FEP .65e 1.7 42.49 35.80 172 38.71 960 38.75 37.90 +1.05 -.9 FT LatAm Q FLN 2.01e 10.8 23.27 17.33 8 18.54 19 18.72 18.32 +.18 -9.2tFT Brazil Q FBZ 1.62e 14.6 18.24 11.06 12 11.10 29 11.77 11.06 -.56 -28.5 FT China Q FCA .68e 2.5 34.79 25.62 2 27.66 15 28.05 26.75 +.91 -6.8 FT Japan Q FJP .77e 1.4 63.38 53.24 8 54.69 82 54.78 53.71 +.75 -8.7 FT SKorea Q FKO .59e 2.3 32.08 24.33 1 25.22 40 25.24 24.71 +.66 -14.6 FT DevMkt Q FDT .96e 1.6 67.22 56.79 165 59.04 1053 59.08 58.12 +.97 -5.4 FT EmMkt Q FEM .64e 2.5 31.32 23.98 63 25.16 656 25.32 24.55 +.61 -9.8 FT Germny Q FGM 1.04e 2.1 55.51 45.17 13 48.57 41 48.57 47.27 +1.46 -5.1sFT MCVal N FNK .40e 1.1 37.84 32.24 2 37.53 13 37.84 37.19 +.28 +3.5 FT Canada Q FCAN .29e 1.1 27.35 24.05 2 25.49 5 25.55 25.17 +.34 -3.9 FT Austrla N FAUS .80e 2.4 34.27 31.02 32.76 0 32.76 32.76 +.40 -3.6 FT UK Q FKU 1.57e 4.1 43.39 36.96 38.40 5 38.59 38.04 +.67 -3.7 FT Switzld Q FSZ .78e 1.5 56.74 49.30 1 52.15 12 52.17 51.03 +1.24 -1.1 FT HKong Q FHK 2.82e 7.6 46.25 36.10 37.10 2 37.26 36.48 +.00 -12.6sFT SCGr N FYC .04e .1 51.75 37.09 117 51.91 351 51.96 50.22 +1.49 +22.1 FT EmMSC Q FEMS 1.65e 4.4 47.47 36.10 22 37.32 184 37.48 36.42 +.63 -13.9 FTDvMkSC Q FDTS .97e 2.4 48.51 39.69 3 41.02 8 41.09 39.90 +.95 -7.6sFT SCVal N FYT .26e .7 40.26 32.07 2 39.92 31 40.26 39.40 +.53 +8.3 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 8 42.67 240 42.74 41.50 +1.34 -2.8 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 36.11 3 36.25 36.08 +.37 +7.8 FstT BICK Q BICK .34e 1.3 33.60 25.99 6 26.41 28 26.82 26.11 -.07 -12.5 FTEurSelDv N FDD 1.09e 8.2 14.79 12.78 79 13.21 548 13.30 13.04 +.20 -3.8sFTDJMic N FDM .49e .9 53.24 41.93 29 53.01 102 53.24 52.20 +.69 +11.7 FT DynEq N FDEU 1.45 9.1 20.20 15.30 55 15.91 362 15.96 15.71 +.16 -15.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 8 22.18 150 22.28 22.06 +.15 +.7 FtTrMun n Q MCEF 19.39 17.65 9 17.96 12 17.98 17.90 +.03 -4.2 FtTEqCom N ERM 23.64 20.17 1 23.15 14 23.25 23.07 +.04 +3.6 FtT EqTact N TERM 23.62 19.41 7 23.24 37 23.26 23.05 +.14 +4.0 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 34 49.57 256 49.62 49.40 +.08 -2.3 FTNsdGrid Q GRID .19e .4 53.73 44.97 2 49.92 17 50.00 48.86 +1.52 -2.1 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 56 18.82 284 18.99 18.77 -.11 -1.0 FT PfdSec N FPE 1.02e 5.3 20.21 18.97 531 19.23 3408 19.29 19.17 -.03 -3.9 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 27 37.72 198 37.74 37.32 +.25 +7.2 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 163 51.12 921 51.25 51.08 -.09 -1.0 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 0 17.39 18 17.50 17.26 +.19 -6.7 FT BuyInc Q FTHI .96 4.1 24.00 21.53 6 23.41 34 23.41 23.22 +.22 +.4 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 1 49.79 9 50.03 49.68 -.14 -2.6 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 8 23.09 27 23.22 22.86 +.25 +.1 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 303 60.01 1890 60.10 59.98 -.07 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 74 31.45 550 31.49 31.00 +.49 +5.3 FT SSICv Q FCVT .48a 1.6 32.38 27.52 22 30.59 408 30.61 28.73 +.75 +6.8sFT DWF5 Q FV .18e .6 31.12 24.74 162 31.30 999 31.32 30.47 +.76 +13.5sFT HeitGl N PRME 20.82 17.96 20.63 5 20.82 20.58 +.09 +3.4 FT AmIndR Q AIRR .08e .3 28.40 22.38 5 28.05 46 28.19 27.57 +.49 +2.3sFT AI Rob n Q ROBT .07p 31.52 28.50 10 31.75 40 31.77 30.81 +.91 +10.4 FT US Eq Q RNDV .35e 1.6 23.04 19.41 0 22.39 6 22.58 22.39 -.05 +3.2sFT SmCap Q RNSC .22e .9 23.64 19.06 1 23.50 2 23.64 23.13 +.45 +9.2sFT MdCap Q RNMC .19e 22.97 19.19 1 22.88 4 22.97 22.76 +.28 +5.4 FT LgCap Q RNLC .18e 23.11 19.67 1 22.74 4 22.87 22.74 +.12 +4.4 FT EM Sl n N RNEM 59.26 47.26 0 50.35 1 50.40 49.79 +1.02 -7.6 FT DevInt Q RNDM .45e 55.12 47.48 1 50.44 2 50.77 50.25 +.56 -3.3 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.44 7 25.87 25.33 +.05 -1.9 FT QualInc Q QINC .60e 2.3 26.90 23.72 1 25.64 8 25.89 25.62 -.04 +.5 FTNsSem ef Q FTXL .14e .4 36.21 24.81 6 32.40 28 32.40 31.07 +1.15 +7.0sFsTrNsRt ef Q FTXD .82e 3.3 24.71 18.88 2 24.69 4 24.80 24.32 +.79 +15.1sFTNasPh ef Q FTXH .51e 2.2 23.90 19.06 0 23.70 5 23.90 23.61 +.34 +10.8 FTNsOil ef Q FTXN .37e 1.5 25.88 16.94 22 24.66 253 24.94 23.10 +1.51 +16.7 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.85 5 19.93 19.85 -.05 -4.5 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 66 29.84 544 30.42 29.80 -.11 +1.6sFTDorW n Q FVC .17e .6 28.96 22.93 71 29.16 298 29.16 28.37 +.68 +13.6 FT DWInt Q IFV .32e 1.5 24.24 19.40 159 20.74 965 20.80 20.45 +.33 -6.8 FT LgShEq N FTLS .16e .4 41.72 35.71 19 40.45 141 40.50 40.04 +.40 +3.0 FTEMCur Q FEMB 2.68e 7.2 48.17 36.51 13 36.98 122 37.90 36.58 +.07 -12.3 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 7 50.57 16 50.77 50.52 -.08 +.2 FT RivAsia Q RFAP 1.14e 2.0 64.93 54.82 4 55.75 36 56.20 55.49 +.25 -8.0 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 50 61.33 230 61.43 60.50 +1.05 -4.3 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.85 4 63.94 59 63.98 62.20 +1.58 -9.2 FT RivEur Q RFEU .95e 1.5 70.58 60.79 2 63.66 71 63.74 62.38 +1.64 -2.6 FT PfInc n N FPEI 21.03 18.88 25 19.11 117 19.22 19.01 -.06 -5.1 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.37 6 50.44 50.20 -.12 -2.3 FT VolIn n N HDMV 36.34 32.51 6 33.44 21 33.50 33.17 +.36 -2.6sFT VolD n N HUSV 23.96 21.53 14 23.88 83 23.96 23.70 +.08 +3.9 FTEgyInco A FEN 2.32 10.2 28.00 21.34 64 22.82 445 23.35 22.68 -.19 -13.9 FTEnInfra N FIF 1.32a 8.0 19.19 14.57 30 16.56 296 16.89 16.42 -.24 -7.1 FtTrEnEq N FFA .96 5.9 16.73 14.32 24 16.38 288 16.54 16.25 -.06 +1.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 95 54.03 620 54.16 53.61 +.28 +5.9sFTArcaBio N FBT 153.35 111.23 42 151.75 329 153.35 148.99 +1.99 +21.8 FTDJInet N FDN 147.73 96.24 459 143.50 2271 143.56 137.71 +5.10 +30.6 FTN100ExT Q QQXT .14e .3 52.82 45.13 8 52.32 37 52.37 51.82 +.58 +7.6 FsTrGrEn Q QCLN .08e .4 21.73 17.87 5 20.40 54 20.42 19.75 +.51 +.5sFTrTUSAlp Q TUSA .24e .7 35.98 29.41 35.72 82 35.98 35.57 +.41 +7.9 FT RNG N FCG .22e 1.0 24.67 18.65 116 22.75 704 22.94 21.74 +.92 -.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.85 15 30.27 66 30.32 30.05 +.24 +5.3 FT ConDis N FXD .30e .7 45.57 35.88 19 43.73 200 44.07 43.10 +.69 +3.9 FT ConStap N FXG .75e 1.6 51.57 44.32 38 48.23 379 48.92 48.04 -.44 -.9 FT Engy N FXN .33e 1.9 17.75 12.28 194 17.03 2115 17.13 16.25 +.78 +10.0 FT Fincl N FXO .65e 2.0 32.92 28.10 69 32.67 564 32.88 32.53 +.14 +4.3sFT HlthCr N FXH 81.53 64.71 34 81.55 284 81.56 79.28 +2.10 +16.8 FT IndPrd N FXR .16e .4 42.74 34.52 58 42.08 448 42.57 41.87 +.29 +3.7 FT Matls N FXZ .37e .9 46.43 37.64 19 42.41 137 42.73 41.96 +.55 -3.3sFT Tech N FXL .13e .2 61.17 44.31 115 62.09 694 62.09 58.90 +2.89 +21.0 FT Utils N FXU .67e 2.4 28.28 23.46 35 27.71 534 28.16 27.57 -.37 +6.5 FTCloudC Q SKYY .13e .2 56.44 39.72 365 55.80 1091 55.81 54.52 +1.23 +21.6 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 44 25.35 196 25.55 25.19 +.16 -3.8 FTNdqAuto Q CARZ .88e 2.4 45.00 35.50 2 36.23 16 36.83 35.97 +.40 -14.2 FT GblAg rs Q FTAG .38e 1.5 29.98 25.13 1 26.02 5 26.18 25.81 +.34 -7.6 FT GblNRs Q FTRI .45e 3.6 13.25 11.38 12.38 1 12.46 12.34 +.11 sFT Cybersc Q CIBR .03e .1 27.84 20.62 177 28.23 733 28.25 27.02 +1.16 +22.0 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 34.67 11 34.67 34.02 +.73 -2.0 FT GlbRE N FFR .75e 1.6 47.43 41.42 13 46.00 19 46.24 45.74 +.02 +1.1 FT NAEngy N EMLP .93e 3.8 25.36 21.43 265 24.36 1994 24.56 24.30 -.07 -.8 FTSenLoan Q FTSL 1.83 3.8 48.42 47.69 162 47.96 827 48.13 47.92 -.14 -.2 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 57 47.77 607 47.92 47.64 -.06 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.14 71 19.55 268 19.62 19.39 +.01 -5.6 FT HiLgSh N FSD 1.20 8.0 17.20 14.35 86 14.92 513 14.96 14.84 +.08 -9.2sFT USIPO N FPX .32e .4 74.54 59.35 87 74.83 233 74.86 73.02 +1.86 +9.7 FTChnd N FNI .19e .5 43.90 34.66 8 36.04 80 36.60 35.78 +.14 -9.0 FT Dow30 n N EDOW 23.50 19.61 1 23.21 31 23.30 23.05 +.21 +4.9 FT EngCn N FLM .58e 1.1 63.91 52.97 3 55.13 22 55.40 54.48 +.82 -7.4sFT Wtr N FIW .21e .4 51.36 41.77 36 50.85 113 51.36 50.54 +.22 +4.4 FT IntPfd N FPF 1.95 8.8 25.10 21.40 129 22.22 709 22.25 21.80 +.18 -8.8 FT LCCore N FEX .58e .9 62.82 52.42 54 62.18 321 62.24 61.45 +.79 +6.2sFT LCGr N FTC .24e .3 69.06 54.43 30 69.45 270 69.45 67.58 +1.68 +13.5 FT LCVal N FTA .82e 1.5 57.69 49.07 57 54.60 321 55.17 54.39 +.03 -.1 FT MLP&E N FEI 1.42 11.0 16.50 11.68 144 12.95 1682 13.66 12.75 -.61 -16.6 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 40 52.76 229 52.93 52.63 -.09 -1.4sFT MCCore N FNX .51e .7 72.34 57.71 59 72.37 156 72.47 71.13 +1.25 +10.1 FTMstrDv N FDL .79e 2.7 31.14 27.37 111 29.68 412 29.98 29.58 -.18 -1.4 FTFutStrt N FMF 51.53 37.80 0 49.47 11 49.47 46.64 +.99 +3.9 FstTrMtg N FMY 1.02 7.6 14.48 13.20 5 13.36 17 13.48 13.28 +.06 -6.1sFT MultCG N FAD .20e .3 75.73 57.62 6 76.27 46 76.27 74.24 +2.03 +16.2 FT MultCV N FAB .45e .8 59.34 50.59 19 58.20 43 58.82 58.03 +.26 +2.1 FTNDXEq Q QQEW .27e .4 63.60 52.68 20 63.35 139 63.36 62.02 +1.17 +9.3 FT NsdABA Q QABA .75e 1.3 58.63 45.86 30 56.74 115 57.58 56.15 +.23 +8.2 FTSmartph Q FONE .86e 1.7 55.89 47.73 1 49.79 150 49.82 48.69 +1.16 -4.6 FT MLPEn N FPL 1.26 12.1 13.49 9.57 187 10.39 1962 11.00 9.87 -.52 -12.4sFT REIT N FRI .39e 1.6 24.38 20.20 16 24.06 153 24.38 23.89 -.15 +3.4sFT SCCore N FYX .38e .5 69.91 53.12 25 69.79 190 69.91 68.13 +1.48 +14.1 FTSpecFin N FGB .70 11.1 7.29 5.65 52 6.31 285 6.63 6.31 -.05 +2.8 FTrVL100 N FVL .05e .2 25.04 20.83 3 23.87 8 24.08 23.67 +.32 +2.1sFTrVLDv N FVD .57e 1.8 32.00 28.89 283 31.83 1866 32.00 31.67 -.05 +3.1 FT EmOp N FEO 1.40 10.4 17.42 13.21 12 13.45 67 13.58 13.26 +.10 -17.6 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.20 20 11.43 11.10 -.10 -12.5 FstUtdCp Q FUNC .36 1.8 19 24.32 14.80 3 20.50 24 20.95 20.10 +.25 +17.8 First LI s Q FLIC .60 2.7 9 33.50 21.68 47 21.90 234 22.28 21.80 -.25 -23.2 FTrSenFlt N FCT .72 5.6 13.53 12.41 35 12.89 265 12.90 12.74 +.03 +.4 FirstEngy N FE 1.44 3.9 8 37.52 29.34 1474 37.05 13101 37.43 36.39 -.25 +21.0 FsthdTech Q SVVC 15.59 7.29 9 13.79 59 14.25 13.70 -.40 +53.9sFstSvc n Q FSV .54 .6 46 86.44 62.90 25 86.49 106 86.89 84.62 +1.12 +23.7sFiserv s Q FISV 38 80.00 60.05 1445 80.03 6857 80.33 79.00 +.59 +22.1 Fitbit n N FIT 7.79 4.51 4213 6.04 24122 6.20 5.72 +.34 +5.8sFiveBelow Q FIVE 114.95 46.00 609 114.79 4096 115.60 108.85 +6.15 +73.1 500.com N WBAI 57 23.22 9.05 47 13.08 384 13.80 12.81 -.37 +29.4 FvPntHld n N FPH 15.04 10.25 115 10.98 743 11.53 10.65 +.27 -22.1tFivePrime Q FPRX 48.87 12.66 312 14.00 2822 14.73 12.66 +.82 -36.1tFiveStar Q FVE 1.80 .90 149 .98 645 1.15 .90 -.13 -35.0sFive9 Q FIVN 46.75 20.27 636 47.46 3163 47.50 43.58 +3.69 +90.8 FlagstarB N FBC 25 40.06 30.89 85 33.67 681 34.22 33.32 -.23 -10.0 F&C DynPf N DFP 1.92 7.9 28.36 22.78 59 24.34 224 24.73 24.34 -.07 -8.7 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 41 14.11 130 14.23 14.02 +.21 -5.8 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 24 11.96 158 12.04 11.80 +.24 +1.3 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 45 19.23 364 19.40 19.15 +.09 -6.0 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 20 19.72 198 19.97 19.70 +.03 -8.7 Flanign A BDL .25f .9 15 29.00 20.20 1 27.60 4 27.90 27.05 -.13 +17.0 Fleetcor N FLT 27 225.92 139.47 298 218.09 1663 219.06 213.37 +3.90 +13.3 Flex Ltd Q FLEX 14 19.71 12.93 1812 13.90 17833 14.14 13.53 +.33 -22.7tFlexPhm n Q FLKS 8.98 .50 141 .53 561 .60 .45 +.02 -84.8sFlexUSTilt N TILT 1.74e 1.5 119.77 100.11 19 119.76 71 119.83 118.57 +1.25 +7.0 FlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 8 53.53 254 53.53 52.31 +.99 -10.4 FlxUpstNR N GUNR .67e 2.0 35.54 29.79 412 33.07 1805 33.19 32.60 +.61 -.7 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 228 24.13 1064 24.14 24.08 +.07 -.9 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 75 24.60 559 24.60 24.49 +.14 -1.4 FlxCoreSl n N BNDC 28.51 23.99 1 24.22 4 24.22 24.16 +.06 -3.3 FlxGlbImp Q ESGG 101.95 87.53 1 98.12 10 98.35 97.40 +.86 +3.3sFlxUS Imp Q ESG 68.07 57.92 0 67.94 9 68.07 67.67 +.47 +6.8 FlexEMTilt N TLEH 33.14 28.12 0 28.98 15 28.98 28.37 +.49 -6.1 FlxDMTilt N TLDH 30.34 27.01 1 28.32 226 28.32 28.03 +.34 -2.9 FlxRAstAlo Q ASET 29.37 26.74 1 28.14 6 28.25 28.00 +.05 -2.1 FlxUSQLgC Q QLC 35.78 29.53 2 35.66 10 35.66 35.43 +.27 +7.0 FlxUSLgCp Q LKOR .41e 55.13 49.28 50.60 3 50.66 50.60 +.17 -7.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.38 14 49.39 49.30 +.10 -3.0 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 4 23.06 17 23.11 23.01 +.03 -2.2 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 11 62.55 46 63.05 62.06 -.17 -.4 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 25 47.21 208 47.45 46.87 +.04 -3.2 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 44 64.91 167 65.05 64.14 +.90 -6.2 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.48 10 23.04 41 23.16 22.82 +.24 -9.7 FlxIntDvDy N IQDY 1.02e 4.0 30.65 25.35 1 25.72 31 25.80 25.55 +.30 -10.0 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.55 48 24.24 626 24.39 24.01 +.22 -9.5sFlxQDvDef N QDEF 1.19e 2.5 47.03 40.14 5 46.97 117 47.03 46.78 +.26 +6.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 45.39 6 45.46 45.23 +.29 +2.7 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 36 47.58 389 47.63 47.27 +.35 +5.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 77 75.50 129 75.56 75.47 -.01 +.1 FlexSh n Q FPAY 6.56 2.62 0 3.28 13 3.40 3.05 +.05 -13.7 FlexSolu A FSI 2.10 1.33 39 1.66 86 1.66 1.52 +.11 -8.8 FlexionTh Q FLXN 32.25 19.06 252 21.47 2021 22.08 20.83 -.46 -14.3tFlexstl Q FLXS .88 2.4 53.00 34.74 117 36.64 197 39.59 33.08 -.04 -21.7 Flor&Dec n N FND 39 58.28 32.72 1399 37.79 5239 38.61 36.28 +.68 -22.4 Flotek N FTK 6.77 1.94 672 2.15 4915 2.45 2.07 +.05 -53.9 FlowrsFds N FLO .72 3.5 22 22.82 17.21 579 20.47 3510 20.85 20.12 -.16 +6.0sFlowserve N FLS .76 1.5 52.13 37.51 588 51.69 4802 52.13 51.14 +.34 +22.7 Fluent Inc Q FLNT 6.95 2.05 285 2.30 799 2.45 2.25 -.05 -47.7 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.38 3.41 237 7.93 898 8.00 6.66 +1.13 +34.6 Fluor N FLR .84 1.5 42 62.09 37.04 964 57.70 5532 57.89 56.69 +.88 +11.7 FlushFn Q FFIC .80 3.0 19 31.45 24.59 125 26.68 359 26.82 25.37 +1.15 -3.0sFlyLeasing N FLY 1.00 6.7 15 14.97 11.54 245 14.99 929 15.00 13.43 +1.41 +16.1 Foamix Q FOMX 7.45 4.35 220 5.72 828 6.21 5.69 -.12 -4.8 FocFin A n Q FOCS 42.99 35.01 55 39.34 962 40.95 36.27 +.84 +4.8 FEMSA N FMX .74e .8 102.36 80.86 231 97.07 1487 98.66 96.27 +.62 +3.4 Fonar Q FONR 10 33.90 21.10 18 25.40 106 27.15 25.20 -1.70 +4.3 FootLockr N FL 1.38 2.9 20 59.40 28.42 18504 48.32 34302 53.50 46.01 -2.38 +3.1 FordM N F .60a 6.2 5 13.48 9.35 18367 9.68 157234 9.90 9.56 +.13 -22.5 ForeScTc n Q FSCT 38.45 21.56 363 35.38 2067 35.61 32.18 +2.57 +10.9 ForshtAut n Q FRSX 8.20 2.44 20 2.86 87 3.00 2.69 +.04 -29.0 ForestCA N FCE/A .72 2.9 20 26.30 19.24 3535 25.09 17762 25.10 25.03 +.04 +4.1 Forestar N FOR 16 26.39 15.35 23 25.75 116 25.95 24.40 +1.15 +17.0 FormFac Q FORM 37 18.65 11.10 280 14.00 1609 14.05 13.20 +.75 -10.5 FormulaSy Q FORTY .68e 1.7 45.65 32.55 0 41.01 1 41.01 38.50 +3.58 +1.1sForrestR Q FORR .80 1.6 63 49.85 36.95 21 49.25 172 49.85 45.65 +.95 +11.4 ForsightEn N FELP .13 4.73 3.28 6 3.85 24 3.95 3.74 +.12 -11.9 Forterra n Q FRTA 54 12.30 3.02 122 9.10 697 9.71 9.01 -.12 -18.0sFortinet Q FTNT 79.09 35.44 889 80.39 5476 80.70 76.04 +3.89 +84.0 Fortis n N FTS 1.70 5.2 38.24 30.88 139 32.62 812 33.10 32.42 -.73 -11.0 Fortive n N FTV .28 .3 82.63 63.97 678 80.13 6566 80.99 79.62 -.12 +10.8 FortressBio Q FBIO 5.54 1.41 166 1.92 734 2.13 1.85 +.01 -51.9 FortB pfA Q FBIOP 2.34 12.8 24.80 14.00 1 18.30 8 18.96 18.00 +.20 -19.6 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 77 18.18 486 18.43 18.08 -.18 -8.8 FortunaSlv N FSM 19 6.08 4.03 544 4.67 2999 4.74 4.49 +.14 -10.5 FBHmSec N FBHS .80 1.5 18 73.62 52.63 1442 54.29 7194 56.42 54.01 -.64 -20.7tFortySev n Q FTSV 16.86 13.80 32 14.92 598 15.86 13.80 -.01 -.9 ForumEn N FET 17.95 10.05 976 12.55 2750 12.55 11.45 +.95 -19.3 ForMrII un Q FMCIU 10.01 9.95 10.01 1995 10.01 9.98 +.01 +.6sForwrdA Q FWRD .60 .9 28 65.11 49.88 86 63.90 556 65.11 63.20 +.67 +11.2 Forward h Q FORD 26 4.45 1.06 222 1.53 1952 1.73 1.42 +.08 +24.4 ForwdPh Q FWP 23.12e 9.70 1.63 3 2.80 86 2.85 2.58 -.05 -23.9 Fossil Grp Q FOSL 32.17 5.50 932 26.55 6622 26.87 24.06 +1.78 +241.7 Foster Q FSTR .16 .7 30.30 17.50 12 23.70 114 24.15 23.10 +.55 -12.7 FoundBld n N FBM 16.40 11.03 44 13.79 317 14.22 13.60 +.26 -6.8sFourCorP s N FCPT 1.10 4.1 21 27.48 21.28 302 26.93 1818 27.48 26.65 -.27 +4.8tFourSeEd n N FEDU 3.32 77.4 4 10.45 4.35 12 4.29 150 4.85 4.24 -.50 -52.3 FoxFactory Q FOXF 47 68.30 33.20 154 64.75 1105 65.35 63.40 +.85 +66.7 Francesca Q FRAN 35 8.48 4.51 770 6.90 5023 7.51 6.77 -.33 -5.6 FrancoN g N FNV .96 1.4 64 86.06 64.50 615 66.73 2326 67.76 65.43 -.05 -16.5 FrankCov N FC 31.20 17.75 13 25.65 105 25.90 25.10 +.15 +23.6sFrankElec Q FELE .48 1.0 29 50.30 37.60 132 48.50 541 50.30 48.25 -.50 +5.7 FrankFn n N FSB .40p 19 40.30 30.30 115 38.35 612 39.60 38.25 -.90 +12.5 FrankLibInt N FLQH 28.16 23.58 1 25.30 2 25.39 25.20 -.06 -.2 FrankLibEm N FLQE 35.59 29.24 1 30.23 34 30.23 29.72 +.37 -8.5 FrankLibGl N FLQD 30.47 26.92 0 28.28 5 28.43 28.24 +.14 -2.8 FrankLbGlE N FLQG 32.51 28.30 0 31.02 4 31.05 30.82 +.41 +1.5sFrnL LoV n N FLLV 32.55 28.32 32.54 2 32.55 32.49 +.16 +7.4 FrnkLInvGr N FLCO 24.89 23.48 0 23.83 105 23.86 23.81 +.09 -3.8 FrnL IntO n N FLIO 31.52 27.73 0 28.09 0 28.09 28.09 +.37 -4.4sFrkL US Eq N FLQL 31.05 25.65 3 31.03 533 31.05 30.88 +.38 +7.3 FrankL Mun N FLMB 25.38 24.31 0 24.41 0 24.41 24.41 +.09 -2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 41

sFrkL US Sm N FLQS 30.59 24.17 30.51 2 30.59 30.29 +.39 +16.5 FrankRes N BEN .92 2.8 11 45.96 31.28 1550 32.68 9754 33.34 32.44 -.04 -24.6 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.3 10 11.00 7.08 235 8.43 2108 8.70 8.28 -.05 -21.5 FrkLtdDur A FTF .74 6.5 12.13 10.85 104 11.38 368 11.42 11.23 +.16 -3.8 FrkUnv N FT .47 7.0 7.36 6.55 36 6.80 298 6.83 6.78 -.01 -5.2 FranksIntl N FI .30 3.4 9.75 4.93 575 8.70 4856 9.00 8.43 +.20 +30.8 FredsInc Q FRED .24 14.0 7.63 1.30 603 1.71 1801 1.82 1.66 -.07 -57.8 FrptMcM N FCX .20 1.4 9 20.25 13.22 13288 14.47 72148 14.79 13.83 +.50 -23.7 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 21 17.85 116 18.58 17.57 -.36 +4.5 FreqElec Q FEIM 10.59 7.30 1 8.30 21 8.53 7.91 +.24 -11.3 FresenMd N FMS .51e 1.0 57.94 46.12 64 50.38 529 50.85 48.77 +1.88 -4.1 FDelMnt N FDP .60 1.6 16 52.43 34.29 125 38.01 580 38.42 37.69 -.10 -20.3sFreshpet Q FRPT 36.60 14.10 216 35.55 1524 36.60 34.35 +1.25 +87.6 FriedmInd A FRD .12f 1.1 11.47 5.15 60 11.00 332 11.05 10.10 +.85 +93.7 Frontr rs Q FTR 2.40 42.3 14.24 4.52 1653 5.68 12183 5.94 5.34 +.36 -16.0 Frontlne rs N FRO .60e 6.43 3.79 315 5.29 2813 5.55 4.89 +.17 +15.3 FuelTech Q FTEK 1.83 .71 230 1.12 348 1.19 .98 +.11 FuelCell rs Q FCEL 2.49 1.00 309 1.15 2589 1.19 1.10 -.02 -32.4 FulgentG n Q FLGT 6.06 2.73 1 4.35 4 4.38 4.25 +.04 -.7 FulingGbl n Q FORK 6.00 2.65 2 2.90 20 2.95 2.75 +.10 -26.6 FullHseR Q FLL 4.10 2.37 25 2.95 356 3.10 2.81 +.11 -24.2sFullerHB N FUL .62f 1.1 26 58.96 46.62 193 58.97 1157 59.19 57.62 +1.39 +9.5 FultonFncl Q FULT .48 2.7 19 19.55 15.05 576 18.10 2951 18.45 17.93 +.05 +1.1sFunko n Q FNKO 23.67 5.81 494 23.26 3532 23.67 20.15 +3.42 +249.8 FutFintch lf Q FTFT 8.00 1.33 21 1.61 272 1.80 1.49 +.07 -61.4 FutureFuel N FF .24a 1.6 19 16.22 11.32 35 15.19 549 15.32 14.47 +.70 +7.8tFuweiF rs Q FFHL 4.93 2.13 616 2.34 680 3.14 2.13 -.16 -20.4G -:GWilliFood Q WILC 22 7.36 5.11 6 6.90 14 7.12 6.90 -.20 -4.0 G1Thera n Q GTHX 64.83 15.78 65 58.06 558 59.43 53.00 +.64 +192.6 GAMCO s N GBL .08 .3 30.94 23.42 12 25.99 73 26.28 25.48 +.21 -12.3 GATX N GATX 1.76f 2.1 17 91.12 56.00 136 85.75 1147 86.95 82.80 +2.74 +38.0 GATX 66 N GMTA 27.00 22.81 11 25.23 51 25.32 25.12 +.13 -4.0 GCI Lb A n Q GLIBA 55.47 41.33 259 48.14 1741 49.09 47.33 +.56 -12.0 GCI Lb pfA Q GLIBP .13e 24.89 18.40 5 24.67 65 24.89 24.54 +.02 +8.4 GCP ApT n N GCP 54 34.79 23.85 563 26.10 3306 26.75 25.33 +.30 -18.2 GDL Fund N GDL .64 7.0 10.31 9.02 24 9.16 111 9.23 9.12 -.01 -5.9 GDS Hld n Q GDS .46p 46.18 8.80 1249 36.29 6670 36.50 30.48 +5.08 +61.1 GGP Inc N GGP .88 4.0 32 24.23 18.83 45401 21.93 106264 21.99 21.44 +.51 -6.2 GGP Inc pfA N GGPpA 1.59 6.6 25.69 23.55 5 24.18 50 24.25 24.00 -.14 -4.2 GMAC CpT N ALLYpA 2.03 7.6 26.87 25.46 52 26.63 334 26.65 26.28 +.21 +2.6 GMS Inc n N GMS 15 39.98 23.50 447 25.77 1267 26.20 25.07 +.61 -31.5 GNC N GNC .80 25.1 3 10.44 2.78 735 3.19 5466 3.33 3.03 +.15 -13.6 GP Strat N GPX 25 31.25 17.15 65 18.95 269 19.20 18.65 +.10 -18.3 GSE Sy Q GVP 15 3.65 2.35 13 3.50 304 3.55 3.30 +.20 +7.7 GSI Tech Q GSIT 8.94 6.02 22 6.65 237 7.09 6.16 +.17 -16.5 GSV Cap Q GSVC 6 9.39 4.32 61 7.13 357 7.31 7.06 -.03 +30.8 GTT Comm N GTT 62.32 28.30 242 40.05 3411 42.05 37.15 +1.10 -14.7 GTY TchHl Q GTYH 10.18 9.75 10.16 288 10.16 10.13 +.01 +2.3 GTY Tc un Q GTYHU 11.00 10.14 10.50 50 +1.8 G-III s Q GIII 28 51.20 23.03 522 46.53 3057 47.01 42.60 +3.73 +26.1 GTx Inc rs Q GTXI 23.40 5.61 182 19.38 828 20.13 18.12 +1.04 +52.5 GW Pharm Q GWPH 164.76 96.42 195 143.29 1253 146.34 132.66 +7.23 +8.5sGWG Hldgs Q GWGH 4.30e 13.10 7.10 46 11.52 364 13.10 9.96 +.62 +38.5sGabCvInc N GCV .48 7.4 6.95 5.09 37 6.48 259 6.95 6.32 -.16 +9.8 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 26.00 3 26.09 25.76 +.05 -1.8 GabDvInc N GDV 1.32 5.5 24.97 21.10 236 23.91 598 24.26 23.84 -.10 +2.1 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 2 25.72 12 25.83 25.71 -.00 -1.6 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.78 7 25.78 25.62 +.12 -2.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 2 25.09 14 25.23 25.07 -.02 -1.0 GabelliET N GAB .60 9.2 6.65 5.87 389 6.55 2245 6.58 6.48 +.05 +5.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 25.74 5 25.78 25.67 -.03 -1.4 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.28 10 24.35 24.19 -.06 -1.7 Gabeli pfJ N GABpJ 26.72 24.42 5 25.46 16 25.79 25.45 -.04 -.3 GabEq pfH N GABpH 1.25 5.1 25.30 22.50 2 24.69 6 24.91 24.65 -.11 -1.8 GabGSmM N GGZ 13.61 11.73 8 12.25 67 12.34 12.14 +.05 -3.9 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.22 1 25.34 25.22 -.20 -1.1 GabGUtil A GLU 1.20 6.4 21.96 18.00 9 18.89 30 19.19 18.85 +.08 -11.3 GabGUtil pf A GLUpA 3.00 6.8 55.40 43.66 43.93 1 43.96 43.93 -.33 -12.5 GabGoAn n A GGO 24.74 16.18 1 19.40 6 22.40 19.40 -1.46 +7.5 GabGo pfA A GGOpA 45.00 42.00 42.25 1 42.25 42.07 -.19 -1.8 GabHlthW N GRX .52 4.8 10.95 9.12 33 10.74 247 10.80 10.64 +.11 +4.1 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 1 25.53 2 25.58 25.47 +.06 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.22 25.49 0 25.92 0 25.92 25.91 +.11 -1.5 GabMultT N GGT .88e 9.7 10.09 8.42 25 9.08 269 9.10 8.81 +.28 -1.3 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.71 2 25.77 25.71 -.12 -2.1 GabMul pfE N GGTpE 25.30 22.97 2 24.20 15 24.40 24.11 -.28 -3.6 GabUtil N GUT .60 10.2 7.20 5.68 232 5.88 889 5.88 5.81 +.03 -17.2 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.64 7 25.70 25.40 +.17 +.1 GabUtil pfC N GUTpC 26.19 24.54 1 25.19 4 25.27 25.19 +.00 -1.0 Gafisa rs N GFA 12.99 5.12 97 5.81 128 6.23 5.75 -.44 -54.0 Gaiam A Q GAIA 22.75 10.85 89 16.95 473 17.03 15.95 +.70 +36.7 Gain Cap N GCAP .24 3.4 12 13.26 6.04 298 7.16 1493 7.33 7.07 +.06 -28.4 Galapag n Q GLPG 121.09 84.13 41 104.42 448 104.81 101.20 +3.08 +11.4 GalectinTh Q GALT 9.49 1.28 492 4.19 3451 5.08 3.91 +.32 +25.4 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 382 72.15 3063 72.56 71.46 -.06 +14.0 GalmedPh Q GLMD 15 27.06 3.61 229 12.55 1212 13.15 11.20 +1.10 +37.2 GamGldNR A GGN .84 16.9 5.77 4.80 509 4.96 3283 4.97 4.80 +.10 -4.8 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 1 23.35 8 23.40 23.20 +.09 -5.9 GamNRG&I N GNT .84 14.1 7.21 5.80 69 5.97 364 6.01 5.80 -.01 -11.0 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 2 23.79 9 23.93 23.79 -.07 -4.9 GameStop N GME 1.52 9.2 22.12 12.20 4525 16.55 23754 17.27 15.35 +1.22 -7.8 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 589 35.73 3970 35.79 35.20 +.29 -3.4 GamngPtrs Q GPIC .12e 11.95 8.02 3 8.98 4 8.98 8.60 +.40 -20.1 Gannett n N GCI .64 6.0 12.38 7.94 960 10.75 5944 10.84 10.29 +.49 -7.2 Gap N GPS .97 3.3 13 35.68 21.84 18647 29.65 39672 32.98 28.57 -1.63 -12.4 GardDnv n N GDI 38.00 22.14 1129 27.51 4169 28.59 27.25 -.43 -18.9 Garmin Q GRMN 2.12f 3.3 21 65.96 50.86 809 64.74 5727 65.79 64.53 -.61 +8.7 GarrisnCap Q GARS 1.12 12.9 9 8.95 7.77 55 8.71 239 8.75 8.44 +.29 +7.4sGartner N IT 44 145.99 111.57 272 145.37 1876 145.99 142.75 +2.25 +18.0sGasLogPt N GLOP 2.09f 8.4 12 25.60 21.85 40 25.00 468 25.60 24.65 +.45 +1.0 GasLPt pfA N GLOPpA 27.24 25.30 5 26.38 61 26.44 26.17 +.19 +1.1 GasLog N GLOG .56 3.3 31 22.55 15.60 307 16.85 1842 17.50 16.43 +.55 -24.3 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.20 1 25.94 20 26.09 25.70 +.23 -2.5 GastarExp A GST 1.39 .08 2191 .09 16659 .10 .09 +.00 -91.3 Gastar pfA A GSTpA 2.16 54.8 19.10 2.35 41 3.94 137 3.95 2.40 +1.22 -78.0 Gastar pfB A GSTpB 2.69 69.0 21.88 2.34 17 3.90 90 3.90 2.57 +1.19 -79.3 GatesInd n N GTES 32 18.72 14.60 102 17.61 1273 18.28 17.50 -.16 -2.6 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 2 9.15 42 9.40 9.00 +.07 -13.1 GeeGroup A JOB 4.68 2.00 6 2.63 86 2.74 2.41 +.10 -5.4 Gemphire n Q GEMP 11.43 .83 166 1.44 1701 1.70 1.42 -.21 -81.9 GencoSh rs N GNK 20.07 9.75 220 13.99 1033 14.39 13.05 +.94 +5.0 Gencor s Q GENC 34 18.45 12.25 6 13.15 64 13.45 12.65 +.45 -20.5 Generac N GNRC 20 56.64 36.14 354 54.36 2755 56.61 53.77 -.44 +9.8 GAInv N GAM 1.15e .9 36.59 32.20 49 36.51 178 36.54 36.02 +.43 +6.1 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 0 26.34 16 26.56 26.24 -.03 -1.0 GenDynam N GD 3.72 1.9 20 230.00 184.21 613 192.59 5089 195.62 191.37 -1.09 -5.3 GenElec N GE .48 3.8 25.30 11.94 38653 12.50 225028 12.69 12.14 +.20 -28.5 GECap5-53 N GEK 1.18 4.8 25.57 22.61 24.50 -1.8 GenFin Q GFN 14.15 4.55 56 13.75 418 14.05 13.60 -.15 +102.2 GenFin pfC Q GFNCP 8.90 8.7 104.67 95.50 0 102.67 2 102.70 102.05 +.48 +2.3 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 1 25.68 9 25.70 25.50 +.04 +1.7 GenMills N GIS 1.96 4.3 10 60.69 41.01 2231 45.98 15753 47.71 45.25 -1.23 -22.4 GenMoly A GMO .51 .28 523 .39 880 .46 .36 +.03 +17.0 GenMotors N GM 1.52 4.2 46.76 34.50 7277 35.95 48964 37.07 35.63 -.43 -12.3sGensco N GCO 47.40 20.90 268 44.80 1411 47.40 43.70 +1.10 +37.8 GenesWyo N GWR 29 89.71 64.31 332 88.10 1839 89.00 87.16 +.49 +11.9 GenesisEn N GEL 2.88f 11.7 60 27.84 18.42 1259 24.60 3412 24.67 23.74 +.86 +10.1 GenesisHlt N GEN .24 14.0 2.86 .60 583 1.72 2065 1.74 1.50 +.18 +125.4 GeneticT rs Q GENE 2.05 .70 26 1.13 360 1.22 1.11 -.02 -2.6 GenieEn n N GNE .30 5.5 7.17 3.82 41 5.46 141 5.85 5.41 -.29 +25.2 GenieE pfA N GNEpA .64 8.3 7.86 6.85 1 7.65 14 7.67 7.54 +.04 +4.2 GeniusBr n Q GNUS 4.37 2.01 23 2.21 139 2.55 2.14 -.34 -18.7 GenMark Q GNMK 10.16 3.63 585 7.62 1254 7.73 7.03 +.15 +82.7 GenoceaB Q GNCA 5.70 .56 596 .61 1617 .66 .60 -.04 -47.8 Genomic Q GHDX 59.49 26.54 440 57.68 2102 59.43 54.32 +2.89 +68.7 Genpact N G .30 20 34.79 27.83 342 30.51 2103 30.86 30.27 -.01 -3.9tGenprex n Q GNPX 19.45 2.45 97 2.53 234 2.90 2.45 -.22 -46.2 Gentex Q GNTX .44f 1.9 15 25.41 16.86 1054 23.54 8472 24.94 23.43 -.64 +12.4sGentherm Q THRM 55 49.80 29.75 193 49.00 1213 49.80 47.50 +1.30 +54.3 GenuPrt N GPC 2.88 2.9 21 107.75 81.35 413 99.13 2473 100.20 98.68 +.24 +4.3 Genworth N GNW 3 4.92 2.66 1381 4.57 9042 4.61 4.51 +.05 +46.9 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 513 25.04 3318 25.72 24.87 -.33 +6.1 GeoPark N GPRK 21.88 7.45 189 18.05 1488 18.52 15.78 +2.29 +82.1 GaPw 77 n N GPJA 26.14 23.01 14 23.89 141 23.96 23.76 +.15 -6.7 GeospcT hs Q GEOS 18.71 9.18 27 14.30 226 14.44 13.55 +.74 +10.3 Gerdau N GGB .02e .5 5.32 2.89 4878 3.85 34210 4.09 3.77 -.07 +3.5 GerABcp s Q GABC .60 1.6 21 39.02 30.75 36 37.66 274 38.20 36.86 +.48 +6.6 GerNew N GF 1.23e .4 21.49 17.24 10 18.76 48 18.82 18.21 +.50 -3.5 GeronCp Q GERN 6.68 1.74 40434 5.19 53298 5.81 3.85 +1.27 +188.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 62 29.15 412 29.58 28.91 -.09 +7.3 Gevo rs Q GEVO 24.74 2.75 719 3.98 6823 4.12 3.11 +.80 -66.3sGibraltar Q ROCK 22 46.60 26.75 82 45.70 621 46.60 44.63 +.80 +38.5 GigCapit n N GIG 10.22 9.60 9.95 6 9.95 9.95 +.04 +3.2 GigaMda rs Q GIGM 4.37 2.36 82 3.01 147 3.15 3.00 -.11 -1.0 GilatSatell Q GILT 9.30 5.35 15 8.73 67 8.93 8.69 -.08 +12.9 Gildan s N GIL .45 1.5 17 34.19 25.33 288 29.25 2799 30.16 29.11 -.58 -9.4 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 4767 73.59 38645 74.35 71.90 +.67 +2.7sGlacierBc Q GBCI 1.04f 2.3 24 45.52 31.38 199 45.35 1386 45.54 44.30 +.65 +15.1 GladstnCap Q GLAD .84 8.7 10 9.92 7.80 94 9.68 590 9.74 9.64 -.04 +5.1 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.36 9 25.64 25.24 -.07 -1.9 GladstnCm Q GOOD 1.50 7.5 23.29 16.78 74 19.87 382 20.29 19.81 -.25 -5.7 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 0 26.18 2 26.43 26.10 -.01 -.9 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 3 26.58 8 26.79 26.06 +.44 +1.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 3 25.44 12 25.53 25.25 +.04 -1.8 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 93 12.07 598 12.15 11.95 +.10 +8.2tGladInv pfB Q GAINO 1.69 6.8 25.90 24.96 2 24.97 35 25.00 24.96 -.01 -1.4tGladInv pfC Q GAINN 1.63 6.5 26.98 24.96 3 24.98 19 24.99 24.96 +.02 -1.9 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 3 25.26 39 25.30 25.16 -.01 -1.3stGladstIn pfE Q GAINL 25.24 25.14 46 25.20 134 25.24 25.14 +.2 GladstLnd Q LAND .53 4.0 91 14.29 11.36 72 13.28 448 13.39 13.14 +.10 -1.1sGladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 1 25.81 9 27.95 25.43 +.31 -.2 Glatfelter N GLT .52 2.8 14 23.85 15.30 302 18.44 2270 19.40 16.33 +1.94 -13.5 Glaukos n N GKOS 46.50 23.08 225 43.83 1336 43.87 39.88 +3.66 +70.9 GlaxoSKln N GSK 2.89e 7.0 42.36 34.52 1321 41.28 9830 41.78 41.01 +.03 +16.4 GlenBurnie Q GLBZ .40 3.2 28 13.55 10.34 0 12.44 2 12.80 12.44 -.51 +12.5 GblBldT n Q GBT 68.05 26.10 683 49.25 2986 52.65 47.80 -.05 +25.2sGblBrCopp N BRSS .36f 1.0 18 38.40 27.50 129 37.35 642 38.40 35.65 +1.75 +12.8 GblEagEnt Q ENT 3.59 .87 204 2.75 672 2.90 2.61 +.09 +20.1 GlbIndem Q GBLI 28 49.91 32.22 9 40.44 57 40.89 38.80 +1.48 -3.8 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.53 11 25.61 25.45 +.01 -1.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 25.86 15 25.90 25.76 +.03 -.1 GlbMed n N GMRE .20p 9.83 6.34 102 9.49 711 9.75 9.33 +.09 +15.7 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 2 25.13 16 25.19 24.80 -.06 -.8 GlobNetL n N GNL .94 4.4 34 22.53 15.55 491 21.30 2671 21.82 21.21 -.04 +3.5 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 8 25.25 41 25.35 25.08 +.05 -1.6sGlobPtrs N GLP 1.90f 9.2 21.05 15.17 42 20.60 343 21.05 20.25 -.10 +23.4sGlobPay s N GPN .04 41 121.43 92.90 535 122.15 2858 122.20 118.41 +3.48 +21.9 GlSlfStor n Q SELF .26 6.2 5.15 3.92 47 4.21 86 4.25 4.05 +.17 -8.7 GlbShipLs N GSL .40 34.5 1.94 .98 72 1.16 198 1.23 1.15 -.04 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.66 7 24.60 17 24.88 24.50 -.18 +2.8 GlWatRs n Q GWRS .28 2.8 10.50 8.40 18 9.94 61 10.37 9.92 -.09 +6.4 GlbXNordic N GXF .83e 3.7 24.68 21.25 9 22.59 17 22.59 22.00 +.61 -.5 GbXSpDvE N SDEM .63e 17.90 13.45 13 13.84 83 13.87 13.63 +.14 -15.0 GbXSpdvRE Q SRET 1.24 7.9 15.88 13.72 54 15.65 336 15.80 15.62 -.04 +.7 GbXUSRota N SCTO .12p 28.03 24.71 2 27.26 6 27.43 27.25 +.07 +3.6 GblXEffic N EFFE .16p 27.69 25.00 26.87 23 26.97 26.87 +.17 +.9 GblXPortgl N PGAL .36e 2.8 13.33 11.54 2 12.65 102 12.65 12.30 +.32 +6.4 GblXColum N GXG .41e 4.0 11.51 9.33 91 10.23 443 10.25 9.86 +.30 +2.1 GblXEmFtr N EMFM .40e 1.8 26.16 20.66 1 21.62 5 21.66 20.87 +.73 -9.8 GbXMLP&E N MLPX .60 4.3 14.60 11.36 175 14.03 764 14.16 13.91 +.12 +3.2 GblXChMat N CHIM .24e 1.4 24.12 17.11 17.68 2 18.11 17.50 +.40 -15.2tGblXArg N ARGT .09e .3 38.46 26.06 29 27.27 138 27.48 26.06 +1.00 -22.8 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 31 25.38 213 25.64 25.32 -.12 -.9 GXSupInPf N SPFF .99 8.2 12.75 11.65 30 12.02 261 12.04 11.91 +.09 -1.2 GblXGuru N GURU .28e .9 32.53 26.99 4 32.30 22 32.42 31.96 +.34 +8.8 GbXGreece N GREK .13e 1.5 11.56 8.31 235 8.85 2172 8.89 8.42 +.34 -13.9 GblXChCon N CHIQ .12e .8 19.98 15.05 24 15.82 304 16.01 15.50 +.27 -15.3 GblXSocM Q SOCL 39.03 29.51 37 33.05 203 33.19 32.12 +.97 +.3 GblX MLP N MLPA .90e 9.0 10.88 8.14 987 10.05 2666 10.08 9.96 +.07 +1.9 GblXFertil N SOIL .25e 2.4 11.01 9.33 2 10.58 5 10.64 10.45 +.19 +.5 GblXChiEn N CHIE .41e 3.3 13.77 10.88 0 12.50 7 12.50 11.98 +.43 +10.1 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 111 20.84 711 21.02 20.76 +.05 -4.3 GlbXChiFn N CHIX .34e 2.0 21.04 16.14 29 16.90 116 17.07 16.59 +.27 -6.1 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 1 16.35 163 16.50 15.96 +.31 -3.8 GblXPakist N PAK 15.14 10.21 10 11.23 88 11.30 11.07 -.06 -9.3 GblXChiInd N CHII .35e 2.5 16.58 13.22 13.80 2 13.80 13.53 +.43 -9.7 GblXNorway N NORW .83e 5.8 14.95 12.61 86 14.41 234 14.51 14.10 +.41 +9.7 GbXNsChiT Q QQQC .07e .3 34.11 24.55 9 26.75 48 27.13 25.66 +1.16 -13.4sGblXScUS n N SCIU 32.96 28.52 55 32.96 71 33.00 32.76 +.25 +6.6 GblXScEu n N SCID 29.75 26.35 1 27.14 2 27.29 26.95 +.44 -2.1 GblXScAs n N SCIX 27.08 24.48 0 25.33 1 25.33 25.22 +.37 -2.2 GblXScJp n N SCIJ 33.72 28.93 1 29.30 6 29.47 29.07 +.29 -7.6 GbX Auto n Q DRIV 15.78 14.15 5 14.72 18 14.72 14.39 +.34 -3.7 GbX US pf n N PFFD 26.22 23.70 27 24.49 148 24.54 24.35 +.16 -1.6tGbXNigeria N NGE .31e 1.6 27.10 18.56 5 18.90 36 19.33 18.56 -.35 -12.9 GbX US Inf N PAVE 17.80 13.80 13 17.12 188 17.30 16.86 +.24 +2.0 GblFound n N BOSS 20.72 15.50 4 20.50 7 20.52 20.17 +.55 +18.4 GblX SupDv Q EFAS 19.06 16.72 0 17.20 3 17.30 17.10 +.14 -5.0 GblXYldco Q YLCO .51 4.3 12.89 11.36 55 11.95 124 12.03 11.75 +.15 -5.0 GblX Rob n Q BOTZ 27.42 19.97 447 22.27 2923 22.34 21.79 +.45 -6.0sGlbXCon ef Q KRMA 21.03 17.33 11 21.04 25 21.06 20.85 +.22 +8.3sGblXMilTh Q MILN 23.27 17.31 16 23.29 83 23.33 22.74 +.55 +20.9sGbX Longv Q LNGR 21.79 18.33 13 21.83 23 21.85 21.19 +.48 +12.2 GlX Intrn n Q SNSR 21.41 17.90 26 20.59 94 20.63 20.10 +.49 +3.7sGbX HlthW Q BFIT 19.52 15.68 0 19.51 2 19.52 19.29 +.47 +17.1 GblXSupdiv Q ALTY 1.25 8.1 16.00 14.06 9 15.37 58 15.68 15.34 -.01 +.5sGlX Fintc n Q FINX 28.47 19.36 211 28.72 1173 28.72 27.58 +1.09 +30.8 GlbXCop rs N COPX .43e 2.0 29.34 20.41 38 21.55 475 21.61 20.99 +.59 -21.2 GlbXSilv rs N SIL 36.36 23.84 174 25.21 615 25.41 24.17 +.70 -22.8 GlbXLith rs N LIT 41.21 30.79 289 31.91 1139 32.02 31.31 +.31 -17.7 GbX Gold rs N GOEX 25.21 18.62 14 19.62 41 19.79 18.75 +.57 -15.9 GbXUran rs N URA 16.36 11.81 114 12.64 959 12.72 12.41 +.13 -16.0sGlXCatholc Q CATH 35.64 29.72 48 35.66 65 35.66 35.39 +.30 +8.3 GlblScape A GSB .06 1.5 22 4.35 3.20 91 3.97 753 4.06 3.40 +.52 +11.8 Globalstar A GSAT 2.05 .40 1989 .52 10199 .56 .51 -.02 -60.2sGlobantSA N GLOB 64 59.97 34.82 1349 61.85 2672 62.62 53.24 +3.50 +33.1 GlobusM rs Q GLBS 2.26 .28 55 .38 493 .40 .36 +.01 -66.9 GlobusMed N GMED 44 57.55 27.79 324 52.33 1894 52.95 50.80 +.15 +27.3 Glowpoint A GLOW .65 .15 22 .17 519 .19 .16 -.01 -51.7sGluMobile Q GLUU 7.60 3.02 2754 7.64 14046 7.69 6.54 +.88 +109.9 GlycoMim Q GLYC 26.05 10.06 238 15.08 1348 16.35 14.32 +.57 -10.2 GoDaddy n N GDDY 80.42 41.26 2587 78.92 13864 78.95 72.58 +5.17 +57.0 Gogo Q GOGO 14.76 3.52 660 4.42 5468 4.69 4.36 -.15 -60.8tGolLinhs s N GOL 14.48 5.06 937 5.12 5111 6.28 5.03 -1.05 -41.6 GolLNGLtd Q GLNG .50f 1.9 35.54 19.32 2191 25.82 10895 26.55 23.66 +2.17 -13.4tGolLNGPt Q GMLP 2.31 15.9 23.46 14.27 555 14.50 2510 15.64 14.26 -.68 -36.4 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 21 25.40 130 25.70 25.15 +.08 -2.4 GoldFLtd N GFI .02e .8 4.70 2.36 4547 2.54 23616 2.61 2.39 +.05 -40.9 GoldResrc A GORO .02 .4 66 7.33 3.52 321 5.26 1953 5.31 4.89 +.25 +19.5 GoldStdV g A GSV 2.01 1.15 426 1.66 1239 1.67 1.43 +.24 -5.1 Goldcrp g N GG .24 2.2 15 15.55 10.38 7257 11.15 37370 11.28 10.63 +.41 -12.7 GoldBull n Q DNJR 9.46 4.40 3 6.72 33 7.29 6.51 -.13 +41.7 GoldenEnt Q GDEN 29 34.75 21.71 192 29.11 1202 29.72 26.57 +2.50 -10.8 GoldenMin A AUMN .65 .21 739 .26 1275 .30 .23 +.03 -40.7 GoldenOc rs Q GOGL .40 4.2 9.95 7.00 103 9.62 1566 9.94 9.08 +.61 +18.0 GoldStr g A GSS 6 .92 .56 390 .70 5125 .73 .68 -.02 -21.0 GldFld A GV 13 6.38 3.60 54 4.80 237 4.86 4.60 +.15 -2.0 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 69 26.10 382 26.92 25.83 +.22 -1.5 GS BDC n N GSBD 1.80 8.1 12 23.10 18.78 57 22.33 280 22.39 22.14 +.18 +.7 GS ActbtInt N GSIE 32.48 28.16 85 29.41 708 29.47 29.02 +.41 -2.0 GS ActEM N GEM 39.44 31.33 178 32.92 557 32.95 32.11 +.67 -8.1 GS ActEur N GSEU .60e 33.94 29.73 4 30.89 20 30.96 30.37 +.63 -2.6 GS ActJpn N GSIY 36.02 30.58 0 32.51 7 32.62 32.32 +.23 -3.4 GS US LgC N GSEW 46.27 40.58 6 46.02 33 46.06 45.72 +.54 +5.8 GS HYBd n N GHYB 50.32 48.01 1 48.84 3 48.84 48.64 +.37 -1.4 GS CpBd n N GIGB 50.44 47.71 4 48.44 22 48.55 48.38 +.12 -3.5sGS ActLgC N GSLC 58.12 48.05 131 58.29 1477 58.30 57.67 +.66 +9.2 GS 0-1Yr n N GBIL 105.09 99.91 142 100.12 471 100.15 100.08 +.01 +.1 GS Indus n N GVIP 57.99 49.18 13 57.66 40 57.66 56.32 +1.22 +8.9sGS SCap n N GSSC 49.25 39.39 1 49.15 33 49.25 48.35 +.87 +13.5 GSCI37 N GSC 28.00 17.55 25.40 1 25.50 25.40 +.55 +5.9 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 1948 235.11 11060 239.67 234.08 +1.73 -7.7 GoldS pfK N GSpK 1.59 5.8 29.55 26.63 43 27.19 200 27.19 26.89 +.31 -4.8 GoldS pfN N GSpN 28.34 25.95 43 26.64 213 26.64 26.35 +.22 -4.3sGoldS pfB N GSpB 1.55 5.7 26.91 25.20 9 26.97 31 26.97 26.31 +.48 +4.2 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 3 24.24 38 24.40 24.06 +.16 +6.5 GoldS pfA N GSpA .96 4.1 23.97 21.25 21 23.22 158 23.54 23.20 -.16 +3.0 GoldS pfD N GSpD 1.02 4.4 23.52 21.46 45 22.99 305 23.13 22.93 -.02 +1.8 GS MLPEn N GER .64 9.4 7.29 5.25 200 6.78 1055 6.87 6.70 +.07 +10.2 GS MLPInc N GMZ 1.38 14.3 10.33 7.55 155 9.68 825 9.91 9.61 +.01 +8.3 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 97 18.94 640 19.12 18.90 -.01 +4.1sGoodTimes Q GTIM 5.25 2.25 52 4.85 527 5.25 4.30 +.58 +83.0 GoodrPet n A GDP 15.75 8.20 24 13.17 154 13.64 12.54 +.11 +20.7 Goodyear Q GT .56 2.4 8 36.07 20.75 2005 23.58 13948 24.85 23.50 -.43 -27.0 GoosehIn n Q GSHD 29.73 10.78 52 26.46 271 27.90 26.00 -.15 +68.0 GoPro Q GPRO 11.89 4.42 2268 6.42 10492 6.63 6.20 +.22 -15.2 GordPoin n Q GRAQ 9.85 9.70 9.80 +1.0 GordPoi un Q GPAQU 10.40 9.97 0 10.37 0 10.37 10.37 -.03 +3.7 GorsHl A n Q GSHT 10.49 9.85 93 10.26 407 10.30 10.23 -.02 +3.2 GoresHl un Q GSHTU 11.40 10.25 10.90 7 10.90 10.80 -.30 +5.2 GormanR N GRC .50 1.3 33 38.07 26.53 50 37.48 158 37.88 36.97 +.49 +20.1 GovPrpIT Q GOV 1.72 10.2 28 19.60 11.87 454 16.94 3318 17.18 16.65 -.03 -8.6 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 11 25.30 59 25.45 25.21 +.04 -2.1 vjGrace N GRA .96 1.4 21 77.37 58.48 905 70.95 3563 71.03 68.32 +.53 +1.2 Graco s N GGG .53 1.1 15 49.69 37.33 377 46.37 2235 47.12 46.20 -.11 +2.5 GrahamCp N GHM .40f 1.4 20 28.98 17.97 21 27.83 103 28.55 26.74 -.13 +33.0 GrahamH s N GHC 5.32f .9 21 625.45 536.90 11 566.50 58 579.20 560.05 -2.60 +1.5sGraingr N GWW 5.44 1.5 26 372.06 155.00 353 365.15 2474 372.06 358.41 +7.42 +54.6 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.44 6 25.48 25.37 +.01 -5.5 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 908 27.34 5341 27.39 27.33 -.02 +2.6 GranTrra g A GTE 3.61 1.93 772 3.31 4783 3.34 3.11 +.21 +22.6 GranaMon N GRAM .25e 7.3 5.15 2.25 42 3.43 198 3.77 3.25 -.13 +20.4sGrCanyEd Q LOPE 26 123.30 78.83 260 119.97 1661 123.30 119.05 -.81 +34.0 GraniteC N GVA .52 1.2 22 68.58 40.76 749 44.56 2808 45.00 43.70 +.51 -29.7 GranitPnt n N GPMT 1.60f 8.5 57 19.30 16.15 227 18.79 2096 19.03 18.70 +.09 +5.9 GraniteRE N GRP/U 2.30 42.53 36.24 0 41.92 11 42.50 41.77 -.56 +7.3 Gran Gld n N BAR 142.87 117.15 18 120.29 83 120.65 118.18 +2.08 -7.7 GranCom n N COMB 27.39 24.54 17 25.02 76 25.13 24.87 -.03 -4.4 GranSP n N COMG 32.29 24.96 0 29.48 12 29.48 28.57 +.79 +6.5 GrphTInt n N EAF 24.36 14.44 2153 18.75 7108 18.89 17.46 +1.20 +21.0 GraphPkg N GPK .30 2.1 15 16.74 12.65 1291 14.36 13865 14.42 13.96 +.18 -7.1 Gravity rs Q GRVY 18 108.97 18.12 20 41.00 99 43.99 38.57 +.44 -56.6 GrayTelev N GTN 13 17.80 10.70 319 17.00 3126 17.20 16.73 +.10 +1.5sGrayTvA N GTN/A 24 16.00 9.50 1 15.80 5 16.00 15.20 +.55 +10.1 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 26 13.56 223 13.83 13.49 +.06 -1.9 GrtAjx24 n N AJXA 26.80 24.54 2 25.47 27 25.50 24.95 +.23 +.4 GrElCp hn Q GECC 1.00 10.2 11.30 8.76 20 9.77 147 9.93 9.43 +.27 -.7 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 6 25.70 12 25.99 25.70 -.15 +1.0 GrElm25 n Q GECCM 1.69 6.7 25.35 24.10 10 25.10 28 25.29 25.10 -.09 +2.6 GrElm hn Q GEC 4.40 2.96 6 3.05 47 3.15 3.00 -24.7sGrLkDrge Q GLDD 5.85 3.60 70 5.75 729 5.85 5.30 +.35 +6.5 GtPanSilv g A GPL 1.46 .78 350 .90 2534 .91 .84 +.01 -30.4 GrtSoBc Q GSBC 1.12 1.9 17 61.65 47.80 16 60.25 86 61.35 59.35 +.65 +16.7 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 125 43.43 868 44.42 43.22 -.16 +9.1 GreenBncp Q GNBC .40 1.6 19 25.15 19.50 143 24.50 678 24.60 23.75 +.38 +20.7 GreenBrick Q GRBK 14 12.50 8.90 223 10.10 804 10.70 9.90 -.20 -10.6sGreenDot N GDOT 44 87.13 46.12 215 85.66 1028 87.13 84.27 +.63 +42.2 GreenPlns Q GPRE .48 2.7 90 21.90 15.25 797 18.00 3817 18.35 17.35 +.75 +6.8tGrnP LP n Q GPP 1.90 12.5 8 20.39 15.30 51 15.20 284 15.95 15.20 -.35 -18.7 Greensky n Q GSKY 27.02 14.49 2261 19.45 6847 19.53 17.49 +1.19 -16.7 GreenTrH n N GHG 25.10 10.75 390 12.99 1108 14.75 12.50 -1.58 +.3 GreenbCos N GBX .92f 1.5 13 60.15 41.95 408 59.70 1828 60.05 57.15 +2.05 +12.0 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 34.50 19 34.99 34.04 +.10 +5.8 Greenhill N GHL .20 .7 33.45 13.80 184 29.65 1129 30.50 29.25 -.60 +52.1stGreenlAc rt Q GLACR .38 .31 3 .45 36 .45 .31 +.12 +25.0 GreenlAc un Q GLACU 11.17 10.10 12 10.20 62 10.20 10.12 +.05 +.8 GreenlAc n Q GLAC 9.69 9.65 31 9.65 32 9.66 9.65 -.01 -.1 Greenlight Q GLRE 23.00 12.60 302 12.90 1360 13.55 12.78 -.25 -35.8 Greenpro n Q GRNQ 22.70 4.50 4 5.47 14 6.50 4.65 +.52 -75.2 Greif A N GEF 1.68 3.1 17 65.60 47.97 130 53.85 429 53.90 52.28 +.86 -11.1 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 4 58.35 30 58.35 56.50 +1.20 -15.9 GrdsmHld n Q GSUM 13.99 3.68 33 5.57 388 5.83 4.93 -.31 -39.1 Griffin Q GRIF .40f 1.0 46.50 32.50 5 40.02 16 40.11 39.16 +.54 +9.0 Griffon N GFF .28f 1.5 19 24.50 16.80 85 18.35 646 18.58 17.75 +.17 -9.8 GrifolsSA s Q GRFS .46e 2.2 25.18 19.94 302 21.26 2856 21.30 20.50 +.78 -7.2 GrinrdSh n Q GRIN 20.50 8.53 12 9.50 260 16.00 8.56 +.60 -44.1 Group1 N GPI 1.00 1.3 11 84.47 53.04 97 78.53 968 81.16 78.44 +.27 +10.7 Groupon Q GRPN 5.99 3.95 5444 4.54 28836 4.70 4.40 +.13 -11.0 GrubHub N GRUB 141.06 49.60 800 138.44 6390 140.50 126.43 +11.04 +92.8 GAeroPac N PAC 3.21e 2.2 112.28 82.19 56 98.96 223 99.27 91.40 +6.88 -3.7 GpAeroCN Q OMAB 1.71e 3.5 20 52.21 37.45 102 49.55 466 49.96 47.16 +1.65 +19.5 GpoASur N ASR 3.31e 208.09 152.41 25 184.79 125 190.37 173.68 +11.94 +1.2 GpoAvalAc N AVAL .40 5.0 9.51 7.53 60 7.94 802 8.10 7.62 +.14 -6.6tGrpoFin Q GGAL .36e 1.4 73.45 27.36 1521 26.40 4828 29.90 25.84 -2.89 -59.9 GpoSimec A SIM 11.73 8.26 1 9.14 18 9.38 8.68 -.08 -2.2tGpSuprvi n N SUPV 33.85 8.63 12893 6.11 16511 9.50 6.06 -3.28 -79.2 GpTelevisa N TV 26.43 14.20 708 18.28 6529 18.65 18.11 +.10 -2.1tGuangRy N GSH .63e 2.8 37.43 21.83 17 21.88 76 23.31 21.57 -.86 -34.5 GuarntyBc Q GBNK .65 2.1 20 35.20 24.70 91 31.65 303 31.75 30.85 +.81 +14.5 GuarBcs n Q GNTY .56 1.8 20 37.36 28.00 10 30.95 45 31.18 30.02 +.74 +1.0 GuarFBc Q GFED .48 1.9 36 25.00 20.41 0 25.00 2 25.00 24.91 +.10 +12.0 Guess N GES .90 3.8 26.15 11.98 407 23.39 2944 23.96 22.70 +.78 +38.6 GuggBAB N GBAB 1.66 7.6 23.29 20.97 29 21.90 134 21.94 21.60 +.32 -3.7 GugCrdAllo N GGM 2.18 9.6 23.88 21.08 9 22.69 80 22.69 22.30 +.33 +3.5 GugSPGth N RPG .59e .5 117.34 94.92 109.46 +4.4 GugEMk EW N EWEM .56e 1.6 37.81 32.75 35.51 +2.2 GugSCVal N RZV .67e .9 76.68 60.28 70.78 -3.2 RydxMatls N RTM 1.19e 1.1 118.47 97.83 105.06 -6.8 GugHlthC N RYH .75e .4 199.28 168.00 179.20 -.2 GugEnhEq N GPM .96 10.7 9.42 7.72 85 8.97 549 9.18 8.85 +.13 +.8 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 GugB18HY N BSJI 1.28e 4.6 25.36 24.73 25.11 GugDefEq N DEF .85e 1.8 49.26 42.65 46.41 -.2 GugStrOp N GOF 2.19 10.0 22.39 18.80 96 21.89 536 21.97 21.79 -.05 +1.4sGuidewire N GWRE 98.34 70.06 789 99.38 2744 100.33 94.11 +4.13 +33.8 GulfIsland Q GIFI .04 .4 13.95 6.90 23 9.65 191 10.00 9.30 +.10 -28.1 GulfRes Q GURE 2 2.05 1.05 11 1.21 117 1.23 1.11 +.08 -17.7 GlfmrkOf n A GLF 39.00 17.80 11 37.33 50 37.98 36.93 -.04 +31.0 GulfportE Q GPOR 6 15.08 8.11 2270 11.69 18226 12.08 10.92 +.55 -8.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.51 1 20.51 20.43 -.00 +2.1H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 20.16 144 34.36 1290 34.83 32.72 +1.08 -15.5sHCA Hldg N HCA .35p 20 132.40 71.18 692 131.36 6318 132.40 130.09 -.21 +49.5 HCI Grp N HCI 1.50 3.6 44.25 27.11 44 42.16 190 42.38 40.40 +1.20 +41.0 HCP Inc N HCP 1.48 5.5 15 30.59 21.48 1083 26.72 9843 27.44 26.48 -.50 +2.5sHD Supply Q HDS 13 46.29 30.02 1176 44.95 5608 46.29 44.37 +.34 +12.3 HDFC Bk N HDB .37e .4 112.10 89.07 363 100.13 2316 101.87 99.10 +.14 -1.5 HECO pfU N HEpU 1.62 6.2 28.05 25.05 26.32 1 26.32 26.23 -.15 -.5sHF Foods n Q HFFG 15.44 9.75 125 13.70 392 15.44 11.30 +1.72 +38.9 HFF Inc N HF 1.80e 20 51.74 32.99 122 45.43 904 46.45 43.94 +1.11 -6.6 HL Acqui n Q HCCH 10.47 9.51 79 9.58 79 9.58 9.58 -.01 +.3 HL Acq un Q HCCHU 10.43 10.05 10.35 15 10.35 10.35 -.03 +2.8 HL Acq rt Q HCCHR .44 .35 .41 1 .41 .41 +.03 +7.9 HMG A HMG 16.33 8.94 0 14.40 3 15.30 14.13 -.15 +15.3 HMN Fn Q HMNF 19 21.90 17.08 0 20.90 3 21.00 20.55 -.10 +9.4 HMS Hldgs Q HMSY 79 32.50 11.01 387 31.46 2134 32.38 31.22 -.46 +85.6 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 96 44.11 522 44.20 42.69 +1.20 +14.4sHP Inc N HPQ .56f 2.3 9 24.80 18.41 12856 24.15 42580 24.80 23.68 -.39 +14.9tHSBC N HSBC 1.50e 3.4 55.89 44.41 919 44.52 5624 45.26 44.41 -.40 -13.8 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 51 26.28 220 26.30 26.12 +.11 +1.8 HTG Mol h Q HTGM 5.83 1.59 242 3.39 1430 3.43 3.11 +.09 +67.0 HV Bcp n Q HVBC .50e 18.50 13.75 6 15.00 16 15.90 14.95 -.33 -1.4 HabitRest Q HABT 95 17.05 8.10 183 16.20 1389 16.92 15.95 -.65 +69.6sHackettGp Q HCKT .34f 1.7 19 19.93 13.41 165 20.31 611 20.44 18.77 +1.55 +29.3 Haemonet N HAE 108.37 41.10 251 106.86 1723 108.00 102.75 +3.35 +84.0 Hailiang n Q HLG 88.92 14.07 23 73.87 175 75.23 71.14 +1.85 +63.4 HainCels lf Q HAIN 44.37 25.41 1201 28.52 5759 29.42 28.22 -.58 -32.7 HalconRs n N HK 9.07 3.56 2558 4.15 16802 4.26 3.92 +.20 -45.2 HalladorE Q HNRG .16 2.6 7 7.98 4.79 89 6.10 427 6.44 6.00 +.06 +.2 Hallibrtn N HAL .72 1.8 57.86 38.28 5121 40.81 25639 41.53 39.91 +.84 -16.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 42

HallmkFn Q HALL 11.83 8.62 9 11.08 80 11.16 10.66 +.23 +6.2 Halozyme Q HALO 35 21.48 11.41 1296 17.97 6263 18.85 16.93 +.80 -11.3tHamiltnBc Q HBK 16.20 13.50 2 14.80 20 14.80 13.50 +.45 -3.9 HamBchBr N HBB .34 1.4 41.00 20.97 30 24.97 117 26.06 24.10 -.67 -2.8 HamilLa n Q HLNE .85 1.8 47 54.59 21.36 90 46.35 516 47.40 45.85 -.68 +31.0tHancJaf n Q HJLI 5.64 2.22 33 2.10 118 2.46 2.10 -.35 -59.9 HancFinOp N BTO 1.48 3.8 41.00 31.24 21 38.97 167 39.25 38.70 +.08 -.9 HanJS N JHS .87e 6.4 15.12 12.97 14 13.69 118 13.69 13.52 +.17 -7.8 HanJI N JHI 1.45e 8.8 18.85 15.85 10 16.56 69 16.56 16.38 +.14 -5.4 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 42 16.14 212 16.30 16.08 -.04 -5.8sHanPfEq N HPI 1.68 7.5 22.40 19.73 23 22.35 198 22.42 21.89 +.42 +4.3 HanPfd2 N HPF 1.68 7.8 21.94 19.39 26 21.41 145 21.49 21.30 +.11 -.4 HanPfd3 N HPS 1.47 7.8 18.95 16.80 35 18.79 229 18.80 18.49 +.28 +.2 HanTxAdv N HTD 1.45 6.2 26.23 21.00 75 23.34 439 23.83 23.19 -.34 -5.4 HancWhit Q HWC .96 1.9 17 56.40 41.05 201 51.65 1120 53.00 51.05 -.25 +4.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 3 25.73 12 25.82 25.62 -.21 -1.3 Hanesbds s N HBI .60 3.4 9 25.73 16.38 7236 17.64 33441 19.23 17.44 -.76 -15.6 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 108 26.30 706 26.65 25.65 +.55 -13.3 HannArms N HASI 1.32 6.2 33 25.28 17.33 176 21.14 1268 21.43 20.89 +.18 -12.1sHanoverIns N THG 2.16 1.7 69 131.44 87.91 108 127.57 895 131.44 127.06 -2.48 +18.0 HanovIns53 N THGA 1.59 6.2 25.90 25.02 3 25.50 47 25.51 25.35 +.10 +.7 Hanwha rs Q HQCL 21 9.25 5.40 28 8.35 141 8.45 8.11 +.16 +18.9 HarbrOne n Q HONE 64 20.19 15.92 36 19.83 135 19.95 19.02 +.72 +3.5 HarleyD N HOG 1.48 3.5 15 56.50 39.34 1060 42.85 7397 43.44 42.28 +.59 -15.8sHarmonic Q HLIT 5.45 2.80 457 5.55 1681 5.65 5.15 +.30 +32.1 HarmonyG N HMY .05 2.53 1.43 4818 1.60 20095 1.65 1.45 +.11 -14.4 HarrisCorp N HRS 2.28 1.4 29 170.54 117.46 273 163.23 3081 166.84 161.68 -1.43 +15.2sHarsco N HSC .20m .7 70 27.35 15.55 502 27.45 2633 27.70 25.35 +2.15 +47.2tHarteHk rs N HHS 12.16 6.76 2 7.79 121 7.87 6.76 +.73 HrtMuOp n N HMOP 42.46 39.53 39.66 0 39.66 39.66 -.14 -1.3 HartfFn42 N HGH 1.97 6.9 31.34 28.21 40 28.60 229 28.79 28.53 +.08 -2.3 HartfdFn N HIG 1.20f 2.4 17 59.20 49.67 3030 50.00 18351 52.60 49.82 -1.96 -11.2 HrvrdBio Q HBIO 6.70 2.65 208 6.00 1706 6.45 5.35 -.35 +81.8 HarvCapCr Q HCAP 1.14a 10.3 8 13.92 9.90 13 11.06 128 11.41 11.01 +.08 +.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.70 6 25.70 25.55 +.09 +1.0 Hasbro Q HAS 2.52 2.5 62 107.58 79.00 563 100.99 3567 101.42 98.45 +2.46 +11.1 Haverty N HVT .72 3.2 23 27.23 17.70 63 22.35 325 22.50 21.80 +.48 -1.3 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 0 22.00 0 22.00 22.00 +.42 -5.8 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 306 35.29 2139 35.72 34.97 -.47 -2.4 HawHold Q HA .48 1.2 6 44.30 32.40 419 41.40 2641 44.25 40.65 -1.35 +3.9sHawkins Q HWKN .88 2.1 21 42.80 30.55 13 42.00 156 42.80 39.45 +2.00 +19.3sHawthornB Q HWBK .40 1.8 17 22.48 18.37 15 22.46 21 22.48 22.05 +.21 +12.5 HaymkAc n Q HYAC 9.85 9.50 1002 9.78 1221 9.80 9.75 -.02 +2.3 HaymkA un Q HYACU 10.40 9.88 7 10.35 214 10.35 10.25 +.10 +4.5 HaynesIntl Q HAYN .88 2.3 45.14 29.63 67 38.41 263 39.37 37.74 +.33 +19.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 64 6.37 884 6.58 6.18 +.11 +7.1 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 296 41.21 2022 42.04 40.81 +.20 -21.8sHlthInsInn Q HIIQ 42 57.03 12.65 229 55.85 2031 57.03 51.65 +2.70 +123.8 HlthcrRlty N HR 1.20 3.9 49 34.26 26.09 439 30.72 2979 31.25 30.49 -.07 -4.4 HlthcreTr N HTA 1.22 4.3 55 31.87 24.06 1051 28.60 5771 29.22 28.52 -.31 -4.8sHealthEqty Q HQY 88.30 40.21 559 88.24 2008 89.09 85.59 +1.19 +89.1sHlthStrm Q HSTM 1.00e 75 31.23 21.15 57 31.29 443 31.36 29.86 +1.08 +35.1 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 243 20.12 1313 20.56 19.65 +.28 -13.8sHeartFn Q HTLF .56f .9 20 61.95 42.10 102 61.25 611 61.95 60.15 +.55 +14.2 HeatBio rs Q HTBX 7.89 1.09 80 1.95 748 1.99 1.80 +.06 -49.1tHebronTc n Q HEBT 3.75 1.25 66 1.48 170 1.61 1.25 +.08 -43.7 HeclaM N HL .01e .3 5.54 2.62 6026 2.88 21117 2.95 2.66 +.15 -27.5 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.50 0 54.50 53.00 +.50 +2.8 Heico s N HEI .13 97.32 64.53 202 80.42 1144 80.96 77.78 +2.42 Heico A s N HEI/A 53 79.00 55.80 98 68.20 416 68.35 66.50 +1.65 sHeidrkStr Q HSII .52 1.2 45.29 17.90 113 44.05 970 45.29 41.00 +2.45 +79.4 HelenTroy Q HELE 15 119.25 81.10 134 117.05 609 118.35 115.35 +1.55 +21.5tHeliosM rs Q HMNY 9714.50 .02 148155 .02 590892 .03 .01 -.01 -100.0 Helius Med n Q HSDT 13.20 7.47 15 10.11 76 10.25 9.85 +.07 +29.4 HelixEn N HLX 5 10.42 5.44 589 9.21 4773 9.30 8.82 +.27 +22.1 HelmPayne N HP 2.80f 4.3 75.02 42.16 687 65.83 4475 66.17 62.47 +3.32 +1.8 HemisMda Q HMTV 13.95 10.50 32 13.55 147 13.90 13.35 -.05 +17.3tHemisphrx rs A HEB .65 .15 126 .27 1200 .30 .15 -.01 -22.0 HennesAd s Q HNNA .40 2.7 7 20.00 14.29 13 14.66 57 15.05 14.55 +.16 -11.4 HennCap n A HCAC 11.00 8.97 1 10.12 120 10.14 10.05 +.03 +3.3 HSchein s Q HSIC 31 89.34 62.56 961 81.15 4638 82.73 80.21 +.81 +16.1 Herbalif s N HLF 25 60.41 32.13 1081 57.56 4513 58.13 55.60 +1.49 HercHld n N HRI 72.99 36.28 138 50.97 706 53.53 50.54 -.32 -18.6 HercTGC N HTGC 1.24 9.2 11 13.97 11.55 364 13.49 1879 13.70 13.46 -.11 +2.8 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 2 25.25 15 25.28 25.13 +.03 -1.4 HrtgeCo Q HTBK .44 2.7 19 18.10 12.76 299 16.01 1412 16.19 15.48 +.44 +4.5 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 123 36.25 973 36.50 35.35 +.70 +17.7 HeritageIns N HRTG .24 1.6 19.15 8.85 143 14.99 926 15.64 14.51 -.50 -16.8 HeritCryst Q HCCI 34 25.20 17.10 71 23.55 670 24.00 22.50 +.90 +8.3 HernTher h Q HRTX 42.90 14.40 804 39.25 3178 41.10 37.70 +1.15 +116.9 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 0 24.64 2 24.82 24.56 +.07 -2.0sHersha rs N HT 1.12 4.9 29 22.68 16.60 224 22.65 1439 22.72 21.52 +.49 +30.2 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 10 23.38 72 23.50 23.16 +.14 -5.2 Hersha pfE N HTpE 26.30 22.66 8 23.48 25 23.48 23.21 +.18 -5.1 Hershey N HSY 2.89f 2.9 22 115.82 89.10 918 99.77 4538 102.77 98.66 -1.71 -12.1 HertzGl N HTZ 27.27 13.40 2859 19.50 18306 22.37 19.14 -1.39 -11.8 HerzfldCrb Q CUBA .12e 7.54 6.45 32 6.50 92 6.58 6.45 -.02 -9.1 HeskaCorp Q HSKA 71 111.34 56.59 14 100.92 98 104.93 100.49 +.51 +25.8 Hess N HES 1.00 1.5 71.14 37.25 1913 65.14 22745 65.79 62.22 +2.79 +37.2 Hess pfA N HESpA 79.62 48.24 144 72.35 319 72.77 69.02 +2.86 +25.0 HessMidP n N HESM 1.38f 5.9 22 24.51 18.32 60 23.44 310 24.34 23.19 -.61 +18.3 HP Ent n N HPE .45e 2.8 13 19.48 12.82 9561 16.20 60747 16.96 15.72 -.47 +12.8 Hexcel N HXL .60f .9 24 73.42 52.19 399 67.03 2124 69.34 66.84 -.85 +8.4 Hexindai n Q HX .40p 17.00 7.00 62 8.31 466 9.06 8.05 -.27 -24.8 Hi-Crush N HCLP 1.67e 13.7 14 16.65 7.40 1832 12.25 8934 13.00 12.00 -.65 +14.5sHibbett Q HIBB 11 29.60 10.38 6791 20.53 10711 29.60 20.35 -5.88 +.6 HighPtRs N HPR 7.60 2.66 1016 5.25 7549 5.43 4.86 +.32 +2.3 HighlFlR n N HFRO 16.60 15.00 114 15.71 581 15.80 15.48 +.04 +1.4 HighSenLn Q SNLN .79 4.3 18.41 18.04 105 18.21 528 18.21 18.17 +.03 +.1 HighpwrInt Q HPJ 4 5.90 2.61 9 2.85 32 3.05 2.80 -.13 -23.0 HghwyH Q HIHO .40e 9.9 6.55 3.30 50 4.05 194 4.23 3.95 +.05 -3.6 HighwdPrp N HIW 1.85 3.7 26 53.34 41.34 207 49.47 1750 50.81 49.15 -.92 -2.8sHill-Rom N HRC .80 .8 25 98.74 71.91 291 98.13 1402 98.96 95.55 +2.64 +16.4sHillenInc N HI .83 1.6 25 53.00 34.65 160 51.40 1219 53.00 50.70 -.60 +15.0 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 3 30.30 17 30.76 30.09 +.15 -11.8 HilltopH N HTH .28 1.3 11 28.32 20.46 202 21.13 1218 21.27 20.79 +.05 -16.6 HilGrVa n N HGV 47.75 30.94 1043 32.52 5966 33.44 32.37 -.08 -22.5 Hilton N HLT .60 .8 39 88.11 61.10 2149 77.11 12800 77.60 76.12 -.09 -3.4 HimaxTch Q HIMX .10e 1.6 44 13.95 5.70 1213 6.39 7807 6.47 5.76 +.60 -38.7 HingmSv Q HIFS 1.40f .6 19 242.00 174.99 1 220.71 4 221.89 218.14 +1.91 +6.6 Histogenics Q HSGX 3.35 1.60 153 2.41 1107 2.62 2.32 -.23 +17.6 HoeghLP N HMLP 1.76f 9.7 11 19.85 15.33 130 18.20 665 18.50 17.78 +.35 -2.4 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 5 25.52 94 25.61 25.45 +.07 -5.2 HollyEngy N HEP 2.64f 8.6 15 36.02 26.09 272 30.69 750 31.96 30.43 -.87 -5.5 HollyFront N HFC 1.32 1.8 18 83.28 27.04 1356 73.58 8294 74.38 68.66 +5.27 +43.7 Hollysys Q HOLI .12e .6 10 28.35 16.00 248 21.43 1111 21.99 20.91 +.32 -3.8 Hologic Q HOLX 45.09 35.10 1300 39.06 10584 39.12 37.84 +.73 -8.6 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 20 45.59 64 46.32 44.90 -.35 +5.5 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 231 23.74 1926 24.41 23.64 -.09 +2.1 HomeDp N HD 4.12 2.0 26 207.61 146.89 3053 201.30 20937 203.55 195.40 +5.74 +6.2sHmFdB LA Q HFBL .56f 1.6 21 35.98 26.00 3 35.05 25 35.98 32.50 +1.92 +24.6 HomeStreet Q HMST 27 32.60 24.20 58 29.55 358 30.18 29.33 +.05 +2.1 HometBk n Q HMTA .16 1.2 15.79 10.73 6 13.12 9 13.56 13.00 -.39 +17.4sHomeTrBc Q HTBI 28 30.00 22.50 22 29.40 90 30.00 29.25 -.15 +14.2tHomolMd n Q FIXX 24.40 15.07 63 16.00 381 17.37 15.07 -.19 -14.3 Honda N HMC .84e 2.8 37.29 27.41 579 29.68 2030 30.70 29.64 -.32 -12.9 HonwllIntl N HON 2.98 1.9 74 165.13 134.50 2480 157.51 12830 158.84 154.82 +2.34 +2.7 HookerFu Q HOFT .56 1.2 18 52.75 35.90 71 47.90 154 48.40 46.28 +1.45 +12.8 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 448 17.61 2862 17.92 17.49 +.01 -3.5 HopFedBc Q HFBC .28f 1.6 22 17.75 13.51 0 17.00 4 17.00 16.45 -.25 +20.6 HorMan N HMN 1.14 2.5 28 47.65 33.85 54 46.30 531 46.85 45.30 +.45 +5.0 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 89 20.82 409 21.24 20.59 -.01 +12.3 HorizGbl n N HZN 18.24 5.13 112 7.51 875 7.77 7.29 -.12 -46.4 HorizPhm Q HZNP 21.25 11.17 1095 20.19 5845 20.90 19.84 -.38 +38.3 HorizTFn Q HRZN 1.20 11.0 10 11.97 9.66 52 10.93 308 11.24 10.82 +.01 -2.6 HorizFn22 n N HTFA 26.00 25.26 25.56 3 25.70 25.56 -.03 +.6 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 179 25.06 819 25.26 24.86 -.04 +2.2 HorzDAX Q DAX .60m 2.1 34.00 27.46 3 28.78 7 28.83 28.19 +.72 -8.9 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 29 52.26 93 52.52 51.90 +.20 +3.9 HorGKWld N KLDW 35.73 30.72 4 34.38 44 34.44 33.78 +.50 +2.7 Horz Saba n N CEFS 23.00 19.87 3 20.09 20 20.11 20.00 -.01 -6.1 JamesBibl ef N JBRI 26.01 HrzProSp n N FANZ 23.62 20.26 23.35 9 23.47 23.27 +.05 +4.8sHormel s N HRL .75 2.0 21 39.15 29.75 4875 37.96 21611 39.15 36.25 -.68 +4.3 Hornbeck N HOS 5.35 2.51 255 4.63 678 4.69 4.00 +.63 +48.9 Hortonwks Q HDP 23.00 15.25 861 21.67 4055 21.75 20.71 +.50 +7.8 HospPT Q HPT 2.12 7.3 11 31.27 23.83 456 28.88 2201 29.19 28.75 +.03 -3.2 HostHotls N HST 1.00a 4.8 51 22.47 17.26 4570 20.96 42213 21.40 20.81 +.03 +5.6 HostessBr n Q TWNK 22 15.40 11.00 328 11.92 3266 12.54 11.80 -.50 -19.5 HoughMH Q HMHC 12.25 5.10 304 6.45 1737 6.55 6.00 +.40 -30.6 HoulihnL n N HLI 1.08 2.3 19 53.20 35.13 209 47.32 1271 48.53 46.85 -.62 +4.2tHstnAEn A HUSA .60 .21 136 .22 948 .24 .21 -.00 -32.1 HoustWC Q HWCC .12m 1.4 9.32 4.70 19 8.30 108 8.85 8.25 -.05 +15.3tHovnEn pf A Q HOVNP 8.47 4.80 2 4.50 5 5.03 4.50 -.46 -40.0 HovnanE N HOV 3.41 1.51 257 1.56 2823 1.63 1.54 +.02 -53.4 HowardBcp Q HBMD 28 24.20 15.70 29 17.05 117 17.30 16.50 -22.5 HHughes N HHC 33 142.36 114.28 129 129.23 998 129.88 127.81 +.47 -1.6 HuanPwr N HNP 2.45e 9.4 31.03 23.64 18 25.96 152 26.71 25.71 -.16 +3.8 HuazhuGr Q HTHT 28 49.60 25.67 1730 34.59 12117 34.61 31.50 +1.76 -4.2 HubGroup Q HUBG 29 56.60 35.05 142 51.60 1146 52.15 50.80 +.60 +7.7 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 176 124.89 1466 125.38 123.06 +1.63 -7.7 HubSpot N HUBS 143.00 67.20 316 140.35 2209 141.75 123.75 +14.65 +58.8 HudBayM g N HBM .02 7 10.25 4.35 730 4.90 2512 5.10 4.70 +.25 -44.3 HudsonGbl Q HSON .20 11.8 2.44 1.29 5 1.70 108 1.79 1.68 +.04 -24.4 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 350 32.96 3881 34.28 32.75 -1.16 -3.8 HudsonTc Q HDSN 30 9.80 1.58 374 1.79 2051 1.84 1.67 +.03 -70.5 HugotnR N HGT .09e 20.5 1 1.90 .33 188 .44 628 .44 .40 +.03 -68.6sHumana N HUM 2.00 .6 28 331.52 231.90 293 331.44 2031 332.72 322.06 +6.82 +33.6 HuntCoFn N HCFT .40m 11.0 5 4.70 2.55 14 3.61 230 3.69 3.59 -.05 -9.8 HuntJB Q JBHT .96 .8 18 131.74 96.26 303 123.80 2561 124.87 122.07 +1.46 +7.7sHunterMar Q HUNT 9.95 9.68 9.92 7 9.95 9.83 +.09 +1.6 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 9928 16.21 41478 16.33 16.01 +.11 +11.3 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 19 26.47 112 26.51 26.30 +.14 -5.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 4 25.65 13 25.65 25.55 +.08 -1.5 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 42 40.40 299 40.55 39.98 +.27 +5.3 HuntgtnEco N HECO .47e .2 44.87 39.67 1 43.86 3 43.86 43.49 +.51 +5.3 Str 7handl n Q HNDL 25.98 23.65 13 24.35 125 24.35 24.25 +.17 -2.9 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 407 247.61 1523 253.98 244.75 +.34 +5.1 Huntsmn N HUN .65 2.0 11 36.09 25.34 1022 32.00 8435 32.35 31.48 +.47 -3.9 Hurco Q HURC .44 1.0 16 50.50 32.95 7 42.00 73 42.50 41.05 +.85 -.2sHuronCon Q HURN 48.75 29.53 60 48.45 412 48.75 47.15 +1.00 +19.8 HutChMd n Q HCM 42.25 22.90 17 28.93 496 29.94 27.91 -.43 -26.6 HuttigBld Q HBP 7.75 3.50 27 5.40 195 5.45 4.99 +.34 -18.8 Huya n N HUYA 50.82 15.25 1386 26.17 12638 27.80 24.90 +.56 +63.0 Hyatt N H .60 .8 36 84.89 55.87 405 77.44 2809 79.34 77.25 -.95 +5.3 Hydrognc Q HYGS 12.00 4.95 18 5.85 101 6.20 5.85 -.05 -47.3 HyreCar n Q HYRE 6.50 2.50 119 3.27 625 3.67 2.91 +.34 -35.9 HysterYale N HY 1.24f 2.0 16 93.90 56.40 29 61.87 225 62.32 59.64 +1.79 -27.3I -:I-AMCap n Q IAM 11.94 9.75 0 10.11 100 10.15 10.11 -.08 +2.4 I-AMCap rt Q IAMXR .52 .21 0 .49 7 .49 .22 +.09 +63.3 i3 Vert n Q IIIV 19.50 13.79 314 18.77 1375 19.50 15.54 +2.95 +2.3sIAC Inter Q IAC 1.36 .7 75 198.50 103.53 802 199.30 4002 201.25 187.19 +9.03 +63.0tIAMGld g N IAG 1.52f 35.9 71 7.25 3.90 4150 4.23 19284 4.28 3.90 +.10 -27.4 ICAD Q ICAD 4.89 2.80 48 2.90 114 2.98 2.81 +.03 -15.7 ICC Hld n Q ICCH 72 18.00 14.54 0 15.10 1 15.10 15.10 -.05 -7.2 ICF Intl Q ICFI .56 .7 25 81.25 43.10 47 81.10 321 81.20 80.00 +.35 +54.5 ICICI Bk N IBN .16e 1.7 11.26 7.61 4331 9.45 31221 9.78 9.41 -.26 -2.9 ICU Med Q ICUI 321.70 167.76 203 304.00 834 304.85 291.35 +9.60 +40.7 IClickInt n Q ICLK 11.40 5.03 201 5.99 837 6.49 5.63 +.20 -33.8 ID Syst Q IDSY 8.05 5.37 5 6.57 29 7.02 6.50 -.24 -5.3 IdexxLab s Q IDXX 75 252.49 146.09 481 249.50 2187 251.30 240.73 +6.00 +59.5 IDT Cp N IDT 1.00f 18.7 16.48 4.82 48 5.35 370 5.62 5.31 +.01 -49.5 IEC Elec A IEC 6.80 3.42 99 5.50 261 5.69 5.34 +33.5 IES Hldgs Q IESC 23 20.25 14.55 13 18.95 58 19.60 18.65 -.30 +9.9 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 5 24.85 14 24.90 23.21 +.65 +26.4 IFresh n Q IFMK 18.00 1.69 82 3.09 187 3.45 2.94 -.06 -76.2 IHS Mark Q INFO 31 54.41 42.40 1095 53.67 6902 54.25 53.53 -.09 +18.9 II-VI Q IIVI 32 53.08 34.05 380 47.80 2202 48.48 45.30 +2.15 +1.8sILG Inc Q ILG .70 2.0 41 35.62 24.38 696 35.28 3691 35.62 34.52 +.65 +23.9 IMV Inc n Q IMV 7.21 4.50 3 5.00 5 5.07 4.98 -.10 -27.3 ING N ING .14e 1.0 20.58 13.18 2862 13.83 55555 13.97 13.30 +.48 -25.1 ING 6.125 N ISG 1.53 6.0 26.37 25.20 17 25.69 228 25.69 25.52 +.10 +.6 ING 6.375 N ISF 1.59 6.1 26.40 25.40 108 26.01 316 26.04 25.90 +.11 +1.2 INTLFCStn Q INTL 18 57.00 33.11 52 56.50 252 56.81 54.44 +1.22 +32.8 ION Geo rs N IO 32.45 5.25 148 17.45 709 17.90 16.25 +.85 -11.6 IPG Photon Q IPGP 26 264.11 158.75 362 166.91 3298 169.61 160.26 +4.85 -22.1tiPass rs Q IPAS 8.87 1.81 112 1.92 3276 3.00 1.81 -.50 -63.1 iPicEnt n Q IPIC 17.00 5.91 9 7.40 46 7.43 6.59 +.40 -51.1 IQ M Ins n N MMIN 29.89 24.66 0 24.88 1 24.88 24.86 +.06 -1.4 IQ HdgMult N QAI 33.13 29.42 57 30.69 357 30.73 30.50 +.20 +.8 IQ Hedge N MCRO 27.20 25.64 26.06 0 -1.8 IQ HdgLgS N QLS 24.53 21.02 0 22.23 3 22.23 22.14 +.14 +1.5 IQ US Lg n Q CLRG .08e 27.80 24.16 7 26.15 28 26.51 26.10 +.11 +3.4 IQ Ch SC n N CSML 29.96 23.93 35 29.39 201 29.70 29.02 +.30 +4.8 IQ HdgEv N QED 22.00 20.76 2 21.53 2 21.63 21.43 +.13 +3.0 IQ HiYlVl n N HYLV 25.58 23.73 6 24.34 25 24.40 24.29 +.11 -3.2 IQ CorePl n N AGGP 20.27 18.45 19 19.21 147 19.23 19.17 +.03 -3.7 IQ CoreBd n N AGGE 19.86 18.22 6 18.64 29 18.67 18.61 +.02 -4.8 IQ GTAA N QGTA 25.44 23.26 24.05 28 24.13 23.98 +.23 -1.5 IQ 50HJpn N HFXJ 23.96 19.96 1 21.32 7 21.32 21.12 +.29 -5.5 IQ 50HgEur N HFXE 21.45 19.16 0 19.73 4 19.73 19.52 +.32 -3.0 IQ 50HIntl N HFXI 22.80 20.19 12 20.92 155 20.95 20.74 +.26 -3.4 IQ RealRtn N CPI 28.21 27.17 9 27.96 37 28.05 27.80 +.11 +2.0 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 9 27.09 26 27.30 27.04 -.05 +2.9 IQMrgArb N MNA 31.92 30.25 34 31.57 176 31.57 31.29 +.27 +1.7 IQ AgriSC N CROP .41e 1.3 35.99 31.25 0 32.48 6 32.48 31.99 +.43 -7.0 IQ GlbRes N GRES .10e .4 29.30 26.24 10 26.91 223 26.93 26.61 +.21 -5.8 IQIYI n Q IQ 46.23 15.30 7918 28.65 60025 29.92 26.65 +2.27 +84.2sIQVIA Hldg N IQV 15 125.45 91.55 1000 125.42 6660 126.33 119.53 +5.14 +28.1 IRSA N IRS 32.97 15.47 31 15.70 152 16.21 15.48 -.16 -47.0tIRSA Prop Q IRCP 1.86e 6.8 64.68 27.29 46 27.25 92 28.94 27.25 -1.64 -51.8sIRhythm n Q IRTC 90.40 44.23 483 90.90 1193 91.50 81.82 +8.78 +62.2siRobot Q IRBT 46 107.92 55.77 711 108.07 5911 108.16 93.24 +13.30 +40.9 iShGold N IAU 13.11 11.25 11845 11.56 52576 11.59 11.35 +.21 -7.6 iShGSCI N GSG 18.31 14.03 136 17.24 1089 17.35 16.78 +.42 +5.9 iSAstla N EWA 1.01e 4.5 24.19 21.54 1521 22.52 7613 23.05 22.31 -.48 -2.8 iSAstria N EWO .37e 1.6 27.41 21.57 30 22.76 525 22.86 22.14 +.50 -7.6 iShBelg N EWK .51e 2.6 23.00 19.33 2 19.95 25 19.98 19.68 +.31 -5.1 iShBrazil N EWZ .67e 2.1 47.85 30.98 25991 31.97 159109 33.18 31.49 -1.31 -21.0 iShCanada N EWC .48e 1.7 30.60 26.91 1186 28.99 6480 29.13 28.83 +.04 -2.2 iShEMU N EZU .86e 2.1 47.13 39.42 11143 41.53 38789 41.56 40.48 +1.27 -4.3 iSFrance N EWQ .58e 1.9 33.73 29.28 533 31.22 3288 31.27 30.41 +.95 iShGerm N EWG .60e 2.0 35.87 28.79 3105 30.37 12990 30.37 29.64 +.95 -8.0 iSh HK N EWH .61e 2.5 26.93 23.45 4869 23.95 21714 24.21 23.81 +.03 -5.8 iSh SKor N EWY .65e 1.0 79.07 62.89 2417 66.77 9615 66.82 64.36 +2.14 -10.9 iShMexico N EWW .78e 1.5 57.82 43.55 4938 51.19 24244 52.02 49.48 +1.38 +3.9 iShNeth N EWN .66e 2.1 34.09 29.90 222 31.05 869 31.13 30.41 +.75 -2.1 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 205 45.88 964 46.52 45.61 -.52 -4.0 iShSoAfr N EZA 1.02e 1.8 76.53 51.45 495 57.17 2665 57.48 52.96 +4.02 -18.3 iShSpain N EWP .99e 3.3 36.38 28.80 269 30.29 1591 30.37 29.43 +.90 -7.6 iSSwedn N EWD .76e 2.4 36.71 29.81 104 31.64 652 31.88 31.12 +.52 -6.7 iShSwitz N EWL .75e 2.2 37.84 31.94 988 34.54 6579 34.63 34.15 +.54 -2.9 iShFrntr100 N FM .30e 1.0 36.19 27.95 61 28.74 309 29.09 28.66 -.01 -13.2 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 21 49.35 220 49.40 49.01 +.36 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 5 52.51 40 52.61 51.65 +.85 -3.6 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.29 12 48.33 173 48.33 47.87 +.46 -5.6 iShEMkHY N EMHY 3.98 8.8 51.12 44.35 75 45.44 216 45.58 45.17 +.10 -9.1 iShAsiaPDv N DVYA 2.29e 5.1 51.42 44.06 2 44.75 7 45.60 44.73 -.84 -10.7 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 45 39.65 285 39.76 39.10 +.31 -5.2 iShGblSilv N SLVP .29e 3.3 12.00 8.26 18 8.67 128 8.68 8.32 +.17 -20.0 iShGblEnP N FILL .59e 2.6 24.50 18.13 6 23.05 32 23.05 22.18 +.95 +7.0 iShGblAgri N VEGI .55e 1.9 31.00 26.69 1 28.91 9 28.92 28.61 +.34 -1.5 iShMsciWld N URTH 1.57e 1.7 94.23 80.75 27 90.71 81 90.75 89.86 +1.11 +3.0 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.40 16 69.03 306 69.03 67.22 +1.80 -6.4 iShEMktSC N EEMS .89e 1.9 57.36 45.49 21 47.32 163 47.35 46.40 +.66 -10.9 iShEMkBd N LEMB .42e 1.0 50.78 42.79 56 43.20 469 43.46 42.79 +.02 -10.4 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 2943 86.63 3155 86.68 86.09 +.44 +2.7 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 412 59.20 2637 59.32 58.01 +1.10 -2.6 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 19 75.12 230 75.24 73.90 +.73 -5.9 iShThai N THD 1.88e 2.1 103.71 79.45 299 90.62 868 90.86 88.60 +2.75 -2.0siShIsrael N EIS .81e 1.5 56.01 46.84 3 55.53 63 56.01 55.02 +.73 +8.3 iShChile N ECH .71e 1.6 56.53 42.73 231 44.99 1035 45.13 43.88 +.91 -13.8 iShBRIC N BKF .54e 1.3 50.94 39.25 19 40.99 67 41.24 40.34 +.59 -7.9siShsUSA N EUSA .67e 1.1 59.09 50.11 17 59.06 66 59.09 58.60 +.59 +6.5 iShTurkey Q TUR 1.10e 5.1 47.13 18.88 1118 21.74 6133 21.78 20.65 +.49 -50.0 iShSilver N SLV 17.14 13.51 8722 13.92 31946 13.99 13.62 -12.9siShS&P100 N OEF 1.92e 1.5 127.71 107.44 378 127.81 1901 127.88 126.72 +1.02 +7.7 iShMrnLV N JKF 2.46e 2.3 112.57 95.45 3 107.33 29 107.93 106.86 +.21 +1.6 iShIntTBd s Q IGOV 201.98 47.85 49 48.73 273 48.87 48.27 +.46 -2.4 iShMrnLG N JKE 1.20e .7 183.69 141.15 8 181.88 50 181.91 178.40 +3.30 +16.2 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 9 48.89 87 48.94 47.80 +1.21 +3.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 5 81.85 27 82.25 81.26 +.55 -2.8 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 14 165.66 52 165.99 164.77 +.73 +4.3tiShBrazSC N EWZS .40e 3.4 18.14 11.76 12 11.80 162 12.67 11.72 -.85 -27.6 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 9 17.63 40 17.69 17.50 +.09 -5.5siShSPTUS s N ITOT 66.15 55.13 510 66.20 2943 66.24 65.48 +.66 +8.3 iShSTNtMu N SUB .86 .8 106.40 104.31 49 105.22 273 105.27 105.13 +.04 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 4 111.33 49 111.50 111.22 +.05 -1.6 iShSelDiv Q DVY 3.03e 3.0 102.32 90.58 242 101.42 1621 102.03 101.02 +.02 +2.9 iShGTimb Q WOOD .94e 1.2 83.88 61.32 9 77.41 168 78.00 76.76 +.82 +8.8 iShTIPS N TIP 1.69e 1.5 115.26 111.01 856 112.51 4469 112.51 111.97 +.59 -1.4 iShEurFn Q EUFN .74e 3.7 25.85 19.38 1049 20.12 24400 20.23 19.73 +.43 -13.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.86 871 71.48 2906 71.56 69.81 +1.66 -6.3 iShChinaLC N FXI .87e 2.0 54.00 40.04 24171 42.60 131673 42.89 41.42 +1.08 -7.7siShTransp N IYT 1.70e .8 206.90 162.38 85 203.42 1043 206.90 202.57 +1.15 +6.2 iShChinaSC N ECNS 1.73e 3.6 56.49 45.21 2 47.81 6 48.24 45.86 +1.67 -5.4siSCorSP500 N IVV 4.38e 1.5 289.36 243.45 2452 289.52 12417 289.72 287.07 +2.48 +7.7 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 191.72 31 192.52 190.62 +1.10 +3.3 iShEMInfr Q EMIF .93e 3.3 35.28 27.42 2 27.92 21 28.28 27.64 +.17 -15.2 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 46 8.69 287 8.81 8.58 +.16 -6.8 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3650 106.73 12599 106.73 106.49 +.27 -2.4 iShEMkts N EEM .59e 1.4 52.08 41.13 69240 43.37 304940 43.40 42.17 +1.16 -8.0 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 163 47.57 1374 47.64 46.90 +.81 -4.8 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 5152 116.24 25891 116.37 115.85 +.27 -4.4 iSh ACWI Q ACWI 1.43e 1.9 77.54 66.16 1385 73.49 7878 73.56 72.68 +.93 +1.9 iSKokusai N TOK 1.60e 2.4 69.65 60.17 66.79 3 67.04 66.69 +.26 +3.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 742 24.65 3639 24.67 24.60 +.05 -1.7 iSEafeSC Q SCZ 1.51e 2.4 69.19 59.37 707 62.15 3768 62.27 61.02 +1.24 -3.6 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 9 56.76 150 57.21 56.42 -.19 -6.2 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 1955 107.40 13308 107.70 106.63 +.38 -7.5 iShGblTech N IXN 1.10e .6 174.94 135.84 34 173.65 258 173.68 169.42 +3.57 +13.0 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 6 50.89 27 50.99 50.84 +.03 -3.7siSMrnMCG N JKH .59e .3 231.76 180.77 3 233.22 17 233.25 227.87 +6.17 +15.2 iShIndones N EIDO .35e 1.5 30.61 21.90 1237 23.88 4890 24.04 23.05 +1.02 -16.0siSSP500Gr N IVW 2.03e 1.2 172.96 138.20 423 173.46 2381 173.52 171.08 +2.10 +13.5 iShNYMun s N NYF 56.36 54.26 16 54.79 63 54.83 54.68 +.11 -1.8 iShGblHcr s N IXJ 61.56 53.45 34 61.27 3922 61.34 60.67 +.64 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 16 48.54 45 48.66 48.30 +.13 -1.9 iShGblFin N IXG 1.28e 1.9 76.01 63.00 64 66.10 252 66.75 65.82 +.22 -5.5siShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 325 88.78 1154 88.82 87.83 +1.05 +7.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.58 75 36.79 1510 36.98 35.85 +1.03 +3.5 iShCalMn s N CMF 59.75 57.68 47 58.63 204 58.66 58.52 +.12 -.9 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 9 50.25 57 50.40 50.13 +.17 -2.0 iShUSASize N SIZE 1.26e 1.4 88.35 75.90 3 88.13 18 88.23 87.50 +.55 +5.1 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 1731 43.07 3039 43.27 42.83 +.17 -4.8 iShNANatR N IGE .85e 2.4 38.33 30.59 133 35.98 928 36.16 35.09 +.91 +1.5 iSh JPXNik N JPXN 70.78 58.84 1 62.12 14 62.18 61.72 +.33 -4.3 iShUSAVal N VLUE 1.49e 1.7 89.40 73.08 226 87.75 872 88.28 87.29 +.52 +4.9 iShLatAm N ILF .60e 2.0 39.54 28.68 1781 30.13 8115 30.58 29.73 -.35 -11.8siShUSAMo N MTUM .81e .7 115.62 90.67 562 116.40 3746 116.46 113.43 +2.88 +12.9siShMrnMCV N JKI 2.72e 1.7 172.45 144.10 11 164.47 84 172.45 163.67 +.64 +3.1 iShPhilpns N EPHE .20e .6 40.19 28.80 215 32.98 1221 33.01 31.34 +1.03 -15.0 iSSP500Val N IVE 2.14e 1.8 121.12 103.71 302 115.91 2405 116.43 115.31 +.58 +1.5 iShNMuBd N MUB 2.59 2.4 111.66 107.56 339 109.02 1894 109.09 108.89 +.05 -1.6 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.20 0 41.97 4 42.09 41.45 +.68 -3.8 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 16 53.39 85 53.55 53.01 +.30 +1.9 iShIntlDev N WPS 1.16e 3.1 42.27 36.75 7 37.53 81 37.99 37.50 -.04 -5.0 iShAsia50 N AIA 1.02e 1.6 72.96 59.33 219 62.67 413 62.70 60.99 +1.61 -5.1 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 6092 122.29 27029 122.33 121.07 +1.31 -3.6siSRTop200G N IWY .82e 1.0 83.09 65.31 41 83.29 217 83.35 82.18 +1.02 +13.9 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 1297 102.89 10032 102.96 102.61 +.39 -2.5siShRTop200 N IWL 1.02e 1.5 66.50 55.62 6 66.65 25 66.65 66.05 +.62 +8.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 476 32.81 1880 33.05 32.59 +.28 -2.9 iSh1-3yTB Q SHY .52 .6 84.72 83.04 2277 83.33 5807 83.34 83.29 +.05 -.6 iS Eafe N EFA 1.66e 2.5 75.27 65.15 21817 67.32 88964 67.53 66.62 +.94 -4.3 iShGerSC bt A EWGS .69e 1.1 70.42 56.00 1 62.88 17 62.97 61.04 +2.08 -2.2 iShEurRE Q IFEU 1.46e 3.6 42.63 37.90 0 40.05 10 40.09 39.28 +.70 -2.7 iSRusMCV N IWS 1.59e 1.7 92.95 81.59 182 91.40 1325 91.81 90.95 +.50 +2.5 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 6 60.95 57 61.01 60.65 +.39 -5.9siSRusMCG N IWP 1.02e .8 134.20 106.84 106 134.93 742 134.96 131.91 +3.00 +11.8 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 74 29.09 760 29.20 28.89 +.18 -3.0 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.29 17 56.13 45 56.24 54.93 +1.38 -3.0 iShNorC bt A ENOR .58e 2.1 29.21 24.25 19 27.81 61 27.90 27.11 +.82 +7.8siShRusMid N IWR 2.85e 1.3 221.63 188.02 110 221.75 640 221.90 219.36 +2.59 +6.5siShMrnSC N JKJ 1.78e 1.0 186.17 154.40 1 185.31 11 186.17 183.81 +1.70 +6.4 iShIreland N EIRL .55e 1.2 50.12 43.31 16 46.44 35 46.49 45.43 +.78 -3.2siSCorSPMid N IJH 1.89e .9 203.82 168.25 669 203.33 6400 203.82 200.84 +2.41 +7.1 LgTrmBd N IGLB 2.67 4.5 63.67 57.32 22 59.07 214 59.22 58.81 +.21 -6.5 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 7458 86.38 40964 86.41 86.03 +.34 -1.0 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 3 41.17 31 41.18 39.97 +1.64 +4.4siShSft N IGV .12e .1 197.86 140.10 468 199.86 1408 199.88 190.11 +9.14 +29.3siShCorUS n N FTY 51.25 43.20 29 50.58 319 51.25 50.23 -.40 +2.0 iShDenC bt A EDEN .81e 1.2 71.11 62.85 1 67.24 102 67.35 65.27 +2.01 -.5 iShs SOX Q SOXX 1.55e .8 198.84 143.37 562 186.80 3004 186.90 177.54 +7.08 +10.0 iShIndia50 Q INDY .15e .4 39.29 33.37 208 37.55 871 37.65 37.00 +.38 +1.2siShNetw N IGN .25e .5 55.29 44.16 2 55.54 15 55.54 53.42 +2.16 +14.6 iShNATch N IGM .73e .4 206.49 148.06 31 205.94 117 205.94 200.31 +4.70 +22.0 iShNsdBio s Q IBB 120.06 100.22 985 117.40 7040 118.28 115.60 +1.11 +10.0 iShResRE N REZ 2.01e 3.1 66.52 53.83 15 64.83 150 65.90 64.12 -.76 +4.2 iSh2019Mun N IBMH .27 1.1 25.65 24.92 13 25.38 92 25.42 25.37 -.04 +.2siShC&SRE N ICF 2.97e 2.9 104.39 88.40 52 102.63 379 104.39 101.44 -1.20 +1.3 iShKLDSoc N DSI 1.11e 1.0 106.23 88.85 13 106.02 154 106.06 104.84 +1.15 +7.9 iShGbl100 s N IOO 49.47 42.39 22 48.15 199 48.19 47.70 +.48 +4.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.43 64 25.46 25.43 -.01 +.2siShConsSv N IYC 1.50e .7 206.23 160.53 13 206.28 157 206.64 202.76 +3.67 +15.1 iShMBS Q MBB 3.04e 2.4 107.76 102.93 313 104.34 1883 104.35 104.17 +.23 -2.1 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 111.09 4 111.09 110.86 +.41 -2.5 iShIndia bt A INDA .24e .7 38.21 32.16 3522 35.92 18002 35.93 35.34 +.55 -.4 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 934 126.82 5313 127.33 126.13 +.63 +2.0siSMrnSCG N JKK .87e .4 211.16 156.02 2 211.65 11 211.75 205.86 +5.95 +17.9 iShPoland N EPOL .42e 1.7 30.19 21.30 250 24.23 1175 24.24 22.81 +1.28 -10.6siSMCGth N IJK 1.88e .8 234.43 190.88 47 234.29 281 234.56 231.15 +2.92 +8.6 iShIntGvC N GVI 1.99 1.8 111.75 106.93 36 108.00 487 108.20 107.85 +.10 -1.6siSR1KGr N IWF 1.45e .9 152.50 119.96 624 153.00 3711 153.04 150.57 +2.22 +13.6 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 27 44.05 297 44.43 43.52 +.11 -16.2 iShBrUSIn s Q USIG 56.47 53.19 79 54.08 299 54.14 53.95 +.13 -3.5siSRus1K N IWB 2.36e 1.5 160.13 134.39 557 160.30 3845 160.40 158.78 +1.51 +7.9siSR2KVal N IWN 1.98e 1.4 137.46 112.29 335 136.84 3004 137.46 134.88 +1.70 +8.8 iShIntTr s Q IGIB 55.35 52.86 277 53.58 2799 53.65 53.45 +.15 -1.9 iShShrtT s Q IGSB 52.81 50.59 1853 52.00 3891 52.05 51.95 +.05 -.5siSR2KGr N IWO 1.36e .6 216.23 162.18 371 216.66 4498 216.99 210.46 +5.39 +16.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 18 131.89 85 131.90 131.24 +.87 -3.0 iShFltRtB N FLOT .32 .6 51.10 50.79 1969 51.02 7794 51.04 50.98 +.03 +.4siShR2K N IWM 1.77e 1.0 171.52 134.14 11894 171.59 72345 171.78 167.83 +3.24 +12.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 120.15 1610 120.27 120.03 +.20 -1.6 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 150 89.72 903 90.20 89.23 +.04 -.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 291 56.49 1799 56.74 56.19 +.36 +2.0siSCorUSGr s Q IUSG .72e 1.2 60.75 48.59 226 60.89 1115 60.94 60.09 +.72 +13.2 iShChina N MCHI .61e 1.0 76.72 57.32 2968 61.21 22384 61.61 59.72 +1.62 -8.0 iShShtTrB Q SHV .03e 110.45 110.18 632 110.42 3760 110.44 110.38 +.03 +.2 iShUSPfd Q PFF 2.13a 5.6 39.05 36.52 2953 37.76 11889 37.77 37.57 +.20 -.8 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 296 72.15 2953 72.22 71.61 +.66 -1.1siSRus3K N IWV 2.47e 1.4 170.96 142.71 126 171.15 616 171.22 169.37 +1.76 +8.2 iSGblMatl N MXI 1.02e 1.5 75.19 62.29 12 66.50 97 66.63 65.54 +1.13 -5.1 iShUtils N IDU 4.54e 3.3 142.50 119.51 11 136.36 113 138.61 135.30 -1.86 +2.6siSUSAMinV N USMV .87e 1.5 56.53 49.52 859 56.41 11696 56.53 56.01 +.18 +6.9siSMrnSCV N JKL 2.98e 1.9 159.20 134.88 4 158.60 18 159.20 156.66 +2.02 +4.2siShMCVal N IJJ 2.16e 1.3 170.41 142.93 47 169.66 326 170.41 167.63 +2.19 +6.0 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 20 49.90 128 50.23 49.53 -.29 +.7 iShTelecm N IYZ .68e 2.3 32.34 26.34 197 29.62 2515 29.68 29.24 +.26 +.7siShTech N IYW 1.20e .6 191.62 143.42 64 191.71 344 191.74 187.06 +3.50 +17.8 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 6 91.35 67 91.86 90.79 +.68 -1.6 iShGblCSt s N KXI 54.58 47.79 10 50.54 254 51.25 50.43 -.46 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 25, 2018

PAGE 43

siShREst N IYR 2.76e 3.3 83.62 71.27 4422 82.51 25539 83.62 81.88 -.65 +1.9 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 10 117.87 27 118.09 116.13 +1.90 +7.8 iSh0-5Tips N STIP 100.84 98.65 62 99.24 327 99.24 99.04 +.23 -.6 iShHmCnst N ITB .09e .2 46.56 33.10 856 37.95 8328 39.00 37.22 +.60 -13.2 iShInds N IYJ 1.65e 1.1 158.32 129.07 31 153.04 112 153.98 152.13 +1.20 +3.8siShAerosp N ITA 1.31e .6 208.48 164.85 95 206.71 1215 208.48 205.04 +1.16 +9.9siShHltcare N IYH 3.01e 1.5 195.77 163.39 45 196.02 321 196.51 194.54 +1.61 +12.5 iShFinSv N IYG 1.21e .9 142.14 110.22 25 137.09 164 137.96 136.17 +.81 +5.1 iShRegBks N IAT .61e 1.2 54.74 41.83 242 52.07 610 53.02 51.91 -.06 +5.6 iShInsur N IAK .82e 1.2 69.95 59.34 3 66.01 20 66.74 65.46 +.18 -.9 iShFincls N IYF 1.45e 1.2 126.54 105.78 33 123.73 358 124.48 123.12 +.27 +3.6 iShBroker N IAI .65e 1.0 70.58 51.86 72 65.02 817 65.45 64.44 -.03 +3.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 380 41.16 1852 41.40 40.00 +1.14 +3.8 iShESGSel N KLD 1.14e 1.0 119.20 101.54 37 118.42 107 118.43 117.25 +.91 +6.6siShCrSPS s N IJR 89.86 66.77 2506 89.77 16178 89.88 87.95 +1.58 +16.9siShMedDev N IHI 1.57e .7 215.02 162.20 56 214.84 506 215.02 209.37 +4.71 +23.8 iShConsGd N IYK 2.43e 2.0 130.93 111.06 13 120.07 85 121.70 119.61 -.90 -5.3siShHltcPrv N IHF .24e .1 194.45 139.65 51 194.92 526 195.01 192.86 +1.70 +24.3 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 259 60.17 1921 60.24 59.28 +1.00 -4.6siShPharm N IHE 3.11e .9 169.29 139.28 23 167.72 147 169.29 166.52 +.10 +8.6 iShBasM N IYM 1.42e 1.4 108.32 89.93 24 100.94 190 101.34 99.45 +1.42 -1.2 iShPeru N EPU .70e 1.9 44.95 36.27 26 37.65 127 37.66 37.05 +.48 -8.1 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 4197 63.56 22573 63.72 62.80 +.97 -3.8 iShOilEq N IEZ .86e 2.4 40.89 29.57 13 35.76 177 35.94 34.19 +1.60 -.4siShDJ US N IYY 2.01e 1.4 144.12 120.99 31 144.25 81 144.33 142.95 +1.33 +8.0 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 67 74.32 546 76.39 70.76 +3.34 +14.4 iShAggrAllo N AOA .98e 1.8 56.94 51.55 50 54.36 223 54.45 53.95 +.54 +.9 iShCrShUS s Q ISTB 50.47 48.89 112 49.14 1089 49.20 49.13 +.02 -1.4 iShEurope N IEV 1.12e 2.5 50.81 43.33 290 45.14 1484 45.22 44.41 +.97 -4.5 iShGroAllo N AOR .81e 1.8 46.77 43.25 57 45.05 383 45.06 44.71 +.37 +.3 iSRusMic N IWC 1.08e 1.0 109.96 83.63 30 108.79 130 108.87 105.83 +2.52 +13.7 iShModAllo N AOM .71e 1.9 39.05 36.94 56 37.89 360 37.95 37.70 +.18 -.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 22 24.77 172 24.82 24.66 +.09 -4.1 iSMsciVal N EFV 1.66e 3.2 59.57 49.69 285 51.17 2560 51.44 50.70 +.51 -7.3siSSCVal N IJS 1.73e 1.0 173.83 132.50 75 172.77 549 173.83 170.21 +2.56 +12.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 28 34.30 172 34.34 34.10 +.20 -1.0 iShEafeGr N EFG 1.37e 1.7 85.81 74.85 257 79.84 677 80.07 78.80 +1.39 -1.1siShSCGrth Q IJT 1.54e .7 206.22 149.20 81 206.36 745 206.55 201.31 +4.17 +21.3 iShiB3-20F s N IBCD 24.82 24.24 1 24.43 12 24.43 24.37 +.05 -.4 iShiB3-23x s N IBCE 24.76 23.38 2 23.76 6 23.78 23.61 +.10 -2.1 iShBd3-23 s N IBDD 26.95 25.50 4 25.82 15 25.89 25.74 +.04 -2.4 iShBd3-20 s N IBDC 26.38 25.81 5 26.00 38 26.03 25.90 +.04 -.3 iStar N STAR 8 12.22 9.75 12318 10.75 20250 11.34 10.06 +.63 -4.9 iStar pfD N STARpD 2.00 7.8 26.12 24.29 3 25.56 14 25.58 25.43 +.14 +.7 iStar pfG N STARpG 1.91 7.6 25.94 24.21 25.12 1 25.25 25.03 -.10 -1.6 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 25.06 9 25.13 25.00 +.02 -.5 IT TchPck A ITP 3 2.45 .75 28 .84 129 .90 .80 +.03 -35.0 ITT Inc N ITT .54 .9 19 63.04 38.66 356 60.20 2557 62.59 59.95 -.92 +12.8 Itus Cp hrs Q ITUS 6.43 .61 122 4.01 511 4.13 3.75 +.15 +69.9 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 166 86.00 1115 86.95 85.15 -.05 +11.0 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 5 27.24 14 27.39 26.70 +.46 -4.0 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 4 27.05 11 27.56 26.81 +.20 -3.7 Icahn Ent Q IEP 7.00f 9.1 32 81.88 49.13 57 77.01 453 79.65 76.34 -2.33 +45.3 IchorHld n Q ICHR 9 35.51 18.76 8215 24.16 10681 24.75 21.42 +2.85 -1.8 Icon PLC Q ICLR 37 149.69 101.22 190 144.49 675 146.45 140.83 +.81 +28.8 IconixBrnd Q ICON 1 5.99 .38 1183 .38 3457 .44 .38 -.06 -70.4 Idacorp N IDA 2.36 2.4 24 100.04 79.59 127 97.80 843 99.28 96.45 -1.11 +7.0 IdealPower Q IPWR 2.94 .62 100 .69 884 .78 .64 +.00 -51.8 Identive lf Q INVE 6.50 2.55 47 6.10 275 6.40 5.96 -.14 +82.6 IderaPh rs Q IDRA 22.96 5.20 418 9.17 2233 9.24 7.71 +.37 -45.7 IDEX N IEX 1.72 1.1 33 154.62 112.63 331 151.50 1428 153.99 150.29 -.62 +14.8 iKangHlth Q KANG 16 21.01 13.15 78 18.90 1693 19.40 18.40 +.33 +19.6 Ikonics Q IKNX 13.03 7.25 10.03 3 11.09 10.03 -.42 +33.4tITW N ITW 4.00f 3.0 25 179.07 134.66 1694 135.55 8566 140.37 134.45 -3.88 -18.8sIllumina Q ILMN 88 341.08 189.34 786 340.60 4561 343.11 323.81 +14.72 +55.9sImageSens Q ISNS 5.92 2.50 92 6.00 302 6.10 5.07 +.90 +103.4 Imax Corp N IMAX 26.70 17.58 820 24.50 3989 25.25 22.30 +2.10 +5.8 Immersn h Q IMMR 6 17.71 5.76 395 11.43 2595 11.76 10.82 +.20 +61.9 ImmuCell Q ICCC 77 9.25 5.26 5 6.97 16 6.97 6.63 +.29 -20.7 ImmuneDs Q IMDZ 11.25 2.80 146 3.35 1125 3.50 3.20 +.10 -14.1 ImunoCll rs A IMUC .55 .17 102 .23 891 .24 .22 +.02 -26.6 ImunoGn Q IMGN 13.41 4.80 2215 9.24 7540 9.73 8.87 +.29 +44.1 Imunmd Q IMMU 27.33 8.39 2330 22.28 7053 23.08 20.73 +1.28 +37.9 Immuron n Q IMRN 16.70 4.63 6 9.75 10 10.13 9.66 +.09 +84.3 Immurn wt Q IMRNW 1.47 .64 1.40 +53.8 Immutep Q IMMP 3.06 1.25 43 2.52 96 2.59 2.43 -.04 +60.5 ImpacMtg A IMH 3 13.85 7.18 39 7.49 87 7.95 7.35 -.01 -26.3 ImpOil g A IMO .57 1.8 64 34.29 25.91 225 32.08 919 32.41 30.94 +1.12 +2.9 Imperva Q IMPV 57.65 37.17 576 47.20 1247 47.45 45.20 +1.80 +18.9 Impinj n Q PI 41.97 9.95 138 20.41 718 20.80 18.97 +1.22 -9.4sImprimisP Q IMMY 3.39 1.35 156 3.15 1372 3.39 2.90 +.12 +85.3 IncOpR A IOR 27 14.25 8.51 2 12.25 6 13.33 12.25 -.95 +10.5 Incyte Q INCY 140.11 60.23 1936 70.08 8659 70.81 68.30 +1.28 -26.0 IndCDrillg N ICD 5.48 2.72 170 4.29 1485 4.50 3.79 +.50 +7.8 IndepHld N IHC .25f .7 15 39.85 20.53 5 36.15 33 36.50 35.35 -.30 +31.7 IndepRT N IRT .78a 7.6 21 10.63 8.26 261 10.30 2469 10.37 10.20 -.01 +2.1 IndBkMA Q INDB 1.52 1.7 24 95.00 66.30 32 90.35 316 91.50 89.20 +.20 +29.3 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 90 25.15 475 25.65 24.75 +.10 +12.5 IndepBkTX Q IBTX .56 .8 19 79.00 51.71 175 70.50 571 71.00 68.70 +1.20 +4.3 IndiaFd N IFN 1.82e 1.8 28.74 23.71 60 25.25 362 25.35 24.76 +.47 -3.3 IndiaGCap A IGC 1.63 .30 8504 .71 17658 .77 .38 +.30 -29.0tIndoTel s N TLK .67 36.19 22.16 331 22.61 1596 23.41 22.16 -.55 -29.8 IndusAcq n Q INDU 11.74 9.65 9.95 26 9.95 9.91 +.04 +2.1 IndusAc un Q INDUU 11.00 9.95 10.58 +5.3 IndSvAm lf Q IDSA 2.70 1.45 3 2.25 34 2.30 2.15 +.03 +37.2sIndLogis n Q ILPT .60e 77 24.70 17.21 29 23.99 951 24.70 23.85 -.05 +2.7 IndBach N IBA .87e 1.5 67.61 53.00 22 57.35 54 58.90 57.04 -.30 +.1 Infinera Q INFN 12.39 6.10 856 9.11 5338 9.16 8.60 +.38 +43.9 InfinityPh Q INFI 3.75 .93 217 2.04 890 2.06 1.86 +.04 +.5 InflaRx n Q IFRX 68 42.83 14.47 7 31.49 36 31.49 28.16 +1.34 +50.3 InfoSvcs Q III .20f 4.7 6 4.63 3.57 146 4.30 325 4.35 4.15 +.06 +3.1 Infosys N INFY .40e 1.9 18 21.14 13.88 3844 20.30 26259 20.78 20.18 -.78 +25.2 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 101 20.71 588 21.33 20.47 -.37 +11.5sInfrEnAlt Q IEA 10.86 8.25 137 10.48 470 11.27 9.80 +.47 +5.7 InfuSystem A INFU 3.60 1.75 47 3.10 87 3.25 2.90 -.15 +34.8sIngerRd N IR 2.12f 2.1 23 101.53 79.63 689 99.59 6219 101.53 98.80 -.22 +11.7 Ingevity N NGVT 101.67 55.41 165 100.42 827 101.35 98.34 +1.86 +42.5sInglesMk h Q IMKTA .66 1.8 16 37.35 20.75 73 36.35 548 37.35 32.80 +2.45 +5.1 Ingredion N INGR 2.40 2.4 14 146.28 95.01 310 101.79 2173 102.43 100.12 +.05 -27.2 InnerWkgs Q INWK 21 12.03 5.90 285 7.50 1637 7.76 7.35 +.05 -25.2 Innodata Q INOD 1.65 .88 22 1.27 116 1.30 1.21 +.05 -6.6 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 67 44.39 282 44.94 42.93 +.57 -5.0 Innospec Q IOSP .88f 1.1 31 83.20 54.10 100 77.80 430 78.40 75.55 +1.85 +10.2 InnovBio rs Q INNT 50.50 3.43 178 5.04 1538 5.40 4.76 -.04 -17.4sInnovInd n N IIPR 1.00 2.5 39.75 16.35 167 40.74 664 41.00 35.00 +6.00 +26.1 InnoInd pfA N IIPRpA 29.15 25.50 7 28.56 15 28.88 28.00 -.19 +2.2 InnovSolu Q ISSC 9 3.82 2.46 9 2.71 127 2.83 2.50 +.11 -7.8 Innoviva Q INVA 1.00 7.1 14 17.99 11.47 665 14.12 3948 14.60 13.91 +.13 -.5 Innsuites A IHT .01 .6 3.70 1.23 20 1.62 94 1.70 1.43 -.06 -7.4sInogen Q INGN 243.31 91.80 127 246.04 749 247.96 227.06 +13.39 +106.6 Inovalon n Q INOV .12p 17.80 8.90 216 11.80 1523 12.18 11.45 +.25 -21.3 InovioPhm Q INO 7.00 3.64 823 5.06 5199 5.09 4.30 +.63 +22.5 Inphi N IPHI 21 44.25 23.65 513 34.66 1950 34.96 32.46 +1.81 -5.3 Inpixon rs Q INPX 18.30 .10 825 .13 4522 .14 .12 -.01 -98.0sInseegoCp Q INSG 3.33 1.06 869 3.06 5450 3.33 2.48 +.54 +90.1sInsightEnt Q NSIT 20 55.41 32.11 245 56.23 801 56.35 53.87 +2.17 +46.9 InsightS n N INSI .80 4.2 21.10 18.03 12 19.26 137 20.50 18.68 +.16 -3.2 Insignia s Q ISIG .70e 2.40 .98 21 2.03 191 2.15 1.95 +.01 +70.6 Insmed Q INSM 33.94 11.85 361 21.34 3134 21.84 20.09 +.35 -31.6sInsperity s N NSP 38 116.25 39.25 266 115.35 1417 116.45 111.30 +2.80 +101.1 InsprMed n N INSP 55.40 22.50 106 52.96 641 53.99 49.39 +.82 +112.0 InspMD rs A NSPR .58 .12 .16 +21.1 InspEnt Q INSE 14.00 4.40 23 7.10 74 7.95 7.00 +.10 -27.6tInstlldBPd N IBP 25 79.40 45.05 333 47.10 1597 49.40 45.05 -2.25 -38.0 Insteel Q IIIN .12a .3 25 43.78 23.50 103 40.01 915 41.05 39.10 -.57 +41.3 Instructre n N INST 49.18 28.95 241 39.10 1222 39.15 36.95 +1.20 +18.1 Insulet Q PODD 102.89 54.55 826 94.07 3002 95.95 87.86 +5.77 +36.3 InsysTher s Q INSY 14.00 4.10 416 8.06 2126 8.27 7.32 +.33 -16.2tIntecPhm n Q NTEC 9.80 3.70 163 3.80 540 4.11 3.70 -.25 -26.2sIntegerHl N ITGR 77.60 42.50 234 77.00 1249 77.60 71.60 +5.55 +70.0 IntegLfSc s Q IART 67 67.50 41.51 345 59.22 2654 60.23 57.90 +.25 +23.7sIntgDv Q IDTI 39 37.92 23.07 716 37.67 5104 37.92 35.65 +1.72 +26.7 IntegMed n Q IMTE 44.00 1.85 1 12.34 9 13.44 11.01 +.08 +119.2 Intel Q INTC 1.20 2.5 18 57.60 34.38 17910 47.66 122854 47.89 46.19 +.56 +3.2 Intellia n Q NTLA 35.99 15.25 326 28.74 1935 29.82 27.26 +.87 +49.5 Intellichk A IDN 3.18 1.50 26 1.97 174 2.20 1.95 -.09 -23.0sIntellgSys A INS 14.98 3.62 20 14.50 159 14.98 12.40 +.85 +218.0tIntelliph Q IPCI 2 1.25 .23 354 .24 1332 .29 .23 -.04 -70.5 Intelsat N I 25.21 2.44 1573 23.89 7033 24.90 22.25 +1.41 +604.7sIntParfum Q IPAR .84 1.3 43 67.50 37.70 68 66.25 431 67.50 64.20 +2.00 +52.5 InterXion N INXN 67.19 48.89 219 64.42 1549 64.94 63.08 +.99 +9.3 InteractB Q IBKR .40 .7 40 80.32 39.70 837 61.08 4271 62.57 59.98 -.12 +3.2 InterceptP Q ICPT 121.92 51.05 219 108.45 1971 109.25 102.47 +5.03 +85.6 IntcntlExc s N ICE .88e 1.2 17 77.22 63.93 3120 73.19 12911 74.44 72.52 -.86 +3.7 IntCtlHtls N IHG 69.23 49.03 208 61.65 901 61.95 60.79 +.37 -2.9 InterDig Q IDCC 1.40 1.7 14 85.85 68.18 211 82.70 1347 82.85 81.15 +1.30 +8.6 Interface Q TILE .26 1.1 24 26.25 18.60 268 23.40 1181 23.70 22.85 +.50 -7.0 Intergroup Q INTG 31.00 21.30 28.40 1 28.80 27.55 -.60 +19.1 IntlnkEl n Q LINK 9.00 2.50 2 3.57 34 3.90 3.56 -.23 -31.6 Intermolec Q IMI 1.98 .86 55 1.40 564 1.42 1.23 +.05 +2.2 Internap rs Q INAP 22.36 8.88 135 13.78 1464 13.87 12.75 +.03 -12.3sIntlBcsh Q IBOC .66 1.4 18 47.35 33.85 112 46.60 584 47.35 45.90 +.20 +17.4 IBM N IBM 6.28f 4.3 11 171.13 137.45 2727 146.04 13735 147.16 144.75 -.02 -4.8 IntFlav N IFF 2.92f 2.2 36 157.40 122.11 266 131.71 2179 134.51 130.08 -.45 -13.7 IntlGmeT n N IGT .80 3.7 31.00 19.57 1635 21.61 11184 21.94 19.94 +1.44 -18.5 IntMonEx n Q IMXI 11.99 9.12 7 9.53 70 10.05 9.25 -.14 -3.9 IntPap N IP 1.90 3.7 17 66.94 50.00 1508 51.83 9353 52.49 51.14 -.14 -10.5 IntlSeaw n N INSW 24.78 15.23 62 21.12 384 21.25 19.23 +1.75 +14.4 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 94 44.10 331 44.90 43.90 -.15 +10.7 IntTower g A THM .78 .29 96 .47 358 .49 .45 -.00 +10.2 IntrntGold Q IGLD 10.91 2.17 17 2.88 64 3.00 2.25 +.50 -65.9 IntrntInitJ Q IIJI .12e 1.2 12.50 8.57 16 10.42 52 10.44 9.65 +.87 +14.4 IntrpDia rs Q IDXG 1 1.80 .77 4352 1.35 6615 1.39 1.02 +.33 +32.4 Interpublic N IPG .84 3.7 15 26.01 18.30 1963 22.88 16419 22.95 22.32 +.51 +13.5 IntersENT Q XENT 42.95 25.15 224 27.90 1315 28.30 26.45 +1.65 -13.9tIntersectns Q INTX 3.68 1.29 25 1.60 360 1.75 1.29 +.26 -29.2 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 4 25.27 16 25.27 25.00 +.30 -.8 inTestCorp A INTT 15 10.25 5.75 35 8.65 255 9.30 8.45 -.30 Intevac Q IVAC 9.35 4.50 162 5.63 2200 6.10 5.05 +.60 -17.9 IntraCellu Q ITCI 25.82 10.82 244 21.30 1173 21.63 18.74 +2.22 +47.1 IntPotash N IPI 5.31 3.12 497 3.40 2968 3.42 3.25 +.11 -28.6 Intrexon N XON 20.67 10.26 713 15.16 8406 15.41 14.25 +.80 +31.6 IntriCon Q IIN 69.50 8.05 166 66.95 1262 67.80 60.35 +4.25 +238.1 Intuit Q INTU 1.88f .9 48 219.46 133.60 2736 216.63 11634 217.36 207.07 +8.74 +37.3sIntSurg s Q ISRG 79 541.88 324.81 392 541.52 2304 542.13 518.82 +16.60 +48.4 Inuvo A INUV 1.24 .50 27 .65 126 .67 .62 +.00 -19.4 Invacare N IVC .05 .3 20.00 13.13 469 15.20 1766 16.35 15.10 -.60 -9.8 Invesco24 n N IHTA 10.33 8.28 11 9.75 107 9.85 9.36 +.29 -5.4 InvHiIn23 n N IHIT 10.32 9.53 34 9.95 169 10.00 9.92 +.05 +1.6 InvAdvMu2 A VKI .78 7.2 11.86 10.33 50 10.81 478 10.84 10.68 +.10 -5.0 InBLDR As Q ADRA .72e 2.2 37.70 31.68 0 32.50 1 32.75 32.50 +.21 -5.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.80 4 22.56 135 22.61 22.25 +.27 -4.1 InBLDR Em Q ADRE .60e 1.5 48.92 39.45 5 40.38 150 40.90 40.00 +.11 -6.4 InBLDR Eu Q ADRU .78e 3.6 24.65 21.15 0 21.91 10 21.91 21.47 +.45 -4.3 Inv Bond N VBF .83a 4.6 20.18 17.47 10 17.94 112 17.99 17.75 +.09 -9.8 InvCAVal N VCV .79 6.6 13.20 11.53 125 11.93 485 12.19 11.90 -.21 -5.2 InvDynCrd N VTA .90 7.9 12.01 11.33 146 11.46 561 11.54 11.45 -2.1 In SCMatII Q PSCM .41e .7 55.75 43.78 1 55.19 23 55.39 54.34 +.85 +5.5 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 2 56.15 21 56.67 56.00 -.14 +6.3 InOpYCmd Q PDBC 19.43 16.02 1345 17.97 4610 18.09 17.51 +.42 +3.0 InvMltStr Q LALT 23.50 19.26 21.85 1 21.85 21.74 +.12 +2.8 InvGDrChi Q PGJ .20e .5 50.87 37.90 14 39.86 148 40.83 39.70 +.53 -11.1 InvDivAch Q PFM .50e 1.8 27.77 24.05 10 27.20 63 27.26 27.09 +.09 +2.8 InvHiYlDv Q PEY .54 3.0 18.61 16.52 109 18.09 538 18.16 18.01 -.05 +1.6 InvIntlDiv Q PID .65e 4.1 17.38 15.28 60 15.97 470 16.03 15.87 +.11 -3.4 PowShMkt N PWC .97e 1.0 103.21 86.17 101.61 +6.7 InvNsdMo Q DWAQ .06e .1 117.50 92.40 1 116.08 12 116.18 111.95 +4.24 +13.1 PwSPharm N PJP 3.84e 4.1 71.42 59.82 65.41 +1.9 PwSSemi N PSI .04e .1 58.15 43.04 56.34 +11.6 InvUtils Q PUI .63e 2.2 29.97 23.64 1 28.94 12 29.30 28.76 -.31 +4.0 InvWtrRs Q PHO .18e .6 31.94 26.50 18 31.50 125 31.85 31.34 +.05 +4.1 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 -1.5 InvBuybk Q PKW .52e .9 63.49 52.75 65 60.51 193 60.95 60.07 +.51 +2.5 InvNasIntn Q PNQI 147.75 104.05 21 136.77 128 136.81 132.02 +4.32 +18.2sInvSmMid Q PRFZ 1.30e .9 145.41 113.90 21 145.42 146 145.55 142.53 +2.69 +12.0 InvBasMat Q PYZ .61e .9 75.26 60.43 2 69.36 19 69.66 68.41 +.92 -1.8sInv CnsCyc Q PEZ .30e .5 60.17 44.22 2 59.25 42 60.17 57.46 +2.02 +17.8sInvTechM Q PTF .26e .4 65.80 46.22 10 66.59 21 66.59 63.19 +3.36 +26.4sInvDWA M Q PDP .11e .2 58.52 47.00 37 58.69 355 58.73 57.50 +1.20 +13.7 InvInds Q PRN .19e .3 64.86 53.77 1 64.36 28 64.47 63.53 +.91 +5.6 InvHlthcr Q PTH 94.93 60.27 14 93.51 218 93.51 89.05 +3.92 +29.7 Inv Fincl Q PFI .14e .4 37.29 30.63 2 35.49 11 35.80 35.30 -.03 +1.1 InvEngy Q PXI .69e 1.6 46.64 30.12 8 43.30 51 43.53 40.44 +2.75 +9.7 InvCnsStp Q PSL .67e .9 72.79 60.18 5 72.40 45 72.53 71.81 +.66 +11.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 8 31.85 53 31.85 31.63 +.21 -2.9sInSC InfoII Q PSCT .08e .1 87.88 71.36 18 88.01 68 88.25 85.59 +2.56 +15.1sInSC Ind II Q PSCI .40e .5 75.81 52.92 21 74.86 137 75.81 73.77 +.92 +16.0sInSC HCrII Q PSCH 141.39 84.36 120 141.35 655 141.64 136.60 +3.50 +43.5sInSC FinII Q PSCF .97e 1.5 60.55 48.65 11 60.20 75 60.55 59.69 +.39 +10.5 InSC EgyII Q PSCE .14e .8 18.77 11.37 26 16.60 153 16.75 15.73 +.78 +7.8sInSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 9 85.58 55 87.16 84.71 +.70 +14.4sInSC CnDsII Q PSCD .35e .5 72.14 50.36 13 71.49 30 72.14 70.02 +1.64 +16.9 PS EmgInf N PXR .50e 1.4 41.00 35.16 36.29 -2.2 PS TrCol n N CLTL 106.03 105.27 105.89 +.6 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.54 3 24.65 24.48 -.12 -1.4 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 4 59.59 44 60.67 59.13 +.08 +6.4sInP&CInsII Q KBWP .69e 1.0 64.12 52.71 1 63.55 9 64.12 63.00 +.28 +7.0 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 49 35.45 439 35.76 35.32 -.30 +.1 PS VarPfd N VRP 1.20 4.8 26.15 24.83 24.88 -3.0 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 31 23.55 186 23.67 23.40 -.3 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 642 57.00 1223 57.85 56.77 +.10 +3.6 InIntByb II Q IPKW .29e .8 40.14 33.67 44 34.71 202 35.08 34.47 -.15 -7.6 InGlbWtII Q PIO .34e 1.3 27.16 23.64 19 25.45 82 25.64 25.28 +.10 -2.3 InGlGoldII Q PSAU .10e .6 21.85 15.03 17 15.72 81 15.83 15.28 +.34 -20.0 InGlbAgrII Q PAGG .74e 2.7 28.90 24.88 1 27.10 15 27.16 26.81 +.42 -1.0 In IntlLB II Q IDLB 32.01 28.30 4 29.17 10 29.27 28.77 +.51 -3.2sInDWATcR II Q DWTR 31.46 25.02 21 31.76 41 31.76 30.60 +1.28 +12.4 InTactII Q DWIN 1.18 4.6 27.77 24.71 16 25.48 110 25.57 25.38 -.06 -5.2sIn SmCMoII Q DWAS .07e .1 57.48 41.94 46 57.79 177 57.89 55.31 +2.12 +18.6sInDWA MoII Q DWLV 33.76 32.05 3 33.79 17 33.84 33.11 +.66 +.9 InEmMomII Q PIE .12e .6 22.22 18.01 74 18.98 439 18.98 18.37 +.62 -7.6 InDevMoII Q PIZ .26e .9 29.70 26.03 25 28.09 125 28.10 27.64 +.52 +1.7 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 31 13.61 60 13.69 13.60 -.01 -7.5 Invsco iim N IIM .84 5.9 15.30 13.64 127 14.33 520 14.33 14.18 +.15 -3.8tInvesco N IVZ 1.16 4.8 10 38.43 24.13 2390 24.14 18548 24.99 24.12 -.34 -33.9 InvMtgCap N IVR 1.68 10.4 6 18.86 15.15 545 16.16 2526 16.38 16.08 -.04 -9.4 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 6 25.30 20 25.40 25.18 +.11 +1.1 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 3 26.24 25 26.31 26.02 +.18 +1.9 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 14 25.16 114 25.23 24.99 +.16 +.7 Invsco oia N OIA .39 5.0 8.25 7.34 76 7.87 263 7.92 7.79 +.03 -1.6 InvMuOpTr N VMO .88 7.4 13.37 11.52 107 11.89 518 11.90 11.79 +.12 -4.1 InvMuniTr N VKQ .82 6.9 13.03 11.51 103 11.88 559 11.97 11.83 +.03 -5.0 InvPAVal N VPV .79 6.5 12.58 11.54 39 12.08 204 12.10 12.02 -.6 Invsco iqi N IQI .76 6.3 13.04 11.70 95 12.00 440 12.03 11.93 +.01 -4.1 InvSrInco N VVR .31 7.2 4.50 4.26 1170 4.32 3241 4.35 4.29 +.03 -1.6 InvTrIG N VGM .88 7.3 13.80 12.02 181 12.13 733 12.23 12.11 +.02 -8.0 InvTrNY N VTN .85 6.7 14.00 12.61 48 12.68 337 12.74 12.64 +.00 -7.6 Investar Q ISTR .16f .6 27 29.90 20.35 13 28.20 143 28.40 26.35 +1.35 +17.2 InvTech N ITG .28 1.3 23.96 17.63 106 21.83 877 22.36 21.58 -.24 +13.4 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 917 12.83 7222 13.12 12.82 -.07 -7.6 InvRlEst N IRET .28 5.1 6 5.99 4.05 142 5.49 1691 5.56 5.42 +.06 +10.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 1 24.58 5 24.70 24.40 -.12 -5.5 InvTitl Q ITIC 1.60a .8 15 221.88 162.67 3 196.24 12 199.68 195.17 -3.17 -1.1sInvitae n N NVTA 12.00 4.35 1732 12.56 6547 12.75 10.18 +2.35 +38.3 InvitHm n N INVH .44 1.9 24.30 20.25 1406 23.24 9565 23.41 22.83 +.04 -1.4 Invuity n Q IVTY 9.55 2.35 347 3.95 631 4.05 3.40 +.30 -36.3 IonisPhm Q IONS 65.51 39.07 2031 49.80 7132 53.77 49.31 -1.04 -1.0 IovanceTh Q IOVA 19.90 4.55 1819 15.98 5795 16.95 14.20 +1.08 +99.7 iPBetaCmd N BCM 32.00 25.55 4 28.96 12 29.09 28.53 +.44 -1.0 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 21.88 14.03 0 21.02 1 21.28 20.08 +.60 +18.7 iPathLong A SFLA 214.83 iPTr5yBear Q DFVS 37.18 27.88 35.30 8 35.88 35.18 +.28 +11.4 iRadimed Q IRMD 30.60 9.25 116 29.30 489 29.50 28.50 -.15 +93.4 Iridex Q IRIX 10.98 4.28 6 8.42 41 8.88 8.00 +.32 +10.5sIridiumCm Q IRDM 25 21.25 9.68 877 20.85 5049 21.25 20.15 +.50 +76.7 Iridium pfB Q IRDMB 16.88 2.4 690.00 348.00 0 690.00 23 +71.6 IronMtn N IRM 2.20 6.1 31 41.52 30.78 872 35.90 4576 36.80 35.81 -.58 -4.9 IronwdPh Q IRWD 21.20 12.89 641 18.58 3104 18.66 18.06 +.30 +23.9 iShItaly rs N EWI 34.45 26.58 423 27.78 3452 27.85 26.97 +.90 -8.7 iShJapan rs N EWJ 64.71 54.04 4424 57.61 22724 57.83 57.30 +.42 -3.9 iSMlasia rs N EWM 36.56 30.46 649 33.07 3283 33.11 32.31 +.71 +.3 iShSing rs N EWS 28.35 23.23 414 23.99 2565 24.11 23.67 +.25 -7.5 iSTaiwn rs N EWT 39.36 35.01 4641 37.18 22788 37.23 36.44 +.65 +2.7 iSh UK rs N EWU 38.05 32.89 1087 33.83 5321 34.09 33.60 +.32 -5.6 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 75 49.80 544 49.80 49.74 +.05 -.9 iShCmdOpT N CMDT 41.95 35.02 35.09 7 35.49 35.09 -.19 -5.6 iShCvBd N ICVT .67e 60.09 52.59 19 59.53 92 59.53 57.81 +1.57 +8.0 iShCorEM N IEMG .95e 1.8 62.70 49.83 7850 52.39 46381 52.43 51.05 +1.28 -7.9 iSh 10 Cp n N LLQD 51.31 46.31 47.68 1 47.82 47.68 +.32 -7.0 iSh 5-10Cp n N MLQD 49.96 47.08 48.08 10 48.08 48.08 +.22 -2.7siShRUT P n Q AMCA .26e 28.62 24.45 0 28.45 43 28.62 28.45 +.23 +4.0 iSh USD n Q SUSC 25.49 24.01 24.45 29 24.48 24.39 +.06 -4.0 iShColomC N ICOL .43e 3.0 16.51 13.45 0 14.42 18 14.49 14.07 +.32 -.1 iShEnhBd n N IGEB 50.77 47.60 12 48.53 35 48.55 48.43 +.14 -3.5 iSh 1-5Yr n Q SUSB 25.26 24.46 9 24.64 60 24.66 24.57 +.02 -1.3 iShDefBd n N HYDB 51.43 48.94 1 49.73 3 49.74 49.58 +.18 -1.9 iShFSIntSC N ISCF .12p 34.73 29.39 12 31.35 447 31.38 30.64 +.63 -3.4siShRs2500 n N SMMD 47.88 38.87 1 48.03 11 48.03 47.22 +.81 +10.0 iShFacSIntl N INTF .17p 31.21 26.73 120 27.62 644 27.72 27.31 +.39 -4.3tiShArgGl n N AGT 32.94 22.13 1 23.14 17 23.21 22.13 +.86 -23.3 iShFS USA N LRGF .19e 33.93 28.60 108 33.76 717 33.79 33.43 +.38 +6.2siShFSUsaSC N SMLF .23e 44.86 34.91 24 44.71 190 44.86 43.94 +.84 +13.1 iShFacSGbl N ACWF .11p 34.07 27.52 21 30.70 48 30.75 30.22 +.47 +.1 iSh iBd23 n N IBML 25.96 24.64 5 25.04 73 25.08 24.99 +.01 -.7 iSh IntDv n N IDEV 62.47 54.49 12 56.34 91 56.56 55.79 +.77 -3.7 iShMgRE rs N REM 47.64 39.80 107 44.94 652 45.20 44.86 +.04 -.6 iShExpoTc Q XT .14p 38.52 32.24 84 38.40 586 38.42 37.53 +.84 +8.4 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 341 46.99 4252 46.99 46.82 +.16 -.3 iShDvlValu N IVLU 28.44 24.22 22 24.89 1325 25.04 24.59 +.29 -5.8 iSh 3-10yr n N IMTB 50.17 47.14 3 48.21 25 48.30 48.00 +.08 -3.0 iShSaudi N KSA 31.99 24.69 60 29.71 207 29.94 29.43 +.26 +13.5siSh USA Op Q ESGU .92e 1.5 63.14 53.50 12 63.23 61 63.27 62.63 +.60 +8.4siSh MinVl n N SMMV 32.83 27.25 5 32.80 47 32.85 32.41 +.30 +12.4 iShHYlexOG Q HYXE 52.10 49.68 50.62 0 50.63 50.62 +.12 -.9 iShIntDevM N IMTM .30p 33.00 28.66 19 29.74 212 29.88 29.20 +.56 -2.5 iShIntDevQ N IQLT .55p 31.40 27.91 15 29.39 56 29.41 28.98 +.44 -.9 iShLwCarb N CRBN .94p 125.97 108.50 4 118.97 28 119.03 117.69 +1.42 +1.8 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 8 26.48 60 26.51 26.39 +.08 -2.4 iShDvlSize N ISZE 29.72 26.46 1 27.07 1 27.07 27.07 +.57 -4.4 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 12 25.68 900 25.70 25.10 +.60 -3.1 iShMsciChA A CNYA 35.68 24.62 11 25.89 96 25.96 25.28 +.46 -19.2 iSh ESG Opt Q ESGD 72.49 63.39 39 65.49 279 65.74 64.77 +.92 -3.5 iSh IntDvGr N IGRO 62.04 53.84 3 56.28 19 56.69 55.30 +1.01 -5.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.86 2 57.79 17 58.15 57.28 +.37 -2.3 iShMultiTc N TCHF 43.69 35.45 42.73 +10.2 iShiB20Mun N IBMI .24 .9 25.44 25.18 21 25.39 149 25.42 25.36 +.01 +.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 17 91.71 213 91.75 91.43 +.24 +1.0siShCHAust N HAUD 1.81p 25.31 22.42 24.79 0 25.31 24.79 -.48 +1.2 iShCTotBd s Q IUSB 51.49 48.94 65 49.60 537 49.60 49.52 +.12 -2.5 iShCDivGr N DGRO .65e 1.8 37.22 31.20 389 36.88 2611 36.97 36.66 +.15 +6.0 iShCHEmu N HEZU .64e 1.7 31.62 28.32 482 29.93 1865 29.95 29.61 +.45 +.4 iShGblReit N REET .94e 3.6 26.68 23.40 66 26.20 615 26.47 26.06 -.14 +.4 iSh AdapJp N DEWJ .18p 31.33 26.25 28.42 0 28.44 28.42 +.10 -4.4 iSh AdapC N DEFA .48p 30.45 27.32 28.37 0 28.37 28.37 +.31 -3.5 iSh AdapEu N DEZU .56p 30.64 27.57 0 28.11 0 -2.3 iShCoreInt N IAGG 53.61 51.56 47 52.56 346 52.71 52.50 +.05 +1.0 iShCorePac N IPAC 1.06e 1.8 63.99 55.31 45 57.41 236 57.60 57.08 +.28 -3.7 iShCHGer Q HEWG .68e 1.7 30.35 26.39 52 27.69 494 27.70 27.46 +.41 -3.5 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 14 96.49 57 96.78 96.36 -.21 -.9 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.93 0 26.93 26.93 +.07 +2.0 iShJpMinV N JPMV .70e 1.1 72.41 63.47 1 66.44 6 66.44 66.08 +.07 -2.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 2 25.13 27 25.19 24.81 +.47 -.9 iShCorEur N IEUR 1.18e 2.4 53.97 46.21 109 48.22 1226 48.26 47.22 +1.11 -3.9 iShxJMinV N AXJV .84p 38.95 34.10 3 35.75 38 35.75 34.85 +.88 -1.7 iSh2022Mu N IBMK .09e 26.37 25.24 7 25.60 86 25.62 25.56 +.03 -.3 iSh UAE Q UAE .63e 4.0 18.08 14.87 1 15.79 14 15.79 15.55 +.26 -6.0 iShEm exCh N EMXC 58.49 47.58 0 49.63 3 49.63 48.68 +1.17 -8.0 iSh Qatar Q QAT .66e 3.8 18.38 13.01 12 17.49 32 17.63 17.27 +.26 +8.0 iShYdOpBd N BYLD .75 3.1 26.66 24.00 8 24.28 37 24.31 24.23 +.07 -2.9 iSh2021Mu N IBMJ .07e 26.08 25.19 23 25.48 111 25.50 25.42 +.06 +.2 iShRussia rs N ERUS 39.23 30.15 733 31.80 1907 32.15 30.89 +.02 -5.1 iSCHeafe N HEFA .70e 1.6 30.88 27.65 597 29.51 1680 29.55 29.37 +.23 -.6 iShCHMex N HEWW 1.41p 21.67 18.16 19.70 0 19.71 19.69 +.31 -1.5 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.87 12 26.05 25.86 -.09 -2.1 iShCHSpain N HEWP .31p 23.70 20.85 3 21.54 7 21.59 21.34 +.28 -2.8 iShHEmBd N EMBH .30e 27.04 25.12 0 25.25 3 25.26 25.15 -.03 -4.9 iShCHItaly N HEWI .55p 19.17 15.95 0 16.22 1 16.29 16.13 +.27 -3.6 iShShMMu N MEAR .27e 50.18 49.61 17 49.99 41 50.05 49.86 -.01 +.4 iSCHEafSC N HSCZ .19p 32.36 28.38 40 31.00 408 31.04 30.53 +.42 +.1 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.10 1 26.50 19 26.57 26.33 +.24 -1.4 iShGbMM rs N PICK 37.91 29.73 372 30.92 686 31.02 30.36 +.53 -10.7 iShCmdSel Q COMT 1.89e 5.0 40.62 32.87 81 38.08 358 38.25 37.41 +.69 +4.8 iShGblGld rs Q RING 20.84 14.05 104 14.71 1051 14.92 14.23 +.27 -21.8 iShTrFRBd N TFLO .07e .1 50.85 50.12 43 50.31 256 50.31 50.26 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 1 24.25 13 24.30 24.19 +.07 -.3 iSh ESG s N ESGE 37.04 16.92 29 33.85 217 33.87 33.02 +.79 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.69 -1.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 48 50.18 519 50.22 50.15 +.03 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 204 32.00 1977 32.06 31.60 +.38 -4.0 iShFacEmg N EMGF .13p 53.84 42.53 92 44.29 418 44.54 43.36 +1.05 -10.5 iSh iBd26 n N IBDR 24.92 22.99 19 23.50 113 23.61 23.47 +.04 -4.2 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 51 25.13 208 25.13 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 93 25.07 671 25.09 25.04 +.02 -.9 iSiBd12-19 s N IBDK .37e 25.08 24.70 89 24.81 653 24.86 24.78 +.01 -.2 iSiBd12-23 s N IBDO .56e 25.55 24.13 66 24.45 412 24.48 24.40 +.04 -2.5 iSiBd12-22 s N IBDN .55e 25.42 24.19 44 24.46 389 24.49 24.41 +.07 -2.1 iSiBd12-25 s N IBDQ .64e 25.37 23.60 18 24.18 201 24.21 24.08 +.06 -3.4 iSiBd12-24 s N IBDP .63e 25.44 23.86 22 24.26 206 24.35 24.21 +.03 -3.2 iSiBd12-21 s N IBDM .47e 25.19 24.27 88 24.42 654 24.46 24.39 +.01 -1.5 IsoRay A ISR 1.22 .36 283 .52 2006 .58 .50 -.05 +29.6sIsraelChm N ICL .27e 5.0 5.39 3.85 440 5.43 1348 5.44 5.21 +.23 +34.4 Isramco Q ISRL 135.05 92.00 1 120.15 3 122.60 116.20 -1.60 +14.8 IssuerDir A ISDR .20 1.3 53 21.85 12.40 8 15.30 96 16.30 15.20 -.30 -16.6 ItauCorpb N ITCB 2.48e 16.5 73 16.34 10.28 13 15.04 102 15.25 14.06 +.43 +11.9 ItauUnibH N ITUB .58e 5.7 16.98 9.92 10176 10.18 95763 10.85 10.01 -.49 -21.6 Iteris Q ITI 8.17 4.09 80 5.12 356 5.24 4.67 +.34 -26.5 IterumTh n Q ITRM 13.00 8.13 21 10.05 101 10.48 8.62 +1.35 -21.8 Itron Q ITRI 79.95 55.26 291 65.15 1389 65.70 62.25 +2.70 -4.5 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 8 33.50 177 34.00 32.90 +.20 -2.0 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 63 14.42 276 14.47 14.36 +.02 -4.6 IzeaWrldwd Q IZEA 7.85 .80 555 1.47 3755 1.58 1.33 +.01 -67.5J -:J&J Snack Q JJSF 1.80 1.3 22 159.05 124.10 55 143.38 261 146.41 142.36 -1.42 -5.6 JAlexHld n N JAX 35 12.80 8.70 24 12.20 485 12.35 10.80 +1.40 +25.8 JJill n N JILL 4 12.21 4.17 777 5.95 7722 8.44 5.75 -2.34 -23.7 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 343 81.22 1728 81.44 79.15 +1.37 +8.3 JBG Smth n N JBGS .90 2.4 38.91 30.79 242 37.27 1495 37.77 36.70 -.27 +7.3 JD.com Q JD 16 50.68 31.07 12814 31.40 81698 33.60 31.13 -.82 -24.2 JMP Gp27 n N JMPD 25.62 24.11 1 25.22 31 25.44 24.96 +.09 -.3 JMP Grp N JMP .36 6.7 77 5.78 4.92 10 5.39 108 5.53 5.31 -.11 -3.7 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 1 25.57 8 25.62 25.50 +.07 +1.1 JMU Ltd rs Q JMU 10.70 1.03 176 1.33 3655 2.15 1.28 -.31 -73.9 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 23 25.95 178 25.98 25.86 +.05 -4.1 JPMDvsRt N JPGE .96e 1.6 68.02 58.19 5 61.25 30 61.35 60.81 +.50 -2.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 97 57.84 464 57.91 57.12 +.75 -3.7 JPMDvREm N JPEM 1.31p 64.42 52.42 8 54.88 64 54.88 53.51 +1.38 -5.9sJPM DREq N JPUS .26p 74.74 64.82 13 74.62 95 74.74 74.19 +.48 +5.8 JPM DivInt N JPIH 30.68 27.59 30.11 1 30.17 30.11 +.04 +.4 JPMDsfEu N JPEU 64.34 56.99 1 58.84 8 58.89 58.01 +1.07 -2.5 JPM DivEu N JPEH 29.66 26.58 29.52 4 29.52 29.35 +.37 +4.4 JPM Val n N JVAL 27.44 24.90 27.04 1 27.04 27.04 +.66 +3.6sJPM Mom n N JMOM 28.11 24.95 28.11 5 28.11 27.90 +.55 +9.6sJPM MinV n N JMIN 27.24 24.93 27.24 1 27.24 27.24 +.38 +5.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 44

sJPM US Dv N JDIV 26.75 24.18 26.74 1 26.75 26.71 +.20 +.9 JPM DivAlt N JPHF 28.92 24.74 13 24.94 91 25.02 24.83 -.01 -4.7 JPM FutSt n N JPMF 25.34 23.65 24.08 1 24.17 24.08 +.03 -4.3 JPM UlSh n N JPST 51.03 48.88 985 50.24 6532 50.26 50.21 +.02 +.4sJPM SCap n N JPSE 33.17 27.03 4 33.18 70 33.18 32.58 +.63 +11.8 JPM GlB n N JPGB 52.67 47.21 31 50.10 45 50.15 49.86 +.24 -2.1 JPM Evnt n N JPED 26.37 24.55 26.25 4 26.28 26.25 +.17 +4.1 JPM Disc n N JPHY 52.80 49.30 34 50.03 75 50.26 49.94 +.12 -2.4sJPM USMid N JPME 67.92 58.27 6 67.74 83 67.92 67.43 +.50 +6.3 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 8841 114.68 52227 116.39 114.11 -.09 +7.2 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 60 25.21 281 25.43 25.18 -.07 -.6 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.74 34 25.96 180 26.02 25.89 -4.0 JPMAlerian N AMJ 2.29 7.8 30.74 23.17 1289 29.41 6171 29.61 28.81 +.18 +7.1 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 29 26.13 199 26.14 26.00 +.12 -2.0 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 39 26.46 210 26.47 26.26 +.18 -1.9 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 80 26.29 363 26.34 26.25 -2.4 JRJR Ntw A JRJR .70 .10 .13 -29.7 Jabil N JBL .32 1.1 19 31.77 23.70 1397 28.10 5301 28.49 27.76 +.43 +7.0sJackHenry Q JKHY 1.48 .9 36 159.42 98.25 480 158.47 3890 159.42 142.91 +15.23 +35.5 JackInBox Q JACK 1.60 1.8 25 108.55 79.23 545 88.63 2152 90.71 87.89 -1.96 -9.7 JacobsEng N JEC .60 .8 26 73.90 49.31 694 72.78 3538 73.50 71.74 +.92 +10.3 JaggedPk n N JAG 16.55 10.55 1586 12.77 12691 13.53 12.43 -.19 -19.1 JkksPac Q JAKK 3.60 1.95 40 2.48 124 2.50 2.20 +.23 +5.3 Jamba Q JMBA 13.00 7.01 167 12.97 1094 12.99 12.96 -.01 +60.9 JHardie s N JHX .38e 2.4 72 18.79 13.62 14 15.63 64 16.27 15.59 -.50 -11.2 JRiverGrp Q JRVR 1.20a 2.9 28 44.34 32.17 158 41.21 511 41.32 40.49 +.38 +3.0 JanusSmC Q JSML 51.25 32.77 8 45.20 462 45.50 44.31 +.95 +23.0sJanSmMid Q JSMD 46.00 33.66 15 46.15 49 46.34 45.04 +1.14 +18.9sJanLTCar n Q OLD 27.20 21.60 2 27.11 43 27.20 26.76 +.39 +13.2 JanObes n Q SLIM 40.01 27.24 5 38.24 31 38.51 36.62 +1.48 +23.4 JanOrgan n Q ORG 36.00 29.30 1 32.28 9 32.28 31.36 +.76 -6.5 Jan ShDur n N VNLA 50.42 49.94 35 50.16 279 50.18 50.11 +.04 JanusHn n N JHG 1.44f 5.1 41.64 26.95 984 28.17 3174 28.37 27.57 +.27 -26.4 JpnSmCap N JOF .13e 1.2 13.06 10.39 27 10.90 195 10.96 10.81 +.02 -7.7 Jason Inds Q JASN 3.88 1.13 44 2.63 298 2.71 2.35 +.23 +11.0 JazzPhrm Q JAZZ 24 184.00 128.58 501 167.41 2707 176.73 166.34 -6.40 +24.3 JeffrFn N JEF .40 1.7 40 28.30 21.61 1033 23.46 7927 24.24 23.06 +.01 -11.4 JeldWen n N JELD 42.27 23.44 888 24.58 4111 26.80 24.55 -1.62 -37.6 JensynAc wt Q JSYNW .55 .11 69 .41 203 .41 .32 +.04 +9.3 JensynAc un Q JSYNU 11.21 9.01 11.20 1 11.20 11.20 +.20 +3.2 JerashHl n Q JRSH 11.00 5.83 9 6.85 48 7.30 6.85 -.44 -20.3 JernignC n N JCAP 1.40 7.5 11 21.74 15.90 62 18.79 434 18.97 18.56 -.13 -1.2 JetBlue Q JBLU 12 23.08 17.10 3712 18.63 18298 19.46 18.44 -.17 -16.6 JetPay h Q JTPY 4.90 1.60 12 1.70 52 1.75 1.65 -33.1 JewettCm s Q JCTCF 24 8.96 6.50 0 8.76 5 8.95 8.40 -.04 +16.7 Jianpu n N JT 9.49 4.01 77 4.99 300 5.08 4.74 +.28 -23.0 JinkoSolar N JKS 26 30.50 11.47 603 13.12 2508 13.14 12.03 +.89 -45.4 JBeanTch N JBT .40 .4 44 122.65 84.81 103 113.50 458 113.80 110.30 +2.50 +2.4sJHMultLgC N JHML .10p 37.20 31.38 21 37.20 172 37.22 36.89 +.32 +6.9sJH MultMdC N JHMM .08p 36.91 30.55 104 36.57 318 36.91 36.14 +.41 +7.2 JH MultCns N JHMC .07p 33.38 27.21 0 32.94 7 33.10 32.71 +.49 +7.7 JH MultFin N JHMF .08p 39.70 31.54 4 37.92 26 38.31 37.75 +.12 +3.2sJH MultHltC N JHMH .05p 34.94 29.08 1 34.83 21 34.94 34.56 +.24 +11.8 JH MultTch N JHMT .09p 47.62 36.00 5 47.50 19 47.50 46.10 +1.12 +15.7 JH MultEn N JHME 33.93 24.30 4 32.07 9 32.20 31.25 +1.08 +8.1 JH MultMat N JHMA 38.20 30.97 34.22 3 34.61 34.22 +.32 -4.8sJH SmCap n N JHSC 28.88 24.27 11 28.32 22 29.62 28.02 +.36 +8.5 JH MultDev N JHMD 32.58 28.20 7 29.07 19 29.11 28.72 +.44 -4.4sJH MultUt N JHMU 30.52 25.00 13 28.64 32 30.52 28.52 -.46 +4.1 JH MulCnSt N JHMS 28.79 24.55 12 26.99 24 27.08 26.94 -.27 -2.7 JH MultInd N JHMI 37.55 30.65 36.55 5 36.69 36.45 +.48 +4.2 JH HedgEq N HEQ 1.50 9.2 17.90 15.87 18 16.24 191 16.27 15.99 +.11 -6.7tJH TxAdY N HTY 1.28 15.8 9.74 8.27 136 8.12 339 9.13 8.12 -.92 -7.9 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 4809 135.95 35157 137.43 134.00 +1.48 -2.7 JohnContl n N JCI 1.04e 2.7 27 42.60 32.89 3067 39.21 27126 40.33 38.23 +.96 +2.9 JohnsnOut Q JOUT .48 .5 22 107.36 59.13 23 103.88 162 107.12 99.35 +.89 +67.3 JointCorp Q JYNT 9.64 3.71 47 9.00 121 9.14 8.48 +.28 +81.5 JonesEngy N JONE 2.21 .28 820 .33 4176 .41 .31 -.04 -70.5 JonesLL N JLL .82f .5 26 178.75 116.48 171 154.11 1302 155.33 151.88 +.60 +3.5 JounceTh n Q JNCE 29.25 6.56 264 8.31 1534 8.58 7.17 +.82 -34.8 Jumei Intl N JMEI 18 4.20 1.44 582 1.64 2973 1.72 1.61 +.01 -43.8 JnprNtwk N JNPR .72 2.5 16 29.95 23.61 3225 28.58 16279 28.74 27.79 +.84 +.3 Jupai n N JP .40f 2.9 7 29.00 10.34 205 13.69 725 14.46 13.20 -.09 -26.0tJustEngy g N JE .41 1 5.91 2.80 1453 3.03 2979 3.14 2.80 -.05 -29.4 JustEn pfA N JEpA 26.40 21.29 19 22.68 42 23.48 22.10 +.26 -8.8K -:K12 N LRN 15 18.69 12.72 118 17.47 675 17.50 16.86 +.39 +9.9 K2M Grp Q KTWO 24.43 16.44 146 22.55 1334 22.66 20.30 +2.11 +25.3sKAR Auct N KAR 1.40 2.2 22 64.55 43.83 431 63.32 2936 64.55 62.78 +.44 +25.4 KB FnclGp N KB 63.96 43.32 220 46.07 631 46.23 44.82 +.61 -21.3 KB Home N KBH .10 .4 23 38.80 20.68 749 25.09 7304 25.44 23.54 +1.53 -21.5 KBL Merg n Q KBLM 10.69 9.68 10.02 47 10.04 9.99 +.01 +3.2 KBL Mrg rt Q KBLMR .56 .25 .39 1 .40 .31 +.04 +34.5 KBL Mg un Q KBLMU 10.75 9.10 10.50 2 10.52 10.50 -.02 +3.3 KBR Inc N KBR .32 1.5 15 21.70 14.40 530 21.29 3937 21.50 20.61 +.58 +7.4 KBS Fash rs Q KBSF 15.00 1.41 51 3.91 139 4.21 3.80 -.11 -5.7 KCAP Fin Q KCAP .40 12.3 4.00 2.91 49 3.24 209 3.25 3.19 +.02 -5.0 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 0 25.77 1 25.77 25.57 -.21 +1.9 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 1 25.32 21 25.42 25.19 +.08 +.9 KEYW Hld Q KEYW 9.84 4.94 212 8.00 963 8.14 7.49 +.27 +36.3 KKR N KKR 1.31e 5.3 11 25.10 18.05 24.68 +17.2 KKR Inco N KIO 1.50a 8.9 18.63 15.38 63 16.83 295 16.95 16.73 -.01 +4.9 KKR RE n N KREF 1.72e 21.82 18.09 1136 21.29 2965 21.32 20.19 +1.16 +6.4 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 88.44 854 115.44 5657 115.78 110.63 +3.04 +9.9 KLX Q KLXI 27 82.50 45.73 315 73.24 1281 73.30 72.45 +.75 +7.3 KMG Chm N KMG .12 .2 19 79.35 46.37 365 77.20 2231 77.34 76.15 +.30 +16.8 KT Corp N KT 17.18 12.55 334 13.54 2645 13.58 13.29 +.10 -13.3 KVHInd Q KVHI 14.15 9.05 6 12.50 64 12.85 12.45 -.30 +20.8 Kadant N KAI .88f .9 29 114.00 82.70 30 99.40 196 101.00 97.73 +.40 -1.0 Kadmon n N KDMN 5.86 2.16 1365 3.84 4827 3.98 3.29 +.46 +6.1 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 58 109.13 318 109.88 105.79 +2.31 +2.1 Kala Ph n Q KALA 26.75 11.39 613 12.83 3403 14.45 12.14 +.69 -30.6sKalvista rs Q KALV 18.90 5.48 97 15.15 729 18.90 13.10 +2.10 +55.4 Kamada Q KMDA 6.10 4.15 20 5.65 88 5.71 5.40 +.20 +18.9 Kaman N KAMN .80 1.2 32 75.08 47.66 138 65.67 656 67.40 65.05 +.03 +11.6 KandiTech Q KNDI 9.90 3.50 145 4.00 702 4.15 4.00 -.05 -41.2 KCSo pf N KSUp 1.00 3.9 28.91 25.22 1 25.43 2 25.65 25.39 +.02 -6.7sKC Southn N KSU 1.44f 1.3 20 118.55 99.47 1107 113.71 4939 118.55 113.44 -1.65 +8.1 KapStoneP N KS .40 1.2 12 35.01 20.42 825 34.31 4362 34.49 34.29 -.04 +51.2 Karyophm Q KPTI 20.39 8.00 139 18.16 1127 18.45 17.11 +.26 +89.2 KayAnAc n Q KAAC 10.30 9.64 454 10.27 1814 10.28 10.15 -.01 +5.8 KayneAn un Q KAACU 11.18 9.85 1 10.90 2 10.90 10.60 +9.4 KA MLP N KYN 1.80 9.4 20.38 14.38 291 19.22 1143 19.53 19.12 -.05 +.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 7 25.04 37 25.15 25.02 -.14 -.8 KAMidsEn N KMF 1.80m 13.3 15.32 11.36 158 13.56 622 13.67 13.42 +.11 -1.7 KaziaTh rs Q KZIA 6.68 1.63 1 3.54 16 3.64 3.21 -.03 +11.3 KeanGrp n N FRAC 19.83 11.90 1033 13.30 5759 13.95 13.22 +.07 -30.0 KearnyF s Q KRNY .16f 1.1 54 15.60 12.75 208 14.05 1424 14.20 13.65 +.35 -2.8sKellogg N K 2.24f 3.1 18 74.32 56.40 947 72.45 8389 74.32 71.34 -1.18 +6.6 KellySA Q KELYA .30 1.2 14 32.31 21.13 261 26.01 802 26.12 24.76 +.82 -4.6 KelsoTch g A KIQ .03f 6.1 .96 .24 3 .49 254 .53 .44 +.03 -5.0 Kemet N KEM 5 29.85 13.73 1112 25.58 4876 25.72 23.02 +2.58 +69.9 Kemper N KMPR .96 1.2 24 82.53 45.60 247 79.70 937 80.35 77.75 +1.10 +15.7 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 5 25.56 14 25.63 25.45 -.03 -2.0 KemPhm n Q KMPH 8.40 2.50 40 4.70 187 4.83 4.55 -.05 +16.0 Kennamtl N KMT .80 2.0 11 52.52 33.38 346 39.83 3023 40.98 39.39 +.64 -17.7 KennWils N KW .76 3.6 22.28 15.95 441 21.40 3277 21.70 21.15 +.15 +23.3 KenonHld n N KEN 33.22 12.99 16.10 5 16.17 15.40 +1.45 -25.6 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 1 8.00 57 8.35 7.85 -.20 -10.6 KeryxBio Q KERX 8.07 2.93 498 3.37 2878 3.45 3.02 +.31 -27.5 KeurDrPep N KDP 2.32 9.9 5 24.39 13.23 1827 23.39 12624 23.64 22.90 -.24 +51.6 KewnSc Q KEQU .68 2.0 19 38.80 24.56 7 34.35 28 35.05 33.06 +.65 +18.6 KeyEngy N KEG 18.40 8.20 54 13.30 276 13.55 12.70 +.36 +12.8 KeyTrn Q KTCC 15 8.60 6.69 7 7.66 35 7.85 7.50 -.05 +12.3 Keycorp N KEY .48f 2.3 14 22.40 16.28 7607 21.31 41440 21.91 21.27 -.28 +5.7 Keycorp pfI N KEYpI 29.97 26.55 17 28.05 106 28.05 27.38 +.66 -3.0sKeysight N KEYS 50 70.40 39.21 1717 62.89 11183 70.40 59.83 +3.07 +51.2 Kforce Q KFRC .72f 1.7 32 43.51 17.30 153 42.30 776 42.95 41.65 +67.5 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 403 72.79 2632 73.74 72.05 -.21 -2.5 KimballEl Q KE 20 22.45 15.75 29 19.90 164 20.40 19.60 +.20 +9.0 KimballInt Q KBAL .28 1.6 18 20.97 15.40 171 17.57 448 18.03 17.28 -.01 -5.9 KimbRoy n N KRP 1.68f 8.1 24.50 15.26 52 20.70 293 21.49 20.50 -.17 +27.4 KimbClk N KMB 4.00 3.4 23 124.15 97.10 1198 116.34 8683 120.48 115.05 -3.22 -3.6 Kimco N KIM 1.12 6.5 18 20.63 13.16 1464 17.13 13493 17.54 16.92 +.14 -5.6 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 19 25.19 139 25.21 24.98 +.08 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 11 24.29 46 24.37 23.65 +.55 -3.0 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 4 24.64 30 24.64 24.21 +.54 -1.9 Kimco pfL N KIMpL 25.99 20.01 11 22.82 84 22.98 22.47 +.32 -7.8 KindMorg N KMI .80 4.5 23 19.85 14.69 9534 17.97 48925 18.33 17.85 +.02 -.6 KindM pfA N KMIpA 42.93 29.98 56 33.89 556 34.50 33.56 -.01 -10.7 KindredBio Q KIN 15.75 6.70 210 14.85 1103 15.10 14.25 +.45 +57.1 KingldJw Q KGJI 2 2.50 1.10 15 1.23 47 1.25 1.17 +.06 -39.1 Kingstone Q KINS .40 2.1 30 21.70 13.21 23 19.40 158 19.75 16.55 +2.10 +3.2 Kingsway N KFS 6.15 2.65 4 2.95 18 3.05 2.93 +.03 -41.6 KingtoneW Q KONE 9.90 2.67 30 6.78 203 8.47 6.49 -.26 +58.3 KiniksaPh n Q KNSA 24.64 13.04 87 17.46 546 17.82 15.52 +1.52 -10.3 Kinross g N KGC 23 4.91 2.78 8968 2.99 43655 3.05 2.82 +.10 -30.8 KinsaleCp n Q KNSL .28 .5 63.38 34.70 56 60.32 264 61.68 59.60 -.29 +34.0 KirbyCp N KEX 37 94.05 59.38 155 87.15 1557 88.20 84.50 +2.80 +30.5 KirklLak n N KL .02e 23.86 11.52 1551 19.53 5608 20.05 18.75 -.21 +27.1 Kirklands Q KIRK 36 13.48 8.17 122 12.08 456 12.19 11.33 +.53 +1.0 KiteRlty N KRG 1.27 7.3 6 20.79 13.87 340 17.51 1934 17.68 17.27 +.06 -10.7 KitovPh n Q KTOV 3.81 1.62 72 1.71 552 1.89 1.66 -.13 -25.0 KnSwftT rs N KNX .24 .7 21 51.94 29.00 889 32.81 9709 34.08 32.36 -.09 -25.0 Knoll Inc N KNL .60 2.6 16 24.00 17.56 102 23.32 694 23.43 22.70 +.53 +1.2 KnotOffsh N KNOP 2.08 9.3 23.95 19.15 35 22.45 251 22.60 22.20 +.20 +8.2 Knowles N KN 15 18.32 10.95 841 17.54 3145 17.77 17.20 +.04 +19.6sKohls N KSS 2.44 3.0 14 82.22 37.00 3068 80.86 29763 82.22 75.51 +4.42 +49.1 KonaGrill Q KONA 5.00 1.55 27 2.55 114 2.55 2.50 +45.7tKopinCp Q KOPN 4.60 2.12 261 2.28 1473 2.32 2.12 +.11 -28.8 Koppers N KOP 1.00 2.9 9 51.80 33.65 294 35.00 1425 35.90 33.65 +.35 -31.2 KoreaElc N KEP 19.75 12.80 259 13.75 2662 13.77 13.42 +.16 -22.4 KoreaFd N KF 4.50e 44.64 34.87 2 36.70 13 36.75 35.60 +.91 -11.1 KornFer N KFY .40 .6 27 68.98 31.53 367 66.41 1936 67.45 64.97 +.23 +60.5 KornitDig n Q KRNT 20.00 11.70 111 18.60 757 18.90 18.45 +15.2 KosmosEn N KOS 8.94 5.15 1366 8.61 9034 8.67 7.87 +.73 +25.7sKoss h Q KOSS 4.69 1.40 124 3.97 3419 4.69 2.94 +1.16 +28.5 KraftHnz n Q KHC 2.50 4.2 17 85.16 54.11 4513 59.03 23103 61.68 58.75 -1.99 -24.1 KrNwChin s N KFYP 44.18 28.42 2 29.26 4 30.57 29.15 +.46 -12.6 KrS ChIn n N KWEB 68.39 47.03 1502 50.96 6681 52.19 49.83 +1.46 -13.1 KranChinA N KBA 9.93e 39.22 26.56 139 27.95 723 27.98 27.17 +.58 -18.8tKraneChCm N KCNY .22e .6 37.87 33.69 2 34.26 11 34.31 33.69 +.19 -2.4 KranShFtse N KEMP 29.85 23.42 1 24.30 19 24.30 23.63 +.60 -8.7 KrnChEnv n N KGRN 27.96 19.10 2 20.12 18 20.12 19.60 +.49 -20.5 KrnOnBelt n N OBOR 28.16 22.54 4 23.42 27 23.45 23.03 +.38 -8.4 KrS CnTc n N KEMQ 28.97 21.85 10 22.75 65 22.84 22.29 +.46 -10.9 KratonCp N KRA 16 53.99 31.48 204 48.15 776 48.24 46.01 +2.01 KratosDef Q KTOS 13.93 8.90 1199 12.83 5192 13.70 12.76 -.09 +21.2sKroger s N KR .56f 1.8 12 32.40 19.69 8486 31.20 45119 32.40 31.03 -.15 +13.7 KronosWw N KRO .68 3.3 11 29.49 18.66 257 20.57 1606 20.70 19.82 +.58 -20.2 KrystlBio n Q KRYS 19.25 8.03 63 16.73 170 17.11 15.67 +.47 +59.0 Kulicke Q KLIC .12p 55 28.71 18.22 366 25.62 2060 25.91 25.17 -.22 +5.3 KuraOnc n Q KURA 24.03 6.10 119 19.45 944 19.70 17.30 +1.00 +27.1L -:tL Brands N LB 2.40 8.7 9 63.10 27.95 13803 27.62 63770 33.32 27.30 -4.93 -54.1 L-3 Tch N LLL 3.20 1.5 21 218.71 177.63 242 211.34 1931 212.80 208.81 +.96 +6.8 LCI Inds N LCII 2.40 2.6 16 132.73 80.95 143 92.40 779 95.10 91.65 -1.95 -28.9 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 12 18.85 68 19.35 18.60 -.10 -7.8 LF CapA n Q LFAC 10.10 9.56 2 9.60 59 9.63 9.58 -.3 LF CapA un Q LFACU 10.18 9.92 10.08 55 10.08 10.05 +.02 +.8 LG Display N LPL 15.88 7.77 515 9.55 4078 10.39 9.44 -.39 -30.6 LGI Homes Q LGIH 10 81.88 40.73 153 56.76 1196 59.27 55.80 +.80 -24.4sLGL Grp A LGL 25 7.73 5.02 41 7.80 103 7.93 7.24 +.38 +38.9sLHC Grp Q LHCG 48 99.30 58.65 235 99.47 1112 99.82 93.97 +5.63 +62.4 LKQ Corp Q LKQ 19 43.86 29.60 2084 33.61 11254 33.76 32.63 +.45 -17.4 LM FdgA n Q LMFA 6.65 .35 858 .42 1781 .46 .37 +.04 -73.4 LMP CapIn N SCD 1.24f 8.8 14.75 12.22 20 14.03 112 14.13 13.92 +.09 +.6 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.08 341 66.36 2236 66.98 65.39 +.04 +16.1 sLRAD h Q LRAD .04 1.2 3.58 1.50 171 3.41 1780 3.58 3.08 +.39 +36.9 LSB Inds N LXU 10.05 4.75 75 7.11 511 7.39 6.87 +.20 -18.8 LSC Com N LKSD 1.04 8.4 18.64 10.64 127 12.34 1083 12.44 11.27 +1.12 -18.5 LSI Ind lf Q LYTS .20 3.7 24 8.88 4.14 148 5.37 799 5.59 5.18 +.22 -21.9 LTC Prp N LTC 2.28f 5.0 19 49.59 34.46 116 45.68 824 46.43 45.24 +.05 +4.9 LaJollaPh Q LJPC 41.36 20.25 231 22.91 2007 24.54 21.96 +.06 -28.8sLaZBoy N LZB .48 1.4 19 39.15 23.15 765 33.30 6729 39.15 31.85 +1.40 +6.7 LabCp N LH 21 190.36 146.68 852 174.70 3277 182.16 174.43 -7.49 +9.5sLadderCap N LADR 1.30f 7.6 16 17.38 12.99 378 17.13 2523 17.38 17.02 +.06 +25.7 LadThalFn A LTS .05f 1.5 3.84 2.39 103 3.42 696 3.46 3.22 +.14 +8.2 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 10 25.84 86 25.91 25.69 -.05 +2.1 LadThal27 n A LTSL 1.63 6.8 25.17 23.51 4 23.96 31 24.11 23.77 -.13 -3.9 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 0 17.35 12 17.35 17.02 +.10 +1.2 LakeldB Q LBAI .46 2.4 18 21.90 15.06 149 19.30 414 19.65 19.13 +.3 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 39 49.98 228 51.25 49.79 +3.1 LakeInd Q LAKE 9 16.85 12.20 29 12.70 104 13.75 12.60 -1.00 -12.7 LamResrch Q LRCX 4.40f 2.6 17 234.88 156.52 2012 172.46 11480 175.50 166.97 +2.55 -6.3 LamarAdv Q LAMR 3.64 4.8 26 79.17 61.36 302 76.58 1586 76.69 75.01 +.92 +3.2 LambWst n N LW .77 1.1 25 73.19 44.68 988 67.03 5974 67.38 65.00 +1.44 +18.7sLancastrC Q LANC 2.40 1.6 36 156.50 113.94 125 153.67 784 156.50 142.49 +3.92 +18.9 Landcad n Q LCA 10.50 9.89 21 10.17 234 10.19 10.14 +.04 +2.3 Landcad un Q LCAHU 13.08 9.65 0 11.25 0 11.25 11.25 +.20 +6.9 Landec Q LNDC 18 15.60 11.42 103 14.15 406 14.30 13.47 +.55 +12.3sLandBncp Q LARK .80b 2.8 30 29.48 25.73 1 29.00 11 29.48 28.92 LandmInfr Q LMRK 1.47 11.1 21 18.75 12.68 36 13.30 245 13.69 13.01 +.20 -26.5 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 1 24.63 15 24.77 24.46 -.12 -2.5 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 3 24.36 22 24.40 23.46 +.53 -4.5 LandInf pfC Q LMRKN 1.75 7.7 25.22 22.07 9 22.72 56 23.29 22.66 -.23 -6.3 LandsEnd Q LE 24 31.15 10.55 144 24.95 757 25.75 23.35 +1.55 +27.6 Landstar Q LSTR .66f .6 26 118.60 81.20 152 115.70 1636 118.10 113.93 +.95 +11.1tLannett N LCI 2 30.35 4.60 2785 5.15 38395 6.45 4.60 -8.35 -77.8 Lantheus n Q LNTH 5 24.45 12.80 125 14.55 1351 14.85 13.30 +1.10 -28.9sLantronix Q LTRX 5.15 1.78 689 5.78 2334 5.85 3.78 +2.12 +186.1 LaredoPet N LPI 4 13.40 7.41 2242 8.43 13464 8.65 7.93 +.45 -20.5 LVSands N LVS 3.00 4.6 18 81.45 59.55 1547 65.54 13552 66.99 65.32 -.32 -5.7 LaSalleH N LHO .90m 2.6 56 36.13 24.10 1414 35.04 5217 35.09 34.35 +.50 +24.8 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 3 25.12 57 25.15 24.93 -.01 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 3 24.96 49 25.12 24.76 -.15 -3.0tLatam Air N LTM 17.39 8.58 589 8.93 3803 9.70 8.58 -.67 -35.8 LatAmDisc N LDF .03e .3 13.25 9.27 6 10.80 43 11.02 10.69 -.10 -6.0 LattDvMkt N RODM .62e 2.1 31.02 27.63 170 28.90 1359 29.00 28.49 +.42 -1.0 LattEmMkt N ROAM .43e 1.8 28.12 22.08 4 23.30 21 23.30 22.70 +.53 -9.6sLatt RE n N RORE 16.15 13.27 15.90 19 16.15 15.87 -.08 +2.6sLattUSEqt N ROUS .39e 33.43 27.25 23 33.39 151 33.43 33.07 +.39 +6.7 LattGblSC N ROGS .57e 1.8 33.42 28.74 1 31.86 6 31.93 31.51 +.45 +.9 HrtLoVol n N LVIN 29.40 26.45 0 27.02 2 27.36 27.05 +.24 -2.6 Lattice Q LSCC 8.02 5.05 482 7.61 3272 7.73 7.28 +.06 +31.7 LaureatE n Q LAUR 16.99 10.46 312 15.59 5250 16.29 15.55 -.26 +15.0sLawsn Q LAWS 10 33.98 21.00 4 32.10 31 33.98 31.40 +.45 +29.7 LazGlobTR N LGI .95 5.3 19.39 16.14 21 17.99 123 18.04 17.80 +.19 -.1 Lazard N LAZ 1.76 3.6 13 60.00 40.50 515 48.42 3167 49.47 48.08 -.56 -7.8 LazWldDiv N LOR .69 6.6 12.63 9.99 29 10.35 124 10.35 10.15 +.22 -11.0 Lazydays n Q LAZY 27 11.10 7.25 1 8.00 45 8.23 7.65 -.40 -27.9 LeMaitreV Q LMAT .28 .8 41 41.28 28.23 131 35.67 590 37.68 35.61 -1.42 +12.0 LeafGrp N LEAF 12.05 6.40 51 10.95 304 10.95 10.20 +.25 +10.6 LeapTh n Q LPTX 10.25 4.90 17 7.00 72 7.04 6.55 +.17 +12.2 LearCorp N LEA 2.80 1.7 12 206.36 141.50 576 164.22 4974 176.05 162.50 -9.09 -7.0 Lee Ent N LEE 6 3.30 1.95 115 2.90 985 3.00 2.85 -.10 +23.4 LegacyAc n N LGC 9.91 9.51 9.66 363 9.68 9.61 +.3 LegacyA un N LGC/U 10.18 9.82 10.16 11 10.16 10.05 +.06 +2.2 LegacyRes Q LGCY 10.54 1.07 173 5.30 1658 5.50 4.50 +.56 +229.2 LegcyR pf Q LGCYP 2.00 13.6 19.25 3.69 3 14.70 25 15.82 12.60 +.70 +212.8 LegcyR pfB Q LGCYO 2.00 13.3 19.24 3.69 62 15.09 228 15.70 12.92 +1.11 +221.7 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 121 45.58 951 46.12 44.49 +.75 +8.0tLeggMason N LM 1.36 4.3 9 47.13 31.20 417 31.66 3136 32.11 31.20 +.22 -24.6 LegMas56 n N LMHA 28.47 25.57 3 26.40 24 26.44 26.30 +.04 -3.2 LegM 5,4 56 N LMHB 25.73 23.37 29 24.70 176 24.77 24.52 +.14 -2.2 LM DevDvr Q DDBI 31.49 28.31 1 29.35 15 29.44 29.21 +.76 -1.1 LM EMDvr Q EDBI 35.60 28.28 1 29.75 1 29.75 28.98 +1.08 -9.9sLM USDvrs Q UDBI 34.50 29.13 33.46 1 34.50 33.29 +.55 +6.1 LM LoVHiD Q LVHD 32.10 28.75 30 31.16 208 31.46 31.02 -.14 -1.2 LM IntLoV N LVHI 28.95 25.85 9 27.21 14 27.46 27.20 -.19 -3.4 LM EM LoV N LVHE 31.44 25.67 2 27.80 4 28.37 27.24 +.07 +1.0 LM Gl Inf n Q INFR 30.39 27.00 28.18 5 28.18 27.80 -.26 -4.4sLM SC Qu n Q SQLV 30.85 23.37 1 30.76 6 30.90 30.37 +.60 +12.9 LeggPlat N LEG 1.52f 3.4 21 51.99 39.57 1118 45.17 5689 46.71 44.70 +.57 -5.4 LeGS3.5s34 N JBK 1.59 6.2 27.30 23.63 25.41 1 25.41 25.12 +.07 +1.1sLeidosHld N LDOS 1.28a 1.8 25 72.30 55.05 996 70.20 5582 72.30 69.11 -1.52 +8.7 LeisAcq un Q LACQU 10.28 9.30 10.25 82 10.25 10.25 +3.4 LejuHldgs N LEJU .20e 2.23 .96 982 1.57 7227 1.79 1.27 +.22 +9.0 LendgTree Q TREE 404.40 205.45 94 240.20 436 242.00 225.55 +9.95 -29.4 LendingClb N LC 77 6.56 2.57 2631 3.84 12719 3.98 3.79 +.05 -7.0 LennarA N LEN .16 .3 13 72.17 48.71 1395 51.55 11409 53.67 50.56 +.98 -18.5 LennarB N LEN/B .16 .4 11 58.65 39.76 13 42.38 114 44.04 41.38 +1.08 -18.0sLennox N LII 2.56f 1.2 28 225.78 160.18 150 220.26 1880 225.78 210.21 -2.40 +5.8 Leo Hld un N LHC 10.90 9.40 0 10.24 200 10.29 10.24 +.02 +2.7 LevelBr n A LEVB 5.52 2.74 9 3.14 145 3.44 2.86 +.18 -27.8 LevOneBc n Q LEVL .03p 59 30.79 25.51 15 27.62 69 27.98 27.24 +.25 -5.6 LexiPhm rs Q LXRX 15.16 7.67 321 10.43 1504 10.77 10.24 +.04 +5.6 LexnFint n Q LX 81 20.00 9.55 1013 13.00 6981 14.23 10.70 +1.90 -6.5 LexRltyTr N LXP .71 7.7 12 10.65 7.59 493 9.17 4210 9.31 9.06 +.03 -5.0 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 49.65 2 49.97 49.25 -.25 -3.3 LianlouSm Q LLIT 3.69 1.21 3 1.62 12 1.74 1.45 +.15 -7.6 Libbey A LBY .47 4.2 11.54 4.60 370 11.23 1631 11.25 9.53 +1.41 +49.3 LbtyASE N USA .72e 10.8 6.82 5.53 671 6.64 3040 6.68 6.58 +.05 +5.4 LbtyASG N ASG .38e 5.7 7.28 4.87 66 6.66 262 6.68 6.50 +.17 +20.2 LibBrdbdA Q LBRDA 103.95 67.75 84 78.54 578 80.83 77.11 -.21 -7.7 LibBrdbdC Q LBRDK 104.66 68.33 909 78.70 5260 81.13 77.34 -.28 -7.6 LibExpA n Q LEXEA 56.82 35.89 236 46.35 1487 47.00 45.63 +.18 +4.6tLibtyGlobA Q LBTYA 39.73 25.87 2290 26.69 8166 27.67 25.87 +.15 -25.5 LibtyGlobB Q LBTYB 39.00 28.00 28.62 -19.5tLibtyGlobC Q LBTYK 37.86 25.17 2161 25.84 10001 26.82 25.17 +.01 -23.6tLibLA A n Q LILA 24.00 17.37 181 18.29 925 18.40 17.37 +.33 -15.2tLibLA C n Q LILAK 23.92 17.55 400 18.27 2442 18.46 17.55 +.12 -14.6 LibMSirA n Q LSXMA 48.57 38.61 257 45.53 1538 46.60 45.41 -.66 +14.8 LibMSirB n Q LSXMB 49.09 38.62 0 47.03 0 47.03 47.03 -1.92 +5.7 LibMSirC n Q LSXMK 48.56 38.52 483 45.72 2713 46.72 45.50 -.59 +15.3 LibMBrA n Q BATRA 27.38 21.35 29 26.74 176 27.13 26.01 +.33 +21.3 LibMCFor Q FWONK 41.14 28.37 601 36.77 3536 36.93 34.58 +1.62 +7.6 LibMAFor Q FWONA 39.37 27.22 65 34.65 499 34.78 32.98 +1.55 +5.9 LibMBrC n Q BATRK 27.35 21.53 123 26.70 641 27.15 25.90 +.44 +20.2 LibOilSv n N LBRT .05p 61 23.90 16.00 654 20.76 3159 21.08 19.96 +.63 -9.3 LibtProp N LPT 1.60 3.7 15 45.40 37.77 661 43.50 3892 44.72 42.92 -1.02 +1.1 LibTripA A Q LTRPA 18.30 7.90 218 15.40 1126 15.70 15.08 +.10 +63.4 LibTripA B Q LTRPB 59 18.00 9.00 15.45 1 15.50 15.45 -.30 +64.4sLifeStorg N LSI 4.00 4.1 34 102.91 71.42 300 98.58 1925 102.91 97.26 -3.66 +10.7 LifePtHlth Q LPNT 61 65.35 41.45 416 64.35 2059 64.55 64.20 -.10 +29.2 LifetimeBr Q LCUT .17 1.4 28 19.70 10.00 14 12.20 75 12.40 11.85 +.45 -26.1 Lifevant rs Q LFVN 12.19 2.86 83 11.15 739 11.68 10.55 -.39 +134.2 LifewayFds Q LWAY 13 10.75 3.55 6 3.76 36 3.97 3.69 +.07 -53.0 LigandPh Q LGND 43 255.38 123.11 249 251.32 1836 253.39 236.39 +3.34 +83.5 LightPath Q LPTH 4.10 1.97 114 2.16 873 2.18 1.99 +.10 -2.7 Lightbrdg rs Q LTBR 4.80 .85 333 .97 756 1.02 .88 +.09 -20.5 LightInBox N LITB 3.46 1.61 1 1.68 40 1.77 1.62 +.00 -26.8 LilisEn n A LLEX 6.30 2.96 368 5.13 3050 5.44 4.05 +1.08 +.4tLimbach n Q LMB 15.22 9.75 14 9.79 67 10.17 9.75 -.19 -29.2 LimelghtN Q LLNW 6.05 3.46 581 4.38 3137 4.50 3.93 +.43 -.7 LimestBcp Q LMST 17.65 10.73 2 15.19 10 15.61 11.91 -.31 +6.1sLimoneira Q LMNR .25 .8 22 30.24 19.62 208 30.00 838 30.24 28.48 +1.14 +33.9 LincEdSv Q LINC .08 3.8 3.12 1.49 4 2.13 19 2.32 2.10 -.03 +5.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 164 92.48 1315 94.52 91.76 -.97 +1.0 LincNat N LNC 1.32 2.0 9 86.68 61.18 711 65.62 5049 67.03 65.16 +.38 -14.6sLindbladEx Q LIND 79 15.46 8.66 142 15.08 808 15.88 14.36 +.30 +54.0 Lindsay N LNN 1.24f 1.3 46 103.03 83.57 24 92.40 232 94.68 90.59 +1.08 +4.8 LineCp n N LN 47.81 34.58 39 43.56 265 43.63 42.11 +2.20 +6.3 LionsGat A N LGF/A .36 1.5 36.48 21.54 311 23.26 1918 23.45 22.81 +.30 -31.2 LionsGat B N LGF/B .36 1.6 34.41 19.97 308 22.15 1061 22.31 21.70 +.28 -30.2 Lipocine Q LPCN 4.48 1.03 23 1.40 201 1.45 1.33 +.03 -59.3sLiqTech A LIQT 1.18 .26 1077 1.18 4714 1.23 1.06 +.13 +107.7sLiquidTch n Q LQDA 18.25 10.52 35 16.77 364 18.25 15.05 +1.87 +51.1 Liquidity Q LQDT 8.00 4.34 41 7.25 521 7.35 6.95 +49.5 LithiaMot N LAD 1.16 1.4 10 127.99 78.85 142 85.79 872 89.07 85.40 -.54 -24.5 Littelfuse Q LFUS 1.72f .8 44 238.11 166.40 78 219.01 412 224.21 215.01 +.35 +10.7sLivaNova n Q LIVN 42 127.75 60.42 163 125.96 1588 127.75 122.10 +2.52 +57.6 LiveNatn N LYV 52.84 35.94 838 49.48 5772 49.69 47.58 +1.33 +16.2 LiveOakB n Q LOB .12 .4 12 32.95 20.75 53 30.15 379 30.50 29.40 +.55 +26.4 LiveVent rs Q LIVE 26.50 9.54 4 10.35 74 11.40 9.74 +.22 -35.2 LiveXLve n Q LIVX 11.11 3.43 36 4.46 218 4.62 4.21 +11.5sLivePrsn Q LPSN 25.20 10.80 602 26.00 2042 26.30 24.50 +1.05 +126.1 LloydBkg N LYG .47a 15.1 4.21 3.02 2429 3.13 44568 3.18 3.06 +.06 -16.5 LockhdM N LMT 8.00 2.5 39 363.00 291.52 773 321.29 4680 325.97 318.72 -3.94 +.1 Loews N L .25 .5 14 53.59 45.01 682 49.83 4371 50.52 49.34 -.33 -.4sLogitech Q LOGI .63e 1.3 36 48.68 32.66 274 49.09 847 49.23 47.40 +2.21 +45.9 LogMeIn Q LOGM 1.20 1.5 74 134.80 77.05 673 81.90 3662 82.20 78.38 +3.00 -28.5tLomaNeg n N LOMA 9 26.89 8.43 543 8.30 2596 9.06 7.99 -.76 -64.0 LoneRs n Q LONE 11.24 2.43 158 9.07 690 9.60 8.00 +1.08 +128.5 LoopInd n Q LOOP 19.00 8.01 47 9.37 108 9.70 8.50 -.13 -35.3 LoralSpac Q LORL 63 51.75 36.85 62 41.40 255 41.60 39.60 +.05 -6.0 LaPac N LPX .13p 12 31.19 23.39 1173 29.17 6891 30.75 29.08 -1.02 +11.1 Lovesac n Q LOVE 25.01 19.33 6 20.42 127 20.70 19.80 +.27 -14.9sLowes N LOW 1.92f 1.8 22 109.80 70.76 5107 106.80 46947 109.80 97.91 +8.82 +14.9 LoxoOncol Q LOXO 208.95 71.22 201 160.65 1170 163.38 156.40 +2.31 +90.8tLubys N LUB 3.20 2.12 17 2.13 221 2.28 2.12 -.02 -19.3slululemn gs Q LULU 63 139.64 56.56 1881 138.76 8834 140.33 130.30 +8.57 +76.6 LumberLiq N LL 41.33 16.90 888 17.33 5511 17.89 17.03 +.22 -44.8 Lumentm n Q LITE 18 74.40 41.95 1414 65.10 7135 65.40 59.01 +5.15 +33.1 Luminex Q LMNX .24 .9 37 35.37 18.62 269 28.00 1450 28.21 26.84 +1.21 +42.1 LunaInn h Q LUNA 4.32 1.35 84 3.65 384 3.74 3.40 +.03 +50.2 LuthBur n Q LBC .13e 1.2 13.60 10.49 19 10.99 236 11.28 10.85 +.04 -8.7 Luxoft N LXFT 22 59.05 31.50 97 44.60 934 44.95 41.73 +2.55 -19.9 Lydall N LDL 15 60.00 37.50 57 44.55 350 46.50 44.10 -.65 -12.2 LyonBas A N LYB 4.00 3.5 10 121.95 87.17 1067 115.12 6849 116.14 113.30 +2.02 +4.4M -:M&T Bk N MTB 4.00f 2.3 18 197.37 141.12 556 176.31 3232 178.20 174.76 -.19 +3.1 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1010.00 0 -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 15.46 388 22.86 2028 23.40 21.64 +.97 -29.7tMAG Slv g A MAG 13.09 7.37 235 7.93 1186 8.35 7.37 -.25 -35.8 MAM Soft Q MAMS 20 9.42 6.59 2 8.20 44 8.44 7.61 +.20 +9.2 MB Fncl Q MBFI .96 2.0 20 51.59 38.29 217 48.18 2248 49.42 48.13 -.30 +8.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 5 26.07 49 26.10 25.84 -.8 MBIA N MBI 11.62 6.04 608 10.36 4822 11.09 10.21 -.64 +41.5 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.43 11 11.30 73 11.40 11.20 +.05 +6.6 MCBC n Q MCFT 17 31.26 16.92 70 26.87 510 27.46 25.36 +1.32 +20.9 MDC N MDC 1.20 3.7 12 35.18 26.45 273 32.55 1824 33.41 31.40 +1.17 +2.1 MDC Pr gs Q MDCA .84 17.5 2 12.26 3.80 340 4.80 1761 4.90 4.45 -50.8 MDU Res N MDU .79 2.8 24 29.62 24.29 434 28.63 2271 29.02 28.19 -.23 +6.5 MEI Phrm Q MEIP 5.14 1.79 236 4.35 1801 4.40 3.60 +.68 +107.1 MER Tel rs Q MTSL 6.45 .99 45 1.57 482 1.69 1.51 -.12 -25.6 MFA Fncl N MFA .80 10.4 10 8.90 6.72 1380 7.66 16508 7.78 7.63 -.05 -3.3 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 4 25.73 13 25.89 25.73 -.09 -2.4 MFA pfB N MFApB 1.88 7.3 25.88 23.96 4 25.63 24 25.71 25.52 +.14 +1.3 MFC Bcp N MFCB 9.62 5.69 3 6.55 12 6.57 6.50 +.10 -15.9 MFS CAMu A CCA .60 5.8 14.00 10.16 4 10.35 33 10.66 10.30 +.02 -10.1 MCR N MCR .72a 9.2 8.72 7.74 83 7.84 337 7.89 7.81 +.05 -7.5 MGF N MGF .41 9.2 4.98 4.45 46 4.46 136 4.48 4.45 -6.9 MFS HInM N CXE .30 5.9 5.51 4.82 51 5.06 219 5.06 5.00 +.03 -3.4 MFS HYMu N CMU .28 6.1 4.89 4.37 75 4.50 230 4.55 4.50 -.03 -2.6 MFS IHI N CIF .25 9.6 3.02 2.46 85 2.58 258 2.61 2.58 -.01 -12.2 MIN N MIN .42 11.1 4.34 3.76 123 3.81 764 3.82 3.77 +.03 -8.2 MFS InvG N CXH .50 5.5 10.33 9.08 16 9.24 76 9.26 9.19 +.03 -4.8 MMT N MMT .52 9.3 6.27 5.46 93 5.61 560 5.62 5.55 +.06 -7.6 MFM N MFM .38 5.7 7.29 6.41 19 6.75 144 6.86 6.75 -.03 -1.7 MFV N MFV .58 10.3 6.84 5.34 8 5.59 49 5.59 5.52 +.06 -5.7 MGE Engy Q MGEE 1.35f 2.1 30 68.10 51.05 27 65.85 175 67.40 65.45 -1.00 +4.4 MGIC Inv N MTG 9 16.21 9.97 1569 12.65 11430 12.71 12.41 +.17 -10.3 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 330 30.58 1908 30.75 30.16 +.32 +4.9 MGM Rsts N MGM .48 1.7 8 38.41 26.85 4466 28.50 30383 29.19 28.30 -.05 -14.6 MGP Ing Q MGPI .32a .4 45 99.73 55.04 118 74.76 570 76.49 72.70 -.31 -2.8 MI Homes N MHO 12 37.41 24.08 262 26.08 1232 26.72 25.68 +.44 -24.2 MICT Inc Q MICT 1.94 .65 11 1.29 162 1.39 1.25 +.01 +15.2 MKS Inst Q MKSI .80 .9 13 128.28 77.41 785 91.95 4218 92.10 88.60 +3.25 -2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 45

MMA Cap Q MMAC 3 30.58 23.70 3 26.33 11 26.85 25.96 -.56 +8.3 MPG pfA N MPGpA 25.85 MPLX LP N MPLX 2.51 6.9 33 39.38 31.60 1397 36.35 6330 37.73 35.97 -.97 +2.5 MRC Glbl N MRC 21 22.98 14.01 409 19.85 3312 19.89 19.12 +.47 +17.3sMSA Safety N MSA 1.52 1.5 58 104.04 68.12 51 100.42 541 104.04 99.49 +.23 +29.5 MSB Fin Q MSBF .87a 4.1 21.95 17.10 1 21.15 7 21.50 21.15 +18.8 MSC Ind N MSM 2.32 2.7 15 99.94 65.42 396 86.06 2159 89.23 85.32 -1.06 -11.0 MSCI Inc N MSCI 1.52 .9 42 176.88 110.01 376 174.02 1856 175.55 172.30 +.74 +37.5 MSG Netw N MSGN 11 26.30 16.25 256 24.80 2360 25.73 24.30 +.35 +22.5 MTGE Inv Q MTGE 2.00 10.0 9 20.20 16.15 181 20.10 1693 20.10 19.90 +.15 +8.6 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.80 33 25.92 25.71 +.06 -1.2 MTS Q MTSC 1.20 2.3 15 57.50 42.00 34 52.55 353 53.05 51.73 +.75 -2.1 MTchAcq n Q MTEC 11.80 9.17 5 10.09 11 10.20 9.96 -.11 +4.9 MTchAc un Q MTECU 11.48 9.94 10.87 3 10.88 10.50 -.08 +7.9 MV OilTr N MVO .76e 7.5 8 12.21 4.80 8 10.05 106 10.15 9.20 +.44 +19.6 MVB Fin n Q MVBF .12f .7 20.40 15.36 39 18.00 136 18.08 17.50 +.42 -10.4 MVC Cap N MVC .60 6.4 10.97 9.25 57 9.37 256 9.45 9.28 -.13 -11.3 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 8 25.55 24 25.69 25.51 -.07 -1.1 MYOS Q MYOS 2.50 1.03 8 1.32 238 1.40 1.25 +.02 -2.7 MYR Grp Q MYRG 23 40.81 23.00 96 35.06 431 35.86 34.25 +.26 -1.9 MacQUtlDv N MFD 1.20 10.9 14.00 10.71 28 11.00 270 11.63 11.00 -.07 -11.5 MacQGInf N MGU 1.48 6.7 26.50 21.32 27 22.04 161 22.36 21.97 -.14 -14.5 Macatawa Q MCBC .24 1.9 21 12.92 9.21 17 12.36 145 12.45 12.13 +.05 +23.6 Macerich N MAC 2.96 5.1 32 69.73 52.12 300 58.43 3347 59.22 57.81 +.61 -11.0 MackCali N CLI .80 3.7 10 24.04 15.86 353 21.59 2081 21.89 21.14 -.11 +1.1 MackFn Q MFNC .48 3.0 14 17.58 14.05 1 16.20 22 16.42 16.10 +1.9 Macquarie N MIC 5.24e 11.3 9 75.09 36.20 809 46.56 3780 47.02 45.86 +.70 -27.5 MacroGen Q MGNX 32.74 15.33 132 20.59 765 21.00 19.36 +.58 +8.4 Macys N M 1.51 4.1 11 41.99 17.41 9182 36.51 47711 39.00 36.09 +.48 +44.9 MadCvCall N MCN .72 9.2 7.92 7.09 58 7.82 415 7.89 7.79 +.02 +1.3 MadSqGd n N MSG 92 330.00 205.22 198 296.49 757 306.80 295.03 -1.68 +40.6 MadStSec N MSP 1.04 8.7 12.16 10.72 7 11.96 33 12.14 11.80 +.07 +2.1 MadrigP rs Q MDGL 325.98 15.53 170 243.44 916 255.68 232.63 +5.62 +165.2 Magal Q MAGS 6.48 4.13 33 5.77 198 5.91 5.32 +.37 +14.0 MagellnHlt Q MGLN 18 112.25 71.03 258 75.10 1102 76.25 73.60 +.55 -22.2 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 864 70.42 2961 71.85 70.10 -.63 -.7 Magenta n Q MGTA 16.33 11.45 5 14.19 107 14.38 12.93 +.37 -2.3 MagicSft Q MGIC .29e 3.2 22 9.50 7.60 23 9.05 195 9.05 8.75 +.36 +8.0sMagicJack Q CALL 8.65 5.55 115 8.63 481 8.70 8.58 +.05 +2.1 Magna g s N MGA 1.32f 2.5 9 67.47 45.90 1069 52.66 5318 55.58 52.25 -1.95 -7.1 MagnaChip N MX 7 13.40 8.85 97 11.10 586 11.40 11.00 -.20 +11.6tMagneG rs Q MNGA 11.40 .21 979 .22 6247 .24 .21 -.01 -95.4 MagyarBc Q MGYR 69 13.75 12.01 12.36 0 12.36 12.36 -.15 -3.4 MaidenH Q MHLD .20m 4.9 9.10 3.80 540 4.05 3307 4.15 3.80 +.10 -38.6 Maiden prA N MHpA 2.06 9.0 25.71 18.80 17 22.85 135 23.25 21.24 +1.61 -7.5 Maiden pfC N MHpC 1.78 8.5 26.55 16.73 16 21.05 126 21.45 19.16 +2.02 -13.8 MaidnH pfD N MHpD 1.68 8.6 25.05 14.85 12 19.48 120 19.80 18.05 +1.16 -7.0 MaidenHld n N MHLA .60 3.2 26.60 16.68 33 18.98 139 19.49 17.89 +.99 -17.5 MaidHld 43 N MHNC 1.94 9.0 26.75 18.64 28 21.49 128 22.02 19.91 +1.54 -12.0 MainStCap N MAIN 2.28f 5.7 14 41.79 34.37 198 40.30 787 40.73 40.19 -.11 +1.4 MainSDTMu N MMD 1.18 5.9 20.49 18.54 39 19.97 221 20.22 19.90 -.09 +.7 Majesco n A MJCO 9.27 4.35 23 7.80 69 7.80 7.24 +.15 +45.3 MMyTrip Q MMYT 41.70 22.40 158 30.90 1627 32.15 29.35 +.95 +3.5sMalibuBoat Q MBUU 35 46.53 25.18 106 45.11 878 46.53 39.32 +5.62 +51.7 Mallinckdt N MNK 41.70 11.65 2491 35.48 16257 36.65 34.40 +.79 +57.3 MalvernBc Q MLVF 13 28.20 21.00 4 24.60 69 24.95 24.55 -.20 -6.1 MamEngy n Q TUSK .13p 42.30 11.39 1831 29.00 2981 34.68 28.37 -3.47 +47.7sManTech Q MANT 1.00 1.5 21 64.90 37.39 99 64.98 498 65.72 63.46 +1.04 +29.5sManchUtd N MANU .36 1.4 2 24.65 16.05 39 25.20 397 25.35 22.90 +1.55 +27.3sManhAssc Q MANH 36 56.43 39.10 277 56.69 1603 56.96 53.13 +3.10 +14.4 ManhBrCa Q LOAN .48 7.3 15 8.00 5.45 34 6.55 131 6.85 6.50 -.10 +10.2 Manitex Q MNTX 13.26 7.28 54 10.88 279 11.94 10.81 -.62 +13.3 Manitowc rs N MTW 44.03 21.18 201 22.96 1318 23.69 22.32 +.22 -41.6 MannKd rs Q MNKD 6.96 .98 778 1.12 5087 1.15 1.07 +.05 -51.7 Mannatech Q MTEX 2.00f 9.8 24 22.40 13.50 1 20.43 48 20.95 20.10 +.03 +36.2tManngNap N MN .32 11.9 11 4.35 2.55 76 2.70 369 2.90 2.55 +.10 -25.0 ManpwrGp N MAN 1.86 2.1 11 136.93 81.85 750 89.26 3679 91.25 88.41 +1.00 -29.2 Manulife g N MFC .88 22.16 17.73 997 18.44 7924 18.69 18.29 -.34 -11.6 MarathnO N MRO .20 1.0 22.74 10.64 10285 20.61 42739 21.28 19.72 +.78 +21.7 MaraPat rs Q MARA 10.03 .82 438 .88 2050 .92 .85 -.01 -78.6sMarathPt s N MPC 1.84 2.2 12 83.33 49.30 6092 83.82 23002 83.86 77.18 +6.71 +27.0 MarchxB Q MCHX .50e 3.20 2.47 6 2.73 96 2.78 2.61 +.01 -.9 MarcusMill N MMI 22 41.45 24.34 130 36.65 1040 38.69 35.68 -1.23 +12.4 Marcus N MCS .60f 1.5 31 40.45 23.55 48 39.20 446 39.90 37.90 +.95 +43.3tMarinSft rs Q MRIN 15.45 3.40 11 3.75 33 4.00 3.25 +.30 -65.8 MarPet Q MARPS .32e 7.9 8 4.85 2.83 1 4.06 15 4.10 3.92 +.14 +19.5 MarineP N MPX .40 2.1 34 23.19 12.00 23 19.13 111 19.71 18.61 +.59 +50.2 MarineMx N HZO 21 25.05 14.88 134 21.25 873 21.45 20.20 +1.05 +12.4 MarinusPh Q MRNS 9.87 2.60 200 5.80 1422 6.01 5.47 +.23 -28.9sMarkel N MKL 69 1228.32 995.30 15 1217.82 126 1228.32 1198.01 +14.44 +6.9 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 232 187.38 653 191.99 186.96 -1.70 -7.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 14 28.50 70 29.03 27.70 +.60 +27.2 MAR Q MAR 1.64f 1.3 27 149.21 97.99 1408 123.11 11700 125.64 122.02 -.74 -9.3 MarriotVac N VAC 1.60 1.3 21 154.14 107.17 214 124.83 1346 126.84 120.72 +4.27 -7.7 Marrone Q MBII 3.39 .85 79 1.90 465 1.90 1.78 +.11 +72.7 MarshM N MMC 1.66f 2.0 23 87.89 76.68 1004 84.20 8502 84.28 83.10 +.20 +3.5 MartenTr s Q MRTN .10 .5 33 29.60 15.60 103 22.00 717 23.15 21.95 -.60 +8.4 MartMM N MLM 1.92f .9 30 241.33 189.27 381 205.77 2445 206.87 202.34 +2.77 -6.9 MartinMid Q MMLP 2.00 16.7 19 17.60 11.70 153 11.95 824 12.25 11.85 -14.6 MarvellTch Q MRVL .24 1.2 19 25.18 15.50 3692 20.49 29162 20.65 19.48 +.71 -4.6 Masco N MAS .42 1.1 20 46.45 35.79 2561 38.92 12404 39.55 38.49 +.17 -11.4sMasimo Q MASI 50 116.98 80.69 284 117.30 1635 118.09 113.19 +3.49 +38.3 Masonite g N DOOR 13 75.95 58.40 112 66.20 756 69.45 65.80 -1.40 -10.7 Mastec N MTZ 10 55.53 39.15 944 42.05 6215 45.20 41.80 -1.25 -14.1 MastechD A MHH 24 22.00 8.48 9 20.30 47 20.90 18.69 -.35 +101.8 MasterCrd N MA 1.00 .5 49 214.28 131.13 2720 209.40 11910 209.50 202.25 +6.19 +38.3 MatadorRs N MTDR 25 35.22 22.52 654 32.61 4623 33.01 30.39 +2.02 +4.8 Match n Q MTCH 40 51.74 18.41 1239 50.42 8739 50.70 47.53 +2.59 +61.0 Materialise Q MTLS 16.50 11.23 71 13.79 208 13.82 12.99 +.78 +8.5 Materion N MTRN .42 .7 40 65.10 36.95 65 63.60 521 63.95 61.65 +1.91 +30.9 MatinasB n A MTNB 1.60 .32 160 .39 897 .45 .37 +.03 -66.4 MatlinPr n Q MPAC 10.09 9.70 6 10.00 194 10.07 10.00 -.02 +2.5sMatrixSv Q MTRX 21.75 9.75 155 21.35 880 21.75 20.00 +1.20 +19.9 Matson N MATX .80 2.2 7 40.32 23.01 97 36.52 961 37.90 36.09 +.32 +22.4 Mattel Q MAT .60 3.9 19.21 12.21 2863 15.40 14871 15.50 15.22 +.09 +.1 MatthInt Q MATW .76 1.4 19 65.10 47.70 68 53.00 416 53.40 50.90 +1.05 +.4 MauiLand N MLP 23 18.80 9.95 11 12.85 78 13.85 12.61 -.75 -25.7tMaxarTc n N MAXR 1.48 4.4 67.30 33.52 912 33.92 2556 37.43 32.93 -3.23 -47.3 MaximIntg Q MXIM 1.84f 3.0 25 74.94 43.43 1371 61.75 8755 62.21 59.73 +1.76 +18.1 Maximus N MMS .18 .3 20 72.71 59.11 157 65.62 1204 65.96 64.71 +.53 -8.3 MaxLinear N MXL 21 28.06 15.39 505 18.92 4314 19.12 18.60 -.12 -28.4 MaxwellT Q MXWL 6.61 3.24 379 3.64 1853 3.68 3.36 +.01 -36.8 MaysJ Q MAYS 20 47.00 35.30 1 37.11 11 40.04 36.80 -1.19 -4.8 MazorRbt Q MZOR 76.56 35.80 471 45.99 1781 48.10 42.66 +1.42 -10.9 McClatch rs A MNI 11.04 5.75 4 9.07 16 9.36 8.79 -.27 +1.6sMcCorm vot N MKC/V 2.08f 1.7 126.91 93.63 0 123.97 3 126.91 122.91 -1.88 +23.4sMcCorm N MKC 2.08 1.7 18 126.87 93.70 313 124.26 2931 126.87 122.33 -2.14 +21.9 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.5 24 178.70 146.84 2199 159.38 12547 162.16 158.30 -1.77 -7.4 McGrathR Q MGRC 1.36 2.4 9 68.79 38.06 86 57.79 489 59.15 57.11 +.06 +23.0 McKesson N MCK 1.56f 1.2 11 178.86 122.63 1174 129.67 5647 131.05 129.00 +.29 -16.9 McEwenM N MUX .01 .5 2.86 1.82 2967 2.01 11063 2.04 1.87 +.11 -11.8 Mechel pf N MTLp 1.34 .60 2 .81 9 .90 .75 -.03 -22.9 Mechel rs N MTL 5.80 2.40 24 2.75 180 2.76 2.49 +.22 -47.7 MedalFin Q MFIN .20 3.5 6.34 2.08 54 5.69 445 6.00 5.65 -.21 +61.2 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.80 0 25.43 4 25.43 25.30 -.09 -5.2 Medequit n N MRT .84 8.0 12.05 9.67 77 10.50 857 10.58 10.29 +.18 -6.4sMedProp N MPW 1.00 6.7 17 15.07 11.82 1060 14.91 6566 15.07 14.79 -.02 +8.2 MedTrBill Q MTBC 5.44 1.32 168 4.63 642 4.88 4.61 -.14 +77.4 MedTBill pf Q MTBCP 2.75 10.1 27.99 22.21 8 27.32 44 27.97 27.00 +.32 +8.1 MediCo Q MDCO 41.57 24.45 497 38.92 3269 40.46 38.33 -.93 +42.4 MediciNova Q MNOV 14.50 4.78 101 10.54 276 10.57 8.09 +1.44 +62.9 Medidata Q MDSO 93 88.87 59.60 364 81.67 1818 81.87 77.92 +3.46 +28.9 Medifast N MED 1.92 .9 98 229.20 54.06 93 224.79 779 226.29 211.53 +13.69 +222.0 MediWound Q MDWD 7.35 3.56 7 6.40 51 6.45 6.25 +.05 +43.8 MedleyCap N MCC .40m 10.3 6 6.21 3.35 285 3.88 2034 3.90 3.75 +.08 -25.7 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 3 25.18 12 25.25 25.05 +.01 -.2 MedleyC 21 N MCX 1.63 6.4 26.35 24.90 25.29 3 25.42 25.26 -.03 -2.0 Medley n N MDLX .22p 25.09 23.60 4 24.22 15 24.29 24.13 +.11 -2.3 Medley24 n N MDLQ 25.66 24.50 2 25.09 23 25.09 24.83 +.06 -.5 MedleyMgt N MDLY .80 15.1 7.15 3.10 150 5.30 729 5.50 5.10 +.05 -18.5 Mednax N MD 12 63.04 40.56 238 46.96 1586 47.61 46.41 +.21 -12.1 Medpace n Q MEDP 47 63.97 30.62 1177 55.32 4790 58.19 54.54 -2.51 +52.6sMedtrnic N MDT 2.00f 2.1 50 96.50 76.41 5285 95.55 45855 96.50 89.87 +4.95 +18.3 MeetGrp Q MEET 4.89 1.84 919 4.53 3672 4.57 3.96 +.51 +60.6stMegalFn un N MFACU 1606 10.02 1606 10.03 10.01 MeiraGTx n Q MGTX 15.49 7.98 84 11.25 336 12.08 9.02 +1.96 -25.0 MelcoResE Q MLCO .32e 1.3 76 32.95 19.99 2404 23.51 18515 23.81 22.10 +1.41 -19.0 Melinta rs Q MLNT 18.20 4.00 343 4.65 1843 4.95 4.20 +.50 -70.6 Mellanox Q MLNX 74 90.45 42.25 309 82.15 1498 82.85 78.00 +2.35 +27.0 MelroseBn Q MELR .34e 25 20.50 17.60 19.82 6 19.85 19.75 +.07 -.9 MenloTh n Q MNLO 39.86 6.99 140 8.03 1110 8.43 7.63 +.32 -72.0 Menus n Q MRUS 26.74 13.30 58 19.86 319 22.46 18.50 +.76 +2.4 MercadoL Q MELI .60 .2 417.91 217.06 1453 367.54 5838 373.12 315.15 +43.34 +16.8 MercBank Q MBWM .96f 2.7 16 38.47 28.92 14 35.82 109 36.55 35.41 +.05 +1.3 MercerIntl Q MERC .50 2.8 15 18.75 10.45 166 17.70 1164 18.05 17.20 +.45 +23.8 MerchBcp n Q MBIN .24 .9 29.15 16.27 52 26.57 140 27.00 25.91 -.20 +35.0sMerck N MRK 1.92 2.8 26 70.25 52.83 4956 69.04 39534 70.25 68.74 -.02 +22.7 MercGn N MCY 2.50 4.7 47 60.19 41.41 99 52.68 582 53.68 52.00 -.13 -1.4 MercSys Q MRCY 66 55.00 30.11 173 51.85 1518 52.04 49.54 +1.79 +1.0 Meredith N MDP 2.18 4.1 12 72.25 47.30 460 52.90 1623 53.00 50.70 +2.20 -19.9 MeridBcp Q EBSB .20 1.1 24 21.85 17.05 70 18.10 706 18.40 18.00 -.10 -12.1 MeridnBk n Q MRBK 21.37 16.56 17.27 3 17.50 17.27 -.04 -13.6 MeridBio Q VIVO .50 3.2 26 17.10 13.50 196 15.65 882 15.85 14.85 +.75 +11.8 MeritMed Q MMSI 57 61.18 36.21 197 57.65 1098 58.20 55.95 +1.00 +33.4 Meritage N MTH 12 55.50 38.80 400 43.20 1722 44.45 41.90 +1.30 -15.6 Meritor N MTOR 6 29.54 17.28 437 21.52 2377 22.05 21.37 -.06 -8.3 MerL pfK N MERpK 1.61 6.2 26.54 25.42 45 25.97 199 26.09 25.55 -.00 -.5 ML CZN46 N PIY 2.09 12.7 26.88 11.66 3 16.51 29 16.74 16.05 +.23 +12.2 MLRRD29 N PYS 1.58 9.4 23.00 15.98 4 16.85 42 16.99 16.57 -.11 -16.8 MLGS flt N PYT .76 3.5 22.60 20.40 21.75 6 21.80 21.60 -.19 +3.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.03 5 27.55 27.03 -.76 -2.4 MerrimP rs Q MACK 1 15.40 4.71 67 5.59 248 5.70 5.22 +.32 -45.5 Mersana n Q MRSN 23.96 8.76 56 13.20 567 13.50 12.19 +1.03 -19.7sMesaAir n Q MESA 12.55 11.05 327 12.56 1683 12.93 11.70 +.82 +6.9 MesaLabs Q MLAB .64 .3 224.95 122.35 14 204.28 93 212.58 200.15 +1.28 +64.3 MesaRoyl N MTR 1.46e 10.0 14 19.85 12.25 2 14.57 16 14.70 14.38 +.19 -21.1 Mesab N MSB 1.49e 30.92 14.80 28 28.15 113 28.50 27.45 +.65 +11.9 Mesoblast n Q MESO 7.79 4.74 52 5.95 370 6.35 5.79 -.35 +1.9 MetaFincl Q CASH .52 .6 18 117.98 64.00 41 85.35 255 88.60 84.85 -1.50 -7.9sMethanx Q MEOH 1.32 1.8 21 75.10 43.60 280 74.25 1567 75.10 70.48 +3.70 +22.6 Methode N MEI .44 1.1 26 48.44 36.75 116 39.85 751 41.30 39.55 -.10 -.6 MetLife N MET 1.68 3.6 10 55.91 43.09 2998 46.42 23466 47.18 45.84 +.48 -8.2 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 24 25.33 102 25.45 25.27 +.05 +2.0 MetroBkH n N MCB 55.00 36.35 14 42.35 144 46.47 41.78 -4.09 +.6 MettlerT N MTD 39 697.26 540.24 110 568.00 582 569.52 560.69 +3.26 -8.3 MexcoEn A MXC 14.49 3.00 49 5.07 103 5.48 4.99 +.05 +29.0 MexEqt N MXE 1.62e .1 12.09 9.50 1 11.44 30 11.68 11.21 +.33 +11.5 MexicoFd N MXF .60 3.7 18.08 14.03 28 16.14 238 16.41 15.65 +.39 +2.5sMKors N KORS 22 75.96 41.47 1062 74.81 7596 75.96 73.00 +1.83 +18.8 Michaels Q MIK 11 27.87 17.66 3248 20.67 10148 20.81 20.33 +.33 -14.6 MicrFoc n N MFGP 36.21 12.67 471 16.72 4209 16.95 16.13 +.48 -50.2 Microbot rs Q MBOT 1.52 .52 173 .60 418 .61 .57 +.02 -41.2 Microchp Q MCHP 1.46f 1.7 89 104.20 78.33 2490 86.98 26371 87.13 81.42 +4.33 -1.0 MicrSol n A MICR 4.00 2.88 5 3.40 48 3.44 3.20 +.01 -2.9 MicronT Q MU 5 64.66 29.28 24649 50.70 154574 50.82 46.47 +3.59 +23.3 Microsoft Q MSFT 1.68 1.5 51 111.15 71.70 17187 108.40 123433 108.56 105.78 +.82 +26.7sMicroStr Q MSTR 26 143.81 122.16 225 149.67 462 150.08 138.71 +10.14 +14.0 Microvisn Q MVIS 3.25 .89 573 1.04 1433 1.06 .94 +.08 -36.2 MidPenn Q MPB .60 2.0 16 37.90 27.25 53 30.30 122 31.75 30.30 -.30 -8.5 MidAApt N MAA 3.48 3.4 19 110.24 85.16 467 103.53 1774 104.04 101.55 +.44 +3.0 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 65.38 0 65.38 65.36 +.08 -2.9 MidConEn Q MCEP 2.52 .92 29 1.58 227 1.60 1.44 +.08 +33.9 Midatech n Q MTP 2.65 .45 6 .58 50 .65 .54 -.03 -30.8 Middleby Q MIDD 23 138.89 98.06 421 119.26 1930 120.52 115.63 +3.37 -11.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.20 2 50.45 7 50.85 50.25 +4.7 MdsxWatr Q MSEX .90 1.9 28 48.16 33.96 40 46.16 202 47.81 45.40 -1.18 +15.7 MidlStBc n Q MSBI .88 2.5 24 36.50 28.97 19 34.92 183 35.28 34.35 +.29 +7.5sMidsthBcp N MSL .28m 1.8 15.70 11.05 60 15.60 582 15.70 14.80 +.75 +17.7 MidstPet N MPO 19.04 11.26 33 11.86 237 12.29 11.35 +.31 -28.5 MidWOne Q MOFG .78 2.3 18 37.94 30.56 87 33.70 155 35.20 32.24 +.20 +.5 Milacron n N MCRN 22.62 15.22 184 20.75 866 20.77 19.81 +.99 +8.4 MilestnSci A MLSS 1.60 .64 5 .78 63 .80 .70 +.03 -34.3 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 144 38.40 1332 38.75 37.05 +1.10 -4.1 MHowHiInc N HIE 1.39 10.9 14.17 10.93 61 12.70 370 13.10 12.64 +.15 +1.8 MillerInds N MLR .72 2.5 17 29.40 23.90 13 28.90 84 29.20 27.70 +1.30 +12.0 Mimecast n Q MIME 46.87 25.12 241 41.39 1353 41.59 37.86 +3.17 +44.4 MiMedx Q MDXG 19 18.25 3.01 5476 4.45 12856 4.68 3.68 +.56 -64.7 Mind CTI Q MNDO .30e 13.3 10 2.55 2.08 15 2.25 121 2.25 2.14 +.09 -8.7 Mindbody n Q MB 45.50 21.57 527 36.60 2898 36.95 34.30 +.30 +20.2 MinTech N MTX .20 .3 16 80.80 62.55 78 68.45 503 68.70 66.40 +1.50 -.6sMinervaN Q NERV 10.20 4.80 328 10.10 1318 10.65 8.75 +1.20 +66.9 Miragen rs Q MGEN 10.72 5.01 74 6.18 392 6.43 6.02 +.12 -40.7 MiratiTher Q MRTX 65.35 4.75 315 58.60 1739 60.45 56.00 -1.35 +221.1sMisonix Q MSON 18.25 8.25 74 18.60 97 18.68 17.15 +1.35 +96.8 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.31 5 25.40 25.22 +.03 -1.4 Mistras N MG 34 23.83 17.00 30 21.93 194 22.18 21.61 +.12 -6.6 Mitcham Q MIND 4.57 2.82 5 4.03 40 4.07 3.63 +.05 +27.1 Mitchm pfA Q MINDP 2.25 9.6 24.60 22.34 2 23.46 5 23.50 23.38 -.04 +.9 MitekSys Q MITK 24 10.55 7.00 283 8.90 934 8.95 8.40 +.25 -.6 MitelNet g Q MITL 11.31 7.13 176 10.97 2701 11.00 10.95 +.02 +33.3 MitsuUFJ N MUFG 8.11 5.49 483 6.02 4147 6.14 6.01 -.03 -17.2 MiX Tele N MIXT .22e 21.00 8.80 54 15.89 348 16.11 15.57 +.89 +24.5 MizuhoFn N MFG 4.00 3.28 344 3.50 1725 3.56 3.50 -3.8 MobileMini Q MINI 1.00 2.3 36 50.40 28.10 141 43.20 721 44.85 42.95 -1.30 +25.2tMobileTele N MBT .53e 7.0 12.80 7.33 2133 7.58 17284 7.73 7.33 +.08 -25.6 MobileIron Q MOBL 5.30 3.20 471 4.90 2792 5.00 4.48 -.05 +25.6 Model N N MODN 20.33 13.07 499 16.60 1631 16.95 15.85 +.55 +5.4 ModMed n Q MMDM 10.24 9.70 30 10.05 75 10.05 9.97 +.04 +2.6 ModMed rt Q MMDMR .55 .30 .48 9 .48 .48 -.02 +23.1 ModMed un Q MMDMU 12.50 10.20 10.85 15 10.85 10.85 -.11 +3.2 Modine N MOD 13 25.75 15.45 243 17.80 1159 17.85 17.10 +.50 -11.9 Moelis&Co N MC 1.88f 3.2 44 67.65 38.17 454 58.55 1682 59.25 57.65 +.50 +20.7 Mohawk N MHK 14 286.85 177.00 709 190.41 3584 194.90 190.12 +.35 -31.0 MolecTemp Q MTEM 13.25 4.61 35 5.10 353 5.35 4.93 -.10 -49.1 Moleculin n Q MBRX 3.34 1.50 63 1.67 459 1.70 1.61 +.05 -10.2sMolinaHlth N MOH 141.12 58.66 1457 138.09 5584 141.12 134.45 +3.26 +80.1 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 0 71.50 1 73.85 68.84 -.56 -14.9 MolsCoorB N TAP 1.64 2.4 11 91.36 58.75 989 68.03 7945 69.13 67.78 -.53 -17.1 Momenta Q MNTA 32.20 11.85 152 27.15 1400 28.15 26.85 -.45 +94.6 Momo Q MOMO 54.24 22.49 3229 43.84 33428 45.22 38.54 +5.69 +79.1 MonakGp n Q MKGI 5.07 1.74 10 2.26 43 2.61 2.10 +.07 -54.5 MonarCas h Q MCRI 32 49.63 33.80 57 47.67 212 48.29 46.60 +1.10 +6.4 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 4806 42.39 26793 43.15 41.91 -.32 -1.0 MoneyGrm Q MGI 17.07 5.71 160 6.11 1267 6.60 6.10 -.13 -53.6sMngDB A n Q MDB 69.60 24.62 847 70.23 2792 70.85 64.25 +5.48 +136.6 MonRE N MNR .68 4.1 26 18.45 13.87 286 16.77 1361 17.25 16.63 -.14 -5.8 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 6 23.97 79 24.02 23.86 -.01 -4.2sMonPwSys Q MPWR 1.20 .8 99 147.08 95.50 191 147.24 1275 147.60 139.48 +6.52 +31.0 Monotype Q TYPE .46 2.1 52 26.75 18.08 124 21.90 882 22.30 21.15 +.75 -9.1 Monro Q MNRO .80 1.1 37 71.85 44.15 215 70.50 1126 71.85 70.00 +.35 +23.8 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 66 13.71 324 13.72 13.43 +.11 -.3 MonstrBv s Q MNST 42 70.21 47.61 1330 60.65 10490 62.64 60.50 -1.52 -4.2 Moodys N MCO 1.76 1.0 37 187.98 130.01 449 173.20 3672 173.67 170.77 +1.70 +17.3 Moog A N MOG/A 1.00 1.3 20 93.93 71.56 112 79.45 557 81.14 77.62 +1.79 -8.5 Moog B N MOG/B 1.00 1.3 20 91.71 72.60 79.23 1 79.23 78.62 +3.49 -10.7 MorgStan N MS 1.20f 2.5 11 59.38 43.84 5609 48.14 36720 48.94 47.98 -.23 -8.2 MorgSt pfE N MSpE 1.78 6.3 29.89 27.88 31 28.46 167 28.56 28.35 +.08 -1.7 MorgSt pfF N MSpF 1.72 6.1 29.40 27.21 38 27.99 188 28.00 27.82 +.13 -1.6 MorgSt pfI N MSpI 1.59 5.8 28.69 26.51 40 27.30 216 27.30 27.02 +.26 -2.0 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 9 26.24 132 26.24 26.11 +.10 -1.8 MorgSt pfK N MSpK 27.72 25.54 84 26.10 632 26.26 25.97 +.05 -3.7 MS Asia N APF .14e .8 19.99 16.20 1 16.97 46 16.99 16.57 +.24 -7.8 MS China N CAF 13.33e 27.79 20.47 61 21.48 483 21.53 20.89 +.17 -8.1 MS CushHi N MLPY 1.28e 18.5 8.00 6.09 1 6.91 5 7.01 6.81 +.08 -2.1 MS EMD N MSD .57e 6.5 10.27 8.55 113 8.78 578 8.81 8.69 +.07 -12.0 MSEMDDbt N EDD .80m 11.7 8.33 6.61 254 6.81 927 6.84 6.68 +.07 -11.6 MSEmMkt N MSF .05e .3 19.86 15.47 12 16.04 65 16.06 15.68 +.27 -10.3 MS India N IIF .04e 35.14 25.40 38 27.04 206 27.57 26.77 +.30 -18.4tMSJCP97 N HJV 1.75 17.6 16.67 9.50 8 9.96 88 10.26 9.41 -.25 -19.3 MkVRMB N CNY 49.16 41.11 1 42.70 1 42.70 42.67 -.06 -.7 MSDLEur N URR 21.49 16.65 17.07 0 17.07 17.07 -.16 -5.8 MSDSEur N DRR 57.08 44.20 0 54.65 2 56.28 54.35 -2.30 +12.8 MorgSt pfA N MSpA 1.01e 4.3 23.76 21.49 41 23.48 226 23.76 23.38 -.04 +3.7 Mornstr Q MORN 1.00 .7 31 140.61 79.54 76 137.39 323 138.25 136.05 +.33 +41.7 MosaicAc n N MOSC 9.90 9.49 9.80 24 9.85 9.79 -.05 +1.0 Mosaic N MOS .10 .3 46 32.32 19.23 2378 29.64 18723 30.35 28.85 +.01 +15.5 MoSys rs Q MOSY 2.23 .61 400 .90 1287 .95 .81 +.05 -18.9 MotifBio n Q MTFB 13.75 6.84 0 8.69 5 8.88 8.20 -.21 -19.6 MotifBi un Q MTFBW 9.94 1.70 4.40 +14.9 MotorcarP Q MPAA 31 30.16 18.09 118 26.08 963 26.31 24.56 +1.33 +4.4sMotrlaSolu N MSI 2.08 1.6 23 125.78 82.86 960 126.65 3782 126.99 123.92 +3.66 +40.2 MotusGI n Q MOTS 10.66 3.75 67 4.88 312 5.58 4.77 -.58 +11.4 MtnPDia g Q MPVE .04p 3.70 1.85 145 2.05 254 2.30 1.95 +.04 -25.5 Movado N MOV .80 1.6 53.73 21.50 253 50.95 1447 52.10 48.50 +1.35 +58.2tMoxian n Q MOXC 4.00 1.07 25 1.45 248 1.64 1.07 +.09 -62.3 MudrickC n Q MUDS 9.94 9.55 9.68 304 9.70 9.60 +.05 +.9 MudrcC un Q MUDSU 10.35 9.98 10.30 1 10.32 10.30 +3.0 Mueller N MLI .40 1.2 24 37.57 25.26 109 33.22 768 33.57 31.88 +1.49 -6.2 MuellerWat N MWA .20 1.7 33 12.99 9.59 771 11.75 4188 12.11 11.73 +.01 -6.2 MultiColor Q LABL .20 .3 16 89.70 57.76 52 61.10 417 63.40 60.10 +.60 -18.4 MurphO N MUR 1.00 3.2 35.98 22.21 1476 31.41 6578 31.74 29.25 +1.95 +1.2 MurphUSA N MUSA 16 89.69 61.05 860 86.00 2171 88.34 85.80 -1.22 +7.0 MustBio n Q MBIO 13.35 5.87 51 6.40 270 6.80 6.01 +.22 -46.7 MutualFst Q MFSF .72 1.9 19 40.50 33.70 2 38.45 22 38.60 37.55 +.15 -.3 MySize n Q MYSZ 3.58 .57 113 .79 1202 .85 .75 +.03 +21.9 MyersInd N MYE .54 2.4 46 24.60 17.70 96 22.75 520 22.80 21.50 +.80 +16.7 Mylan NV Q MYL 8 47.82 29.53 4510 38.69 16284 38.98 37.71 +.54 -8.6 MyndAn wt Q MYNDW 1.00 .30 .43 -8.5 MyndAnaly Q MYND 5.05 1.15 109 1.53 3190 2.06 1.28 +.18 -55.0 MyoKard n Q MYOK 63.00 32.80 184 60.75 745 60.95 56.22 +4.25 +44.3 Myomo n A MYO 11.40 1.74 259 1.92 642 2.05 1.83 -.01 -48.8 Myovant n N MYOV 25.54 11.30 23 21.74 123 22.05 20.56 +.74 +72.0sMyriadG Q MYGN 24 49.85 27.23 811 48.62 6773 49.85 41.48 +6.95 +41.6N -:NBT Bcp Q NBTB 1.00 2.4 19 41.88 31.28 37 41.14 496 41.46 39.99 +.50 +11.8 NCI BldSy N NCS 17 23.35 13.05 363 15.30 2515 15.70 14.65 +.75 -20.7 NCR Corp N NCR 25 38.68 26.00 829 28.51 3843 28.58 27.50 +.83 -16.1 NCS Mltst n Q NCSM 24.85 12.57 62 16.10 524 16.49 15.61 +.04 +9.2 NETgear Q NTGR 78.30 44.20 271 73.05 1710 73.50 67.55 +4.85 +24.3 NF EngSv Q NFEC 7.19 .76 131 4.27 1245 5.65 4.08 -1.27 +340.2 NGL EnPt N NGL 1.56 12.3 17.65 8.58 1145 12.65 3496 13.28 12.40 -.50 -10.0 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 15 24.84 102 24.84 24.50 +.24 +1.8 NI Hldg n Q NODK 18.62 15.72 6 16.82 30 16.87 16.57 +.20 -.9 NIC Inc Q EGOV .32 1.9 22 18.90 12.65 185 17.05 1374 17.45 16.85 +2.7 NICE Ltd Q NICE .64 .6 37 116.05 74.91 73 114.86 633 115.26 110.86 +4.47 +25.0 NII Hldg n Q NIHD 7.29 .22 1759 5.68 8218 6.24 5.30 +.22 +1239.6 NL Inds N NL 6 16.05 7.05 19 8.20 175 8.25 7.45 +.55 -42.5 nLIGHT n Q LASR 43.63 22.14 195 29.97 1908 32.68 27.77 -2.54 +11.2 NMI Hldg h Q NMIH 16 22.50 10.10 171 22.30 1457 22.40 21.51 +.65 +31.2 NN Inc Q NNBR .28 1.5 19 32.90 18.05 94 19.25 783 19.80 18.70 +.30 -30.3 NRG Egy N NRG .12 .4 55 35.17 22.90 1662 34.09 13003 34.42 33.28 +.14 +19.7sNRG Yld A N NYLD/A 1.12f 5.6 41 20.45 15.30 132 20.16 1145 20.45 19.76 +.46 +6.9sNRG Yld C N NYLD 1.28f 6.3 28 20.65 15.55 410 20.40 2278 20.65 19.85 +.50 +7.9 NTN Buzz rs A NTN 8.40 3.01 19 5.19 29 5.48 4.75 -.06 +23.3 NV5 Global Q NVEE 30 91.55 40.01 113 86.50 497 89.75 83.35 +2.75 +59.7 NVE Corp Q NVEC 4.00 3.4 44 135.00 68.50 15 117.18 80 120.94 113.56 +.51 +36.3 NVR N NVR 17 3700.00 2598.90 25 2652.22 135 2772.78 2615.00 +24.47 -24.4 nVent El n N NVT 29.84 21.00 312 27.98 2080 28.30 27.29 +.68 +23.2 NXP Semi Q NXPI 34 125.93 86.67 7316 91.98 32310 92.54 88.40 +2.21 -21.4 Nabors N NBR .24 3.7 8.87 5.32 6695 6.46 43450 6.62 5.94 +.47 -5.4 Nabriva n Q NBRV 14.10 2.33 268 2.73 1317 2.74 2.51 +.15 -54.3 NACCO N NC .66 1.9 4 92.60 23.80 6 35.40 61 35.78 34.35 +1.10 -6.0 NamTai N NTP .28 2.7 39 13.90 9.73 20 10.53 194 10.60 10.00 +.48 -16.1 NanoDim n Q NNDM 5.99 1.21 49 1.91 251 1.99 1.89 +.02 -37.8 NanoString Q NSTG 16.75 5.87 268 14.79 950 14.95 13.69 +.79 +98.0 NanoVib n Q NAOV 5.00 3.68 1 4.60 2 4.89 4.38 -.15 -1.7tNanoViric A NNVC 1.43 .27 332 .30 1044 .33 .25 -.03 -65.9 Nanomtr Q NANO 34 48.26 22.08 420 44.14 1970 44.18 40.20 +3.74 +77.1 NantHlth n Q NH 5.26 2.22 69 2.35 448 2.49 2.29 +.02 -23.0 NantKwst n Q NK 6.83 2.66 90 3.04 364 3.29 3.00 -.14 -32.3 Napco Q NSSC 41 17.45 7.45 55 15.25 252 15.54 14.36 +.50 +74.3 Nasdaq Q NDAQ 1.76 1.9 24 96.19 71.65 698 94.73 2867 94.96 91.91 +1.69 +23.3sNatera n Q NTRA 28.15 8.60 623 28.96 2564 29.06 24.75 +3.74 +222.1 Nathans s Q NATH 1.00a 1.1 58 107.05 54.25 16 91.25 57 93.00 88.55 +2.65 +20.9 NatAmUnv Q NAUH .18 20.5 2.32 .76 4 .88 39 .96 .85 -.03 -38.0sNatBkHldg N NBHC .56f 1.4 29 41.44 30.25 65 40.63 557 41.44 40.20 +.09 +25.3 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 4 47.00 25 47.60 46.35 +.20 +3.4 NatlBevrg Q FIZZ 1.50e 37 129.82 83.78 118 118.49 681 120.94 115.39 +1.56 +21.6 NatCineM Q NCMI .68 7.5 91 9.30 5.09 202 9.08 1964 9.25 8.84 +.25 +32.4 NatlCmce n Q NCOM 22 48.60 38.03 200 45.50 657 45.95 44.25 +1.00 +13.0 NatEnrSv n Q NESR 11.73 9.51 0 11.00 9 11.27 10.57 -.19 +10.5 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 324 56.39 1602 57.47 56.26 -.30 +2.7 NatGenHld Q NGHC .16 .6 20 28.25 16.21 106 27.60 735 27.99 27.33 -.04 +40.5 NatGnH pfA Q NGHCP 1.88 7.5 26.34 22.77 2 25.13 2 25.24 25.12 -.18 -.5 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 12 25.05 47 25.19 24.98 +.05 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 43 25.01 85 25.24 24.96 +.02 -.1 NatGnH 55 Q NGHCZ 1.91 7.4 26.08 23.80 0 25.89 16 25.89 25.55 +.27 +1.9 NatGrid N NGG 2.89e 5.4 65.60 51.44 425 53.10 3192 54.26 52.80 -.55 -9.7 NtHlthInv N NHI 4.00 5.1 20 81.60 62.71 128 78.28 626 79.40 77.89 -.66 +3.8sNHltcre A NHC 1.92f 2.5 29 77.34 57.00 46 76.75 155 77.38 75.36 +.95 +25.9 NatlHld rs Q NHLD 6.26 2.08 3 3.30 20 3.36 3.15 -.04 NatInstrm Q NATI .92 2.0 56 53.57 38.70 487 45.32 2666 45.44 44.69 +.46 +8.9 NOilVarco N NOV .20 .4 49.08 29.93 1729 44.78 10696 45.47 43.90 +.94 +24.3sNatPresto N NPK 1.00a .7 19 140.30 88.80 20 139.05 133 140.30 135.00 +3.55 +39.8sNatResrch Q NRC .68f 1.7 78 42.85 26.35 29 40.00 349 42.85 37.60 +2.10 +7.2sNatRetPrp N NNN 2.00f 4.3 21 46.28 36.25 706 46.06 3768 46.28 45.57 +.13 +6.8 NRetP pfE N NNNpE 1.43 5.7 26.38 23.40 5 25.04 43 25.04 24.79 +.24 -2.0 NtRetP pfF N NNNpF 1.30 5.4 25.58 21.97 14 23.89 107 23.99 23.70 +.12 -4.8 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 14.90 1 15.64 14.80 -.60 -8.9 NatlStor n N NSA 1.16 4.1 92 32.28 21.21 162 28.37 1709 29.52 27.85 -.93 +4.1 NtStorAf pfA N NSApA 26.30 23.57 19 24.91 61 25.17 24.91 -.08 -4.3 NatlVis n Q EYE 46.00 27.19 359 42.54 3521 43.89 40.53 +2.08 +4.8 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 6 325.12 32 332.85 323.47 -1.99 -1.8 NatxIntV n N MVIN 47.10 43.04 44.04 9 44.09 43.89 +.06 -1.2 NaturlAlt Q NAII 9 12.15 9.20 4 9.85 28 10.00 9.65 +.05 -4.4 NatGsSvcs N NGS 65 29.55 21.15 20 22.00 229 23.00 21.30 +.50 -16.0 NatrlGroc N NGVC 50 19.98 4.79 202 19.42 546 19.58 18.28 +.65 +117.5sNatHlTr n Q NHTC .56f 2.1 6 26.85 14.15 137 26.87 539 27.20 24.53 +1.98 +76.9 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 15 31.50 87 32.50 31.25 -.20 +21.2 NaturesSun Q NATR .40 4.6 13.80 7.55 35 8.75 99 9.00 8.15 -.15 -24.2 NatusMed Q BABY 52 43.60 28.00 123 36.20 659 36.75 35.60 -.25 -5.2 Natuzzi N NTZ 2.65 1.41 4 1.54 35 1.54 1.48 -.00 -3.8 Nautilus N NLS 18 17.45 11.30 295 15.35 1065 15.35 14.55 +.60 +15.0 NavideaBio A NAVB .68 .13 231 .18 2706 .19 .16 +.00 -48.7 Nav43 Q JSM 1.50 6.3 25.00 20.21 6 23.75 44 23.99 23.34 +.20 -.1 Navient Q NAVI .64 4.8 7 15.61 11.48 1608 13.28 8294 13.73 13.18 -.08 -.3 NavigCons N NCI 22 25.85 14.62 233 23.92 1281 24.15 23.56 +.35 +23.2 NavigatrH N NVGS 13.55 9.25 61 12.15 442 12.50 12.00 +.05 +23.4sNavgGp s Q NAVG .28 .4 23 70.13 45.80 322 69.50 5003 70.13 64.10 +4.30 +42.7 NaviosAcq N NNA .08 13.6 1.39 .46 783 .59 2344 .61 .52 +.07 -47.1 Navios pfG N NMpG 2.19 16.4 19.99 10.18 7 13.34 46 13.68 13.01 +.12 -17.7 Navios N NM 1.90 .68 182 .85 1555 .90 .83 +.02 -29.2 NavMH pfH N NMpH 2.16 16.4 18.89 10.27 3 13.21 14 13.92 12.38 +.21 -19.0 NavMMid N NAP 2.00f 61.3 10.40 3.15 66 3.26 246 3.35 3.19 +.06 -65.8 NaviosMar N NMM .08 4.0 7 2.62 1.61 552 1.99 2317 2.05 1.98 -.01 -15.7 Navistar N NAV 27 47.73 29.70 421 42.32 2381 43.71 40.81 -.50 -1.3 Navistr pfD N NAVpD 26.60 10.49 23.75 1 23.75 22.69 -.25 +38.9 NebulaAc n Q NEBU 11.52 9.65 88 9.72 194 11.50 9.67 +.05 +.8 NebulaA un Q NEBUU 10.20 9.96 10.06 101 10.06 10.05 -.12 +.3 NeenahP N NP 1.64 1.8 32 95.40 75.50 45 89.45 339 91.00 88.65 -.15 -1.3 NektarTh Q NKTR 111.36 17.51 1219 63.89 12462 64.32 59.75 +3.86 +7.0 Nelnet N NNI .64 1.1 12 64.00 44.02 23 57.21 147 58.78 56.92 +.54 +4.4tNemaura n Q NMRD 6.80 2.08 20 2.12 178 2.50 2.05 -.16 -63.1sNeogen s Q NEOG 73 88.56 48.56 127 88.78 900 89.09 83.77 +4.66 +44.0 NeoGenom Q NEO 15.00 7.08 1282 13.60 3755 13.86 12.70 +.93 +53.5 NeonTh n Q NTGN 16.23 10.21 16 11.82 124 12.46 11.69 -.10 -21.2tNeonode Q NEON 1.42 .30 53 .30 362 .32 .30 -.01 -59.4sNeoPhoton N NPTN 9.23 4.56 540 9.04 3550 9.27 8.38 +.38 +37.4tNeosTher n Q NEOS 13.15 5.13 215 5.35 1337 5.90 5.13 -.35 -47.5 Neovasc g Q NVCN 1.89 .03 4970 .04 34022 .04 .03 +.00 -94.2 NeptuneT g Q NEPT 8 4.46 .80 2054 3.64 6909 3.81 3.01 +.59 +54.2 Net1UEPS Q UEPS 8 13.20 8.05 111 8.81 862 8.92 8.68 +.02 -25.9 NetElem rs Q NETE 33.51 2.56 78 6.03 559 6.78 5.60 -.84 -45.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 46

sNetApp Q NTAP 1.60 1.9 32 83.95 37.55 1449 84.24 11584 84.29 81.17 +3.08 +52.3 NetEase Q NTES 1.94e .9 8 377.64 195.37 582 207.49 3412 213.77 203.85 +.86 -39.9 Netix s Q NFLX 423.21 164.23 14703 358.82 64506 359.15 310.93 +42.04 +86.9 Netlist h Q NLST .82 .10 1758 .12 7251 .13 .11 -.00 -61.4 NtScout Q NTCT 23 33.90 23.15 384 25.75 2412 26.10 25.28 +.15 -15.4 Netshoes n N NETS 14.64 1.84 10 2.26 102 2.35 2.13 -.04 -71.4 NetSolTch Q NTWK 31 6.60 3.09 25 5.65 99 5.80 5.50 -.05 +20.0 Netw1Tch A NTIP .10 3.9 8 4.60 2.25 19 2.55 266 2.60 2.30 +6.3 NBCAInt A NBW .74 5.9 14.61 12.48 28 12.54 88 12.65 12.52 -.03 -7.8 NeuB HYld A NHS .96 8.8 12.35 10.76 26 10.97 335 11.00 10.85 +.09 -6.7 NBIntMu A NBH .90 6.6 15.90 13.37 47 13.65 177 13.65 13.52 +.11 -7.7 NBNYInt A NBO .58 5.0 13.05 11.41 7 11.63 24 11.69 11.63 +.02 -4.4 NBRESec A NRO .36 7.0 5.70 4.29 117 5.15 757 5.18 5.13 -.02 -6.8 Neuralst rs Q CUR 3.09 .88 51 1.17 362 1.25 1.13 -.01 -32.0 NeurMx rs Q NURO 2.96 1.11 175 1.25 920 1.40 1.19 -.01 -27.7 Neurcrine Q NBIX 120.90 50.88 382 118.71 3129 118.89 113.12 +4.09 +53.0 Neuronet n Q STIM 36.00 23.95 38 33.43 485 34.47 29.00 +2.16 +20.3 Neurotrpe h Q NTRP 11.93 3.43 6 9.40 59 9.50 8.57 -.10 +33.5 NevGCas A UWN 27 2.86 1.80 181 2.46 624 2.60 2.25 +.21 -7.9 NevroCorp N NVRO 94.34 35.41 321 65.98 2454 66.37 60.59 +3.98 -4.4 Nevsun g A NSU .04 1.1 3.89 1.98 293 3.71 1715 3.71 3.63 +.03 +52.0tNewAgeB n Q NBEV 4.50 1.30 423 1.32 5349 1.71 1.30 -.34 -39.2 NewAmHi N HYB .78a 9.1 10.20 8.35 40 8.53 186 8.56 8.49 +.03 -9.3 NewConcEn A GBR 44 12.75 1.16 106 2.21 1159 2.40 2.02 +.12 +41.8tNE Realty A NEN 1.00 1.5 2 75.25 62.00 65.10 5 65.25 62.00 -.90 -11.2 NwGold g A NGD 4.25 .98 1982 1.04 13689 1.08 .99 +.04 -68.4tNewHome N NWHM 10 13.55 8.31 81 8.85 515 8.97 8.31 +.45 -29.4 NwIreland N IRL 2.15e 1.5 14.11 10.62 18 11.00 112 11.03 10.69 +.24 -12.3 NJ Rscs s N NJR 1.09 2.4 17 47.60 35.55 196 45.90 1294 47.25 45.65 -1.05 +14.2 NewLink Q NLNK 19.30 2.65 397 2.89 2507 2.92 2.65 +.17 -64.4 NewMedia N NEWM 1.48 9.4 28 19.10 13.31 207 15.81 1554 16.14 15.73 +.02 -5.8 NwMtnFin N NMFC 1.36 9.9 11 14.50 12.05 280 13.80 1081 14.10 13.75 -.15 +1.8tNewOriEd N EDU .40e 36 108.40 74.66 3660 75.22 18110 86.68 73.51 -8.15 -20.0 NewRelic N NEWR 114.78 45.70 579 105.47 3630 105.76 99.15 +4.98 +82.6 NewResid N NRZ 2.00 10.9 6 18.74 15.24 953 18.34 8515 18.53 18.28 +.01 +2.6 NewSenInv N SNR .52m 8.2 11 9.64 6.10 360 6.31 2087 6.55 6.31 -.21 -16.5 NY&Co N NWY 67 5.55 1.61 896 5.36 3108 5.50 4.96 +.31 +87.4 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 2730 10.77 22747 11.17 10.66 -.08 -17.3 NY Cmt pfA N NYCBpA 30.39 26.12 17 27.60 141 27.60 26.94 +.42 -3.5 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 1 49.67 25 49.90 49.37 +.23 -2.1 NYMtgTr Q NYMT .80 12.6 8 6.54 5.35 585 6.35 5999 6.41 6.31 +.04 +2.9 NYMtT pfB Q NYMTP 1.94 8.0 25.50 18.66 2 24.33 14 24.54 24.25 +.04 -3.9 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 7 24.40 21 24.47 24.15 +.02 -.4 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 36 24.26 114 24.36 24.09 +.16 -1.7 NY REIT rs N NYRT 4.85c 18.91 15.04 56 18.25 325 18.28 18.07 +.03 NY Times N NYT .16 .7 26.85 16.95 1237 23.75 15864 23.90 23.15 +.55 +28.4sNewatrTc n Q NEWA 29.69 7.73 398 11.15 12259 29.69 8.61 -16.35 +18.7 NewellRub N NWL .92f 4.2 6 49.40 20.21 5155 21.68 33850 21.91 21.33 +.18 -29.8 NewfldExp N NFX 14 35.20 22.72 1853 27.86 9192 28.28 26.26 +1.50 -11.6 NewmrkGp Q NMRK 18 15.62 12.06 209 12.80 868 12.89 12.45 +.23 -10.9 NewMarket N NEU 7.00 1.8 21 437.63 358.33 13 396.86 146 399.01 388.53 +4.14 -.1 NewmtM N NEM .56 1.7 24 42.04 31.45 5404 32.03 28759 32.52 31.46 -.03 -14.6 NewpkRes N NR 11.65 7.35 392 10.80 2982 11.00 9.75 +.85 +25.6 NewsCpA Q NWSA .20 1.5 17.29 12.84 3671 13.40 24863 13.75 13.27 -.50 -17.3 NewsCpB Q NWS .20 1.4 17.70 13.10 949 13.85 4585 14.20 13.75 -.60 -16.6 NewtekBsn Q NEWT 1.74e 7.4 24.24 16.01 85 23.42 487 24.12 23.13 +.11 +26.7tNewtek 22 Q NEWTZ 1.88 7.4 27.14 25.25 17 25.36 62 25.69 25.25 -.35 -4.4 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 1 25.58 11 25.94 25.35 -.10 +1.9 NexGen g A NXE 2.85 1.65 890 1.89 1900 1.95 1.86 -.02 -26.2 Nexeo Sol Q NXEO 11.14 6.87 164 10.05 1288 10.34 9.82 +.10 +10.4 NexPtCr rs N NHF 2.40m 10.6 25.64 21.82 56 22.72 452 23.13 22.72 -.06 -10.2sNxPtRsT n N NXRT 1.00 3.0 11 33.50 23.00 55 33.17 296 33.64 32.31 +.61 +18.7 NexstarM Q NXST 1.50 1.8 8 89.75 56.65 321 82.25 2501 82.95 75.61 +3.90 +5.2 NextDec n Q NEXT 10.80 3.95 17 6.48 87 6.54 6.09 +.23 -22.1sNxtEraLP N NEP 1.57f 3.2 35 50.66 36.42 140 48.75 1837 50.66 47.61 +.32 +13.1 NextEra 72 N NEEpI 1.28 5.2 25.70 23.17 16 24.82 127 24.88 24.73 -.6 NextEra 73 N NEEpJ 1.25 5.1 25.61 22.88 11 24.71 78 24.85 24.55 -.03 -1.0 NextEra76 N NEEpK 25.98 23.62 27 25.02 134 25.13 24.92 -.02 -2.2 NxtEra pfQ N NEEpQ 3.19 4.2 78.13 65.79 18 76.52 563 77.10 76.27 -1.48 +10.0 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1269 172.70 6569 175.61 171.08 -2.47 +10.6 NxtEra pfR N NEEpR 60.42 53.67 21 58.31 1148 60.28 58.16 -.70 +3.8 NiSource s N NI .78 2.9 34 27.76 22.44 1866 27.06 8579 27.68 26.86 -.54 +5.4 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 0 94.10 0 94.25 94.02 -.59 -2.1 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 0 95.50 0 95.50 95.50 -.44 -3.6sNichFncl h Q NICK 27 11.90 7.59 33 11.27 110 11.90 10.66 +.60 +28.1 NicoletBc n Q NCBS 15 61.98 51.93 7 55.75 35 55.82 54.61 +.13 +1.8 Nielsen plc N NLSN 1.40f 5.3 15 42.16 20.53 5140 26.47 24292 27.32 25.69 +.67 -27.3 NightstTh n Q NITE 24.94 10.01 39 19.89 248 21.40 18.94 +.01 +51.6sNikeB s N NKE .80 1.0 72 83.68 50.35 3453 82.45 29364 83.68 80.95 +2.70 +31.8 NoahHldgs N NOAH 26 69.56 26.53 219 46.57 1540 48.11 43.54 +3.21 +.6 NobilisH n A HLTH 1.70 .70 777 .75 2533 .82 .75 -.05 -44.8 NobleCorp N NE .08 1.3 6.84 3.14 3909 6.29 25483 6.30 5.60 +.67 +39.2 NobleEngy N NBL .44 1.5 30 37.76 22.99 2440 29.52 21130 30.19 28.46 +.75 +1.3 NobleMid n N NBLX 1.91e 12 57.98 41.99 185 46.30 746 48.15 46.08 -.78 -7.4 NokiaCp N NOK .19e 3.4 6.41 4.51 10078 5.58 49731 5.58 5.24 +.35 +19.7sNomadF n N NOMD 20.67 14.00 478 20.19 5104 20.67 19.86 +.31 +19.4 Nomura N NMR 6.83 4.43 149 4.54 813 4.64 4.54 -.04 -22.0 Noodles Q NDLS 13.30 3.60 324 11.60 1592 11.75 10.72 +.35 +121.0 Norbord n N OSB 1.29 3.1 45.45 32.22 191 42.23 1042 43.95 41.79 -.35 +24.9 NordicAOff N NAO .18 19.1 1.60 .71 308 .94 595 1.05 .85 +.07 -21.6 NordicAm N NAT .23e 10.0 5.84 1.82 566 2.29 3870 2.32 2.07 +.24 -6.9 Nordson Q NDSN 1.40 1.0 23 151.84 107.16 120 135.89 1698 135.94 123.77 +.90 -7.2sNordstrm N JWN 1.48a 2.4 23 62.18 37.79 5099 62.06 23529 62.74 59.07 +2.88 +31.0sNorflkSo N NSC 3.20f 1.8 26 176.69 116.90 1381 174.86 6714 176.69 173.12 +.79 +20.7 NorSys Q NSYS 8.08 2.77 178 4.30 301 4.38 3.88 +.18 +11.4 NoAmEn g N NOA .08 6.20 3.80 5.83 +17.8 NEurO N NRT .78e 10.0 9 9.40 6.10 14 7.80 68 8.12 7.56 -.07 +12.1 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 192 60.94 963 62.16 60.29 -.95 +2.1 NorestB Q NBN .04 .2 18 29.95 18.85 9 21.85 56 22.40 21.60 -.10 -5.6 NDynMn g A NAK 2.34 .43 523 .54 2874 .57 .50 +.04 -69.5 NthnO&G A NOG 41 3.80 .63 3222 3.30 21685 3.43 2.81 +.43 +61.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 6 35.60 32 35.90 33.50 +.50 +43.8 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 712 107.55 3777 109.48 106.87 -.15 +7.7 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 10 26.95 49 26.99 26.80 +.21 +2.6 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 83 16.60 406 16.72 16.33 +.06 -2.8sNthrim Q NRIM 1.08 2.4 18 45.15 27.20 16 44.10 92 45.15 43.32 -.85 +30.3 NorthropG N NOC 4.80 1.6 31 360.88 264.35 976 298.04 6366 299.85 294.30 +3.65 -2.9 NStREur n N NRE .60 4.3 14.81 10.08 80 13.83 811 14.06 13.72 +.08 +3.0sNwstBcsh Q NWBI .68 3.7 20 18.56 15.06 223 18.34 1609 18.56 18.09 +9.6 NwstNG N NWN 1.88 3.0 69.50 51.50 127 63.65 556 65.45 63.25 -1.45 +6.7 NwstPipe Q NWPX 22.00 14.60 37 17.77 197 18.00 16.65 +.32 -7.2 NorwCruis N NCLH 16 61.18 46.16 966 53.07 6955 53.78 52.16 +.58 -.3 NorwdFn s Q NWFL .88 2.3 30 39.97 26.05 5 38.67 39 39.75 36.54 +2.63 +17.2 NovaLfstyl Q NVFY 3.10 1.06 75 1.85 394 1.88 1.63 +.16 -23.1 NovaMeas Q NVMI 16 32.00 22.35 36 28.37 489 28.65 27.56 +.74 +9.5tNovaBay rs A NBY 4.80 1.90 12 1.90 64 2.20 1.90 -.15 -50.6 NovaGld g A NG 5.05 3.35 1080 3.74 7713 3.83 3.43 -.03 -4.8tNovan n Q NOVN 7.33 2.27 69 2.83 575 2.88 2.27 +.38 -32.9sNovanta Q NOVT 77.53 36.98 223 77.20 1603 77.80 70.70 +6.10 +54.4 Novartis N NVS 2.75e 3.3 17 94.19 72.30 884 83.75 7260 84.46 83.18 +.71 -.3 Novavax Q NVAX 2.75 .96 2116 1.33 13693 1.37 1.21 +.08 +7.3 Novelion rs Q NVLN 7.58 2.96 38 3.14 198 3.50 2.97 +.14 +.6 NovoNord N NVO .96e 2.0 58.37 44.28 1375 49.21 8062 49.43 47.67 +1.75 -8.3sNovoCure n Q NVCR 39.70 16.10 789 40.00 2722 40.15 35.10 +4.55 +98.0 NovumeS n Q NVMM 4.75 1.12 8 1.43 42 1.50 1.30 +.12 -68.4 NovusTher rs Q NVUS 8.61 3.12 12 4.85 99 5.78 4.65 -.08 +19.5 NOW Inc N DNOW 18.56 9.12 2188 17.26 6809 17.57 16.56 +.59 +56.5 NuSkin N NUS 1.47 1.9 38 88.68 55.37 181 79.44 1343 81.85 79.05 -.31 +16.4 NuCana n Q NCNA 32.00 9.32 69 26.06 176 30.10 24.03 +1.12 +157.8sNuVasive Q NUVA 45 71.15 44.62 318 69.96 2722 71.15 68.40 +19.6 NuanceCm Q NUAN 18.75 12.18 2212 16.59 8947 16.76 16.47 -.09 +1.5 Nucor N NUE 1.52 2.4 12 70.48 51.67 3158 62.52 12950 64.26 61.89 +.14 -1.7 Nush EnhYl N NUAG 24.87 23.37 12 23.69 62 23.71 23.63 +.08 -3.0 Nush 1-5yr N NUSA 25.18 24.24 7 24.40 12 24.41 24.36 +.01 -1.5sNushLCGr N NULG 36.32 28.72 3 36.56 24 36.56 35.79 +.77 +17.2 NushLCVal N NULV 30.70 26.13 4 30.27 27 30.42 30.10 +.04 +5.9sNushMCGr N NUMG 33.45 26.56 2 33.73 14 33.73 32.84 +.84 +14.9 NushMCVal N NUMV 29.85 25.59 1 28.74 5 29.02 28.70 -.03 +1.9sNushSmCap N NUSC 32.20 25.30 15 32.11 91 32.20 31.63 +.51 +12.9sNushShTrm N NURE 28.13 23.57 8 27.77 19 28.13 27.62 -.10 +5.4 Nus AgBd n N NUBD 25.90 23.98 12 24.37 34 24.38 24.32 +.06 -2.3 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 8.5 25 41.78 19.22 302 28.30 1433 28.64 27.47 +.62 -5.5 NustEn pfA N NSpA 2.13 8.7 27.03 21.53 27 24.36 180 24.37 24.02 +.32 -2.0 Nustar pfB N NSpB 1.91 8.2 25.75 20.00 35 23.35 88 23.47 22.84 +.47 +3.1 Nustar pfC N NSpC 26.43 22.31 13 25.49 502 25.49 25.01 +.30 -1.8 Nustar 43 N NSS 1.91 7.4 26.05 24.55 6 25.65 577 25.71 25.50 +.11 +2.6 Nutanix n Q NTNX 64.87 20.02 2120 56.97 9454 57.45 52.11 +3.38 +61.5 NutriSyst Q NTRI 1.00 2.6 22 60.80 26.06 432 38.40 1967 41.45 38.35 -.55 -27.0 Nutrien n N NTR 1.60 2.9 58.70 40.41 528 55.24 5281 56.34 54.38 -.72 +6.4 Nuvectra Q NVTR 23.66 7.60 297 21.18 889 21.54 20.00 +.33 +172.9 NuvNYVl2 n N NYV 15.50 13.22 13.50 9 13.77 13.44 -.13 -5.8 NuvCr22 n N JCO 10.10 9.26 66 9.60 213 9.64 9.52 +.08 +1.2 Nuv Mun21 N NHA 10.20 9.29 7 9.54 50 9.55 9.43 +.02 +1.1 NuvHiInO n N NMZ 13.91 12.28 47 13.08 420 13.12 13.05 +.01 -3.9tNuv Pf22 n N JPT 27.14 23.00 27 22.97 124 23.22 22.89 -.24 -8.6 Nuv 11-21 n N JHB 10.15 9.42 52 9.67 416 9.69 9.59 +.05 -2.9 NuvCA V2 n N NCB 18.40 15.24 7 15.42 38 15.56 15.38 -.08 -9.3 NvHiInDc19 N JHD 10.30 9.72 41 9.85 287 9.86 9.82 +.02 -1.7 Nuv RE In N JRS 11.41 9.39 64 10.34 268 10.43 10.28 -.01 -8.2 NuvMO Pr N NOM 17.58 12.49 0 12.70 9 12.81 12.67 +.02 -9.0 NuvAllCEn N JMLP 1.37 16.7 9.62 6.79 31 8.18 247 8.33 8.08 +.04 -4.4tNuvAZ N NAZ .80 6.4 14.87 12.40 11 12.49 85 12.52 12.40 +.06 -11.6 NuvBldAm N NBB 1.34 6.6 22.13 19.95 42 20.51 199 20.68 20.51 -.01 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.52 4 22.13 23 22.25 21.94 +.31 -4.0 NCaAMTFr N NKX .86 6.5 16.02 13.30 117 13.37 553 13.53 13.37 -.14 -13.0 NCADvA N NAC .91 6.8 15.40 13.18 237 13.43 1175 13.49 13.42 -.06 -6.1 NCalMunV N NCA .47 4.8 10.70 9.16 45 9.70 158 9.78 9.55 +.11 -4.8 NuvCASel N NXC .63a 4.5 17.17 13.51 11 13.98 45 14.29 13.90 +.01 -6.2 NCTPI N NTC .68a 5.9 12.43 11.38 32 11.67 148 11.69 11.59 -.01 -2.1 NuvCorEqA N JCE 1.21a 7.7 16.49 13.95 28 15.73 111 15.90 15.50 +.23 +7.7 NvCredStr N JQC .62 7.8 8.54 7.83 482 7.93 2212 7.97 7.91 -.03 -3.5tNvDvrsDiv N JDD 1.04 9.3 12.97 11.06 33 11.14 351 11.22 11.06 -.05 -9.4 NuvDivA N NAD .85a 6.5 14.46 12.92 191 13.18 1261 13.24 13.17 -.03 -6.3 NvDow30DO N DIAX 1.06 5.4 20.00 16.42 91 19.65 435 19.92 19.57 +.16 +4.3 NuEnMLP N JMF 1.35 12.1 12.97 9.65 135 11.11 577 11.45 11.06 -.17 -2.5 NEnhMuV N NEV .96a 6.8 15.25 13.18 45 14.12 189 14.23 14.07 +.06 -.6tNuvFloat N JFR .72 7.1 11.87 10.20 283 10.18 1356 10.35 10.18 -.16 -9.2 NuvFltOp N JRO .76a 7.4 11.87 10.12 110 10.18 687 10.24 10.15 -.05 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.15 12 11.26 66 11.29 11.23 -10.4 NuvGblHIn N JGH 1.58 9.9 17.45 15.22 55 16.03 401 16.03 15.83 +.20 -5.2 NuvHi2020 N JHY .68 6.9 10.50 9.67 12 9.86 114 9.89 9.83 +.01 -.5 NuvHIDec18 N JHA 10.09 9.67 26 9.86 182 9.86 9.83 +.03 -.5 NuvEnhMu N NVG 15.83 14.06 370 14.94 1519 14.97 14.85 +.05 -3.2 NNYAmtF N NRK .70 5.8 13.44 11.88 117 12.14 452 12.18 12.10 -.03 -6.3 NuvAmtFr N NEA .75a 5.8 14.18 12.70 222 12.93 1399 12.98 12.92 -.02 -6.0 NuvIntMu N NID .68 5.5 13.77 12.10 114 12.44 404 12.55 12.41 -.04 -4.2 NvIntQMu N NIQ .57 4.6 13.49 12.22 19 12.50 54 12.60 12.50 -.03 -2.9 NMDPI N NMY .67a 5.4 13.21 11.88 30 12.24 175 12.24 12.08 +.10 -2.7 NvMAP N NMT .71a 5.7 14.95 12.03 11 12.35 100 12.46 12.20 +.05 -13.5 NMIQI N NUM .74 5.9 13.98 12.41 16 12.65 78 12.68 12.60 +.03 -4.6 NuvMNMu N NMS .80 6.0 15.83 13.22 2 13.27 35 13.34 13.25 -.04 -9.8 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 14 23.78 69 24.12 23.72 +.09 -3.7 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 7 23.13 28 23.28 23.00 +.20 -2.6 NuvMultM N JMM .48 6.8 7.77 6.60 6 7.02 40 7.07 7.01 -.02 -7.9 NvMuI N NMI .50a 4.6 13.27 10.77 12 10.89 41 11.12 10.89 -.15 -5.9 NuvMuVal N NUV .39a 4.1 10.46 9.32 240 9.51 1260 9.60 9.50 -.05 -6.1 Nv AMT-Fr N NUW .78a 5.1 18.59 15.15 27 15.23 172 15.32 15.18 +.03 -11.8 NvNq100Dy Q QQQX 1.48 5.9 28.19 20.24 124 24.98 716 25.09 24.52 +.36 +3.2 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 43 13.09 281 13.12 13.05 +.02 -4.4 NuvNJMV A NJV .59a 4.2 15.45 14.70 13.99 -2.8 NNYDvA N NAN .80a 6.4 14.57 12.39 133 12.53 404 12.56 12.50 +.01 -9.4 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.17 87 9.29 9.16 -.12 -3.5 NuvNYSel N NXN .55 4.3 14.30 12.58 7 12.77 24 12.88 12.76 -.03 -6.3 NNCPI N NNC .59a 4.8 13.67 12.06 6 12.24 72 12.31 12.18 -.03 -5.1 NOHQI N NUO .80 5.8 15.46 13.48 11 13.87 130 13.88 13.78 +.03 -5.3 NvPA N NQP .81a 6.3 13.77 12.34 21 12.80 136 12.81 12.75 +.01 -2.7 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 29 23.15 170 23.39 23.10 -.13 -6.5 NvPfdInco N JPC .80 8.6 10.69 9.29 169 9.37 1146 9.39 9.30 +.06 -9.4 NuvQPf2 N JPS .70 7.9 10.47 8.75 446 8.86 2172 8.87 8.79 +.07 -13.1 NuvREAst N JRI 1.49a 9.0 18.75 15.75 114 16.53 331 16.54 16.26 +.27 -7.1 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 142 14.42 772 14.50 14.29 +.11 +1.2 NEqPrmG N SPXX 1.04 6.1 19.88 15.03 35 17.09 230 17.31 17.08 -1.3 NvSMM N NIM .31a 3.2 10.55 9.49 18 9.63 107 9.70 9.63 -.04 -3.3 NSTFI N NXP .55a 3.9 15.16 13.85 22 14.02 148 14.17 14.02 -.11 -4.1 NSTFI2 N NXQ .53a 4.0 14.33 13.28 32 13.40 153 13.59 13.40 -.12 -3.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 7 14.52 56 14.65 14.52 -.09 -4.4 NuvSnIn N NSL .42 6.9 6.83 6.10 73 6.13 489 6.17 6.10 -.01 -5.8 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 38 16.62 177 16.86 16.61 -.21 -.1 Nv TA Div N JTD 1.23 7.1 18.44 15.87 45 17.37 170 17.62 17.33 +.10 -1.2 NvTxATR N JTA 1.04 7.7 14.69 12.57 14 13.54 138 13.58 13.42 +.14 -2.9 NTXQI N NTX .65 5.1 14.94 12.42 8 12.78 48 12.82 12.77 -.01 -10.9 NVAPI N NPV .65a 5.4 13.46 12.08 76 12.19 263 12.29 12.11 -.11 -4.9 NuverEnv n A NES 26.50 9.00 9 11.69 40 11.99 9.20 +2.29 -35.7sNvidia Q NVDA .60 .2 51 269.48 157.37 13274 272.22 93091 272.81 238.72 +27.40 +40.7 NxStageMd Q NXTM 29.27 22.70 184 28.38 1361 28.49 28.13 +.23 +17.1 Nxt-ID rs Q NXTD 8.59 1.01 101 1.60 1390 1.73 1.52 -.02 -54.3tNymoxPh Q NYMX 4.60 2.46 118 2.52 656 2.84 2.46 -.13 -23.6O -:O2Micro Q OIIM 2.15 1.30 10 1.94 73 1.97 1.85 +.04 +16.2 OFG Bncp N OFG .24 1.5 12 17.75 7.80 246 16.55 2277 17.45 16.15 -1.05 +76.1 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 5 24.63 50 24.87 24.20 -.05 +2.1 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 6 24.40 23 24.45 24.10 +.02 +10.6 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 2 24.98 10 24.99 24.78 +.09 +11.3 OFS Cap Q OFS 1.36a 11.0 10 13.59 10.41 55 12.37 217 12.40 11.95 +.32 +3.9 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 4 24.89 16 25.00 24.78 +.05 -.1 OGE Engy N OGE 1.33 3.6 20 37.69 29.59 724 37.10 6514 37.68 36.63 -.46 +12.7 OHA Inv Q OHAI .08 5.3 38 1.68 .85 6 1.52 50 1.54 1.47 +.07 +32.2sONEGas N OGS 1.84 2.3 24 80.69 62.20 111 79.11 944 80.69 78.83 -.92 +8.0 OP Bancp n Q OPBK 14.10 11.54 13 12.19 121 12.68 12.12 -.36 -2.1sOReillyAu Q ORLY 22 334.02 190.00 425 330.67 2447 334.02 326.37 +.71 +37.5 OSI Sys Q OSIS 68 96.64 50.50 386 76.63 1240 82.94 74.92 -.95 +19.0 OakVlyBcp Q OVLY .26e 1.2 19 25.65 14.55 4 21.82 30 22.19 20.18 +1.73 +11.7 OaktreeC N OAK 3.59e 8.7 12 48.05 38.80 224 41.30 1220 41.50 41.00 +.25 -1.9 OaktrSpL Q OCSL .38 7.5 5.91 4.17 322 5.05 3198 5.09 4.95 +.03 +3.3 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 2 24.90 24 25.00 24.75 +.09 -1.2 OaktStInco Q OCSI .62f 7.1 11 9.06 7.03 40 8.76 350 8.83 8.61 -.02 +4.3 OasisMid n N OMP 1.64f 7.1 52 24.21 15.57 29 23.23 210 24.20 22.97 -.57 +33.2 OasisPet N OAS 13.90 6.69 5297 13.21 26177 13.26 12.01 +1.13 +57.1 OasmiaPh n Q OASM .02p 3.17 .80 3 1.80 17 1.88 1.77 +.05 +104.3 ObalonT n Q OBLN 10.40 1.46 677 2.79 3499 2.86 1.67 +1.08 -57.8 ObsEva n Q OBSV 20.35 6.15 17 12.14 183 12.62 10.79 +.17 +24.4 Obsidian g N OBE 1.44 .82 1093 1.08 3827 1.08 .97 +.09 -12.9 OcciPet N OXY 3.12f 3.9 87.67 58.44 2445 79.34 14377 80.45 78.40 +.79 +7.7 OceanBio Q OBCI .05e 5.71 3.26 50 4.41 117 4.53 3.87 +.62 +1.6 OceanPw h Q OPTT 2.54 .66 164 .69 1087 .80 .69 -.07 -37.3 vjOceanR rs Q ORIG 105.20 20.22 141 26.75 802 27.59 26.00 +1.00 -.2sOceaneerg N OII .60 2.2 27.66 17.11 629 27.59 4009 27.69 25.47 +2.18 +30.5 OceanFst Q OCFC .60 2.0 17 30.90 24.02 95 29.56 609 29.65 29.04 +.22 +12.6tOch-Ziff N OZM .87e 46.5 21 3.95 1.86 230 1.87 1704 1.96 1.86 -.08 -25.2 Oclaro Q OCLR 14 10.20 5.61 919 9.41 6230 9.44 9.04 +.37 +39.6 OconeeFed Q OFED .40 1.5 30 30.49 25.55 0 27.01 4 27.01 26.68 -.01 -5.9 OcularTher Q OCUL 8.28 3.30 251 6.31 2113 6.55 5.89 +.31 +41.8 OcwenFn N OCN 4.84 2.66 454 4.31 1903 4.35 4.24 +.01 +37.7 OdonateT n Q ODT 32.00 15.15 9 20.40 105 20.80 18.63 +1.37 -18.4 OdysMr rsh Q OMEX 13.75 3.17 13 8.68 273 9.71 8.25 +.39 +130.2 OfficeDpt Q ODP .10 3.0 10 4.65 2.00 3250 3.34 22446 3.44 3.21 +.10 -5.6 OhioValB Q OVBC .84 1.8 29 56.15 29.45 7 46.15 24 47.00 45.60 -.25 +14.2 OhrPhar h Q OHRP 2.18 .15 80 .18 818 .19 .17 -.01 -90.6tOi SA C N OIBR/C 9.71 3.47 1137 3.51 2340 3.98 3.47 -.32 -37.7 OilStates N OIS 38.95 20.23 383 33.95 2083 34.00 31.05 +2.85 +20.0 Oil-Dri N ODC .96f 2.3 46 50.82 35.42 5 42.13 22 42.14 40.51 +1.16 +1.5 Okta n Q OKTA 61.00 23.91 988 59.95 4218 60.00 54.69 +4.72 +134.1 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 334 146.66 1804 151.22 146.00 -.14 +11.5 OldLnBc Q OLBK .40f 1.2 18 35.72 26.17 23 34.18 132 34.60 33.98 -.01 +16.1 OldNBcp Q ONB .52 2.6 26 20.55 15.38 552 20.10 3502 20.35 19.68 +.35 +15.2 OldPoint Q OPOF .44 1.6 21 34.64 24.07 7 27.81 34 29.89 27.51 -.62 -6.5sOldRepub N ORI .78 3.5 19 22.37 17.92 1030 22.31 5545 22.38 21.92 +.36 +4.3 OldSecBc Q OSBC .04 .3 16 16.30 10.75 43 15.55 289 15.75 15.20 +.15 +13.9 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.55 1 10.55 10.51 -.03 +1.2 Olin N OLN .80 2.6 9 38.84 27.68 858 30.70 5401 31.00 29.57 +1.00 -13.7sOllies n Q OLLI 38 80.95 41.31 479 80.55 3307 80.95 73.65 +6.10 +51.3 OlympStl Q ZEUS .08 .4 8 25.84 16.58 53 21.59 318 22.12 20.96 +.60 +.5 OmegaFlex Q OFLX .96f 1.1 50 95.00 53.50 13 87.88 51 89.98 87.06 +.56 +23.1sOmegaHlt N OHI 2.64 8.0 12 33.03 24.90 1137 32.91 7126 33.03 32.53 +.19 +19.5 Omeros Q OMER 25.20 8.36 392 22.12 2472 22.72 20.92 +1.20 +13.8sOmnicell Q OMCL 68.20 39.75 545 68.20 1778 68.80 63.70 +3.60 +40.6 Omnicom N OMC 2.40 3.5 14 83.34 65.32 716 68.97 6145 69.63 68.34 +.38 -5.3 Omnova N OMN 11.90 8.30 92 9.40 439 9.45 9.00 +.40 -6.0 OnAssign N ASGN 33 86.13 44.66 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 362 8.69 3066 9.23 8.50 -.31 +51.4 OnSmcnd Q ON 11 27.10 15.66 2981 21.12 22530 21.16 20.04 +.80 +.9 OnTrack Q OTIV 2.94 .93 35 1.02 341 1.08 1.01 -.03 -25.0 OncoMed Q OMED 5.56 1.74 185 2.15 307 2.60 2.12 -.33 -47.6 Oncobiolog Q ONS 2.30 .78 47 .89 102 .90 .81 +.12 -31.5 OncoCyte n A OCX 7.64 1.10 22 2.45 195 2.45 2.20 +.10 -47.3 OncolBio n Q ONCY 7.40 4.00 34 4.27 181 4.59 4.11 -.07 -31.8 Onconva rs Q ONTX 2.83 .33 248 .43 2046 .45 .40 +.02 -71.3 OncoSec rs Q ONCS 2.95 .88 213 1.43 2895 1.54 1.33 -.09 -12.0 OneGpHosp Q STKS 3.10 1.32 85 3.01 221 3.10 2.84 +.06 +25.9 OneHorz rs Q OHGI 3.38 .20 1354 .22 3434 .29 .22 -.05 -84.3 180 DgrCap Q TURN 2.50 1.53 17 2.38 109 2.40 2.30 +.07 +20.8 OneLibrty N OLP 1.80 6.2 18 29.44 21.02 43 28.85 211 29.24 28.67 -.19 +11.3 OneStopS n Q OSS 6.25 3.17 31 3.80 64 4.00 3.65 -.10 -22.1 1800Flowrs Q FLWS 22 15.00 7.80 297 12.53 1066 14.70 12.35 -1.93 +17.1tOneSmart n N ONE 16.00 8.50 137 8.75 1287 9.70 8.50 -.21 -19.8 OneSpan Q OSPN 97 23.35 11.05 96 18.40 655 18.50 17.50 +.70 +32.4 OneMain N OMF 17 37.29 23.70 296 36.42 1559 36.74 35.20 +1.19 +40.1 ONEOK N OKE 3.30f 4.9 49 71.99 49.65 2044 67.49 13913 68.42 67.10 -.03 +26.3sOoma n N OOMA 16.95 7.40 170 15.95 397 16.95 15.43 -.30 +33.5 OpenText s Q OTEX .61f 1.6 21 40.31 31.21 623 38.94 2290 39.13 38.24 +.11 +9.2 OperaLtd n Q OPRA 15.62 10.22 1430 13.32 2021 13.50 10.95 +2.35 +1.6 OpesAcq n Q OPES 9.98 9.66 2 9.80 119 9.84 9.70 +1.2sOpesAcq un Q OPESU 10.15 9.11 2 10.10 122 10.16 10.10 -.05 +.8 OpGen n rs Q OPGN 10.25 1.62 24 1.91 538 2.04 1.79 +.13 -59.1 Ophthotech Q OPHT 1 4.50 2.25 43 2.38 459 2.49 2.29 -.01 -23.7 OpiantPh n Q OPNT 51.90 12.75 21 16.30 65 16.56 15.20 +.02 -29.0 OpkoHlth Q OPK 7.24 2.66 2619 5.63 15563 5.99 5.48 +.02 +14.9 OppLgCap N RWL .72e 1.3 55.31 45.76 35 53.90 233 54.05 53.59 +.32 +4.9sOppMidCap N RWK .59e .7 64.67 53.65 9 64.44 37 64.67 63.59 +.92 +6.1sOppSmCap N RWJ .59e .7 79.05 60.36 18 78.74 81 79.05 77.49 +1.38 +12.7sOppUltDiv N RDIV 1.15e 2.9 39.29 32.20 160 39.18 817 39.29 38.93 +.23 +7.1sOp R1000D n N OMFL 28.33 24.74 26 28.32 57 28.36 28.18 +.17 +8.5 OpIntRev n N REFA 30.89 25.68 2 26.30 8 26.39 26.16 +.36 -5.6 OpGlbRv n N RGLB 30.09 26.33 27.05 0 27.05 27.05 +.65 -3.0 Opp Rev n N ESGL 33.09 28.18 0 32.08 3 32.26 32.08 +.09 +3.2 OppGlRv n N ESGF 33.63 29.00 29.59 0 -5.7 OppenFin N RWW .58e .8 74.63 58.96 2 68.45 9 69.02 68.10 +.20 -.8 OpEMRev n N REEM 30.65 24.68 0 25.60 6 25.60 25.21 +.37 -7.9sOppenHldg N OPY .44 1.3 34.05 15.35 69 33.25 494 34.15 32.05 +1.00 +24.1 OptiNose n Q OPTN 30.00 12.51 367 15.20 1796 15.73 13.80 +1.40 -19.6 Optibase Q OBAS 9.50 6.40 2 8.90 3 8.90 8.04 +.25 +11.8 OptCable Q OCC .08 2.1 4.30 2.13 2 3.80 22 3.89 3.53 +.12 +57.9 OptimBk h Q OPHC 13.96 1.85 0 5.06 11 5.35 5.06 -.29 +7.6 OpusBank Q OPB .52e 1.8 18 30.95 21.06 91 28.30 610 29.10 28.00 -.35 +3.7 Oracle N ORCL .76 1.5 56 53.48 42.57 14012 49.26 61098 49.39 48.24 +.90 +4.2tOramedPh Q ORMP 11.34 4.60 31 4.68 174 4.89 4.60 -.05 -48.0 Orange N ORAN .41e 2.5 18.57 15.89 174 16.66 2370 16.74 16.25 +.47 -4.3 OraSure Q OSUR 32 23.01 12.86 283 16.15 1526 16.80 16.03 -.21 -14.4 Orbcomm Q ORBC 11.95 8.50 426 11.00 2467 11.16 10.77 +.05 +8.1 Orbotch Q ORBK 22 65.75 36.49 226 64.32 698 64.50 63.31 +.33 +28.0 OrchidIsl N ORC 1.08e 13.6 42 10.47 6.77 559 7.96 3142 7.98 7.76 +.16 -14.2 OrchidsPP A TIS 1.40 52.2 4 15.74 .70 370 2.68 1862 2.82 2.40 +.13 -79.1 Organovo Q ONVO 2.38 .91 644 1.26 2631 1.28 1.15 -6.0 Orgenesis n Q ORGS 16.80 6.00 8 6.83 69 7.52 6.82 +.01 -50.7tOrignAg rs Q SEED 19.60 5.35 20 5.50 274 6.22 5.35 -.68 -35.3 OrigBcp n Q OBNK .13 .3 42.31 36.12 148 40.67 358 41.50 39.87 -.14 +8.5 OrionEngy Q OESX 1.25 .70 21 .97 175 1.00 .96 -.00 +9.7 OrionECarb N OEC .72 76 36.55 20.55 214 35.15 1203 35.75 34.10 +1.15 +37.3 OrionGpHl N ORN 9.83 5.17 159 8.78 786 9.19 8.76 -.42 +12.1 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 156 16.45 749 16.60 16.20 +.10 +.3 Orix N IX 100.03 77.59 27 78.80 110 80.05 78.64 +.04 -7.1 OrmatTc N ORA .49 .9 48 70.68 45.79 130 52.90 947 53.55 50.78 +1.70 -17.3 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 4 25.85 81 26.05 25.30 +.25 +2.4sOrthoPed n Q KIDS 32.59 14.00 36 32.18 273 32.59 29.26 +1.62 +67.7 OrthoMed Q OFIX 71 61.98 47.16 224 53.51 794 54.90 52.27 -.72 -2.2sOshRusS n N OUSM 28.79 24.76 15 28.79 87 28.80 28.43 +.37 +6.5 OshIntQ n N ONTL 29.06 25.73 1 26.68 12 26.95 26.53 +.25 -3.5 OshkoshCp N OSK .96 1.4 16 100.26 66.77 430 69.89 3664 71.35 68.69 -.75 -23.1 OsirisTher n Q OSIR 11.93 7.30 15 8.86 84 9.00 8.30 +.30 -18.3tOsiskoGl n N OR .20 14.39 7.85 652 8.16 2708 8.30 7.85 +.11 -29.4 OssenInn rs Q OSN 16 8.90 1.50 2 2.48 137 2.83 2.38 -.40 -13.9 Otelco Q OTEL 11 17.75 8.15 4 17.35 36 17.75 16.60 +.75 +30.0 Otonomy Q OTIC 21.15 2.80 147 2.80 505 3.10 2.80 -.25 -49.5 OttawaBc n Q OTTW .20 1.4 54 14.99 13.61 2 13.95 28 13.95 13.70 +.15 -3.4 OtterTail Q OTTR 1.34 2.7 24 49.75 39.00 105 48.80 440 49.75 48.30 -.70 +9.8 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 932 19.88 4556 19.91 19.30 +.55 -14.3 OvaScience Q OVAS 1.65 .70 198 .75 517 .80 .73 -.05 -46.4 OverSh rs N OSG 4.16 1.67 327 3.39 3174 3.45 3.31 +.09 +23.7 Overstk Q OSTK 89.80 18.90 1221 30.65 9319 31.55 29.30 +.63 -52.0 Ovid Th n Q OVID 12.44 5.59 68 6.60 297 7.12 6.30 -.27 -33.1 OwensMin N OMI 1.04 6.2 11 29.85 14.07 599 16.66 4132 16.72 15.91 +.77 -11.8 OwensCorn N OC .84 1.5 18 96.52 56.25 1154 57.46 5412 60.12 57.43 -.82 -37.5 OwensIll N OI 21 25.90 16.22 800 18.11 4055 18.14 17.52 +.64 -18.3 OwensRM A ORM .80f 4.7 12 18.72 13.71 6 17.14 54 17.80 17.00 -.50 +7.1 Oxbridge Q OXBR .48 25.9 4 5.95 1.00 9 1.85 77 1.96 1.75 -.15 -14.0 OxfordImm Q OXFD 17.41 10.00 200 14.53 515 14.67 13.53 +.55 +4.0 OxfordInds N OXM 1.36 1.5 23 97.19 57.36 70 93.32 468 96.05 92.92 -.56 +24.1 OxfordLn Q OXLC 1.62 14.9 11.74 9.11 294 10.90 1888 11.37 10.86 -.16 +8.5 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 3 25.42 39 25.50 25.29 +.16 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 0 25.48 4 25.61 25.35 +.07 +1.1 OxfSqCap Q OXSQ .80 11.0 6 7.48 5.15 120 7.29 557 7.34 7.21 +.10 +27.0 OxfSqC24 n Q OXSQL 1.63 6.5 26.99 25.14 25.04 -3.1P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.74 3 8.50 4 8.50 7.80 +.69 +1.4 PAM Q PTSI 55 67.00 17.33 14 62.00 54 62.85 58.82 +2.39 +80.1 PB Bncp Q PBBI .24 2.0 12.20 10.00 1 12.00 15 12.00 11.60 +.15 +11.6 PBF Engy N PBF 1.20 2.4 15 51.42 19.46 1355 49.80 8103 50.28 45.61 +4.19 +40.5 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 87 21.60 276 21.90 21.35 +.05 +3.1 PC Cnnctn Q CNXN .34e 18 39.79 22.66 25 38.13 205 39.04 38.01 -.57 +45.5tPC-Tel Q PCTI .22 5.1 7.85 4.01 44 4.33 595 4.40 4.01 +.15 -41.2 PCM Fund N PCM .96 8.3 12.13 10.15 8 11.50 119 11.68 11.45 -.16 -.6 PCM Inc Q PCMI 25.23 6.90 327 21.50 1137 23.18 20.51 -1.35 +117.2 PCSB Fn n Q PCSB .03p 54 22.34 16.50 35 20.93 194 20.98 20.45 +.41 +9.9 PDC Engy Q PDCE 66.20 37.15 508 54.21 4079 55.93 50.95 +2.66 +5.2 PDF Sol Q PDFS 29 18.48 9.27 131 9.86 551 9.97 9.43 +.20 -37.2 PDL Bio Q PDLI .20 8.5 4 3.55 2.27 927 2.34 5176 2.37 2.28 +.01 -14.6 PDL Cmt n Q PDLB 16.95 14.46 7 14.98 34 15.15 14.70 +.19 -1.3 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 8514 42.81 38755 45.71 42.35 -2.44 -4.5sPGT Inc N PGTI 32 25.95 12.55 704 24.75 2621 25.95 24.50 -.20 +46.9 PHH Corp N PHH 14.32 8.01 55 10.94 261 10.96 10.90 +.02 +6.2 PHI vtg Q PHII 13.95 7.11 9 9.40 30 9.99 8.54 +.86 -19.6 PHI nv Q PHIIK .20 2.2 13.39 7.11 60 8.95 392 9.04 8.10 +.72 -22.6 PICO Hld s Q PICO 5.00e 14.57 10.38 44 12.45 240 12.60 12.35 -.05 -2.7 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.99 41 50.04 49.97 -.01 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 31 51.52 139 51.55 51.44 +.11 -.8 Pim15TIPS N LTPZ .42e .6 69.37 64.47 5 67.72 52 67.72 66.86 +1.01 -2.2 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 3 57.44 8 57.48 57.28 +.28 -1.3 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 8 99.62 47 99.74 99.60 +.01 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 72 103.50 393 103.50 103.26 +.39 -2.4 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 58 100.53 637 100.55 100.22 +.34 PimIGBd N CORP 3.12a 3.1 106.25 97.04 35 101.58 336 101.63 101.11 +.32 -3.9 PimShMat N MINT .82e .8 101.87 101.35 643 101.60 3604 101.60 101.54 +.07 PimIntMu N MUNI 1.26 2.4 54.58 52.31 9 52.97 69 53.14 52.82 +.04 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 3 49.85 25 50.04 49.81 -.17 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 6 115.55 75 115.55 113.90 +2.07 -4.8 PJT Part n N PJT .20 .3 61.18 35.47 78 59.28 500 60.00 57.95 +1.20 +30.0 PLDT Inc N PHI 1.60e 6.1 34.50 21.58 187 26.28 556 27.65 26.02 -.07 -12.6 PLX Phr rs Q PLXP 9.41 3.20 4 3.30 36 3.50 3.25 -.07 -52.2 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 89 27.69 306 27.78 27.55 -.01 -2.2 PNC pfQ N PNCpQ 1.34 5.3 25.78 24.15 14 25.08 98 25.13 24.98 -1.1 PNC N PNC 3.80f 2.7 12 163.59 119.77 1955 142.93 7834 146.73 142.78 -1.62 -.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 14 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 47

PNM Res N PNM 1.06 2.7 19 46.00 33.75 344 39.55 2072 40.90 39.20 -1.10 -2.2 POSCO N PKX 93.12 67.17 105 71.38 573 73.25 69.46 +1.19 -8.6 PPDAI n N PPDF 13.68 3.82 1550 5.95 7558 5.99 4.91 +1.10 -16.3 PPG s N PPG 1.92f 1.7 20 122.07 100.36 869 110.62 6808 111.81 108.49 +2.20 -5.3 PPL Cap 73 N PPX 1.48 5.8 25.76 24.40 9 25.32 51 25.49 25.21 +.13 -1.1 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 4273 29.70 22253 30.21 29.32 -.18 -4.0 PQ GrpH n N PQG 36 18.69 12.88 167 17.78 840 18.17 17.23 -.09 +8.1 PRA Grp Q PRAA 56 43.75 25.72 101 37.85 1012 38.40 36.55 +.80 +14.0 PRA Hlth Q PRAH 65 108.02 73.23 448 105.40 2188 106.23 100.79 +3.72 +15.7 PRGX Glbl Q PRGX 10.30 6.25 101 9.50 452 9.55 8.95 +.45 +33.8 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 90 129.35 375 132.61 128.71 -2.28 +3.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 2 25.21 33 25.25 25.08 +.14 -.2 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 5 24.84 47 25.05 24.84 -.11 -1.8 PS BusP pfY N PSBpY 24.78 22.04 18 23.29 107 23.31 23.00 +.28 -5.3 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 11 23.70 76 23.78 23.35 +.05 -6.2 PS BsPk pfW N PSBpW 25.77 22.23 10 23.50 49 23.71 23.30 +.06 -6.9 PTC Inc Q PTC 100.79 53.11 707 97.20 3576 97.68 91.50 +4.89 +59.9 PTC Thera Q PTCT 52.95 14.56 2502 41.16 5012 44.70 40.34 -1.19 +146.8 PVH Corp N PVH .15 .1 18 169.22 118.66 919 154.53 4931 156.34 149.86 +5.34 +12.6 PacWstBc Q PACW 2.40 4.8 15 55.86 43.08 580 50.42 3148 51.88 50.36 -.73 Paccar Q PCAR 1.12 1.7 12 79.69 59.82 1931 67.43 10301 68.70 66.13 +.27 -5.1sPcrTrnd750 N PTLC 30.99 25.96 142 31.01 608 31.02 30.74 +.27 +8.3sPcrTrnd450 N PTMC 33.69 27.77 46 33.60 301 33.69 33.15 +.43 +8.0 PcrTrnd100 N PTNQ 35.62 27.23 56 35.46 239 35.46 34.76 +.53 +17.2 PacrCash n N GCOW 34.59 29.33 17 31.05 103 31.22 30.82 +.07 -1.4 PacrTrendp N PTEU 33.39 26.51 31 27.88 143 27.99 27.13 +.82 -9.2 Pacr Wlth n N PWS 27.67 23.99 32 26.57 64 26.59 25.97 +.63 +5.3 Pac Cash n N CALF 32.73 22.70 12 30.07 65 30.33 29.77 +.31 +15.2 PacDvCsh n N ICOW 31.03 26.71 6 27.44 24 27.67 27.22 +.13 -6.5 PacBiosci Q PACB 5.70 2.02 587 4.29 2942 4.50 4.06 +.10 +62.5 PacCityF n Q PCB 20.50 19.50 25 19.75 124 20.00 19.50 -.10 -1.2 PacifCstOil N ROYT .15e 6.0 6 2.75 1.36 150 2.44 665 2.45 2.30 +.09 +25.8tPacEthanol Q PEIX 6.06 1.70 295 1.95 2655 2.05 1.70 -.10 -57.1 PacGE pfA A PCGpA 1.50 6.1 33.05 21.19 7 24.49 42 25.19 24.00 -.16 -13.2tPacGE pfB A PCGpB 1.37 6.2 30.15 22.05 2 22.02 21 23.04 22.01 -.68 -14.8tPacGE pfC A PCGpC 1.25 6.1 28.89 20.50 0 20.51 7 21.25 20.50 -.64 -16.6tPacGE pfD A PCGpD 1.25 6.3 26.74 19.85 1 20.00 9 20.43 19.80 -17.2 PacGE pfE A PCGpE 1.25 6.3 29.48 19.75 0 20.00 16 20.26 19.90 -.47 -18.9tPacGE pfG A PCGpG 1.20 6.3 27.10 19.01 13 19.07 30 19.82 18.90 -.78 -22.4tPacGE pfH A PCGpH 1.12 6.4 29.54 18.11 10 17.69 19 18.92 17.51 -1.25 -23.3tPacGE pfI A PCGpI 1.09 6.1 26.84 18.11 4 17.93 15 18.82 17.93 -.97 -20.5sPacMerc Q PMBC 23 10.10 7.75 25 10.10 72 10.15 9.90 +.25 +15.4 PacPreBc Q PPBI .15p 22 46.05 32.05 232 39.60 1733 39.90 38.50 +1.05 -1.0 PaciraPhm Q PCRX 48.40 26.95 370 46.20 3219 46.90 44.35 -.15 +1.2 PackAmer N PKG 3.16f 2.9 18 131.13 106.49 648 110.64 3243 112.65 109.71 -.97 -8.2 Pagsegur n N PAGS 39.97 24.57 1907 25.85 10177 27.28 24.78 -.91 -18.5tPainThr rs Q PTIE 12.80 .81 1909 .96 6558 .98 .81 +.04 -76.1 PalatinTch A PTN 1.59 .39 416 .96 5954 1.00 .86 +.00 +12.0sPaloAltNet N PANW 219.91 126.82 2167 225.43 6683 226.71 209.72 +12.34 +55.5tPampaEng N PAM 72.98 30.68 574 29.73 1533 32.39 28.71 -1.79 -55.8 PanASlv Q PAAS .14 .9 20 19.56 13.99 1744 15.82 5933 16.14 15.11 +1.7 Pandora N P 8.78 4.09 4619 8.07 21020 8.19 7.86 +.05 +67.4 PangaeaL Q PANL 2 8.40 2.13 36 3.43 187 3.60 3.10 +.28 -6.8 PanhO&G N PHX .16 .8 25.30 17.65 13 19.10 72 19.50 18.30 +.69 -7.1 PapaJohns Q PZZA .90 2.0 18 80.80 38.05 4843 44.70 9837 45.29 42.20 +.77 -20.3 PapaMurph Q FRSH 14 6.50 4.39 40 5.42 138 5.48 5.26 +.05 +.7 ParPetr rt A PARR/r .06 ParTech N PAR 57 25.20 7.31 67 23.25 553 24.32 23.04 +.13 +148.7tParaGold n A PZG 3 1.80 1.05 24 1.06 149 1.10 1.05 -.03 -18.5 ParamtGp N PGRE .40 2.6 16.61 13.70 900 15.63 5539 16.05 15.46 -.34 -1.4 ParatekPh Q PRTK 29.00 9.38 244 10.30 1795 10.85 10.07 +.10 -42.5 Paretem rs A TEUM 3.59 .54 948 2.56 4177 2.63 2.46 +23.7 ParkCity Q PCYG 41 13.40 6.75 14 8.20 97 8.30 7.90 +.20 -14.1 ParkEl N PKE .40 1.9 17 24.16 15.41 114 21.34 388 21.64 20.98 +.03 +25.2sParkHot n N PK 2.20f 6.7 33.54 23.91 1341 32.66 6286 33.54 32.41 -.25 +13.6 ParkNatl A PRK 3.84 3.5 16 119.00 93.46 34 110.25 149 112.50 109.20 +.25 +6.0 ParkOh Q PKOH .50 1.2 18 47.90 34.95 18 41.90 138 42.74 39.75 +2.25 -8.8 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.09 11 23.00 77 23.25 21.80 +.60 +23.1 ParkDrl rs N PKD 21.60 3.08 58 3.94 423 4.33 3.18 +.76 ParkerHan N PH 3.04 1.8 21 212.80 152.47 1506 171.53 5508 172.59 168.65 +1.96 -14.1 ParsleyEn N PE 33 33.43 21.12 3167 28.63 17591 28.95 28.00 +.26 -2.8 PrtnrCm Q PTNR 20 6.60 3.23 2 4.57 44 4.60 4.07 +.62 -25.7 PartRe pfF N PREpF 1.47 5.8 26.18 24.68 2 25.17 17 25.48 25.10 +.17 -1.6 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 29 26.27 57 26.56 26.12 +.19 -2.1 PartRe pfH N PREpH 1.81 6.5 29.54 26.81 44 27.83 109 28.01 27.41 +.42 -2.9 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 22 25.15 44 25.51 25.08 +.05 -4.3 PartyCity n N PRTY 14 16.95 9.50 724 15.20 4365 15.40 14.55 +.05 +9.0 PathfdBcp Q PBHC .24 1.5 22 16.64 14.60 0 15.50 19 15.60 15.30 +.10 +.6 PatrkInd s Q PATK 21 72.35 45.30 77 63.40 677 64.00 60.65 +2.05 -8.7 PatrNBc rs Q PNBK .04 .2 29 21.15 16.30 19.60 8 19.86 19.25 -.20 +9.8 PatriotTr n Q PATI 14 23.80 16.72 1 20.61 6 21.25 20.42 -.60 +18.6 PatternEn Q PEGI 1.69 8.4 15 26.56 16.58 496 20.14 4182 20.86 19.88 +.06 -6.3 Patterson Q PDCO 1.04 4.4 10 40.90 20.57 1469 23.41 7525 24.10 23.13 -.12 -35.2 PattUTI Q PTEN .16 .9 25.03 14.60 2708 17.48 13036 18.03 16.96 +.49 -24.0 Pavmed n Q PAVM 9.31 .87 716 1.13 5595 1.47 1.04 -.31 -50.5 Pavmed wt Q PAVMW 2.88 .35 .42 -32.3 Paychex Q PAYX 2.24 3.1 29 73.10 54.86 1120 72.99 8726 73.04 71.74 +.67 +7.2sPaycomSft N PAYC 148.32 70.00 840 150.94 3460 150.95 138.20 +11.07 +87.9sPaylocity Q PCTY 74.27 41.15 238 75.27 1686 75.43 67.52 +6.35 +59.6 PayData rs Q PYDS 4.10 1.35 44 1.81 140 1.90 1.68 +.06 -28.5 PayPal n Q PYPL 57 92.35 58.76 7394 90.10 26930 90.13 84.90 +4.65 +22.4 pdvWirelss Q PDVW 39.75 22.50 22 30.10 218 33.50 29.15 -3.30 -6.2 PeabodyE n N BTU .60 1.4 47.84 27.00 329 41.98 3435 43.37 41.64 +.28 +6.6 PeakRsts Q SKIS .28 5.8 5.78 4.10 27 4.85 162 5.15 4.45 -.10 -10.2 PeapkGl Q PGC .20 .6 19 38.00 29.24 129 33.58 364 33.78 32.80 +.60 -4.1 Pearson N PSO .80e 6.8 12.73 7.62 139 11.83 886 11.98 11.76 +.20 +20.5 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 465 38.86 2069 39.40 38.39 -.08 +4.5 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 2 25.10 5 25.36 25.08 -.18 -.7 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 7 25.20 17 25.39 25.08 -.45 -2.2 Pedevco rs A PED 4.44 .26 211 2.04 983 2.15 1.68 +.32 +537.5 Pegasyst Q PEGA .12 .2 67.95 45.40 378 62.55 1622 63.30 59.35 +2.85 +32.7 Pembina g N PBA 1.56 26 36.99 29.28 277 34.98 1265 35.56 34.87 -.24 -3.3 PnnNtGm Q PENN 36 36.90 20.05 851 34.55 5774 35.36 33.23 +1.50 +10.3 PennVa n Q PVAC 96.13 32.49 201 83.43 682 84.75 77.53 +5.12 +113.3 PennantPk Q PNNT .72 9.3 9 7.80 6.29 209 7.75 1101 7.78 7.70 +.03 +12.2 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 81 13.70 401 13.75 13.55 +.17 -.1 Penney N JCP 31 4.75 1.60 10338 1.83 69155 1.84 1.61 +.04 -42.1 PennsWd Q PWOD 1.88 4.1 18 50.00 39.59 3 46.00 20 46.50 45.02 +.51 -1.2 PennaRE N PEI .84 8.1 14 12.52 8.86 495 10.42 2706 10.90 10.33 -.26 -12.4 PenRE pfB N PEIpB 1.84 7.4 25.59 20.21 6 24.88 38 25.07 24.64 +.30 -1.2 PenRE pfC N PEIpC 1.80 7.5 26.63 19.44 6 24.09 41 24.31 23.82 +.27 -7.0 PenRE pfD N PEIpD 1.72 7.4 25.83 19.01 8 23.35 41 23.36 22.97 +.38 -7.0 PennyMFn N PFSI .47p 8 25.20 16.40 76 21.35 366 21.75 21.05 -.15 -4.5sPennyMac N PMT 1.88 9.5 21 20.07 14.87 159 19.81 1191 20.07 19.75 +.02 +23.3 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 19 25.38 109 25.44 25.30 +.11 +.6 PennyM pfB N PMTpB 25.45 23.68 24 25.22 299 25.25 25.13 +.07 +.2 PensarAc n Q WRLS 10.17 7.75 50 9.95 731 9.96 9.87 +2.9 PensrAc rt Q WRLSR .55 .30 .53 53 .53 .49 +.02 +6.0 PensarA un Q WRLSU 11.48 10.13 10.23 2 10.70 10.23 -.48 -.9 Penske N PAG 1.40f 2.7 12 54.83 38.95 415 52.33 1776 53.38 51.47 +.44 +9.4 Pentair N PNR .70 1.6 13 74.84 41.00 991 42.88 5691 43.61 42.41 +.08 -39.3 Penumbra n N PEN 167.35 82.30 172 129.10 982 131.00 122.45 +3.40 +37.2 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 1649 18.66 10687 18.95 18.58 -.06 -.2 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 10 26.24 63 26.24 25.90 +.30 -7.3 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 47 35.93 259 36.47 35.05 -.09 +10.1 PeopBNC Q PEBK .52 1.7 16 34.54 26.00 5 30.47 19 30.81 30.00 +.37 -.7 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 39.48 3 45.73 17 46.47 45.00 +.71 -1.8 PeopUtah n Q PUB .40f 1.1 32 38.70 26.60 17 36.00 124 36.25 35.40 +.25 +18.8 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 3677 112.15 23916 115.85 111.51 -2.81 -6.5 Percptr Q PRCP .15 1.5 30 12.25 6.80 8 10.05 31 10.48 9.65 +.34 +3.6sPerficient Q PRFT 45 28.03 17.45 198 28.03 751 28.24 26.77 +.87 +47.0 PerfFood n N PFGC 22 39.45 26.35 714 34.75 4001 34.83 33.00 +1.10 +5.0 Performnt Q PFMT 3.52 1.52 16 2.17 78 2.20 1.89 +.26 +31.5 PerionNwk Q PERI 1.35 .71 180 1.19 1548 1.23 1.02 +.14 +15.5 PerkElm N PKI .28 .3 34 87.72 63.37 419 87.49 2710 87.72 85.39 +2.13 +19.7tPermRck n N PRT 16.69 12.87 159 13.45 880 15.69 12.87 -2.23 -13.2 PermaFix Q PESI 5.15 3.29 2 4.85 14 5.00 4.75 +32.9 PermaPip Q PPIH 10.43 8.00 3 9.21 17 9.33 9.15 -.04 +2.3 Prmian N PBT .65e 7.2 25 10.30 8.06 49 8.96 222 9.01 8.80 +.09 +1.0 PernixT rs Q PTX 3.35 1.20 563 1.35 933 1.60 1.32 -.09 -43.8 Perrigo N PRGO .76 1.0 95.93 67.53 737 74.29 6872 75.56 73.14 +1.33 -14.8 PerryEllis Q PERY 8 29.59 16.35 48 27.70 509 27.88 27.45 +.09 +10.6 PershGld rs Q PGLC 3.31 1.07 51 1.28 267 1.37 1.10 +.18 -46.7 Perspecta n N PRSP 25.45 19.84 731 23.82 6579 23.88 23.05 +.52 -3.0sPetIQ n Q PETQ 40.04 17.03 893 37.51 5919 40.04 34.71 +3.00 +71.7 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 463 37.00 1993 38.90 36.99 -.69 -18.7 PetChina N PTR .70e .9 85.02 61.81 45 74.60 301 75.54 73.05 +1.29 +6.7 PetrbrsA N PBR/A 14.98 7.55 4935 8.88 42351 9.37 8.69 -.50 -9.7 Petrobras N PBR 17.20 8.67 18834 10.31 127101 10.67 10.16 -.40 +.2 Pfenex A PFNX 8.42 2.07 127 5.09 491 5.18 4.54 +.34 +91.4sPfizer N PFE 1.36 3.2 17 42.77 32.32 20172 42.40 108753 42.77 41.81 +.31 +17.1 PFSweb Q PFSW 11.86 5.90 61 8.37 301 8.80 8.10 -.33 +12.7 PhlpsSelEn N DSE 1.26 20.5 7.18 4.89 122 6.15 627 6.24 6.10 +.05 +5.1sPhibroAH Q PAHC .40 .8 36 51.09 32.05 211 50.75 666 51.09 49.55 +1.40 +51.5 PhilaEn n N PESC PhilipMor N PM 4.56f 5.7 19 119.43 76.21 9435 79.69 26081 85.28 79.42 -5.36 -24.6 PhilipsNV N PHG .88e 2.0 44.71 35.47 809 44.09 5422 44.16 42.72 +1.23 +16.6 Phillips66 N PSX 3.20f 2.7 27 123.97 81.14 2959 119.25 14302 120.01 114.40 +4.61 +17.9 Phill66LP N PSXP 3.01f 5.7 20 56.48 44.40 365 52.81 1191 53.95 52.31 -.89 +.9 PhoenixCo n N PFX PhxNMda N FENG 8.14 3.82 117 4.46 631 4.58 4.10 +.11 -31.3sPhotrIn Q PLAB 1 10.60 7.20 1067 10.80 5585 11.00 8.55 +2.05 +26.7 PhysRltTr N DOC .92 5.3 46 19.07 14.13 775 17.41 8652 17.67 17.35 -.02 -2.0 PiedmLithn Q PLLL 17.98 11.76 3 12.10 14 13.20 11.85 -.80 -5.1 PiedmOfc N PDM .84 4.2 9 20.57 16.69 644 19.98 3133 20.41 19.80 -.30 +1.9 Pier 1 N PIR .28 14.0 5.92 1.74 1137 2.00 5016 2.03 1.82 +.10 -51.7 PierisPhm Q PIRS 9.75 4.43 163 5.26 1372 5.49 4.98 +.17 -30.3 PilgrimsP Q PPC 8 38.39 16.30 1536 18.45 5498 18.97 17.72 -.04 -40.6sPimUS Eq n N MFUS 29.57 25.01 6 29.61 35 29.67 29.43 +.33 +7.2 Pim IntEq n N MFDX 28.41 24.89 2 25.63 27 25.67 25.34 +.33 -4.1 PimEmMkt N MFEM 28.32 23.08 4 24.07 42 24.07 23.64 +.41 -8.0 PimcoCA N PCQ .92 5.4 17.89 14.43 16 17.10 113 17.12 16.85 +.17 -1.0 PimcoCA2 N PCK .65 7.5 10.31 8.01 65 8.60 276 8.65 8.41 +.20 -15.4 PimcCA3 N PZC .72 6.7 11.12 9.55 40 10.79 93 10.93 10.67 -.05 +3.4 PimcoCp&I N PCN 1.35 7.5 18.60 16.03 60 18.09 400 18.42 17.79 -.26 +5.2 PimCpOp N PTY 1.56a 8.7 18.93 15.86 234 17.88 1036 18.04 17.76 -.11 +8.6sPimDyCrd N PCI 1.97 8.1 24.35 21.61 250 24.33 1856 24.35 24.06 +.30 +8.4 PimDyInco N PDI 2.65a 8.1 33.13 28.84 161 32.62 960 32.77 32.47 +.17 +8.6 PimcIncStr N PFL 1.08 9.0 12.54 11.15 53 12.06 262 12.20 12.05 -.04 +3.3 PimIncStr2 N PFN .96 8.9 10.89 10.00 225 10.78 771 10.86 10.76 +.01 +3.4 PimStPls N PGP 2.20 15.5 17.09 12.37 286 14.20 648 15.63 14.11 -1.38 -7.7 PimcoHiI N PHK 1.24 13.9 8.98 7.19 394 8.89 2019 8.95 8.83 +.07 +19.2 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 49 27.31 194 27.43 27.11 +.04 +5.4 PimcoMuni N PMF .98 7.3 14.23 12.29 123 13.28 236 13.35 13.23 -.04 +2.2 PimcoMu2 N PML .78 5.9 13.56 11.80 86 13.13 437 13.30 13.12 -.13 -.4 PimcMu3 N PMX .75 6.5 12.28 10.76 35 11.56 152 11.60 11.50 +.02 -.2 PimcoNY N PNF .68 5.5 13.35 11.26 10 12.42 50 12.55 12.35 +.03 -2.8 PimcoNY2 N PNI .80 7.0 12.51 10.40 12 11.30 92 11.42 11.28 +.02 -5.8 PimcNY3 N PYN .63 6.7 10.27 8.50 8 9.47 50 9.69 9.36 -.09 -4.5 PimcoStrIn N RCS .96 9.9 10.31 8.62 116 9.71 452 9.96 9.70 -.05 +5.8tPinduodou n Q PDD 27.54 17.58 7073 17.22 23877 19.50 17.20 -1.78 -35.5 PingtanM Q PME .04 1.5 17 4.20 1.99 2 2.67 128 2.80 2.55 +.04 -12.5 PinnclEnt Q PNK 35.18 18.30 493 34.34 1598 34.68 33.78 +.60 +4.9 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 318 64.45 1516 66.54 64.35 -.70 -2.8 PinnaclFds N PF 1.30 1.9 13 70.51 52.25 4057 66.81 18069 67.08 66.26 +.24 +12.3 PinWst N PNW 2.78 3.4 19 92.42 73.41 570 81.23 3518 82.60 80.22 -1.04 -4.6 PionDvrsHi A HNW 1.38 9.4 16.60 14.25 18 14.65 145 14.69 14.56 +.09 -7.0 PionEnSvc N PES 6.35 1.60 568 3.40 4056 3.65 3.00 +.30 +11.5 PionFltRt N PHD .72 6.5 12.22 10.91 74 11.04 404 11.05 10.97 +.02 -3.7tPionHiIn N PHT 1.14 12.2 10.12 9.16 53 9.32 456 9.32 9.16 +.14 -4.0 PioMuAdv N MAV .84 7.5 11.88 10.50 83 11.25 198 11.28 11.01 +.25 -1.1 PioMunHi N MHI .84 7.2 12.35 11.10 90 11.60 318 11.66 11.52 +.06 -2.1 PioNtrl N PXD .32f .2 213.40 125.46 894 176.04 7897 178.41 172.12 +2.84 +1.8 PioneerPw Q PPSI 25 7.95 4.40 11 4.90 15 5.04 4.40 +.10 -35.6 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 31 78.00 335 80.70 77.55 +.63 -9.6tPitnyBw N PBI .75 9.3 5 14.80 7.81 2102 8.09 11921 8.47 7.81 +.01 -27.6 PitnyBw 43 N PBIpB 1.67 6.8 25.80 21.46 52 24.79 178 25.10 24.21 -.25 +1.6 PivotSft n N PVTL 31.24 15.11 1631 26.55 6336 27.30 24.41 +1.66 +68.8 Pixelwrks Q PXLW 7.05 3.15 199 4.28 1039 4.34 4.02 +.21 -32.5 PlainsAAP N PAA 1.95 7.2 43 27.70 18.38 1866 27.14 11260 27.60 26.76 +.06 +31.5 PlainsGP rs N PAGP 1.70 53 27.00 18.98 1262 26.84 5683 26.93 26.39 +.42 +22.3 PlanetFit n N PLNT 2 53.41 23.55 668 50.73 4552 51.62 49.49 -.05 +46.5 Plantron N PLT .60 .9 22 82.28 41.28 284 67.46 1089 67.66 66.26 +.71 +33.9 PlatfmSpc N PAH 17 12.94 9.09 1932 12.59 12372 12.76 12.37 +.20 +26.9 PlatGpM rs A PLG 1 .72 .08 1202 .10 4666 .10 .10 +.00 -66.4 PlayAGS n N AGS 32.17 16.66 334 31.44 1740 32.09 30.00 +.56 +69.9 PlayaHot n Q PLYA 11.69 9.41 63 10.36 526 10.83 10.34 -.11 -4.0 Plexus Q PLXS 66.78 49.20 86 60.95 696 61.93 60.47 -.15 +.4 PlugPowr h Q PLUG 3.21 1.53 2512 2.00 12224 2.10 1.93 +.03 -15.3 PlumasBc Q PLBC .36f 1.4 13 29.45 19.55 5 26.30 22 27.20 26.00 -.80 +13.4sPlurlsght n Q PS 33.96 19.25 323 33.26 2052 33.96 30.55 +2.75 +66.3 PluristemT Q PSTI 2.12 1.10 217 1.36 1430 1.38 1.24 +.10 -1.4 PlymInd n A PLYM 1.50 9.5 19.00 14.37 54 15.75 118 16.28 15.44 +.26 -14.8 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 2 25.00 12 25.02 24.80 +.06 -.6 PoageBksh Q PBSK .24 .9 32 27.25 18.10 8 26.80 50 27.15 26.25 +.25 +27.6 PointrTel h Q PNTR 17 19.65 10.25 12 12.90 98 13.20 12.05 +.73 -30.6 PointsInt g Q PCOM 46 18.48 8.16 73 15.22 333 16.27 14.74 -1.01 +47.9 PolarPwr n Q POLA 6.85 4.01 7 6.29 33 6.43 6.21 +.06 +25.5 Polaris N PII 2.40 2.2 29 137.66 88.95 389 108.13 1848 110.40 106.38 -.12 -12.8 Polarity rs Q COOL 41.22 15.21 397 26.96 1189 27.33 25.04 +1.40 +16.2 PolyMet g A PLM 1.36 .58 125 .83 859 .90 .82 -.05 -3.5 PolyOne N POL .70 1.6 19 47.48 35.61 229 43.02 1144 43.90 42.64 -.09 -1.1 Pool Corp Q POOL 1.80f 1.1 30 163.36 97.25 100 160.96 564 162.79 159.29 +1.38 +24.1 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 1 73.00 7 73.50 71.40 +1.50 +4.7sPopular Q BPOP 1.00 1.9 32 52.46 32.04 442 51.84 2732 52.46 50.56 +.50 +46.1 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 6 25.08 20 25.31 25.08 -.01 +3.3 PopCpII pf Q BPOPM 1.53 6.3 24.50 17.66 1 24.25 23 24.50 24.01 +.14 +7.3 PortGE N POR 1.45 3.1 22 50.11 39.02 301 46.59 2630 47.56 45.94 -.78 +2.2 PortolaPh Q PTLA 64.56 24.63 2992 28.17 8231 28.61 24.89 +2.58 -42.1sPostHldg N POST 25 99.60 70.66 207 97.87 2566 99.60 96.34 -.47 +23.5sPotbelly Q PBPB 14.15 10.98 179 13.90 851 14.15 13.60 +.25 +13.0 PotltchDel Q PCH 1.60 3.4 26 56.35 43.85 175 47.10 1970 48.70 46.45 -.60 -5.6 PowellInds Q POWL 1.04 2.6 41.42 22.80 16 40.08 157 40.86 38.84 +.46 +39.9 PwrInteg Q POWI .64 .9 36 86.60 60.55 142 72.70 650 74.30 71.10 +.60 -1.2 PowrREIT A PW 8.13 5.50 1 6.06 2 6.08 6.01 -.06 -1.6 PS SPXDn N PHDG .41e 1.3 34.48 25.71 28.30 +3.7 PS GrMult N PSMG 14.48 13.08 14.00 +1.3 PS BalMul N PSMB 13.94 12.97 13.48 +.1 PSCrudeDS N DTO 148.00 51.80 4 56.53 9 61.40 55.00 -4.73 -36.3 PSBMetDL N BDD 11.60 6.52 0 7.13 2 7.13 6.52 +.31 -32.3 PSCrudeLg N OLO 6.48 3.99 6.24 4 6.25 5.99 +.22 +22.5 PSCrudeSh N SZO 91.17 44.71 62.37 1 64.20 59.83 -1.59 -18.6 PS Oil N DBO 12.75 8.03 11.77 +16.0 PS USDBear N UDN 23.27 21.57 21.75 -2.8 PShPuLgGr N PXLG .42e .8 50.50 40.70 50.39 +10.9 PShGClnEn N PBD .17e 1.3 13.78 12.02 12.86 -2.1 PranBio rs Q PRAN 3.79 1.75 9 2.08 61 2.10 1.96 +.04 -33.2 Praxair N PX 3.30 2.1 35 168.54 129.74 708 156.21 5338 159.25 154.09 +.17 +1.0 Precipio n Q PRPO 5.60 .32 426 .44 3132 .50 .42 +.01 -63.7 PrecDrill N PDS .28 4.14 2.26 734 3.99 5834 4.08 3.66 +.28 +32.1 PrecTh rs Q AIPT 2.50 .81 45 1.18 376 1.26 1.14 +16.8 PfdAptCm N APTS 1.02 5.7 22.71 13.60 245 17.91 1310 18.13 17.46 +.05 -11.6 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 51 62.09 357 63.53 61.62 -.21 +5.6 PrefrmdLn Q PLPC .80 1.0 38 96.83 48.79 14 82.00 38 82.23 79.41 +.55 +15.4 PremFin s Q PFBI .60 3.0 13 26.05 16.78 16 19.82 93 20.68 19.61 +.22 -1.3sPremier Q PINC 45.31 27.16 769 44.15 6654 45.31 38.25 +5.78 +51.3tPresbia n Q LENS 7.14 1.61 16 1.80 37 2.00 1.61 -.10 -52.4 Presidio n Q PSDO 19.74 11.97 135 16.17 531 16.46 14.99 +1.18 -15.6 Prestige rs N PBH 3 258.98 27.84 326 38.42 2000 39.79 38.14 -.23 -13.5 Pretium g N PVG 12.44 6.17 2331 9.09 8696 9.10 8.23 +.52 -20.3 PriceTR Q TROW 2.80 2.4 20 127.43 81.61 805 115.41 4897 117.07 114.65 -.20 +10.0 PrSmrt Q PSMT .70 .8 35 94.45 77.30 89 86.25 711 87.40 85.60 +.70 +.2sPrmEgy Q PNRG 77.85 44.00 76.00 2 77.85 76.00 +2.90 +47.6sPrimerica N PRI 1.00 .8 16 121.95 71.60 132 119.45 853 121.95 117.95 +1.40 +17.6sPrimoWtr Q PRMW 20.72 10.47 349 20.19 1383 20.72 20.00 +.21 +60.6 Primoris Q PRIM .24 1.0 18 30.00 23.61 298 25.13 1075 26.15 24.97 -.25 -7.6 PrinEdgAIn N YLD .75e 42.10 39.36 2 41.00 19 41.83 40.89 +.24 -.7sPrinPrice Q PSET .16e 34.82 29.79 0 34.87 33 34.87 34.72 +.27 +8.3 PrinShHld Q PY .33e 34.81 28.54 33.80 8 33.99 33.79 +.25 +3.6 PrinHlIn ef Q BTEC 39.21 27.78 0 36.47 3 36.60 34.61 +.97 +16.0sPrinMill ef Q GENY .06e 38.70 30.12 1 38.85 13 38.85 37.71 +1.44 +11.9 Prin US SC Q PSC 35.98 27.61 0 35.48 52 35.52 34.90 +.82 +11.9 PrinActGl N GDVD 29.52 25.74 27.93 1 27.94 27.93 +.19 -.3sPrin Cont n N PVAL 27.47 25.45 27.47 0 27.47 27.47 +.36 +7.8 Prn MegC n N USMC 28.10 24.58 2 27.70 17 27.72 27.54 +.16 +5.5 PrinSpec n N PREF 101.70 94.59 1 95.30 6 95.31 94.98 +.12 -5.0 PrinFncl Q PFG 2.12f 3.8 11 75.59 52.31 533 55.51 5009 56.87 55.16 -.21 -21.3 PrincREstI N PGZ 1.32m 7.0 19.52 16.21 39 18.74 292 18.85 18.04 +.42 +9.0 PrinEq n N PEM PriorityTc Q PRTH 12.99 8.34 12 10.90 25 10.98 10.50 -.09 +7.0 ProAssur N PRA 1.24a 2.6 27 63.45 34.95 141 48.00 1164 48.35 47.04 +.40 -16.0 ProDex Q PDEX 19 8.00 6.05 7 7.20 44 7.25 6.60 +.60 +5.9sProLogis N PLD 1.92 2.9 27 68.20 58.28 4021 66.09 50037 68.20 64.37 -1.34 +2.4 ProPetr n N PUMP 22.88 10.92 471 16.82 3544 17.33 16.59 +.18 -16.6 ProPhaseL Q PRPH 1.00e 5.29 1.62 3 3.09 32 3.12 2.94 +.15 +78.7 ProQRTher Q PRQR 7.75 2.75 74 7.60 338 7.73 7.20 -.05 +135.7 PrUltDow s N DDM 50.80 33.53 284 47.09 1527 47.46 46.46 +.45 sProUltMC s N MVV 46.43 32.29 8 46.20 64 46.43 45.11 +1.03 PrUltQQQ s N QLD 98.03 59.61 820 97.14 5235 97.31 93.56 +2.68 +32.5 ProUltSP s N SSO .40e .3 125.72 89.11 1342 124.18 4701 124.33 122.16 +2.08 +13.5 PrUShCnG N SZK 17.35 12.80 6 14.71 33 14.72 14.31 -.16 +8.1tProShtHY N SJB 23.91 22.66 89 22.68 350 22.74 22.64 -.07 -1.9 ProUShBM rs N SMN 34.94 23.46 25.48 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 40 77.46 153 77.57 76.13 +1.46 -7.3 Pro7-10yrT N UST .42e .8 60.83 51.89 5 54.54 18 54.57 54.28 +.41 -5.0 PrUltBio s Q BIB 69.62 48.12 95 64.92 320 65.93 63.04 +1.26 +15.8 ProSShOG N DDG 27.58 20.60 21.83 1 21.83 21.47 -.39 -5.0 ProLCCre s N CSM .67e .9 71.46 59.79 18 71.42 107 71.44 70.79 +.74 +7.0 ProUltTl s N LTL 50.99 35.57 0 42.89 3 43.05 42.25 +.59 -.7 ProHdgRep N HDG 46.26 44.05 1 45.55 12 45.63 45.20 +.33 +.5 ProUltEM N EET 114.48 69.56 2 76.78 22 76.78 72.78 +3.79 -18.3 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.44 5 36.79 36.36 +.03 -3.1 ProUSL7-10T N PST 23.82 20.50 10 22.59 102 22.70 22.53 -.16 +4.8 ProShtEafe N EFZ 27.33 23.78 1 26.05 62 26.43 26.04 -.37 +2.2 ProShtEM N EUM 20.03 16.23 597 19.00 2952 19.56 18.99 -.53 +5.8 ProUltEaf s N EFO 50.26 38.07 0 40.54 1 40.80 40.43 +1.07 ProUEurop N UPV 66.95 50.15 3 53.67 25 53.91 52.00 +2.16 -8.4sProUltRE s N URE 70.33 50.79 35 68.40 70 70.33 67.65 -1.18 +3.7 ProUltFin s N UYG 47.86 33.38 93 44.77 463 45.33 44.37 +.13 tProShtRE N REK 17.94 15.08 1 15.33 7 15.38 15.08 +.20 -3.1 ProShtChi50 N YXI 21.55 16.42 2 19.91 11 20.51 19.74 -.52 +3.5 ProUltSem s N USD 54.11 27.93 27 45.27 119 45.29 40.92 +3.22 ProUltUt s N UPW 54.09 37.86 1 49.24 4 50.46 48.93 -1.44 +4.7 PrUltTech s N ROM 118.26 68.50 43 117.84 380 117.86 112.35 +4.09 +34.3 ProUltJpn s N EZJ 50.46 35.37 3 39.25 10 39.25 38.39 +1.17 ProUltO&G N DIG .46e 1.1 47.42 28.35 27 41.62 143 42.00 39.41 +2.26 +5.1 ProUltInd s N UXI 83.64 56.69 21 76.31 50 77.30 75.26 +.82 +4.5sPrUltHCr s N RXL .63e .6 108.10 77.00 9 108.37 75 108.42 106.90 +1.92 +22.8sProUCnsSv s N UCC 104.13 64.24 0 104.34 2 104.34 100.96 +3.65 +28.1 PrUCnsGd s N UGE 52.04 37.81 44.94 1 44.94 44.56 +.64 -8.3 ProUBasM N UYM .15e .2 82.75 57.64 8 70.15 16 70.49 68.05 +1.65 -5.3sPrUlPR2K s N URTY 110.84 56.50 239 110.94 706 111.34 104.04 +5.99 +34.7sPUltM400 s N UMDD .03e 135.50 81.00 2 135.23 6 135.50 131.65 +4.89 +15.7sProUltSC s N SAA 133.62 77.15 1 131.97 7 133.62 128.50 +3.95 +31.1 ProUPD30 s N UDOW 116.82 62.61 612 101.33 3098 102.52 99.27 +1.38 +7.5 PrUltPQ s Q TQQQ 68.81 34.13 7988 67.70 41504 67.87 64.00 +2.80 +46.4sProUlR2K s N UWM 87.38 54.72 63 87.50 466 87.71 83.85 +3.18 +23.9 ProSht20Tr N TBF 23.81 21.58 235 22.50 1556 22.72 22.50 -.25 +2.9 PUltSP500 s N UPRO 57.48 34.35 2503 55.11 11860 55.22 53.79 +1.35 ProUChin50 N XPP 113.86 61.10 6 68.99 41 69.87 65.39 +3.33 -17.8 PrUSSilv s N ZSL 42.98 27.80 51 40.63 107 42.44 40.34 +.02 +29.4 PUVixST rs N UVXY 40.18 7.95 22344 8.32 128276 8.65 8.13 -.30 -18.5 ProVixST rs N VIXY 46.84 21.24 1560 23.74 9266 24.34 23.38 -.56 +2.5 PS Crde n N OILU 64.70 18.52 341 53.18 1427 54.84 45.44 +7.34 +42.8 PrUCrude rs N UCO 34.79 14.48 3017 31.10 10472 31.77 28.00 +2.93 +32.7 PrUltYen rs N YCL 65.77 55.52 1 57.04 5 58.05 56.86 -.77 -.7 PVixMTFut N VIXM 28.17 19.88 8 20.85 71 21.08 20.61 -.19 -1.4 PrUltSilv N AGQ 39.51 23.39 87 24.85 351 25.05 23.76 -.05 -26.6 PrUltShN s N KOLD 52.12 30.06 19 38.04 89 38.04 36.57 +1.08 -4.1 ProUShGld N GLL 86.21 63.08 10 81.67 45 84.56 80.99 -2.89 +18.2 PrSUShAus N CROC 52.89 42.20 2 51.33 7 52.48 50.99 -.68 +12.3 PrUltShYen N YCS 76.95 64.93 1 74.50 16 74.80 73.16 +.73 -.6 ProSUltGold N UGL 44.38 31.92 25 33.65 126 33.81 32.43 +1.13 -17.3 ProShtVx s N SVXY 139.47 9.53 7523 14.25 42112 14.37 14.08 +.14 -88.9 PrUShCrd s N SCO 42.33 14.69 2366 15.82 9339 17.67 15.48 -1.74 -35.6 ProShtEuro N EUFX 43.05 38.37 0 41.91 1 42.57 41.89 -.66 +4.8 ProUltEuro N ULE 18.97 15.00 12 15.82 49 15.85 15.30 +.48 -9.4 ProUShEuro N EUO 24.45 19.46 153 23.11 1044 23.94 23.09 -.75 +9.0 ProctGam N PG 2.87 3.4 22 94.67 70.73 5302 83.36 31640 84.00 82.84 -.33 -9.3 ProDvrs h rs Q IPDN 6.74 2.45 8 2.96 27 3.00 2.65 -.01 -27.6 ProfirEng Q PFIE 1 5.30 1.40 718 2.63 1495 2.82 2.59 -.07 +37.0 PrognicsPh Q PGNX 9.42 5.01 812 7.70 4371 8.02 7.56 -.11 +29.4 ProgrsSoft Q PRGS .56 1.4 35 53.60 32.45 296 40.60 1000 40.67 38.67 +1.94 -4.6sProgsvCp N PGR .69e 1.0 27 67.63 43.59 2011 66.92 16410 67.63 66.42 +.64 +18.8 Proofpoint Q PFPT 130.27 82.61 1404 119.80 5802 119.98 111.77 +4.92 +34.9 ProsHldg N PRO 41.10 21.36 591 36.27 1936 36.47 34.36 +1.31 +37.1 ProShtQQQ N PSQ 39.66 29.80 1222 29.89 5666 30.46 29.88 -.43 -16.0tProShSP rs N SH 33.54 27.77 1852 27.76 12246 27.99 27.75 -.24 -8.0tPrUShSP rs N SDS 50.76 34.19 3132 34.17 14210 34.74 34.14 -.56 -16.8tPUShtMdC N MZZ 24.13 15.81 1 15.88 14 16.28 15.80 -.35 -15.3 PUShtQQ rs N QID 66.92 41.48 43.04 tPrShRs2K rs N SRTY 49.09 21.01 472 21.00 3419 22.41 20.92 -1.20 -35.1 PShtQQQ rs Q SQQQ 30.24 11.82 13052 11.89 59077 12.60 11.87 -.52 -44.7tPrUShD3 rs N SDOW 29.93 15.36 2621 15.53 10850 15.86 15.36 -.22 -20.4 PUltShtF rs N FINZ 13.97 6.47 9 6.98 41 7.10 6.86 -.06 -13.9 PrSUlhGM rs N GDXS 21.32 12.07 32 19.33 90 20.64 18.99 -.68 +38.2 ProUShL20 N TBT 39.86 32.99 1984 35.40 9752 36.10 35.37 -.77 +4.8tPrShR2K rs N RWM 48.41 37.20 205 37.21 1928 37.98 37.14 -.68 -12.0 PrUShHC rs N RXD 34.37 24.08 24.16 -19.7tPrUShCnS rs N SCC 30.80 18.41 0 17.72 0 17.72 17.71 -.69 -26.8tPrUShRE rs N SRS 37.33 26.08 17 26.83 53 27.22 26.08 +.47 -8.2tPUShtR2K N TWM 22.95 13.28 637 13.26 3834 13.85 13.24 -.51 -24.1tPrUShtSC N SDD 21.13 11.12 0 11.12 3 11.50 11.12 -.49 -28.8tPS DecRt n N EMTY 38.59 29.57 2 30.06 8 30.36 29.57 -.48 -10.2 PUShtIndl N SIJ 21.83 14.55 0 14.89 10 14.97 14.76 -.18 -11.6 PS OnlSt n N CLIX 51.84 37.63 8 48.24 48 49.00 47.55 +.61 +22.7tPrShtSmC N SBB 39.75 29.11 29.26 0 29.26 29.11 -.78 -14.7 ProS Ris n Q EQRR 51.48 38.13 0 50.33 6 50.33 49.59 +1.22 +7.8tPUPShtMC N SMDD 14.99 7.79 2 7.84 19 8.10 7.79 -.35 -21.8 PrSh K1 n N OILK 27.25 17.91 5 25.70 11 25.93 24.38 +1.25 +18.7 PUShtEur N EPV 35.45 26.83 5 31.40 57 32.58 31.28 -1.45 +1.4 PUShtSPX rs N SPXU 62.64 36.76 39.68 PUShtJpn N EWV 33.15 22.75 4 27.37 11 28.38 27.37 -.74 +3.5 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 160 66.37 931 66.69 66.03 +.14 +3.6 PrUlNBio rs Q UBIO 46.35 25.80 9 39.98 74 40.75 38.20 +1.20 +18.8 PUltShEafe N EFU 26.10 19.90 23.54 5 24.07 19.97 -1.16 +3.3 PrUGMin rs N GDXX 50.96 24.46 21 26.45 41 27.14 25.09 +.68 -37.1 PrUltBra rs N UBR 107.88 44.12 3 46.01 17 49.38 44.92 -4.09 -41.1 PrSht20yTr N TTT 31.13 25.65 50 25.93 340 26.62 25.90 -.78 -2.5 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 12 42.73 30 43.17 42.62 -.06 -.4 PUltShOG N DUG 53.43 28.56 32 31.30 142 33.01 30.92 -1.83 -15.4 PS MngdF N FUT 40.60 39.00 0 40.00 7 40.17 39.98 -.16 -.7 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 2 36.56 5 36.86 36.45 +.09 +2.0 ProEurDiv N EUDV .15p 44.13 39.91 0 42.38 3 42.47 41.97 +.64 +1.5 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 7 67.77 67 67.77 67.27 +.28 +.8 ProSPxTch N SPXT .23p 55.03 48.02 0 54.63 2 54.63 54.36 +.36 +4.5 ProSPxHC N SPXV .24p 59.81 50.96 59.69 0 59.69 59.61 +.26 +9.7sProMerger N MRGR .12e .3 36.54 34.73 36.50 2 36.54 36.49 -.03 +.7sProSPxFin N SPXN .23p 59.00 49.37 58.81 3 59.00 58.81 +.44 +8.4sProSPxEgy N SPXE .22p 59.92 44.29 0 60.14 1 60.14 59.76 +.44 +6.5 PrUltPFn N FINU .29e .3 134.30 65.55 6 99.69 76 103.01 98.83 +.33 -5.4 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 27 74.83 95 75.20 74.73 -.14 -2.9 ProSht7-10y N TBX 29.77 27.55 7 28.99 48 29.07 28.96 -.08 +2.4sPrSPMCDv N REGL .65e 1.1 57.79 49.97 12 57.50 118 57.79 57.28 +.17 +5.5sProSR2KDv N SMDV .47e 60.03 51.18 21 59.47 137 60.03 59.26 +.11 +7.8 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.32 73.94 1 73.94 73.85 +.62 -3.9sProUltHY N UJB 1.72e 2.6 68.43 62.89 66.47 1 68.43 66.18 -.20 +1.4 PrUShtUtl N SDP 31.15 22.19 2 23.06 7 23.27 22.45 +.81 -8.6tPrUltShtTc N REW 21.61 11.18 26 11.13 57 11.59 11.10 -.50 -32.4tPrUShtFn N SKF 27.17 18.45 13 18.66 138 18.84 18.45 -.10 -10.7 ProUShBio Q BIS 25.18 16.24 5 16.88 81 17.36 16.65 -.35 -23.4 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 38.02 3 38.05 37.83 +.08 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 29.10 6 29.11 28.85 +.22 +4.9 PS EMkDv N EMDV 64.49 52.24 0 56.90 104 57.21 55.11 +1.79 -2.9 ProCdNASh A WYDE 33.50 32.10 0 32.26 0 32.26 32.26 -.23 -.4 ProspctCap Q PSEC .72 10.1 9 7.37 5.51 2409 7.16 10239 7.17 6.91 +.23 +6.2 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 15 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 48

ProsCap 24 N PBB 1.56 6.2 26.50 24.96 31 25.31 314 25.33 25.07 +.23 -2.3 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 480 74.50 1551 76.25 73.93 -.14 +6.3 ProtagTh n Q PTGX 23.97 5.50 75 9.94 1024 10.34 8.81 +1.07 -52.2 Protalix A PLX .92 .38 203 .49 1328 .49 .46 +.01 -26.0 ProtctInsA Q PTVCA 1.12 5.0 51 24.86 21.31 0 22.50 88 22.65 22.50 -.57 -7.2 PrtctInsB Q PTVCB 1.12 4.7 54 25.70 21.20 15 23.65 73 24.10 22.70 +1.08 -1.3 ProteonTh Q PRTO 2.90 1.30 6 2.40 78 2.45 2.15 +26.3 Proteos n Q PTI 8.61 1.41 92 2.47 583 2.53 2.20 +.12 -57.6 Prothena Q PRTA 70.00 10.43 200 14.61 1367 15.77 14.36 +.10 -61.0sProtoLabs N PRLB 77 145.75 68.50 74 146.90 601 147.10 136.85 +10.05 +42.6 Provent n Q PRVB 8.00 3.35 37 3.85 190 3.95 3.75 +.02 -20.0 ProvidSv Q PRSC 18 83.90 50.51 44 66.91 336 67.74 65.88 +.31 +12.8 ProvidBc n Q PVBC 30.05 19.75 2 28.95 10 29.20 28.70 +.30 +9.5 ProvFnH Q PROV .56 3.1 19 20.00 17.62 2 18.01 19 18.41 18.01 -.28 -2.1 ProvidFS N PFS .84f 3.3 18 29.12 23.26 113 25.63 700 25.91 25.18 +.20 -5.0 PrudntlBcp Q PBIP .20a 1.1 94 19.87 16.04 4 18.74 35 18.75 18.35 +.36 +6.5 Prudentl N PRU 3.60 3.7 10 127.14 92.05 1758 98.54 7589 100.28 97.61 +.64 -14.3 PrudFn 52 N PJH 1.44 5.6 26.09 24.90 15 25.57 135 25.58 25.46 +.10 +1.3 PrudtlF 53 N PRH 1.43 5.6 26.09 24.90 59 25.39 151 25.48 25.34 +.03 +.4 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.39 41 26.47 26.22 +.01 +.8 PruUK pfA N PUKpA 1.63 6.1 26.99 25.47 7 26.68 31 26.68 26.36 +.35 +2.3 Prud UK N PUK 1.49e 3.4 55.36 43.12 161 44.45 925 45.30 43.99 +.84 -12.5 PsychmCp Q PMD .72 3.7 19 22.88 15.99 29 19.66 523 20.47 19.53 -.66 -4.4 PSEG N PEG 1.80 3.4 18 54.50 45.05 2202 52.75 11126 53.98 52.13 -1.06 +2.4 PubStrg N PSA 6.80 3.2 23 234.90 180.48 452 213.30 4079 225.29 209.97 -10.27 +2.1 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 4 25.40 54 25.40 25.24 +.15 +1.0 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 15 25.24 66 25.25 24.87 +.37 +.1 PubSt pfW N PSApW 1.30 5.3 25.60 22.92 9 24.75 707 24.75 24.43 +.35 -1.0 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 7 24.80 56 24.82 24.44 +.36 -.8 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 5 26.02 62 26.16 25.94 +.03 -2.2 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 12 25.94 59 25.97 25.77 +.16 -1.9 PubSt pfG N PSApG 25.63 22.49 30 24.82 76 24.82 23.50 +.40 -.5 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 18 24.83 115 24.83 24.50 +.32 -.8 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 16 24.15 92 24.19 23.91 +.23 -3.0 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 31 24.63 87 24.65 24.35 +.30 -1.6 PubSt pfC N PSApC 26.45 23.05 9 24.94 51 25.00 24.60 +.28 -2.1 PubSt pfB N PSApB 26.69 23.90 15 25.55 64 25.64 25.40 +.20 -.5 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 12 26.04 53 26.12 25.85 +.18 -1.8 Pulmatrix Q PULM 2.67 .28 328 .36 2084 .39 .29 +.02 -74.5 PulseBio n Q PLSE 34.82 9.81 29 13.89 163 15.00 13.42 -1.06 -41.1 PulteGrp N PHM .36 1.3 16 35.21 24.86 2103 28.55 18115 29.71 28.12 +.46 -14.1tPumaBiotc Q PBYI 136.90 40.45 496 41.20 2700 43.50 40.45 -.70 -58.3sPureAcq n Q PACQ 9.75 9.59 357 9.70 625 9.77 9.67 +.03 +.1 PureAcq un Q PACQU 10.35 10.08 1 10.27 223 10.31 10.27 -.02 +1.5sPureCycle Q PCYO 11.40 6.55 21 11.15 141 11.40 10.90 +.30 +33.5sPureStrg n N PSTG 26.76 12.47 4514 26.56 36910 27.15 21.08 +4.46 +67.5tPurplInv n Q PRPL 13.90 5.40 4 5.50 63 5.80 5.36 -.16 -45.3 PMMI N PMM .44 6.1 7.72 6.89 67 7.18 323 7.27 7.15 -3.1 PMIIT N PIM .31 6.8 4.89 4.54 57 4.61 265 4.62 4.58 +.02 -3.4 PMOT N PMO .71 6.1 12.85 11.44 63 11.71 277 11.72 11.62 +.06 -5.2 PPrIT N PPT .31 5.9 5.50 5.05 184 5.29 833 5.32 5.26 +.02 -.8tPuxin n N NEW 35.00 12.64 148 14.50 2131 16.15 12.64 +.35 -31.0 PyxisTnkr Q PXS 27 12.22 .79 20 .81 327 .93 .81 -.04 -75.0 PzenaInv N PZN .41e 4.3 19 13.15 8.61 43 9.46 191 9.63 8.88 +.53 -11.3 Q2 Hldgs N QTWO 64.25 36.25 215 63.70 1177 63.75 58.85 +4.65 +72.9sQAD Inc B Q QADB .24 .5 46.00 21.58 1 45.14 11 47.12 39.25 +6.13 +46.4sQAD A Q QADA .29 .5 59.55 30.80 160 58.90 480 59.90 51.10 +7.75 +51.6 QCR Hld Q QCRH .24 .5 16 49.70 39.85 38 44.35 218 44.85 44.00 -.25 +3.5 QEP Res N QEP .08 .8 28 13.77 7.04 1524 9.96 12419 10.10 9.19 +.68 +4.1sQIAGEN N QGEN 43 39.34 30.20 323 38.83 5791 39.34 37.55 +1.55 +25.5 QIWI plc Q QIWI .84e 6.2 13 20.05 12.50 55 13.59 647 14.40 13.41 -.28 -21.6 QTS RltTr N QTS 1.64 3.6 42 61.55 31.58 350 46.09 1561 46.17 43.95 +1.98 -14.9 Qorvo Q QRVO 95 86.84 64.53 691 79.63 6341 81.86 78.12 -1.87 +19.6 QuadGrph N QUAD 1.20 5.1 11 31.29 17.73 288 23.48 1276 23.77 22.66 +.84 +3.9sQuakerCh N KWR 1.48f .8 36 178.90 129.98 30 177.34 175 180.00 173.21 +4.51 +17.6 Qualcom Q QCOM 2.48 3.7 69.28 48.56 15999 67.15 69320 67.36 65.74 +1.09 +4.9 QualitySys Q QSII .70 3.1 36 23.73 12.24 151 22.37 1149 22.63 21.83 +.38 +64.7 Qualstar rs Q QBAK 13.50 5.55 5 8.23 23 8.49 8.13 -.17 -2.0 Qualys Q QLYS 88 98.30 44.30 337 90.05 1731 90.15 84.85 +4.30 +51.7 QuanexBld N NX .16 1.0 21 24.60 16.00 74 16.75 507 17.65 16.70 -.20 -28.4 QuantaSvc N PWR 23 40.11 32.19 753 33.77 5192 34.60 33.61 -.37 -13.7 Quantenn n Q QTNA 19.08 9.60 154 16.69 995 16.82 16.25 +.05 +36.8 Quanterx n Q QTRX 24.81 13.00 35 14.99 113 15.27 14.36 +.34 -30.2 QntmDSS rs N QTM 29 6.56 1.58 472 2.29 1754 2.47 1.91 +.40 -59.3 Qu Insp100 n N BIBL 29.74 25.14 2 27.84 23 27.94 27.41 +.35 +6.7 QnForSm n N FFSG 27.15 24.51 11 27.15 68 27.15 26.83 +.35 +5.3 QnForTcG n N FFTG 26.55 24.19 14 25.15 43 25.15 24.95 +.20 -1.7sMainSecR n N SECT 30.14 24.41 57 28.99 282 30.14 28.70 +.33 +6.0 InspCpBd n N IBD 28.29 24.07 4 24.50 36 24.75 24.35 +.12 -2.9 QuaInsp n N ISMD 31.78 23.88 5 29.90 43 30.85 29.45 +.44 +13.1 QuaInsLg n N BLES 30.44 26.17 3 28.49 49 28.77 28.15 +.28 +.2 FormInco n N FFTI 27.57 23.70 51 24.14 164 24.14 24.01 +.07 -3.3 FrmHdGr n N FFHG 30.36 24.03 49 29.89 98 30.02 29.50 +.33 +8.5 QuanReal n N QXRR 26.19 23.44 24.05 1 24.07 24.04 -.20 -4.8 QuanMulT n N QXTR 26.83 24.56 26.29 7 26.34 26.13 +.14 +1.1 QuanMulIn n N QXMI 26.53 24.73 25.52 2 25.52 25.50 +.19 -.7 QuanGrw n N QXGG 29.10 25.68 0 28.82 10 28.93 28.63 +.11 +3.7 Quartrhill g Q QTRH .05 4 2.12 1.01 56 1.43 377 1.50 1.34 +.08 -22.3tQudian n N QD 40 34.91 6.49 19430 6.02 35432 7.75 5.98 -1.33 -52.0 QstDiag N DGX 2.00 1.8 21 116.49 90.10 629 110.51 3510 112.34 110.17 -.93 +12.2 QuestRes rs Q QRHC 2.91 1.03 25 2.12 139 2.19 1.96 -.06 -7.8tQuickLog h Q QUIK 2.22 .98 126 1.04 658 1.05 .98 -40.2 Quidel Q QDEL 73.36 31.96 191 70.00 976 71.71 69.33 -.92 +61.5sQuinStreet Q QNST 15.82 4.47 1268 16.02 5255 16.42 13.41 +2.46 +91.2 QuintEn n N QES 10.67 6.62 4 8.03 37 8.10 7.66 +.31 -10.8 Qumu Cp Q QUMU 3.28 1.42 24 2.59 39 2.73 2.39 +.10 +9.3 QuormHl n N QHC 10.00 3.80 211 4.28 1854 4.35 3.84 +.17 -31.4 Quotinet Q QTNT 9.02 2.78 128 7.69 728 7.74 7.09 +.52 +55.4 QuotientTc N QUOT 17.85 10.35 192 14.35 1757 14.60 13.80 +.45 +22.1 QuratRet A Q QRTEA 19 29.11 20.15 1688 20.67 11033 21.93 20.49 -1.17 -15.4 QuratRet B Q QRTEB 21 28.90 20.32 0 20.33 2 22.32 20.33 -1.67 -17.2 Qwest 54 N CTV 1.72 7.0 26.37 20.64 80 24.71 1072 24.84 23.16 +2.06 +5.0 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 25.39 17 25.47 25.39 +.03 +.8 Qwest 4-52 N CTX 1.75 6.9 25.80 21.27 25.26 209 25.28 25.14 +1.93 +6.3 Qwest 7-52 N CTU 1.75 6.9 25.79 21.36 25.27 386 25.27 25.10 +1.92 +6.4 Qwest53 N CTY 1.53 6.8 25.57 18.66 115 22.58 1114 22.72 21.50 +1.71 +2.6 Qwest 25 N CTZ 1.66 6.9 25.96 20.17 88 24.08 896 24.18 22.71 +1.95 +6.4 Qwest 56 N CTAA 27.25 21.51 34 25.10 427 25.40 23.89 +1.67 +1.6 Qwest57 n N CTDD 25.97 20.51 200 24.16 1568 24.30 22.97 +1.68 +5.6 Qwest56 n N CTBB 25.60 19.86 273 23.56 1572 23.70 22.53 +1.46 +4.6R -:R1 RCM n Q RCM 9.53 3.09 786 9.19 2850 9.25 8.11 +.77 +108.4 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 33 28.71 304 29.51 28.13 -.66 +4.9 RBC Bear Q ROLL 47 151.50 105.05 47 149.18 295 149.88 144.01 +4.23 +18.0 RCI Hosp Q RICK .12 .4 13 34.84 21.91 12 33.38 112 33.99 32.83 +.51 +19.3 RCM Q RCMT 1.00e 23 7.50 4.63 7 4.91 107 4.91 4.73 +.10 -21.4 RELX NV s N RENX .45e 2.0 23.30 20.06 78 22.25 390 22.32 21.94 +.42 -3.6 RELX plc s N RELX .54e 2.4 24.03 20.31 249 22.34 1118 22.41 21.99 +.46 -5.7sRF Inds Q RFIL .08 .7 27 12.25 1.75 344 11.70 1453 12.75 10.35 +1.45 +333.3 RGC Res s Q RGCO .62 2.2 32 31.57 22.16 6 27.70 35 29.11 25.86 -.31 +2.3 RH N RH 56 164.49 44.00 1040 156.34 4479 161.39 148.75 +5.39 +81.3 RLI Corp N RLI .88 1.1 32 78.42 50.34 81 77.59 676 78.37 76.48 -.07 +27.9sRLJ Ent rs Q RLJE 6.21 2.67 23 6.20 131 6.34 6.16 +.04 +68.5 RLJ LodgT N RLJ 1.32 6.1 12 23.97 18.68 580 21.79 4401 22.20 21.69 -.13 -.8 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 5 26.55 64 26.69 26.45 +.01 -1.7 RMG Net h Q RMGN 2.73 .75 150 1.25 926 1.25 1.12 +.13 +52.4sRMR Gp h Q RMR 1.00 1.1 52 89.50 46.95 21 90.05 154 90.35 82.68 +7.05 +51.9 RPC N RES .40 2.8 19 27.07 12.98 788 14.50 6346 15.44 14.28 -.21 -43.2sRPM N RPM 1.28 1.9 27 66.28 46.36 890 66.81 3948 66.89 64.20 +2.88 +27.5 RTI Surg Q RTIX 5.10 3.85 159 4.65 572 4.70 4.55 +.10 +13.4 RXI Phm rs Q RXII 7.70 1.29 49 1.52 284 1.69 1.45 -.01 -72.7 RYB Edu n N RYB 31.80 15.50 65 19.47 283 20.50 19.07 -.51 +15.3 RaPhrm n Q RARX 17.90 4.78 177 11.16 822 11.53 10.02 +.61 +31.3 RadNet Q RDNT 88 15.50 8.25 128 14.10 797 14.50 13.45 +39.6 RadaElc rs Q RADA 3.86 1.77 67 2.66 445 2.68 2.51 +.14 -13.6 Radcom Q RDCM 50 22.40 17.00 34 18.40 233 18.95 17.95 -.20 -7.3 RadiSys Q RSYS 1.73 .53 142 1.57 1250 1.59 1.51 +.06 +56.2 RadianGrp N RDN .01 12 23.49 14.06 797 20.35 5300 20.45 19.83 +.45 -1.3 RadiantLog A RLGT 71 5.45 3.46 84 4.24 678 4.28 4.10 +.11 -7.8 RadLog pfA A RLGTpA 2.44 9.5 26.85 23.56 5 25.66 8 25.80 25.59 -.05 -.9tRadiusHlth Q RDUS 41.16 18.88 4709 20.22 9232 21.27 18.88 +.23 -36.4sRadware Q RDWR 28.21 15.82 330 28.14 1832 28.50 26.89 +1.15 +45.1 RafaelHl n A RFL 10.31 3.05 7 9.60 130 9.81 9.05 +.40 +95.9 RLauren N RL 2.50f 1.8 20 147.79 83.26 732 136.70 3926 141.62 135.51 +1.29 +31.8 RamacoRs n Q METC 9.35 3.81 231 8.62 779 8.94 7.51 +1.12 +25.3 Rambus Q RMBS 15.50 11.50 826 11.92 2694 11.92 11.54 +.25 -16.2 RamcoG N RPT .88 6.3 11 15.00 11.15 1040 13.94 3581 14.07 13.65 +.30 -5.4 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 1 55.24 5 55.27 54.33 +1.00 -4.2 RandCap Q RAND 3 3.50 2.05 3 2.40 24 2.45 2.24 +.20 -20.5 Randgold Q GOLD 2.00f 3.0 27 108.29 62.55 505 65.66 2826 66.73 64.03 +1.16 -33.6 RandBcp n Q RNDB 17.45 13.36 2 17.19 10 17.20 16.75 +.44 +12.0 RangeRs N RRC .08 .5 18 20.65 11.93 5149 16.66 32217 16.95 14.78 +1.80 -2.3 RngrEnS n N RNGR 15.70 6.88 5 8.20 67 8.80 8.20 -.60 -11.2sRapid7 n Q RPD 36.23 15.93 405 36.43 2567 36.66 32.64 +3.01 +95.2 RaveRest Q RAVE 2.33 1.09 12 1.40 81 1.40 1.20 +.07 -4.3sRavenInds Q RAVN .52 1.1 1 47.35 26.70 302 48.65 1165 49.80 39.15 +9.55 +41.6 RJamesFn N RJF .88f 1.0 19 102.17 74.14 339 91.24 2217 91.94 90.26 -.19 +2.5 RayAdvM N RYAM .28 1.3 11 22.96 13.31 364 21.03 2874 21.59 20.70 +.14 +2.8 RayAdv pfA N RYAMpA 2.00 1.4 157.11 102.89 145.25 6 147.00 143.50 +4.76 +.9 Rayonier N RYN 1.08 3.1 37 39.73 27.71 316 34.76 2311 35.63 34.46 -.70 +9.9 Raytheon N RTN 3.47 1.7 29 229.75 175.26 965 200.08 6213 201.20 197.43 +.99 +7.0 ReShape rs Q RSLS 39.00 .05 4947 .07 33325 .08 .06 -.00 -99.7 ReadIntlA Q RDI 12 17.50 14.37 35 16.26 152 16.30 16.07 -2.6 ReadgIntB Q RDIB 22 34.64 20.00 4 28.93 5 29.66 27.64 -3.21 +25.8 RealGSol h Q RGSE 3.25 .30 4928 .39 9062 .40 .32 +.05 -73.6 RealNetwk Q RNWK 5.00 2.63 16 3.33 112 3.42 3.28 +.02 -2.6 RealityETF N DIVY .46p 28.89 25.57 2 26.75 55 27.19 26.75 -.17 +2.6 RltDvcDiv N LEAD 34.32 28.20 3 33.87 32 33.90 33.48 +.47 +6.0 RealDivc n N DFND 28.60 25.12 37 27.76 40 28.06 26.36 -.05 +1.8 RealDivG n N GARD 26.84 21.91 0 25.81 6 25.81 25.60 +.14 +3.3 Rl NxtEc n Q BLCN 25.05 21.69 47 23.24 152 23.25 22.57 +.70 -4.2 RealitCh n Q BCNA 24.47 20.01 1 21.16 3 21.24 20.63 +.77 -12.6 Realogy N RLGY .27p 1.3 12 35.00 20.02 1209 21.19 6646 21.75 20.98 -.05 -20.0 RealPage Q RP 79 61.95 38.40 558 60.85 2131 61.20 57.60 +2.80 +37.4 RltyInco N O 2.53 4.3 33 60.05 47.25 736 58.60 5212 59.24 58.14 -.25 +2.8 ReataPh n Q RETA 85.39 19.31 211 75.81 1222 79.00 70.75 +3.65 +167.7 ReavesUtl A UTG 1.82 5.8 36.73 27.13 85 31.26 628 31.77 31.06 -.05 +1.0 ReconTech Q RCON 5.36 .64 48 1.29 305 1.35 1.22 +.07 -.8 RecroPhm Q REPH 13.05 4.78 64 6.56 605 6.60 5.96 +.44 -29.1 RedHat N RHT 77 177.70 100.44 1073 141.63 5582 142.07 139.00 +1.48 +17.9sRedLionH N RLH 14.75 6.55 89 14.20 507 14.75 14.00 +.15 +44.2 RedRobin Q RRGB 23 70.10 36.20 322 40.75 3014 41.85 37.70 +1.40 -27.7 RedRkRs n Q RRR .40 1.2 36.99 21.54 869 33.03 3208 33.51 31.95 +.72 -2.1 RedViolt n Q RDVT 46.40 4.35 30 7.42 112 7.74 7.05 +.08 -84.0 Redn n Q RDFN 31.50 16.69 3748 19.72 12243 19.96 17.19 +2.53 -37.0 RedhillBio Q RDHL 11.49 4.30 86 7.32 856 7.65 6.08 +1.16 +42.4 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 410 16.55 2335 16.63 16.31 +.18 +11.7sReeds A REED 3.10 1.30 345 3.15 1205 3.15 2.20 +.75 +103.2 RegalBel N RBC 1.12 1.3 15 86.65 67.84 65 83.35 441 85.00 82.53 +.70 +8.8 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 700 65.44 4589 66.00 64.66 +.23 -5.4 Regenrn Q REGN 26 505.49 281.89 411 376.33 2628 382.19 371.39 +2.07 +.1 RegnxBio n Q RGNX 48 85.10 19.45 325 66.15 1966 68.30 65.10 +.20 +98.9 RegHlthPr A RHE 2 1.07 .10 138 .14 1186 .18 .11 +.01 -16.5tRegHlt pfA A RHEpA 2.72 169.2 22.40 1.25 1 1.61 83 1.69 1.25 -.10 -79.9 RegnlMgt N RM 15 37.21 21.47 11 34.45 176 35.37 33.83 -.51 +30.9 RegionsFn N RF .56f 2.9 16 20.21 13.03 7958 19.26 39563 19.71 19.22 -.23 +11.5 Regions pfA N RFpA 1.59 6.2 25.89 25.23 28 25.61 133 25.62 25.53 +.08 +1.1 Regns pfB N RFpB 1.59 5.8 29.72 26.40 34 27.46 146 27.46 27.25 +.16 -3.4sRegis Cp N RGS 22 22.40 9.96 579 21.40 3741 22.40 17.92 +3.31 +39.3 RegulusTh Q RGLS 1.52 .17 1479 .28 10554 .34 .25 -.00 -72.8 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 109 143.52 1191 146.29 142.28 +.08 -8.0 ReinsGp42 N RZA 1.55 5.7 29.35 26.54 18 27.28 126 27.70 27.16 -.10 -.9 ReinsG56 n N RZB 1.44 5.5 29.16 25.33 24 26.12 103 26.30 26.01 +.11 -6.7 Reis Inc Q REIS .76 4.1 24.00 15.95 10 18.35 58 19.18 18.35 -.50 -11.1 RelStlAl N RS 2.00 2.3 19 97.41 69.37 438 87.89 2219 91.91 86.84 -.69 +2.4 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 6 26.83 44 27.40 26.15 -.43 +4.6 Reliv In rs Q RELV 8.44 3.72 1 5.11 9 5.12 5.00 +.13 +7.1 RemarkHld Q MARK 15.10 2.12 119 3.40 705 3.78 3.35 -.30 -65.1 RemaxHld N RMAX .80 1.6 55 67.50 43.85 103 49.50 376 50.00 48.15 +.60 +2.1 RenaisIPO N IPO .02e .1 31.67 25.23 1 30.65 7 30.65 30.00 +.66 +8.7 RenaisRe N RNR 1.32 1.0 146.84 116.50 83 132.80 638 133.05 130.03 +1.50 +5.7 RenRe prE N RNRpE 1.34 5.4 25.96 23.45 13 24.89 91 24.89 24.68 +.25 -1.0 RenRe prC N RNRpC 1.52 5.9 26.05 25.05 5 25.60 11 25.60 25.51 +.07 +.4 Renasant Q RNST .80 1.7 19 49.78 37.68 142 47.22 496 47.65 46.14 +.75 +15.5 ReneSola rs N SOL 3.79 2.12 12 2.29 98 2.36 2.25 -.01 -13.9sRenewEn Q REGI 5 26.70 9.50 867 26.40 4730 26.83 23.40 +3.30 +123.7 RenminTi rs Q ABAC 4.76 1.67 31 1.90 63 2.06 1.74 -.01 -35.6 RennFund A RCG 2.20 1.13 28 1.64 35 1.66 1.60 +.02 +9.0 Renren rs N RENN 3.19 .65 146 1.80 1123 2.07 1.73 -.20 +90.5 RentACt Q RCII .32 2.2 25 14.94 7.22 385 14.74 5676 14.77 14.66 +32.8sReplgn Q RGEN 52.38 29.56 464 52.95 1430 53.46 48.53 +3.43 +45.9 Replimun n Q REPL 18.40 14.03 14 16.62 141 17.77 16.20 -.82 +9.6 RepBncp Q RBCAA .97 1.9 20 50.48 33.67 6 49.85 44 50.42 49.56 +.04 +31.1 RepFBcp Q FRBK 56 9.75 7.45 69 7.80 628 7.95 7.55 +.25 -7.7sRepubSvc N RSG 1.50f 2.0 33 74.78 60.26 1592 73.22 6115 74.78 72.98 -1.27 +8.3 resTORbi n Q TORC 21.10 7.55 225 10.00 745 11.25 9.80 -.61 -40.8 RschFrnt Q REFR 1.46 .60 140 1.26 689 1.34 .92 +.37 +21.2 ResMed N RMD 1.48f 1.4 53 109.97 72.74 479 108.90 3955 109.23 106.20 +2.10 +28.6 ResolEn rs N REN 38.64 23.64 444 31.11 2253 31.77 29.85 +.84 -1.1sResoluteF N RFP 13.30 4.55 164 13.15 1394 13.30 12.69 +.35 +19.0 Resonant Q RESN 8.55 3.17 154 4.77 662 4.90 4.44 +.06 -36.1 ResConn Q RECN .52f 3.3 26 17.95 12.05 61 15.75 613 16.10 15.55 -.12 +1.9 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1550 58.99 9385 61.82 58.30 -2.56 -4.1 RestorRob n Q HAIR 11.95 1.45 228 1.59 1201 1.82 1.59 -.22 -65.4 RetailOpp Q ROIC .78 4.0 58 20.54 16.18 499 19.65 3701 19.76 19.37 +.32 -1.5 RetailProp N RPAI .66 5.3 12 13.78 10.84 1333 12.53 6270 12.99 12.38 -.02 -6.8 RetoEco n Q RETO 12.75 3.13 22 3.61 41 3.73 3.29 +.06 -48.8 RetractTc A RVP 1.08 .54 45 .72 301 .78 .71 -.01 +5.7 Retrophin Q RTRX 31.87 20.09 301 29.54 1604 29.72 27.15 +1.04 +40.2 RevGp n N REVG .20 1.2 33.15 12.87 263 16.88 2104 17.57 16.34 -.09 -48.1 RevanceTh Q RVNC 37.45 22.40 156 26.35 1251 26.80 25.65 +.15 -26.3 RevenHo n Q RVEN 6.75 2.32 1 4.18 4 4.30 3.97 +.23 -9.8 Revlon N REV 27.90 14.00 151 21.10 1166 21.80 17.15 +3.80 -3.2 RevolutL rs Q RVLT 7.89 2.18 114 2.47 755 2.81 2.33 +.02 -24.9 ReWalkRob Q RWLK 2.00 .70 161 1.04 1527 1.07 .95 +.08 -5.4 RexAmRes N REX 15 96.62 70.48 15 79.61 105 80.22 74.38 +5.40 -3.8 RexahnPh rs A RNN 3.19 1.23 85 1.80 1118 1.85 1.59 +.20 -10.9 RexfordIR N REXR .64 2.0 54 32.91 26.32 413 32.04 2532 32.36 31.42 -.18 +9.9 RexfdIn pfA N REXRpA 26.41 22.53 0 24.94 1 24.94 24.81 +.19 -3.0 RexfInR pfB N REXRpB 1.47 6.0 25.15 22.33 2 24.64 8 24.78 24.52 -.21 -.6 Rexnord N RXN 20 31.44 22.89 421 28.70 2012 29.43 28.28 -.10 +10.3 Rexnrd pfA N RXNpA 66.44 52.97 1 60.90 250 62.14 60.31 +.27 +4.1 RhythmP n Q RYTM 37.23 16.80 74 31.67 454 32.55 30.09 -.06 +9.0 RibbnCm n Q RBBN 8.36 4.97 180 7.63 2389 7.89 7.46 +.14 -1.3sRiceBran Q RIBT 3.09 1.02 923 3.15 1250 3.25 2.82 +.25 +112.8 RichrdElec Q RELL .24 2.6 10.40 5.31 7 9.09 49 9.13 8.92 +.18 +34.9 RigelPh Q RIGL 4.71 2.19 835 2.81 7175 2.90 2.56 +.19 -27.6 RigNet Q RNET 19.10 10.03 68 15.70 390 16.30 13.95 +1.45 +5.0 RiminiSt n Q RMNI 10.40 .25 52 5.12 795 5.36 4.00 +.30 -35.3sRingCentrl N RNG 92.43 37.40 877 93.60 3320 95.60 88.00 +4.30 +93.4 RingEngy A REI 17.35 11.11 429 12.07 1924 12.31 11.78 +.06 -13.2 RioTinto N RIO 2.27e 4.7 60.72 44.96 2036 48.29 11309 48.70 47.22 +.03 -8.8 RiotBlck Q RIOT 1.00p 46.20 3.08 331 5.50 2156 5.88 4.95 +.13 -80.6 RiseEdCy n Q REDU 17 18.60 9.50 41 10.29 539 11.31 10.23 -.74 -30.4sRitchieBr N RBA .68 1.8 43 38.77 24.08 291 38.22 1883 38.77 37.83 +.25 +27.7 RiteAid N RAD 2 2.80 1.27 8425 1.47 46034 1.49 1.41 +.01 -25.4tRittrPh rs Q RTTR 6.47 1.80 130 1.93 605 2.14 1.80 -41.3 RivrnOpp n N RIV 1.68 8.7 21.63 18.80 30 19.26 389 19.84 19.05 -.45 -3.8 Riv/Doubl n N OPP 19.76 17.12 29 17.62 152 17.68 17.41 +.19 -4.1sRivrvwBcp Q RVSB .14f 1.4 18 9.75 7.65 90 9.77 275 9.81 9.33 +.43 +12.7sRivrviewF n Q RIVE 13.60 13.10 0 13.90 14 13.90 13.15 +.60 +3.3tRoadrnTrn N RRTS 2 9.75 1.44 739 1.37 2917 1.85 1.37 -.43 -82.2 RobtHalf N RHI 1.12 1.4 28 79.91 43.13 790 77.56 4772 78.05 76.65 +.88 +39.6 RocktPh n Q RCKT 24.28 3.76 152 21.91 630 22.05 19.77 +1.89 +109.9 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 897 175.04 4777 175.43 170.32 +1.41 -10.9 RockColl N COL 1.32 1.0 21 139.63 123.04 706 136.13 5179 138.08 135.86 -1.38 +.4 RockwllM Q RMTI 8.70 3.62 45 4.52 630 4.75 3.91 +.34 -22.3 RockyBr Q RCKY .48 1.6 20 33.45 12.80 42 30.50 221 31.28 29.80 -.10 +61.4 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 14 10.21 59 10.39 10.07 -.01 -13.3 RogCm gs N RCI 1.57 14 54.95 43.11 296 52.30 1152 53.49 51.98 -.91 +2.7 Rogers N ROG 38 184.00 105.60 95 135.19 511 135.23 130.17 +3.78 -16.5sRoku n Q ROKU 61.27 15.75 9596 63.26 47835 63.53 54.96 +7.19 +22.2sRollins s N ROL .56 1.0 72 58.16 42.82 318 58.57 1788 58.74 57.20 +1.38 +25.9 Roper N ROP 1.65 .6 32 312.38 227.31 682 296.62 2334 304.33 291.94 -1.26 +14.5 Rosehill n Q ROSE 10.84 5.52 83 8.20 282 8.28 6.45 +1.52 +4.3 Rosehill un Q ROSEU 11.26 6.50 1 9.55 1 9.78 9.55 -.20 -15.2 RosettaStn N RST 17.49 8.71 76 16.17 389 16.26 15.49 +.54 +29.7sRossStrs s Q ROST .90 .9 25 95.57 57.75 7463 95.09 24061 97.85 91.32 +3.22 +18.5 Rowan N RDC .40 2.8 25 17.33 9.02 2385 14.09 12538 14.25 12.97 +1.11 -10.0 RBCda pfT N RYpT 1.69 35.33 27.94 1 30.21 2 30.62 30.06 -1.42 +.9 RoyalBk g N RY 3.92f 87.10 72.84 529 79.56 3526 80.14 78.46 +.82 -2.6 RBScotlnd N RBS 8.74 6.13 355 6.36 2678 6.50 6.30 +.12 -16.8 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prL N RBSpL 1.44 5.7 25.25 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 27 25.81 126 25.88 25.76 +.01 +1.4 RylCarb N RCL 2.40 2.0 16 135.65 101.20 1239 119.71 6755 120.31 115.82 +3.99 +.4 RoyDShllB N RDS/B 3.76 5.5 76.99 55.88 1043 68.07 7447 68.40 65.39 +2.86 -.3 RoyDShllA N RDS/A 3.76 5.7 99 73.86 54.30 3183 65.61 13248 66.06 63.47 +2.42 -1.6tRoyGld Q RGLD 1.00 1.3 98.53 75.58 601 78.32 2273 79.61 75.58 +.23 -4.6 RoyceGVal N RGT .10e 11.73 9.62 20 10.57 120 10.58 10.43 +.14 -2.2sRoyceMC N RMT .63e 5.9 10.66 8.19 105 10.63 546 10.66 10.50 +.10 +12.6 Royce N RVT 1.22e 7.4 17.18 14.17 121 16.55 810 16.60 16.27 +.19 +2.4sRubiconPrj N RUBI 4.18 1.48 367 4.06 1264 4.20 3.75 +.23 +117.1sRubicon rs Q RBCN 9.46 6.76 4 9.25 40 9.46 8.10 +1.14 +15.9 RubiusTh n Q RUBY 33.01 19.78 88 25.14 565 26.90 21.20 +3.84 +3.7 Rudolph N RTEC 17 34.55 21.40 193 27.55 844 27.90 26.60 +.50 +15.3 RmblOn B n Q RMBL 7.82 3.53 92 6.70 1559 7.18 6.09 +.57 +29.0 RushEntA Q RUSHA .12p 27 55.40 37.95 97 43.34 630 44.26 42.49 +.88 -14.7 RushEntB Q RUSHB .12p 34 52.76 36.03 6 43.80 34 44.99 42.85 +.22 -9.1 RuthsHosp Q RUTH .44 1.4 30 33.95 17.95 132 31.60 840 31.83 30.85 +.91 +46.0 Ryanair Q RYAAY 1.55e 1.6 127.61 94.50 485 99.62 3967 102.36 95.31 +1.32 -4.4 Ryder N R 2.16f 2.8 19 90.26 65.65 172 77.88 1667 79.85 77.32 +.15 -7.5 RyersonH N RYI 39 12.95 7.65 208 10.85 1103 11.00 9.90 +1.00 +4.3sRymanHP N RHP 3.40 3.9 18 87.84 58.01 140 87.35 1410 87.84 85.72 +1.21 +26.6S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 149.04 554 202.85 4063 205.32 202.46 -.26 +19.7sS&T Bcp Q STBA 1.00 2.1 21 47.24 33.92 56 47.53 442 47.70 45.20 +2.13 +19.4 S&WSeed Q SANW 4.40 2.90 6 3.05 77 3.25 3.00 -.10 -21.8 SAP SE N SAP 1.31e 1.1 122.74 99.20 325 120.90 2867 120.94 117.14 +4.00 +7.6 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 20.18 16 20.19 20.00 +.23 +9.1 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 19.75 0 19.75 19.75 -.85 +10.3 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 13 27.85 86 28.25 27.65 -.15 +3.7 SBA Com Q SBAC 177.67 140.62 683 156.03 3383 158.93 153.26 -1.79 -4.5 SCANA N SCG .49m 1.3 9 60.97 33.61 998 38.95 5372 39.04 37.44 +.45 -2.1 SCE TrV n N SCEpK 29.09 24.70 20 25.48 97 25.80 25.36 -.11 -3.6 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 8 23.90 173 24.04 23.65 +.11 -1.1 SCE Tr pfH N SCEpH 1.44 5.3 28.49 25.05 15 27.28 93 27.28 27.09 +.09 +.9 SCETr pfJ N SCEpJ 1.34 5.2 27.99 23.96 8 25.58 36 25.67 25.42 +.14 -.9 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 19 22.87 202 23.11 22.74 -.11 -4.8 SEI Inv Q SEIC .60f 1.0 21 78.35 55.64 394 62.24 2370 62.44 60.20 +1.86 -13.4tSelasLf rs Q SLS 13.47 .80 401 .97 3478 1.18 .80 +.08 -87.7 SG Blck n Q SGBX 7.00 3.75 13 3.80 201 4.25 3.80 -.20 -36.5 SGOCO rs Q SGOC 2.29 .93 17 1.05 32 1.10 1.00 +.07 -.9 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 40 13.83 93 14.00 13.75 -.18 -6.0sSIGA Tc n Q SIGA 8.47 5.61 141 8.25 712 8.47 7.91 +.18 +39.6 SJW N SJW 1.12a 2.0 20 69.29 51.26 151 56.71 711 62.43 56.27 -5.02 -11.2 SK Tlcm N SKM 28.97 22.66 639 25.99 2296 26.07 25.15 +.20 -6.9sSLGreen N SLG 3.25 3.1 37 106.54 89.46 332 103.19 1798 106.54 102.61 -2.67 +2.2 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 5 25.58 20 25.59 25.39 +.04 +2.0 SLM Cp Q SLM 16 12.46 9.65 978 11.49 9391 11.91 11.47 -.16 +1.7 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 2 71.19 6 71.50 70.77 +.19 +3.6sSM Energy N SM .10 .3 30.25 12.29 2573 30.39 11365 30.66 26.84 +3.00 +37.6 SmartGlb n Q SGH 7 56.69 17.52 343 32.54 1576 32.93 30.03 +2.19 -3.4 SMTC hg Q SMTX 3.18 1.24 28 2.66 193 2.84 2.60 -.14 +40.7 SORL Q SORL 4 8.45 3.70 118 4.66 867 5.13 4.61 -.39 -30.7 SP Plus Q SP 23 41.70 32.15 53 40.10 266 41.20 39.80 -.50 +8.1 SPAR Gp h Q SGRP 3.75 1.00 5 1.15 206 1.33 1.13 -.14 -6.5 SpdrDJIA N DIA 3.98e 1.5 265.93 215.73 3631 257.85 16502 258.70 255.98 +1.34 +4.2 SpdrGold N GLD 129.52 111.06 9214 114.16 31281 114.42 112.06 +2.03 -7.7 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.60 9 33.82 51 33.88 33.35 +.60 -5.8 SpdrNoANR N NANR 37.79 31.76 18 33.90 140 34.08 33.34 +.53 -4.4 SpdrLwCbn N LOWC 1.69e 1.8 96.40 83.37 2 91.42 9 91.49 90.72 +.84 +1.8 SpdrEuro50 N FEZ 1.18e 3.0 44.23 36.77 3376 38.73 15209 38.79 37.71 +1.18 -4.9 Spd MsciCh N XINA 26.62 17.85 13 18.79 28 19.55 18.37 +.26 -21.4 S&PEAsia N GMF 1.81e 1.8 116.07 95.02 110 99.89 175 100.01 98.03 +1.83 -4.5 Spdr UKS N QGBR 1.33e 2.6 56.39 50.65 2 51.85 5 52.10 51.46 +.41 -3.7 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 1 61.15 2 61.15 60.78 +2.38 -6.7 SpdrJpnS N QJPN .85e 1.1 83.54 73.37 0 76.72 1 76.72 76.72 +.86 -2.4 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 59.66 2 60.04 59.66 -.28 -2.4 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 0 60.48 26 60.48 58.82 +2.16 -5.5 S&PChina N GXC 1.31e 1.3 123.91 92.76 35 98.86 253 99.59 96.39 +2.63 -7.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 12 77.42 25 77.52 77.00 +.75 +2.6 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 2 59.97 17 60.02 58.43 +1.31 -7.0 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.66 13 63.49 72 64.25 62.93 +.69 -2.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 23 68.61 73 68.97 68.19 +.35 -3.2 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.21 2 80.08 20 80.25 79.16 +1.02 +1.5 SpdEMkt s N SPEM 42.47 33.76 210 35.43 2602 35.43 34.61 +.78 -7.1 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.51 23 30.67 148 30.75 29.89 +.60 -6.6 SpdrGlbNR N GNR .93e 1.9 53.32 43.32 61 48.90 555 49.00 48.06 +1.06 -.3 Spd Russ n N RBL Spd IntTl n N IST Spd InTc n N IPK Spd IntCn n N IPS SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 66 48.87 452 49.23 48.54 -.01 SpdrEMSmC N EWX 1.00e 2.1 55.81 45.23 46 46.63 238 46.69 45.81 +.59 -10.3 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.57 41 38.53 249 38.76 38.26 +.14 -6.5 Spd EmM n N GAF SpdMS xUS N CWI .79e 2.1 42.01 35.93 91 37.22 875 37.32 36.75 +.55 -4.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 10 49.50 88 49.73 49.21 +.31 -4.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 332 39.15 3295 39.34 38.92 +.35 -3.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 34 34.04 245 34.10 33.27 +.73 -4.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.44 500 30.50 3385 30.55 30.15 +.44 -3.8sSP Mid N MDY 2.94e .8 371.50 307.28 467 370.57 2752 371.50 366.07 +4.35 +7.3sS&P500ETF N SPY 4.13e 1.4 287.31 241.83 57437 287.51 258308 287.67 285.06 +2.45 +7.7 SpdrRRtn N RLY .44e 1.7 27.62 24.33 6 26.28 48 26.28 25.83 +.44 -.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 33.13 8 33.13 32.90 +.28 -1.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.83 8 38.47 72 38.60 38.03 +.38 +.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 160 47.21 1250 47.22 47.14 +.04 +.1 SpdrUShBd N ULST .16 .4 40.82 40.15 13 40.32 63 40.34 40.29 -.01 +.3sSpdrCreEq N SYE 1.63e 1.3 80.13 68.58 1 79.93 9 80.13 79.56 +.73 +7.1 SpdrDblTac N TOTL 1.17e 49.66 47.11 194 47.65 2047 47.80 47.54 -.04 -2.0 SpdrValEq N SYV 4.21e 1.4 70.61 59.65 1 68.94 7 69.11 68.56 +.46 +4.1 SpdrGroEq N SYG 1.85e .7 86.17 72.40 1 84.63 7 84.63 83.80 +.78 +6.5 SpdrBiot s N XBI .44e .5 101.55 74.44 1919 96.40 15874 97.07 93.13 +2.41 +13.6sSpdr Div N SDY 3.80e 1.9 98.79 87.88 721 98.32 1724 98.79 97.80 +.08 +4.1 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 1 85.31 4 85.31 84.43 +.95 -.2 SpdrHome N XHB .15e .4 47.20 37.17 1182 40.39 10565 40.78 39.52 +.92 -8.7 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 624 49.57 4306 50.40 49.23 +.07 +4.7 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 18 58.44 58 58.65 58.05 +.30 +.9 SpdrS&PIn s N KIE 32.34 27.81 294 32.02 699 32.28 31.74 +.16 +4.3sSpd LgCap s N SPLG 33.72 28.42 385 33.77 1175 33.79 33.46 +.32 +7.9sSpdrLCpG s N SPYG 37.37 29.87 538 37.47 8258 37.49 36.97 +.44 +13.5 SpdrLCapV s N SPYV 32.54 28.08 221 31.17 1643 31.32 31.01 +.15 +1.6sSpd MidC s N SPMD 36.82 29.67 235 36.75 963 36.82 36.22 +.50 +10.2sSpdMCpG s N MDYG 56.32 46.42 58 56.24 407 56.34 55.59 +.62 sSpdrMCpV s N MDYV 54.75 46.18 43 54.50 275 54.75 53.83 +.69 SpdrNY Tch N XNTK .41e .4 98.30 74.63 20 93.85 84 93.95 91.09 +2.54 +12.0 SpdrSemi s N XSD .16e .2 78.02 60.17 62 76.79 375 76.82 73.04 +3.02 +10.0sSpdrSCp s N SLYG 68.98 51.78 105 69.02 1053 69.08 67.34 +1.37 sSpdrSCpV s N SLYV 71.09 56.46 102 70.67 1390 71.09 69.57 +1.08 sSpdrRs3K s N THRK 35.92 29.94 214 35.97 2077 35.98 35.61 +.35 +8.3sSpdrWilRE N RWR 2.90e 3.0 97.69 81.59 79 96.25 402 97.69 95.44 -.82 +2.7 SpdrShTTr N SPTS .27 .9 31.78 29.42 81 29.53 549 29.54 29.51 +.02 -1.2 SpFcStIn n N XITK 107.00 72.32 11 103.25 105 103.29 96.82 +5.05 +32.2 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 1 107.08 3 107.84 102.49 +.25 +5.0 SpdrScored N CBND .99 3.2 32.69 30.78 5 31.19 10 31.19 31.11 +.06 -3.3 SpdrIntCBd N IBND .14e .4 36.87 32.89 21 33.65 110 33.83 33.27 +.33 -4.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 2522 30.76 6469 30.79 30.75 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 30 56.77 179 56.87 56.64 +.05 +2.0 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 61 43.32 457 43.35 43.03 +.30 -1.6 SpdrBarITB N BWZ .01e 33.49 30.76 17 31.28 285 31.36 30.98 +.26 -2.6 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 384 53.88 3597 53.95 52.76 +1.03 +6.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 49

SpdrLTBd s N SPLB 28.77 25.87 99 26.61 760 26.67 26.49 +.07 -7.0 SpdrITBd N SPIB .92 2.7 34.72 33.07 1817 33.48 3836 33.50 33.40 +.06 -2.2 SpdrBarMBB N MBG .83 3.3 26.49 25.09 42 25.41 113 25.45 25.36 +.03 -2.3 SpdrEMBd N EBND 30.91 26.01 123 26.39 769 26.43 26.13 +.11 -11.1 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 1331 27.54 7083 27.55 27.46 +.09 -.1 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 5063 36.01 37845 36.02 35.87 +.15 -1.9 SpdShTBd N SPSB .40e 1.2 30.74 30.08 365 30.25 2963 30.25 30.22 +.04 -.6 SP IntTip N WIP .41e .3 60.27 51.93 8 52.73 218 53.18 52.48 +.18 -8.3 SPLIntTB s N BWX 29.72 27.20 612 27.63 1716 27.71 27.42 +.24 -2.8 SpdrTrans s N XTN .25e .4 69.36 53.77 7 67.48 126 68.85 67.14 +.48 +3.6sSpdrTelcm N XTL .68e .9 76.29 65.10 14 76.63 73 76.73 74.95 +1.65 +12.2sSpdrHCSv s N XHS .61e .1 75.57 56.18 0 75.30 12 75.57 74.12 +1.06 +22.3sSpdrHCEq s N XHE 3.22e .1 84.64 60.02 116 84.56 815 84.64 81.80 +2.54 +31.3sSpdrSf&Sv s N XSW .19e .2 88.71 62.24 11 89.94 35 89.94 86.22 +3.40 +29.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 45 25.69 182 25.85 25.57 +.14 -3.4sSpdrAerDf s N XAR 1.70e 1.0 96.14 72.94 72 95.52 459 96.14 94.77 +.82 +14.3 SpdAgBd n N SPAB 28.84 27.57 244 27.99 1928 28.00 27.93 +.06 -2.6 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 46 55.35 207 55.35 55.09 +.31 -1.6 SprBl 1-3b rs N BIL 91.58 91.37 230 91.56 2928 91.56 91.52 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 978 35.17 3259 35.18 34.86 +.36 -3.9 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 32 58.81 123 58.82 58.70 +.16 -1.0 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 5393 63.42 19491 64.60 63.01 +.01 +7.8sSpdr1500MT N MMTM 1.61e 1.3 126.49 103.40 1 126.94 5 126.94 125.03 +2.00 +10.6 SpdDorWrF Q DWFI 26.00 23.22 22 23.55 75 23.61 23.42 +.12 -6.8sSpdrRetl s N XRT .49e .9 52.96 37.72 5077 51.92 33101 52.96 51.26 +.72 +14.9 SpdNuBMu s N TFI 49.42 47.52 305 48.04 1311 48.10 47.92 +.02 -1.9sSpdrPhm s N XPH 3.00e .7 49.42 38.71 191 48.85 808 49.42 48.55 -.06 +12.3 SpdrOGEx N XOP .73e 1.7 45.45 28.96 12245 42.05 59692 42.40 39.62 +2.35 +13.1 SpNuBST rs N SHM 48.95 47.51 255 48.00 1898 48.05 47.99 -.02 +.2sSpdrGendr N SHE 76.30 66.77 17 76.39 41 76.41 75.80 +.82 +7.8 SpdrOGEq N XES .49e 3.0 19.29 12.90 908 16.60 5251 16.70 15.84 +.80 -3.1sSpdR1KLVF N ONEV 77.24 68.57 3 76.86 23 77.24 76.65 +.22 +5.9 SpdrMetM N XME .24e .7 39.62 29.68 1981 33.84 7570 34.34 33.17 +.42 -7.0 SpdrR1KMo N ONEO 77.42 68.69 3 76.60 31 76.77 75.77 +.94 +5.3 SpdrR1KYF N ONEY 75.25 65.47 1 73.27 12 73.74 73.09 +.16 +4.6sSpdSPXHiD N SPYD 38.75 34.60 94 38.37 530 38.75 38.21 -.22 +2.5sSpdrFosFFr N SPYX 69.89 58.95 11 69.90 25 69.98 69.46 +.51 +7.9sSpdrR1KLV N LGLV 5.40e 1.8 96.64 85.68 2 96.57 15 96.64 95.80 +.49 +6.6sSpdrUsaSt N QUS .54e 82.50 70.32 3 82.53 23 82.53 81.98 +.61 +6.8sSpd SP600 s N SLY 77.73 58.62 76 77.68 469 77.74 76.19 +1.38 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 66.67 10 67.20 66.22 +.59 +6.9sSpdrSCap n N SPSM 33.85 28.11 529 33.83 1305 33.88 33.15 +.59 +7.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 49 19.20 198 19.20 19.13 +.08 -.5 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 3 99.67 21 99.67 98.50 +1.10 +9.1tSPI Eng rs Q SPI 2.61 .27 110 .30 779 .30 .27 +.01 -53.7sSPS Cmce Q SPSC 96.58 45.02 128 97.20 750 97.54 93.67 +2.55 +100.0 SPX Cp N SPXC 15 39.28 23.41 192 34.35 918 35.59 33.95 -.28 +9.4 SPX Flow n N FLOW 46 54.92 31.28 214 49.03 891 49.67 47.75 +1.36 +3.1 SRC Eng A SRCI 14 13.32 7.37 1708 9.70 12102 9.99 9.28 +.42 +13.7 SS&C Tch s Q SSNC .32f .6 36 60.97 37.08 1257 57.60 6499 57.98 55.79 +1.75 +42.3 SSLJ.cm n Q SSLJ 5.75 .56 71 .00 252 1.15 .95 -.03 -71.7 SSR Mng g Q SSRM 19 11.44 7.64 643 8.91 2880 8.97 8.43 +.20 +1.4 STMicro N STM .40 2.0 22 26.43 16.51 2742 20.21 9954 20.27 19.38 +.74 -7.5 SVB FnGp Q SIVB 28 333.74 159.44 422 326.53 1776 330.27 318.50 +5.77 +39.7 SabanCap n Q SCAC 10.18 9.84 100 10.11 673 10.18 10.10 -.07 +2.0 Saban un Q SCACU 11.65 10.25 10.73 1 10.75 10.65 +.03 +2.0 SABESP N SBS .39e 6.5 11.96 5.72 1225 6.04 5958 6.39 5.93 -.37 -42.2 SabnR N SBR 2.34e 5.2 21 50.00 38.26 23 44.70 79 45.60 44.36 -.40 +.2 SabraHltc Q SBRA 1.87e 8.1 18 23.79 15.78 840 23.14 6011 23.55 22.96 -.12 +23.3 SabreCorp Q SABR .56 2.2 30 26.78 17.31 1485 25.58 10906 25.71 24.90 +.42 +24.8 SachemC n A SACH .44f 10.5 5.00 3.30 46 4.20 232 4.30 4.19 +.08 +6.6 SAExplr rs Q SAEX 3.69 .45 132 .53 1691 .66 .45 -.01 -75.9 SafeBulk N SB .04 1.3 4.00 2.67 441 3.13 3657 3.18 2.91 +.25 -3.1 SafeBlk pfB N SBpB 2.00 7.8 26.00 25.00 25.50 +1.2 SafeBlk pfC N SBpC 2.00 8.4 24.88 19.75 3 23.72 16 23.90 23.55 +.09 -.8 SafeB pfD N SBpD 2.00 8.4 24.46 19.97 5 23.88 31 24.00 23.42 +.13 +1.5tSafegdSci N SFE 14.40 9.90 108 9.95 400 10.30 9.85 -.25 -11.2 SafeInco n N SAFE .60 3.7 20.17 15.57 39 16.21 224 16.95 16.13 -.64 -7.9 SaftyInsGr Q SAFT 3.20 3.3 25 97.25 67.50 14 95.95 197 97.25 92.90 -.10 +19.3 SagaComm Q SGA 1.20 3.2 4 46.80 35.00 6 37.35 30 37.80 36.40 +.75 -7.7 SageThera Q SAGE 195.97 59.57 183 153.95 1235 156.82 146.19 +1.87 -6.5 Saia Inc Q SAIA 37 87.05 51.10 83 77.05 716 79.85 76.70 -.15 +8.9sSailptTch n N SAIL 30.89 12.82 1956 31.17 10790 31.29 28.47 +2.13 +115.0 StJoe N JOE 54 20.00 16.75 132 17.75 931 18.15 17.55 -1.7 SalemMda Q SALM .26 6.8 14 6.75 3.10 44 3.85 642 4.24 3.65 +.30 -14.4sSalesforce N CRM 149.35 90.57 4848 152.30 22725 152.38 144.32 +7.28 +49.0 SalMidMLP N SMM .68 6.5 12.20 8.53 68 10.57 453 10.68 10.43 +.10 -4.1 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 5 41.70 5 42.85 41.00 -.50 -6.6 SallyBty N SBH 10 20.62 13.72 1515 15.25 5830 15.32 14.70 +.55 -18.7 SJuanB N SJT .65e 11.0 13 10.54 5.66 76 5.95 591 6.09 5.80 +.08 -27.8 SanchezEn N SN 6.19 2.40 3018 2.75 20566 2.96 2.44 +.30 -48.2 SanchzM rs A SNMP 1.80 18.9 13.25 9.35 79 9.55 550 10.45 9.45 -.75 -14.0 SanderFm Q SAFM 1.28 1.2 9 176.43 95.97 783 109.25 3865 112.77 102.00 +.30 -21.3 SandRidge N SD 21.90 13.02 161 16.61 857 16.97 15.71 +.48 -21.2 SandRMiss N SDT .22e 14.3 1 2.30 .73 65 1.57 425 1.60 1.45 +.08 +90.1 SandRMs2 N SDR .21e 13.8 1 2.00 .74 126 1.56 808 1.58 1.36 +.13 +83.3 SandRdgP N PER .50e 19.7 6 3.00 1.80 304 2.55 1361 2.60 2.40 +.10 +24.4 SandstG g A SAND 5.64 3.52 1385 3.76 6292 3.82 3.54 +.18 -24.6 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 103 39.13 386 39.94 39.02 -.24 +.3 Sanfilp Q JBSS .55a .8 25 79.37 54.32 72 73.14 500 78.99 70.08 -3.78 +15.6 SangTher Q SGMO 27.50 9.70 1848 15.30 8540 16.25 15.10 -.05 -6.7 Sanmina Q SANM 18 39.40 24.60 179 30.60 1264 31.00 30.05 +.40 -7.3 Sanofi N SNY 1.58e 3.6 50.65 37.43 1162 43.58 8708 43.60 41.86 +1.54 +1.3 Sanofi rt Q GCVRZ .60 .34 87 .54 1863 .57 .52 +.02 +41.3sSantCUSA N SC .23e 6 21.81 12.70 688 21.22 4982 21.81 21.16 -.01 +14.0 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 11.16 13 11.28 11.15 -.13 -3.1 SaratogaI N SAR 2.04f 8.5 28.30 19.62 6 24.13 104 24.35 23.80 +.36 +7.9 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 6 25.94 83 26.04 25.78 +.06 +.5 SareptaTh Q SRPT 176.50 35.26 607 133.24 3173 137.96 126.45 +2.99 +139.5 Sasol N SSL 1.41e 3.7 39.69 26.92 146 38.26 1026 38.55 35.72 +2.11 +11.8 SaulCntr N BFS 2.08 3.5 19 65.43 46.71 21 59.04 174 59.97 57.72 -.60 -4.4 SaulCtr pfC N BFSpC 1.72 6.9 25.70 23.79 3 25.03 11 25.29 25.01 -.12 -1.1 SaulCt pfD N BFSpD 23.98 22.83 23.87 14 23.89 23.64 +.05 +3.1 Savara rs Q SVRA 17.19 5.07 201 10.85 1717 11.09 10.50 +.25 -26.9 MastThera A MSTX/O .13 scPhrma n Q SCPH 18.17 4.10 12 5.29 190 5.48 4.90 -.08 -56.2 ScanSource Q SCSC 15 45.35 31.40 136 42.55 561 44.20 42.15 +.10 +18.9 Schlmbrg N SLB 2.00 3.1 39 80.35 61.02 6416 65.25 26755 65.61 62.74 +2.42 -3.2 Schmitt h Q SMIT 4.47 1.57 30 2.84 132 2.87 2.57 +.19 +3.6 SchndrNt n N SNDR .24 .9 30.52 21.16 339 26.49 1709 27.28 26.31 -.24 -7.2 Schnitzer Q SCHN .75 2.9 7 38.85 25.00 472 26.00 2134 26.80 25.20 +.50 -22.4 ScholRck n Q SRRK 27.02 13.09 9 19.69 193 21.27 14.17 +4.66 +27.0 Scholastc Q SCHL .60 1.4 47.77 33.51 67 41.95 488 42.19 40.85 +.68 +4.6sSchwUSMkt N SCHB .96e 1.4 69.81 58.24 362 69.89 2267 69.93 69.19 +.71 +8.3sSchwUSLgC N SCHX .98e 1.4 68.81 57.73 813 68.86 5014 68.90 68.25 +.63 +8.0sSchwLCGr N SCHG .63e .8 80.16 63.53 260 80.42 1080 80.48 79.20 +1.19 +13.7 SchwLCVal N SCHV 1.14e 2.0 58.00 49.82 218 56.17 1064 56.34 55.89 +.19 +2.7sSchwMCap N SCHM .59e 1.0 57.82 47.42 199 57.90 997 57.98 57.12 +.82 +8.7sSchUSSmC N SCHA .76e 1.0 77.54 61.67 680 77.57 1769 77.65 75.99 +1.41 +11.2 SchwEMkt N SCHE .49e 1.9 31.08 24.75 627 26.01 4489 26.04 25.38 +.60 -6.9sSch 1000 n N SCHK 28.33 24.88 170 28.35 1183 28.35 28.10 +.28 +8.0 SchEMLgC N FNDE .39e 1.4 33.13 27.03 176 28.10 1035 28.13 27.52 +.53 -5.3 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 116 34.33 748 34.38 33.82 +.54 -4.5 SchIntLgCo N FNDF .61e 2.1 32.54 28.57 229 29.66 1820 29.73 29.26 +.47 -2.4sSchUSSmCo N FNDA .36e .9 41.60 33.39 140 41.55 1016 41.60 40.89 +.68 +9.6 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 239 39.44 1411 39.53 39.19 +.31 +5.3 SchUSBrd N FNDB .61e 1.6 39.71 33.37 12 39.35 105 39.44 39.06 +.28 +5.6 SchwUSDiv N SCHD 1.13e 2.1 54.60 45.22 377 52.56 2329 52.70 52.30 +.20 +2.7 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1423 33.23 9281 33.29 32.83 +.48 -2.5 SchwAggBd N SCHZ 1.09 2.1 52.82 50.07 343 50.83 2022 50.83 50.71 +.16 -2.3sSchwREIT N SCHH .89e 2.1 43.51 36.27 416 42.88 2305 43.51 42.49 -.33 +3.0 SchIntUSTr N SCHR .86 1.6 54.67 51.57 780 52.39 1618 52.42 52.31 +.12 -1.7 SchSTUSTr N SCHO .35 .7 50.57 49.55 250 49.72 1965 49.73 49.70 +.03 -.6 SchUSTips N SCHP 56.10 54.02 221 54.82 1604 54.83 54.59 +.30 -1.1 SchwIntSC N SCHC .59e 1.6 39.15 34.27 127 35.76 899 35.79 35.00 +.74 -2.4 Schwab N SCHW .52f 1.0 25 60.22 38.06 3753 50.55 33431 51.53 49.32 -.35 -1.6 Schwb pfC N SCHWpC 1.50 5.7 27.62 25.53 72 26.15 164 26.27 26.03 -.02 -2.7 Schwb pfD N SCHWpD 27.60 25.49 90 25.95 309 25.96 25.76 +.10 -3.9 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 86 40.54 574 41.27 40.01 +.30 -10.6sSciApplic N SAIC 1.24 1.4 22 91.29 60.21 160 90.47 777 91.29 88.51 +1.48 +18.2 SciGames Q SGMS 62.80 29.10 632 31.20 7097 32.15 29.15 +1.65 -39.2 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 2 25.53 46 25.56 25.44 +.04 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.50 445 7.25 1817 7.40 6.75 +.50 -2.0 ScorpioTk N STNG .04 2.0 4.18 1.85 2170 2.00 17679 2.12 1.85 +.10 -34.4 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 2 24.50 12 24.60 24.45 -.07 -1.4 ScorpT19 n N SBBC 25.89 24.62 3 25.22 19 25.22 25.12 +.11 -.8 Scotts N SMG 2.20f 3.0 18 110.12 72.67 568 73.99 2635 78.09 73.71 -.97 -30.8 ScrippsEW Q SSP .20 1.4 47 20.35 10.69 247 14.57 1433 15.11 14.37 +.06 -6.8 Scynexis Q SCYX 2.50 1.05 119 1.28 1100 1.41 1.23 -.09 -44.8 Sea Ltd n N SE 17.19 10.06 1678 14.74 8741 14.83 13.34 +1.16 +10.6tSeaChange Q SEAC 4.03 1.38 393 1.55 6757 2.94 1.38 -1.36 -60.6 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3684.00 1 3742.61 3618.27 +4.01 -16.5 SeabGld g N SA 13.70 9.80 333 11.20 2027 11.40 10.40 +.10 -.9 SeacstBkg Q SBCF 25 34.95 20.58 427 31.42 1759 31.70 30.07 +1.22 +24.6 SeacorHld N CKH 59.00 35.80 106 53.10 418 53.58 50.08 +3.01 +14.9 SeacrMar N SMHI 26.20 11.66 122 20.90 284 21.45 20.38 +.14 +78.6 Seadrill n N SDRL 25.00 15.76 354 19.09 1260 19.29 17.26 +1.67 -9.1 Seadrill N SDLP .40 12.0 4.20 2.60 182 3.33 743 3.59 3.30 -.09 -9.0 SeagateT Q STX 2.52 4.5 14 62.70 30.60 1853 55.75 11888 56.22 53.75 +1.49 +33.2 SealAir N SEE .64 1.6 19 49.94 38.49 1144 38.96 8957 39.51 38.64 +.01 -21.0 SeanrgM rs Q SHIP 1.66 .70 31 .94 364 .98 .92 +.01 -9.6tSearsHldgs Q SHLD 9.63 1.09 2556 1.10 10423 1.35 1.07 -.22 -69.3 SearsH&O Q SHOS 3.95 1.38 14 2.35 73 2.50 2.30 -.10 -9.6 Seaspan N SSW .50 5.5 14 10.72 5.50 446 9.17 3068 9.40 8.63 +.27 +35.9 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 1 25.58 29 25.60 25.52 +.02 +3.1 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 304 25.35 332 25.39 25.31 +.01 -.8 Seaspn pfD N SSWpD 1.99 7.9 25.47 22.32 4 25.27 51 25.43 25.17 +.02 +2.6 Seaspn pfH N SSWpH 25.41 21.82 14 25.16 105 25.22 25.00 +.13 +6.4 Seaspn pfG N SSWpG 25.99 22.62 8 25.50 51 25.60 25.41 +4.9sSeaspan n N SSWA 25.14 23.15 5 25.15 60 25.15 24.78 +.31 +3.4sSeaSpine n Q SPNE 15.39 8.76 26 14.89 222 15.53 13.96 +.66 +47.1sSeattGen Q SGEN 76.48 45.31 401 74.59 3137 76.48 73.89 -.05 +39.4sSeaWorld N SEAS 27.02 10.42 2103 27.64 8731 27.82 25.04 +1.76 +103.7 SecndSight Q EYES 2.58 .96 140 1.56 715 1.66 1.54 +.02 -18.3 Secoo n Q SECO 15.48 6.61 90 14.00 602 14.76 13.82 -.46 +44.9 SecWkA A n Q SCWX 15.88 7.83 105 13.14 354 13.75 12.15 +.18 +48.1 SecNtl lf Q SNFCA .23t 3 6.05 4.05 9 5.10 34 5.35 5.00 -.05 +2.0sSelectBc lf Q SLCT 20 14.14 10.90 10 13.07 36 14.25 12.80 +.22 +3.4 SelEngS n N WTTR 21.96 11.50 568 12.83 2793 13.49 12.77 -.12 -29.7 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 288 21.18 1075 21.49 20.87 +.02 -15.7tSelIntCon n Q SIC 13.00 12.01 2 12.40 52 12.61 12.00 -.21 -2.0 SelMedHld N SEM 14 21.65 15.85 447 19.50 2427 19.80 18.95 +.35 +10.5 SelectaB n Q SELB 24.02 7.95 38 12.84 208 12.98 12.32 +.14 +30.9sSelectvIns Q SIGI .72 1.1 21 64.25 46.28 225 63.85 988 64.25 63.20 +.30 +8.8 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 4 25.13 43 25.24 25.08 +.02 -.2 SemGroup N SEMG 1.89 7.4 30.95 20.20 598 25.70 3067 26.05 24.50 +1.20 -14.9 SemiMfg N SMI 17 9.14 4.50 141 5.68 816 5.79 5.53 +.18 -33.6 SmLEDS rs Q LEDS 10.49 1.61 16 3.99 322 4.26 3.84 +.11 +7.0 SempraEn N SRE 3.58 3.1 18 122.98 100.49 736 116.40 5594 118.02 115.09 -.45 +8.9 Sempra pfA N SREpA 107.00 95.95 3 102.68 354 103.39 102.00 -.49 +3.5 Semtech Q SMTC 62 51.95 31.30 429 50.45 1960 51.20 47.85 +1.90 +47.5sSendGrid n N SEND 34.25 17.50 555 34.63 3506 34.77 30.54 +3.38 +44.5 SenecaB Q SENEB 35.95 27.00 28.05 0 -17.5 SenecaA Q SENEA 36.60 25.45 12 30.60 66 32.35 30.50 -1.30 -.5 SenesTc n Q SNES 3.87 .30 589 .88 3396 1.02 .77 -.01 +22.8 SenHous Q SNH 1.56 8.3 12 20.27 14.86 714 18.78 4597 19.12 18.67 -.20 -1.9 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 3 24.57 27 24.74 24.41 +.08 -2.8 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 8 25.97 27 26.19 25.76 +.08 -3.3 Senmiao n Q AIHS 8.91 3.75 5 5.21 57 5.43 4.58 +.37 -7.8 Senomyx Q SNMX 1.71 .57 25 1.17 477 1.20 1.08 +.10 -10.0 Sensient N SXT 1.32 1.9 23 80.98 65.56 153 70.62 702 70.73 69.15 +1.18 -3.5 SensusHlt n Q SRTS 7.71 4.31 8 7.02 44 7.18 6.93 -.05 +36.0 SentEn n Q STNL 10.14 9.60 9.81 40 9.81 9.81 -.00 +.6 SentEn un Q STNLU 10.98 8.03 10.24 72 10.24 10.20 +.04 +2.7 SequansC N SQNS 3.65 1.44 25 1.65 248 1.70 1.63 -.02 -13.6 SeqentialB Q SQBG 3.10 1.36 54 1.88 1124 2.01 1.88 -.09 +5.6 SeresTh n Q MCRB 17.42 6.65 81 8.23 404 8.67 7.69 +.17 -18.8 Seritage n N SRG 1.00 2.0 50.49 34.07 128 49.74 1058 50.30 48.88 -.15 +22.9sSeritge pfA N SRGpA 1.75 7.0 24.99 20.02 3 24.83 26 24.99 24.16 +.35 +2.0sServiceCp N SCI .68 1.6 28 42.27 33.16 1392 42.33 5821 42.40 41.49 +.70 +13.4 ServiceMst N SERV 35 62.27 43.75 426 60.60 2408 61.79 60.29 -.86 +18.2 ServcNow N NOW 194.81 107.02 2765 193.56 10607 194.75 179.15 +12.73 +48.4 SvcSource Q SREV 4.47 2.61 269 3.19 1103 3.32 3.15 +.02 +3.2 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 113 43.07 528 44.06 42.97 -.47 +3.8 Servotr A SVT .16e 1.4 12.80 8.50 1 11.10 18 11.30 10.65 +.38 -.3 SesenBio Q SESN 3.50 .62 303 1.77 2524 1.90 1.67 -.01 +118.2 SevStars h Q SSC 7.00 1.31 15212 5.42 48382 5.75 2.71 +3.45 +17.6sSevernBc Q SVBI .12 1.3 41 9.06 6.70 5 8.95 29 9.06 8.80 +.20 +23.4 ShakeShk n N SHAK 80 70.12 30.12 477 58.55 1966 58.75 57.05 +.28 +35.5 SharingE rs Q SEII 38 12.40 2.52 40 3.01 127 3.10 2.70 -.03 -60.3 Sharps Q SMED 5.30 3.14 24 3.29 83 3.55 3.23 -.06 -19.6sSharpSprg Q SHSP 13.70 3.15 20 14.32 187 14.33 12.41 +1.59 +225.2 ShawCm g N SJR 1.18 23.44 18.50 384 20.45 1567 20.94 20.36 -.37 -10.4 ShellMidst N SHLX 1.46f 6.2 20 31.19 19.42 496 23.38 2686 23.73 23.22 -21.6 ShndTele s Q SHEN .26f .7 41.80 29.93 277 37.80 1145 37.95 36.55 +.35 +11.8 Sherwin N SHW 3.44 .8 34 450.83 326.68 626 447.39 3119 449.00 435.27 +4.00 +9.1 ShiftPixy n Q PIXY 6.35 2.00 51 3.03 239 3.08 2.87 +.08 +5.0 Shiloh Q SHLO 39 10.98 6.45 39 9.00 286 9.31 8.72 +.28 +9.8 Shineco n Q TYHT 4.60 1.05 131 1.10 693 1.35 1.06 -.09 -52.2tShinhanFn N SHG 50.37 36.35 64 37.28 333 38.53 36.35 -.74 -19.7 ShipFin N SFL 1.40 9.5 13 15.98 12.85 1071 14.70 4500 14.85 14.45 +.05 -5.2 Shire Q SHPG 1.05e .6 90 177.51 123.73 735 174.14 2762 174.55 169.70 +3.72 +12.3sShoeCarnvl Q SCVL .32f 1.0 23 36.33 15.08 394 33.67 1941 36.33 32.92 +.50 +25.9 Shopify n N SHOP 176.60 89.35 1213 140.58 6555 141.50 132.34 +3.39 +39.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 18 18.87 121 19.30 18.62 -.12 +13.0 ShotSpot n Q SSTI 49.30 10.51 167 46.70 810 46.90 40.60 +6.11 +232.4 Shutterfly Q SFLY 100.34 39.76 784 74.99 4359 76.45 72.89 +1.06 +50.7 Shutterstk N SSTK 3.00e 44 54.00 29.85 155 52.96 752 53.13 50.52 +2.10 +23.1 SibanyeG N SBGL .14r 6.1 6.50 2.02 3992 2.31 14716 2.42 2.14 +.21 -52.4 SiderurNac N SID 3.55 1.91 1199 2.23 9550 2.34 2.16 -.04 -9.0 SiebertFn Q SIEB .10a .6 21.61 3.60 37 15.44 99 15.50 13.25 +2.34 +14.4 SiennaBi n Q SNNA 29.25 12.77 23 15.93 554 16.59 15.03 +.75 -12.2 Sientra Q SIEN 26.79 8.79 348 21.45 1205 22.10 19.91 +1.02 +52.6 SierraBc Q BSRR .64 2.1 17 30.01 24.18 140 29.94 385 30.00 29.28 +.31 +12.7 SierraMt n A SMTS 3.00 2.13 127 2.50 381 2.53 2.22 +.03 +.8 SierOnc g n Q SRRA 4.09 1.45 471 1.78 3943 1.94 1.69 -.02 -52.3 SierraWr Q SWIR 18 23.50 15.10 216 19.20 775 19.60 18.82 -.10 -6.1tSifco A SIF 7.95 4.80 4 5.20 8 5.25 4.80 -21.8 SifyTech Q SIFY .02e 1.0 2.10 .47 50 1.76 219 1.82 1.69 -.04 +71.9 SigmaDsg Q SIGM 7.00 .18 862 .24 7915 .29 .22 -.01 -96.6 SigmaL hn Q SGLB 4.48 .73 137 1.02 837 1.04 .93 +.03 -52.6 Sigmatr Q SGMA 14 11.61 5.26 2 7.08 59 7.20 7.00 +.08 -30.0 SignatBk Q SBNY .56p 161.92 108.89 221 117.77 1850 120.58 116.63 +.23 -14.2 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 1223 61.70 5129 64.60 61.50 -.70 +9.1 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 304 27.36 2000 27.72 27.09 +.06 -6.9 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 17 38.76 105 38.95 37.90 +.22 -44.7 SilcnLab Q SLAB 90 110.70 71.75 140 98.35 857 98.90 94.40 +3.00 +11.4 SilicnMotn Q SIMO 1.20 2.1 22 61.85 41.36 315 58.49 1307 60.60 57.89 -1.48 +10.4 SilvrSun n Q SSNT .06e 4.84 2.90 7 3.65 104 4.39 3.32 -13.7 Silvrbow n N SBOW 34.76 19.89 15 30.37 148 31.94 30.30 -.53 +2.2 Silvercrest Q SAMG .56 3.5 22 18.27 11.95 10 16.15 61 16.55 15.90 -.25 +.6 SlvrcpMt n A SVM .02 54 3.43 2.12 435 2.69 2022 2.75 2.53 +.15 +2.7 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 193 31.10 1109 31.70 30.50 +.25 +8.9sSimonProp N SPG 8.00f 4.4 24 182.62 145.78 1109 180.92 6012 182.62 178.11 +2.44 +5.3 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 71.45 1 71.45 71.04 +.22 -.1 SimplyGd n Q SMPL 18.24 10.93 243 17.98 1526 18.02 17.27 +.13 +26.1 SimpsnM N SSD .88 1.2 39 74.91 41.79 147 74.73 934 74.82 72.71 +1.52 +30.2 Simulations Q SLP .24 1.2 43 23.95 14.00 95 20.55 317 21.10 19.10 +1.30 +27.6 Sina Q SINA 36 124.60 67.48 302 69.85 3255 71.93 69.34 +.84 -30.4 Sinclair Q SBGI .72 2.5 12 40.15 25.13 1024 29.25 6186 30.00 28.65 +.55 -22.7 SinoGlobl Q SINO 3.84 1.04 47 1.09 250 1.17 1.05 -.07 -57.4 SinopcShg N SHI 74.09 54.77 45 57.57 215 59.60 55.93 +.98 +1.0tSinovac h Q SVA 8.75 6.06 4 6.31 145 6.61 6.06 -.15 -19.9 SiriusXM Q SIRI .04 .6 39 7.70 5.17 11368 6.96 57185 7.01 6.90 -.01 +29.9 Siteone n N SITE 83 95.49 48.19 280 89.94 1991 91.50 88.25 +.99 +17.3tSitoMobl rs Q SITO 8.60 1.37 460 1.80 1961 2.04 1.37 -.18 -73.2 SixFlags N SIX 3.12 4.7 21 73.38 51.25 1240 66.48 4399 67.90 64.66 -.98 -.1 Skechers s N SKX 16 43.08 23.80 3219 29.26 11034 30.10 28.64 -.74 -22.7tSkySolar Q SKYS 2.43 .78 9 .79 56 .89 .78 -.03 -47.5sSkyWest Q SKYW .40 .6 18 65.33 31.75 99 64.00 1279 65.33 59.80 +2.90 +20.5 SkywksSol Q SWKS 1.52f 1.6 19 117.65 86.13 1417 92.99 5922 93.47 90.58 +1.14 -2.1 SleepNmbr Q SNBR 23 40.72 26.22 224 32.57 2666 32.75 30.78 +1.45 -13.4 Smart&Fnl N SFS 27 10.00 4.45 336 7.00 1850 7.40 6.80 -.05 -18.1 SmartFn rs Q SMBK 21 27.69 19.49 22 24.82 102 24.95 21.65 +.51 +14.4 SmartSnd n Q SND 11.06 4.84 368 5.38 2837 5.44 5.04 -.03 -37.9 Smartsh n N SMAR 32.79 18.06 154 29.43 950 29.90 25.19 +4.22 +50.9 Smith&N N SNN .61e 1.7 63 40.41 33.79 147 35.84 1568 36.28 35.38 +.08 +2.4 SmithAO s N AOS .72 1.2 30 68.39 53.42 577 58.39 4401 59.23 57.69 +.06 -4.7 SmthM hrs Q SMSI 3.41 .99 32 2.41 416 2.49 2.35 -.09 -15.1 Smucker N SJM 3.40f 3.2 13 133.38 96.13 1175 105.05 12439 117.55 103.09 -9.54 -15.4 SnapInc A n N SNAP 21.22 10.50 10526 11.63 70175 11.86 11.34 -.26 -20.4 SnapOn N SNA 3.28 1.9 17 185.47 140.83 333 176.09 2038 180.54 175.32 +.75 +1.0 SocCapH n N IPOA 10.85 9.85 7 10.00 398 10.00 9.88 +.05 -.9 SocCapH un N IPOA/U 11.58 10.02 42 10.46 96 10.52 10.40 -.05 -1.3 SocilRltyA n Q SRAX 7.95 1.11 106 4.55 714 4.75 4.02 +.40 -19.5tSocQ&M N SQM .99e 2.3 24 64.20 42.58 790 43.59 5048 45.44 42.58 -1.19 -26.6 SocketM n Q SCKT 4.19 1.86 1 2.45 14 2.50 2.36 -.02 -31.6sSodaStrm Q SODA 50 143.20 57.12 1115 142.37 14077 143.20 141.90 +12.52 +102.4 Sogou n N SOGO 15.50 7.91 2037 8.59 10415 9.12 8.47 -.50 -25.8 Sol-Gel n Q SLGL 12.23 6.03 5 6.34 53 6.52 6.13 +.04 -40.8 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 86 21.85 290 21.98 21.75 -.02 +8.1 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 30 16.63 160 17.08 16.61 -.26 -6.4 SolarEdg n Q SEDG 23 70.74 24.70 459 47.78 2722 48.50 45.25 +2.13 +27.2 SolarOilf n N SOI 23.98 12.27 206 16.90 1611 17.22 16.22 +.32 -21.1 Soleno wt rs Q SLNOW 1.50 .05 .28 +89.7 SolenoTh rs Q SLNO 3.70 1.32 49 2.15 125 2.46 2.11 -.27 +19.4 SolidBio n Q SLDB 54.84 6.83 254 38.34 803 40.60 36.31 -1.25 +69.5 Soligenix n Q SNGX 3.70 .91 116 1.41 2576 1.54 1.27 +.07 -36.5 Solitario A XPL .83 .35 133 .38 383 .39 .35 +.01 -36.8 SonicAut N SAH .24 1.1 11 23.60 16.20 133 21.75 573 22.75 21.55 -.05 +17.9 SonicCorp Q SONC .64 1.9 22 37.44 22.11 644 34.53 2615 35.45 33.88 -.27 +25.7tSonicFdry Q SOFO 3.96 1.80 3 1.86 13 2.05 1.80 -.14 -38.2 SonocoP N SON 1.64f 2.9 23 57.18 46.55 232 55.72 1743 56.65 55.34 +.15 +4.9 SonomaPh Q SNOA 5.93 1.56 14 1.92 98 2.00 1.71 +.15 -64.8 Sonos n Q SONO 23.60 15.51 1489 20.21 10649 22.25 18.51 +1.76 +1.5 SonyCp N SNE 55.82 36.25 700 54.54 4126 54.81 54.13 -.33 +21.3 Sophiris Q SPHS 4.05 1.80 93 2.57 502 2.68 2.35 +.18 +13.2 SorrentoTh Q SRNE 28 10.65 1.50 590 5.60 4475 5.75 5.20 +.25 +47.4 Sothebys N BID .40 .9 17 60.16 42.78 219 46.50 905 47.65 46.33 -.90 -9.9sSotherlyH Q SOHO .50f 6.9 7.33 5.78 37 7.27 309 7.33 7.06 +.26 +12.7 SothrlyH pf Q SOHOB 2.00 7.7 27.32 24.75 0 25.82 3 25.82 25.63 +.19 +.7 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 1 25.21 19 25.32 25.08 +.10 -.6 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 13 39.93 79 40.00 39.10 +.48 +6.2 SoundFin Q SFBC .56 1.4 23 40.87 31.15 1 39.90 9 40.25 39.89 -.22 +17.3 SourcC N SOR 1.00 2.5 42.97 38.63 13 40.81 68 40.81 40.09 +.40 +.1 SoJerInd s N SJI 1.12 3.4 29 36.41 25.96 324 33.07 2365 33.82 32.79 -.14 +5.9 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 76 84.25 578 84.70 82.35 +1.65 -3.3 SthcrssEn N SXE 2.74 .43 439 .61 8527 .83 .46 +.15 -63.8 SCEd pfB A SCEpB 1.02 4.9 24.99 20.36 20.71 6 20.83 20.50 -.29 -10.0 SCEd pfC A SCEpC 1.06 5.0 25.25 20.30 21.40 2 21.45 21.38 -.02 -9.8 SCEd pfD A SCEpD 1.08 5.1 26.43 20.92 3 21.25 7 21.70 21.22 -11.8 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 0 23.69 3 23.88 23.54 +.14 -6.8 SouthnCo N SO 2.40 5.3 50 53.51 42.38 6664 45.03 31852 46.94 44.93 -1.94 -6.4 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 43 26.15 219 26.15 25.96 +.18 -3.1 SouthCo ef N SOJB 26.25 23.71 38 24.52 496 24.55 24.30 +.19 -4.6 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 45 24.57 827 24.60 24.40 +.22 -3.5 SthnCopper N SCCO .23e .5 31 58.09 38.34 561 44.37 3040 44.50 43.21 +.74 -6.5 SthnFstBsh Q SFST 18 48.75 33.25 17 42.65 82 43.65 42.10 -.70 +3.4 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 61 17.57 181 17.99 17.53 -.26 +9.6 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.20 50 35.87 471 36.68 35.44 +.54 +6.5 SwstAirl N LUV .64 1.0 10 66.99 49.76 2700 60.99 18829 62.20 59.89 +1.47 -6.8 SwtGas N SWX 2.08 2.7 24 86.87 62.54 121 78.43 650 81.41 77.76 -2.48 -2.5 SwGA Fn A SGB .48f 2.2 17 26.04 19.05 0 22.22 2 22.29 22.22 -.57 -7.4 SwstnEngy N SWN 7 6.72 3.42 9921 5.66 69105 5.74 5.14 +.52 +1.4 SparkEn s Q SPKE .72 8.0 18.30 8.05 101 9.05 466 9.10 8.35 +.65 -27.0 SparkEn pf Q SPKEP 2.19 9.1 27.49 21.90 16 23.95 58 23.95 23.50 +.34 -10.0 SprkNtSE wi A LOV 15.40 10.15 2 12.75 233 13.20 12.55 -.43 +.8 SparkTh n Q ONCE 96.59 41.06 368 60.64 2034 62.00 58.85 -.73 +17.9 SpartnMot Q SPAR .10 .7 26 19.45 8.60 135 14.75 1354 15.10 14.30 +.40 -6.3 SprtnNash Q SPTN .72 3.4 27.72 16.32 113 21.47 1036 21.62 19.85 +1.58 -19.5tSparton N SPA 14 23.46 11.96 45 12.41 180 12.47 11.96 +.18 -46.2 SpdFosFr n N EFAX 77.82 67.00 2 69.61 4 70.03 69.15 +.74 -4.5 SpdDbShDu N STOT 49.99 47.00 5 48.93 43 49.04 48.35 +.03 -1.0 SpdEmFos N EEMX 76.80 61.50 0 63.60 2 63.72 62.89 +1.72 -8.9 SpdDbEMk N EMTL 52.27 48.10 3 48.45 16 48.56 48.35 -.04 -3.8 SpecOpps N SPE 1.19e 2.3 16.20 14.48 11 15.00 48 15.16 14.93 -.13 +.8 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.79 5 25.84 25.60 +.13 -.2 SpectraEP N SEP 3.06f 7.8 11 45.70 29.89 6447 39.22 7868 39.62 37.41 +1.62 -.8sSpectPh Q SPPI 24.20 9.03 855 24.53 4537 24.63 22.41 +1.75 +29.4 SpeedM N TRK .60 3.4 19 23.47 16.46 17 17.42 102 18.15 17.16 -.58 -7.7 SperoTh n Q SPRO 19.00 9.66 51 11.17 358 11.61 10.56 +.55 -4.9 Sphr3D grs Q ANY 4.80 .13 418 .27 1336 .30 .26 -.03 -89.0 Spherix rs Q SPEX 2.42 .95 59 1.06 129 1.10 1.03 +.04 -24.3 SpF LgCap n N FMDG 33.20 26.89 29.33 0 29.33 29.33 +.36 +4.7 SpinMedT n N FFIU 25.15 24.17 24.47 2 24.49 24.45 +.13 -1.4 Spire N SR 2.25 3.0 21 82.85 60.09 106 75.65 907 77.22 75.25 -1.15 +.7 SpiritAero N SPR .48 .6 19 105.20 69.97 565 86.52 4696 88.27 86.18 -.07 -.8 SpiritAir N SAVE 19 48.81 32.33 552 45.65 3374 46.84 44.75 +.95 +1.8 SpirMTA n N SMTA 11.19 8.90 194 10.51 977 10.67 10.31 +.15 +15.2 SpiritRltC N SRC .72 8.6 13 8.53 6.58 2071 8.34 18952 8.49 8.33 -.11 +8.5 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 5 23.30 68 23.90 23.02 +.30 -6.2 SpirtTex n Q STXB 76 22.56 20.04 8 21.96 48 22.56 21.30 -.54 +.5sSplunk Q SPLK 121.64 59.08 11126 123.69 17660 126.43 102.77 +20.28 +49.3 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 186 15.60 522 15.75 15.15 +.20 -.3 SportsWhs Q SPWH 12 6.99 3.66 1291 6.12 5232 6.37 5.10 +.84 -7.4 Spotify n N SPOT 198.99 135.51 1454 192.38 5499 194.40 184.34 +4.01 +29.1 SpragueRs N SRLP 2.67f 10.8 14 29.00 21.80 25 24.80 109 25.10 24.45 +2.5 SprBkPh n Q SBPH 18.93 10.81 33 12.80 291 12.95 11.44 +1.30 -4.8 Sprint N S 4 8.55 4.81 11206 6.08 34443 6.22 6.08 -.05 +3.2 SprottSilv N PSLV 6.85 5.00 443 5.33 2184 5.36 5.22 +.01 -15.9 SprottFoc Q FUND .75e 9.6 8.39 7.28 52 7.79 161 7.81 7.67 +.07 -1.6 SprottGold N PHYS 11.15 9.35 344 9.72 3634 9.72 9.50 +.20 -8.2 SprottPPP N SPPP 9.91 7.21 15 7.88 106 7.90 7.70 +.14 -15.6 Sprouts Q SFM 26 28.29 17.55 1348 25.00 5953 25.19 24.14 +.76 +2.7sSquare n N SQ 78.43 24.22 7046 78.18 38307 78.47 72.01 +5.28 +125.5sStaarSur Q STAA 44.90 10.75 312 44.80 2350 45.65 40.60 +3.75 +189.0 Staff360 rs Q STAF 5.70 1.14 105 1.94 673 2.12 1.77 -.17 -38.4sSTAG Indl N STAG 1.39 4.9 39 29.07 22.42 520 28.57 3610 29.07 28.20 -.29 +4.5 STAG pfC N STAGpC 27.19 24.76 1 26.34 9 26.35 26.12 +.20 +.6 StageStrs N SSI .20 9.3 3.25 1.60 187 2.14 1308 2.37 2.02 +.08 +27.4 Stamps.cm Q STMP 27 285.75 160.00 195 235.30 1225 238.00 226.60 +3.60 +25.2 SP Matls N XLB .98e 1.7 64.17 53.63 4952 59.13 24626 59.34 58.21 +.70 -2.3sSP HlthC N XLV 1.01e 1.1 91.79 77.82 4029 91.89 28582 91.89 91.07 +.80 +11.1 SP CnSt N XLP 1.28e 2.4 58.95 48.76 9570 54.06 57854 55.31 53.90 -.96 -5.0sSP Consum N XLY 1.12e 1.0 114.89 87.89 5259 114.89 22752 115.03 112.58 +2.38 +16.4 SP Engy N XLE 2.04e 2.7 79.42 61.80 7752 74.54 41419 74.98 72.60 +1.93 +3.2 SPDR Fncl N XLF .46e 1.6 30.33 23.79 22055 28.24 159131 28.51 28.11 +.07 +1.2 SP Inds N XLI 1.12e 1.5 80.96 66.95 6412 76.72 40171 77.46 76.21 +.44 +1.4sSP Tech N XLK .78e 1.1 74.24 56.67 6558 74.28 40918 74.30 72.75 +1.13 +16.2sSpdrRESel N XLRE 34.13 29.17 3533 33.59 10212 34.13 33.30 -.33 +2.0 SP Util N XLU 1.55e 2.9 57.23 47.37 7846 53.73 53091 54.66 53.23 -.79 +2.0 Std AVB n Q STND 31.60 29.97 1 30.35 13 30.40 30.00 -.05 -2.3 StdMotor N SMP .84 1.6 29 51.80 40.56 83 50.93 349 51.55 50.26 +.29 +13.4sStandex N SXI .72 .6 24 112.00 89.40 56 112.10 177 112.90 108.85 +3.65 +10.1 StanBlkDk N SWK 2.64f 1.9 20 176.62 130.56 737 140.97 5393 145.86 139.23 -.42 -16.9 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 28 25.47 109 25.52 25.36 +.03 +1.0 StanBlD un N SWP 128.00 104.21 20 108.50 102 111.47 106.90 -.63 -11.6 Stantec g N STN .55 17 29.25 24.05 9 25.40 87 25.85 25.15 -.15 -9.1 StarBulk rs Q SBLK 14.60 8.62 149 13.44 1011 13.51 12.70 +.80 +19.4 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.61 23 25.65 25.33 +.28 +1.2 StarGas N SGU .47f 4.9 15 11.35 8.74 65 9.59 756 10.00 9.51 -.06 -10.8 StarsGp g Q TSG 38.95 15.85 823 27.85 4051 28.15 27.23 -.15 +19.5 Starbucks s Q SBUX 1.44f 2.7 24 61.94 47.37 9712 52.75 47260 54.44 52.42 -.81 -8.1 Starret N SCX .40 6.2 21 9.40 5.80 18 6.45 49 6.60 6.30 +.11 -25.0 Startek N SRT 45 14.27 6.11 111 6.30 456 6.66 6.18 -.21 -36.8 StarwdPT N STWD 1.92 8.8 12 23.04 19.47 825 21.94 6863 22.20 21.92 -.04 +2.8 StatAutF Q STFC .40 1.3 34.31 22.69 11 31.64 194 32.84 31.36 -.07 +8.7 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 145 32.90 1187 33.43 32.30 +.15 +10.3 StateStr N STT 1.68 2.0 14 114.27 82.43 1379 86.12 9350 86.61 84.78 +1.16 -11.8 StateSt pfC N STTpC 25.57 24.01 30 25.39 80 25.39 25.19 +.20 +.8 StateSt pfD N STTpD 28.96 26.00 34 27.32 316 27.32 27.13 +.10 -.5 StaStCp pfG N STTpG 28.45 25.50 27 26.37 169 26.44 26.20 +.13 -2.8 StateSt pfE N STTpE 27.16 25.47 17 26.35 127 26.39 26.15 +.12 -.4 SteadyM n Q STDY 11 6.45 2.60 47 4.68 287 4.80 4.65 +.03 +26.4 StealthGas Q GASS 15 4.70 2.98 143 3.48 387 3.84 3.48 -.12 -20.2 SteelCon Q STCN 2.90 1.49 10 2.16 114 2.20 2.08 -.01 -13.3 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 17 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 50

StlDynam Q STLD .75 1.7 13 52.10 32.20 851 44.75 9304 45.56 43.97 +1.02 +3.8 SteelPtrs N SPLP 1.50 8.8 8 20.70 15.90 74 16.95 216 17.15 16.95 -.10 -13.3 SteelPr pfA N SPLPpA 23.22 19.75 1 22.79 47 22.80 22.59 +.14 +7.7 Steelcse N SCS .54f 3.7 15.90 12.50 443 14.50 2059 14.58 13.85 +.65 -4.6 SteinMart s Q SMRT .30 13.0 4.04 .48 1446 2.30 6292 3.28 2.25 -.32 +98.3sStellrAcq n Q STLR 10.76 10.00 2 11.00 3 11.00 10.42 +.57 +7.7 StellusCap N SCM 1.36 9.9 11 14.29 11.07 44 13.79 309 13.90 13.71 -.08 +4.9 StellCap22 N SCA 1.44 5.7 25.60 24.78 25.35 15 25.50 25.29 -.08 +.1 StemlineTh Q STML 20.55 7.30 47 15.65 376 15.80 14.83 +.50 +.3sStepan N SCL .90f 1.0 22 90.96 68.09 45 88.83 363 90.96 87.28 +.81 +12.5 Stericycle Q SRCL 76.73 56.64 695 61.32 3294 62.42 61.10 -.10 -9.8 Stericyc pf Q SRCLP 5.25 11.3 65.00 43.93 7 46.30 888 47.01 45.96 -.01 -12.6 Steris plc N STE 1.36f 1.2 29 117.48 82.88 305 114.95 1124 115.98 114.12 +.84 +31.4 SterlingBc N STL .28 1.2 14 26.50 21.00 1780 22.90 7630 23.20 22.35 +.20 -6.9 SterlBc pfA N STLpA 26.74 25.65 1 26.38 33 26.53 26.33 -.11 +.2 SterlBcp n Q SBT .04 .3 14.98 10.95 28 12.00 101 12.02 11.00 +.76 -5.5 SterlCons Q STRL 20 18.90 9.42 127 14.86 1097 15.69 14.81 -.45 -8.7sSMadden Q SHOO .80 26 58.70 37.25 421 58.30 1587 58.95 56.65 +1.40 +24.8 Stewrdshp Q SSFN .12 1.1 13 12.75 8.50 8 10.50 31 11.25 10.50 -.10 +2.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 47 45.24 370 45.50 44.65 +.61 +7.0 StifelFin N SF .48f .9 17 68.76 44.44 231 54.68 1085 54.89 53.48 +.51 -8.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 7 26.16 37 26.18 26.04 +.07 -3.4 Stif 47 ef N SFB 26.20 23.25 14 24.70 70 24.86 24.56 +.14 -.9sStitchFix n Q SFIX 37.74 14.48 2459 37.98 13409 38.39 32.28 +5.06 +47.0 StockYBc s Q SYBT 1.00f 2.6 19 41.90 31.90 23 38.70 127 39.10 37.95 +.65 +2.7 StoneHEM N EDF 2.16 15.9 17.31 12.80 50 13.60 316 13.61 13.46 +.14 -14.5 StonHEmM N EDI 1.81 13.8 16.45 12.63 25 13.18 132 13.22 13.07 +.10 -15.4 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 15 22.47 51 22.57 22.00 +.36 +11.6 StoneMor N STON 1.32 29.0 7.20 3.44 24 4.55 381 4.80 4.34 -.04 -30.6 Stonerdg N SRI 22 37.69 15.95 405 30.58 1594 33.03 29.13 -1.64 +33.8sStoreCap N STOR 1.24 4.3 25 29.12 22.51 1030 28.67 6951 29.12 28.44 -.33 +10.1sStrataS rs Q SSKN 2.81 1.06 360 2.63 2728 2.86 2.17 +.51 +113.8sStratasys Q SSYS 26.17 17.17 387 24.93 4064 26.17 23.31 +1.33 +24.9sStratEdu Q STRA 2.00f 1.5 40 138.84 76.40 94 136.01 889 138.84 128.41 +6.89 +51.8 StratALL36 N GJT .29 1.4 21.85 19.50 21.48 1 21.63 21.48 +.18 +7.4 Strat D35 N GJP .74 3.2 23.69 22.01 22.76 0 22.76 22.76 -.06 -.8 StratGS33 N GJS .32 1.5 21.52 19.16 1 21.39 5 21.39 21.15 +.10 +5.6 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.91 1 26.03 25.91 -.01 +.1 StratPG34 N GJR .27 1.2 23.46 21.17 22.95 0 22.95 22.95 +.60 +4.2 StratUSM N GJH .64 6.4 10.95 9.37 9.99 1 9.99 9.91 -.01 -.6 StratWMT N GJO .22 .9 23.36 21.73 22.75 9 22.90 22.75 -.33 +2.2 Strattec Q STRT .56 1.6 19 49.20 29.70 7 35.20 49 38.00 33.58 -1.55 -19.2 StratusPrp Q STRS 1.00e 52 35.90 27.25 2 29.90 17 30.30 29.10 +.25 +.7tStreamHlth Q STRM 2.82 1.12 15 1.19 64 1.28 1.12 -.08 -29.6 StrgbrBio n Q SBBP 9.25 4.30 231 5.50 1639 5.80 5.20 +.35 -24.1 Stryker N SYK 1.88 1.1 29 179.84 137.70 617 169.98 3980 170.63 167.69 +9.8 SturmRug N RGR 1.36f 2.2 21 64.55 43.00 122 61.50 728 61.50 58.90 +1.80 +10.1 SubPpne N SPH 2.40 10.1 34 27.05 21.85 178 23.72 1117 24.45 23.65 -.61 -2.1 SumitMitsu N SMFG 9.67 7.33 518 7.81 5616 7.90 7.78 -10.1 SummerInf Q SUMR 2.25 .72 135 1.80 984 1.97 1.62 -.10 +20.0 SumFWV Q SMMF .52 2.0 13 28.16 21.35 6 25.45 31 26.00 25.14 -.04 -3.3 SummitHtl N INN .72 5.3 13 16.39 12.77 362 13.60 2067 13.87 13.53 -.04 -10.7 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.48 18 24.48 24.30 +.25 -4.0 SumHP pfE N INNpE 26.25 22.82 3 24.08 15 24.15 23.83 +.31 -6.2 SumtMtls n N SUM .29t 20 34.06 19.60 1564 21.03 10456 21.61 19.81 +1.07 -33.1 SummitMP N SMLP 2.30 13.4 22.95 13.10 224 17.20 1332 17.45 16.85 +.30 -16.1 SumtSem n Q WISA 5.00 4.20 7 4.80 50 4.89 4.60 -.05 +2.1 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 1 15.50 3 15.60 15.35 -.03 +23.0 SumTher n Q SMMT 16.86 1.94 97 2.05 421 2.23 2.00 -.03 -81.5 SunCmts N SUI 2.84f 2.8 102.22 80.12 274 101.44 1403 102.11 99.93 -.42 +9.3 SunHydrl Q SNHY .36 .7 43 70.83 45.29 84 48.92 418 49.34 47.60 +1.30 -24.4 SunLfFn g N SLF 1.90 44.50 37.56 508 40.29 2222 40.73 39.85 -.32 -2.4 SunCokeE N SXC .99e 6 14.32 8.36 280 11.29 1258 11.37 10.84 +.43 -5.8 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 81 15.80 296 16.15 15.70 -.10 -9.5 Suncor g N SU 1.44 42.55 30.68 1842 41.30 9258 41.62 40.19 +.97 +12.5 SundEng n Q SNDE 9.59 3.61 2 5.25 6 5.45 5.21 -.15 -11.6 SunesisP rs Q SNSS 7.69 1.82 84 1.97 366 2.04 1.90 +.02 -46.6 SunlOnl n N STG 14.08 5.05 245 5.41 831 5.77 5.07 +.28 -51.3 SunLink A SSY 2.08 1.22 2 1.34 5 1.38 1.30 +.03 -15.7 SunocoLP N SUN 3.30 12.0 81 33.11 24.46 684 27.52 1850 27.96 26.80 +.58 -3.1 SunOpta Q STKL 9.65 6.27 375 7.70 1828 8.38 7.65 -.05 -.6 SunPower Q SPWR 10.00 6.46 1185 6.79 6524 7.10 6.61 +.15 -19.5 Sunrun n Q RUN 12 16.45 4.21 1311 14.16 10347 14.42 12.86 +1.19 +140.0 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1142 16.41 6253 16.65 16.25 +.02 -.7 SunstHt pfE N SHOpE 27.22 24.65 0 26.05 4 26.06 26.00 -.05 -.3sSunTrst N STI 2.00f 2.7 14 75.08 51.96 1623 73.75 9940 75.08 73.46 +.03 +14.2 SunTr wtB N STI/WS/B 25.36 9.86 24.38 +16.6 SunTr pfA N STIpA 1.50 6.4 25.83 22.97 15 23.51 192 23.59 23.31 +.25 -4.4 Sunworks n Q SUNW 1.88 .65 82 .69 343 .75 .66 -.03 -33.9 SuperCom Q SPCB 4.95 1.53 112 2.02 540 2.10 1.95 +.04 -48.3 SupTech rs Q SCONW 14.90 1.47 54 2.31 325 2.48 2.23 -.13 -78.8 SupDrillg A SDPI 2.33 .65 42 1.85 104 1.90 1.72 +.01 +25.9 SupEnrgy N SPN .32 3.4 12.73 7.66 1628 9.53 11367 9.70 9.07 +.44 -1.0 SupGpCos s Q SGC .40f 2.1 17 28.85 18.53 19 19.12 58 19.40 18.92 +.06 -28.4 SuperiorInd N SUP .36 1.6 34 22.95 12.70 125 21.90 764 22.85 21.60 -.75 +47.5 Supernus Q SUPN 33 61.25 33.30 400 44.55 2438 45.65 43.90 -.25 +11.8 Supvalu rs N SVU 16 32.40 13.60 710 32.22 4854 32.25 32.04 +.07 +49.2 supprt.cm rs Q SPRT 3.15 2.22 7 2.74 229 2.84 2.71 +.01 +13.2tSurfaceOn n Q SURF 18.18 8.76 78 9.31 523 10.62 8.76 -.79 -30.2 SurgPtrs n Q SGRY 19.95 7.10 285 17.80 1709 18.20 17.10 +.50 +47.1sSurmodic Q SRDX 75.10 25.00 76 74.15 454 75.10 70.06 +.70 +164.8sSuthrlAs n N SLD 1.52 8.9 17.00 13.55 38 17.00 239 17.05 16.60 +.30 +12.2 SuthrAsM23 N SLDA 1.75 6.6 26.58 24.58 0 26.44 48 26.44 26.10 +.52 +3.1 SwEBioFu23 N FUE 8.34 6.00 3 6.12 3 6.12 6.12 -.11 -12.5 SwEGrain23 N GRU 3.89 3.22 2 3.36 8 3.52 3.36 -.10 +.5 SwRCmETR N RJN 3.72 1.87 8 3.25 13 3.25 3.10 +.15 +16.3 SwRCmMTR N RJZ 9.20 7.45 1 7.82 8 7.82 7.68 +.24 -12.4 SwRCmATR N RJA 6.48 5.79 36 5.82 267 5.99 5.80 -.13 -3.0 SwERCmTR N RJI 5.96 4.90 19 5.49 250 5.52 5.41 +.07 +1.7 SwisHelv N SWZ .64e .2 13.74 12.01 574 13.16 697 13.25 12.64 +.43 +3.1 Switch n N SWCH .03e 20.45 10.00 829 11.46 6877 11.61 10.21 +1.17 -37.0 SykesEnt Q SYKE 54 32.15 25.77 115 29.30 596 29.66 29.03 +.11 -6.8 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 5706 19.76 33528 19.78 19.24 +.30 -29.6 Synacor Q SYNC 2.90 1.35 54 2.20 199 2.30 2.20 -.05 -4.3 Synalloy Q SYNL .13m .6 24.80 10.65 9 22.80 77 23.25 20.78 -.30 +70.1 Synaptics Q SYNA 55.25 33.73 374 46.00 2394 46.24 43.34 +.96 +15.2 Synchrony N SYF .84f 2.7 11 40.59 28.33 2476 31.36 24735 31.87 30.35 +.99 -18.8 SyndaxP n Q SNDX 15.20 6.10 142 7.16 1007 7.33 6.84 -.02 -18.3 SyneosH h Q SYNH 59.80 31.10 304 49.05 2637 49.65 46.30 +1.80 +12.5 SynrgyPh Q SGYP 3.57 1.43 2342 1.99 12357 2.09 1.82 +.16 -10.8 Synlogic rs Q SYBX 23.00 7.27 485 9.05 807 9.28 7.56 +1.37 -6.7 Synnex N SNX 1.40 1.4 12 141.94 93.80 175 96.57 878 97.89 95.40 -.74 -29.0sSynopsys Q SNPS 51 101.76 77.16 1968 102.13 9169 102.41 92.97 +8.79 +19.8 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 638 50.26 5472 51.55 50.17 -.32 +4.8 Syntel Q SYNT 15.00e 20 40.89 17.79 429 40.64 2958 40.68 40.57 +.07 +76.8 Synthes rs Q SES 4.71 2.00 5 2.50 40 2.60 2.31 +.18 -12.0 Sypris Q SYPR .08 5.1 1.90 1.25 5 1.58 55 1.65 1.55 +14.5 SyrosPhar n Q SYRS 20.81 6.30 91 11.48 397 11.70 10.18 +.99 +18.0sSysco N SYY 1.44 1.9 30 75.50 50.99 2398 75.78 12659 75.98 74.12 +.95 +24.8 Systemax N SYX .22 .6 36 47.75 22.50 75 37.35 535 40.27 35.94 +.59 +12.3T -:sT-MobileUS Q TMUS 26 66.64 54.60 1945 65.41 10311 66.64 65.17 -.49 +3.0 TAL Educ s N TAL 47.63 25.60 8749 29.76 38394 33.20 28.85 -1.36 +.2tTAT Tch h Q TATT .34e 4.7 16 11.65 7.20 14 7.25 35 7.45 7.20 -.10 -31.0 TC PpLn N TCP 2.60 7.7 11 57.08 22.64 189 33.65 1207 34.17 32.46 +.79 -36.6 TCF Fncl N TCF .60 2.3 16 27.34 14.58 797 25.67 4702 26.22 25.62 -.16 +25.2 TCF deo pfC N TCFpD 26.06 23.92 10 24.68 87 24.68 24.32 +.31 -4.1 TCG BDC n Q CGBD 1.48a 8.7 11 20.30 16.73 68 17.04 455 17.36 16.88 -.05 -15.0 TCW Strat N TSI .21 3.7 6.01 5.34 90 5.61 305 5.61 5.51 +.09 -4.4 TD Ameritr Q AMTD .84 1.5 28 63.01 42.12 2029 57.28 22173 60.22 55.56 -2.13 +12.0 TDH Hld n Q PETZ 31.75 2.20 12 2.65 142 2.88 2.29 +.08 -53.0 TE Connect N TEL 1.76 1.9 26 108.23 77.16 1329 91.54 9650 94.58 90.65 -1.41 -3.7 TESSCO Q TESS .80 4.5 35 24.85 12.15 3 17.70 26 17.75 17.10 +.50 -12.2 TFS Fncl Q TFSL .68 4.4 51 16.62 14.32 109 15.36 605 15.52 15.21 -.01 +2.8 TG Thera Q TGTX 17.35 7.25 638 12.50 4866 12.70 11.45 +.95 +52.4 THL Credit Q TCRD 1.08 12.8 9 9.67 7.70 64 8.47 440 8.49 8.40 +.04 -6.4 THL Crd21 N TCRX 26.31 25.07 4 25.70 10 25.75 25.50 +.16 +1.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.63 3 25.85 25.62 -.01 -1.1 THLCSenL N TSLF 1.32 7.8 18.18 16.30 17 16.85 128 17.07 16.67 -.16 -.1tTIM Part N TSU .28e 1.9 23.12 14.30 785 14.73 4657 15.03 14.30 +.10 -23.7sTJX N TJX 1.56 1.4 23 107.74 66.44 4469 108.06 28870 108.32 99.81 +7.71 +41.3tTKK Sy un Q TKKSU 10.08 10.02 133 10.03 945 10.05 10.02 -.1 TMSR Gl s Q TMSR 90 10.32 3.50 4 4.06 80 6.40 3.61 -.04 -18.5 TOP Shi rs Q TOPS 35.50 .69 181 .91 1377 .97 .90 -.00 -63.6 TPG Pac n N TPGH 10.20 9.67 10.06 225 10.06 10.06 +3.4 TPG RE n N TRTX 1.72f 8.3 16 21.05 18.22 226 20.63 2158 20.70 19.96 +.70 +8.3 TPG SpLnd N TSLX 1.56 7.9 9 21.21 17.00 280 19.81 1181 19.90 19.62 +.14 +.1 TPI Co n Q TPIC 32.22 16.35 473 28.82 1975 28.93 26.64 +1.96 +40.9 TSR Inc Q TSRI 45 9.40 3.80 4 8.16 88 8.55 7.10 +.81 +57.0 TTEC Hl Q TTEC .54f 2.1 24 43.75 24.35 86 25.30 346 25.95 25.05 -.65 -37.1 TTM Tch Q TTMI 41 19.91 12.77 470 17.98 2764 18.39 17.73 +.05 +14.7 TableauA N DATA 112.42 68.37 1017 107.98 3783 108.67 97.18 +9.44 +56.0sTabula n Q TRHC 82.54 17.75 407 83.34 1884 85.26 72.58 +10.43 +197.1sTactSys n Q TCMD 65.96 22.72 181 64.65 1442 65.96 60.63 +4.46 +123.1tTahoeRes N TAHO .24 6.3 7.00 3.54 2036 3.81 15772 3.91 3.54 +.03 -20.5 TailorBr N TLRD .72 3.2 12 35.94 10.00 934 22.29 4813 22.92 21.11 +.72 +2.1 Taitron h Q TAIT .10 4.4 2.89 1.22 33 2.26 282 2.47 2.15 +.08 +34.2tTaiwan N TWN 22.25 19.21 1 19.48 12 19.61 19.21 +.02 -6.7 TaiwSemi N TSM .73e 1.8 18 46.57 35.35 4232 41.24 24184 41.41 39.90 +1.11 +4.0sTakeTwo Q TTWO 131.77 91.27 1928 134.01 9007 134.63 122.29 +9.71 +22.1tTakung n A TKAT 23 5.05 .86 20 .92 122 1.09 .84 -.06 -63.5 Talend n Q TLND 64.55 35.46 313 60.59 1003 60.99 58.02 +1.94 +61.7 TallgELP n N TEGP 1.95f 7.5 28.94 17.14 625 26.13 1290 26.35 25.58 +1.31 +1.5 TalosEn rs N TALO 40.16 23.45 128 30.86 648 31.61 30.26 -.58 -4.0 StneEn wt A SGY/WS 7.50 2.00 7.21 +44.2sTandmD rs Q TNDM 39.75 2.14 4577 38.37 17165 40.04 34.12 +4.49 +1525.8 TandyLthr Q TLF 12 8.75 6.79 1 7.65 2 7.80 7.60 +.05 -1.3 TangerFac N SKT 1.40f 5.8 12 26.73 19.86 690 24.23 4260 24.91 24.06 -.15 -8.6 Tantech n Q TANH 4.54 1.10 526 1.63 2892 1.69 1.55 +.05 -36.8 TanzRy g A TRX .68 .24 134 .37 484 .40 .36 -.00 +32.0 Taoping h Q TAOP 5.20 .98 48 1.35 175 1.40 1.23 +.10 -8.8 Tapestry N TPR 1.35 2.6 32 55.50 38.70 2326 51.03 12578 52.49 50.81 -.38 +15.4 Tapimmu n Q TPIV 13.55 2.58 71 7.33 291 7.95 7.03 -.46 +87.0 Tarena Q TEDU .28e 3.2 18.74 7.11 99 8.80 704 9.02 8.52 -.08 -41.3sTargaRes N TRGP 3.64 6.5 55.80 39.59 1215 55.67 7620 55.91 53.87 +1.75 +15.0sTargaR pfA N NGLSpA 2.25 8.2 27.40 26.06 4 27.44 58 27.44 27.17 +.19 +3.6sTarget N TGT 2.56f 2.9 15 88.89 53.90 4455 87.31 45627 88.89 82.44 +4.27 +33.8 TaroPhrm N TARO 11 128.46 93.01 38 108.52 214 110.30 106.58 +1.16 +3.6 Taseko A TGB 2.46 .68 236 .77 1341 .79 .72 +.04 -67.0 TataMotors N TTM 35.47 16.86 728 18.35 6864 19.21 18.04 -.02 -44.5 Taubmn N TCO 2.62f 4.0 23 66.61 44.78 226 64.92 1604 65.07 62.86 +1.22 -.8 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 3 25.35 13 25.43 25.17 +.03 +.9 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 1 25.13 4 25.13 25.02 +.06 -.4 TaylrDv Q TAYD 27 15.14 9.70 5 12.50 14 12.62 11.75 +1.02 -6.9 TaylorMH N TMHC 12 28.42 18.80 682 19.66 3945 20.22 19.09 +.58 -19.7sTeam N TISI 25.45 10.50 276 25.20 2989 25.55 24.45 +.75 +69.1 TechData h Q TECD 28 111.10 75.31 179 86.55 886 87.71 85.38 +.93 -11.7 TechComm Q TCCO 15.40 3.70 9 4.95 72 5.35 4.85 -.10 -56.8 Technip N FTI .13 17 35.00 24.53 2079 30.28 16244 30.42 28.09 +2.25 -3.3 TechTarg Q TTGT 34.47 9.55 355 23.97 1811 24.59 22.74 +.99 +72.2 TeckRes g N TECK .16e 30.80 20.06 1731 22.85 9730 23.16 22.33 +.07 -12.7 Tecnoglass Q TGLS .56 5.9 23 10.29 5.50 23 9.49 199 9.75 9.40 +.07 +29.1 Tecogen Q TGEN 4.20 2.05 9 3.25 58 3.41 3.25 +20.4 Teekay N TK .22 3.2 10.90 6.52 226 6.95 1833 7.07 6.62 +.34 -25.4 TeekLNG N TGP .56 3.5 80 21.65 15.65 185 16.00 691 16.60 15.95 +.05 -20.6 TeekLN pfA N TGPpA 2.25 8.6 26.36 24.20 1 26.15 25 26.15 25.83 +.35 +3.5 TeekOffsh N TOO .04m 1.7 80 3.12 2.14 165 2.41 1064 2.48 2.38 -.05 +2.1 TeekOf pfA N TOOpA 1.81 8.0 24.49 20.27 12 22.72 35 22.72 21.80 +.36 -1.6 TeekOf pfB N TOOpB 2.13 8.7 26.00 21.77 6 24.30 41 24.59 24.26 -.22 -2.2 TeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 1 24.55 124 24.73 24.40 -.12 -2.0 TeekayTnk N TNK .21 19.6 15 1.95 .94 600 1.07 4097 1.10 .97 +.10 -23.6 Tegna N TGNA .28 2.4 7 15.60 10.00 1980 11.72 10939 11.72 10.67 +1.00 -16.8 TejonRnch N TRC 26.25 18.59 61 21.79 350 22.62 21.71 -.53 +5.0 TeklaHlth N HQH 1.92e 8.3 25.85 20.36 307 23.20 770 23.28 22.62 +.55 +2.9 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.02 69 18.35 566 18.41 18.12 +.18 +4.7 TeklaLfSci N HQL 1.95e 9.6 22.24 18.01 44 20.31 231 20.34 19.80 +.42 +3.5 TeklaWH n N THW 1.40 10.2 14.83 12.47 112 13.79 611 13.88 13.51 +.24 +1.3 TelInstEl A TIK 6.35 2.05 37 2.95 534 3.25 2.70 -.30 +13.5sTeladoc n N TDOC 77.25 27.35 1286 75.75 6152 77.25 73.35 +1.80 +117.4 Telaria n N TLRA 5.30 3.42 175 3.58 921 3.74 3.50 +.07 -11.2 TlcmArg N TEO .71e 4.0 40.19 16.72 177 17.84 1062 18.66 17.13 +.27 -51.3 TelItalia N TI 11.28 6.69 222 7.02 857 7.18 6.80 +.15 -18.7 TelItaliaA N TI/A .30e 4.8 9.60 5.99 41 6.19 127 6.33 6.06 +.06 -14.1sTeledyne N TDY 37 235.90 142.78 101 232.88 704 235.90 231.38 -1.12 +28.6 Teleflex N TFX 1.36 .5 31 288.78 203.70 231 247.63 1502 249.22 238.86 +9.48 -.5tTelefBrasil N VIV .64e 6.4 12 17.33 9.72 1382 9.93 9825 10.22 9.72 -.31 -33.0 TelefEsp N TEF 1.20e 14.0 11.00 8.33 918 8.54 5340 8.62 8.39 +.12 -11.8 Telenav Q TNAV 6.85 4.50 53 5.65 183 5.90 5.60 -.25 +2.7sTelData N TDS .64 2.1 10 31.01 23.54 214 30.58 2766 31.01 30.19 -.04 +10.0 TelData45 N TDI 1.66 6.5 26.61 23.29 2 25.37 14 25.42 25.14 +.17 -.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 5 25.00 27 25.10 24.90 +.07 +.4 TelData60 N TDJ 1.75 6.9 25.98 23.95 6 25.52 43 25.54 25.40 +.05 +.9 TelData59 N TDE 1.72 6.8 25.99 24.26 10 25.27 48 25.27 25.03 +.25 -.2 Teligent Q TLGT 7.34 2.43 137 4.27 1341 4.52 4.09 +.01 +17.6 Tellurian rs Q TELL 13.74 6.45 3008 8.89 10546 8.98 7.22 +1.51 -8.7 Telus gs N TU 2.10 38.50 34.28 287 37.21 1438 37.55 37.05 -.24 -1.7 TmpDrgn N TDF 4.00e 2.3 24.65 19.37 60 21.14 559 21.18 20.15 +1.03 -1.7 TmpEMF N EMF 1.28e 2.1 18.00 13.71 16 14.60 146 14.60 14.14 +.45 -11.0tTmpEMI N TEI .80a 7.9 11.98 10.18 100 10.18 759 10.32 10.17 -.07 -8.9tTmpGlb N GIM .30 4.9 6.77 6.05 254 6.10 1571 6.17 6.05 -.04 -5.6 TempurSly N TPX 16 68.05 41.10 864 57.53 5338 59.51 55.67 +1.95 -8.2 Tenable n Q TENB 35.51 29.10 347 33.53 1518 34.35 31.65 +2.20 +10.8 Tenaris N TS .69e 2.0 40.64 25.91 1831 34.90 11288 35.13 33.05 +1.79 +9.5 TenaxTh rs Q TENX 12.63 4.41 2 5.31 15 5.40 5.01 -.08 -45.8 TenetHlth N THC 39.74 12.25 829 31.88 6984 34.23 31.37 -2.11 +110.3 Tengsco A TGC 2.47 .56 21 1.10 320 1.14 1.03 +.06 +37.5 Tennant N TNC .84 1.1 86.03 59.00 79 75.00 473 78.91 74.25 -1.60 +3.2 Tenneco N TEN 1.00 2.3 7 65.59 41.64 448 43.09 2033 45.06 42.34 -.17 -26.4 TVA 28 N TVC .96 3.9 25.97 23.29 5 24.45 48 24.65 24.20 +.15 -2.6 TVA 29 N TVE .84 3.5 26.98 23.22 23 23.84 65 24.09 23.72 +.03 -4.6stTenzAcq un Q TZACU 10.12 10.01 34 10.03 2076 10.12 10.01 Teradata N TDC 25 44.27 29.90 828 40.90 3616 41.18 40.12 +.31 +6.3 Teradyn N TER .36 .9 31 50.68 32.06 1526 40.73 9189 40.85 38.83 +1.47 -2.7 Terex N TEX .40 1.0 34 50.17 35.30 620 38.54 4921 39.81 37.66 +.19 -20.1 Ternium N TX 1.10e 3.7 9 42.43 26.37 341 29.46 1296 29.84 28.43 +1.22 -6.7 TerraNitro N TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.2 14.20 9.55 837 11.10 3278 11.49 11.00 -.15 -7.2 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 221 38.00 1254 38.49 37.46 -.31 +8.4 TerritBcp Q TBNK .88f 2.9 15 33.00 28.20 7 30.05 37 30.36 29.81 -.05 -2.7 Tesaro Q TSRO 136.45 25.62 1063 30.10 7396 31.96 28.07 +1.32 -63.7 Tesla Inc Q TSLA 389.61 244.59 3593 322.82 45463 327.32 288.20 +17.32 +3.7 TetraTc Q TTEK .48 .7 28 70.75 40.10 147 69.70 994 70.55 69.40 -.45 +44.8sTetraTech N TTI 5.11 1.85 470 4.77 3050 5.11 4.76 -.06 +11.7 Tetraphase Q TTPH 7.98 2.05 813 3.10 5042 3.32 2.67 +.25 -50.8 TeucrCorn N CORN 18.60 15.66 50 16.09 260 16.70 16.03 -.61 -4.0tTeucrSug N CANE 10.12 6.51 57 6.64 380 6.74 6.51 +.01 -32.1 TeucrWht N WEAT 7.33 5.80 100 6.55 1081 6.96 6.55 -.50 +9.2 TeucrSoyb N SOYB 19.47 15.36 22 15.89 345 16.72 15.85 -.77 -11.1tTeucrmAgs N TAGS 25.70 20.42 20.42 1 20.42 20.42 -.88 -7.6sTevaPhrm N TEVA .73e 3.2 10 25.96 10.85 15215 23.02 78535 25.96 22.92 -1.20 +21.5sTexCapB 42 Q TCBIL 1.63 6.3 26.05 25.00 0 25.75 6 26.05 25.51 +.25 +1.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 4 25.54 105 25.54 25.42 +.09 TxCapBsh Q TCBI 18 103.05 69.65 213 92.60 1289 94.95 92.20 -.20 +4.2 TexInst Q TXN 2.48 2.2 29 120.75 79.60 3151 113.64 18924 113.79 108.54 +4.00 +8.8sTexPacLd N TPL .29f 825.90 362.20 16 847.00 56 848.44 795.02 +53.34 +89.6 TexRdhse Q TXRH 1.00 1.5 30 70.86 44.29 522 66.82 2230 67.57 66.28 +.72 +26.8 Textainer N TGH .96 6.4 26.50 13.50 69 14.90 626 15.10 14.15 +.65 -30.7 Textron N TXT .08 .1 37 69.36 47.24 1122 68.63 8241 68.95 66.80 +1.98 +21.3 The9Ltd rs Q NCTY 5.04 .83 6 .95 55 .99 .90 +.03 -50.6 TherapMD Q TXMD 7.66 4.34 4914 6.06 12017 6.13 5.35 +.67 +.3 TherpxBio n Q TRPX 7.69 3.00 42 4.00 100 4.00 3.37 +.43 -25.1 TheravBio Q TBPH 35.90 21.27 184 27.71 854 28.18 25.79 +.55 -.6 ThermoFis N TMO .68 .3 29 236.29 172.51 934 234.71 5529 235.42 229.90 +4.71 +23.6 Thermon N THR 53 27.66 15.91 65 26.16 326 26.24 25.39 +.68 +10.5 TheStreet Q TST .10 4.7 4 2.50 .81 26 2.13 442 2.19 2.03 +.04 +46.9 ThirdPtRe N TPRE 11 17.10 12.28 592 13.50 3333 13.55 13.20 +.30 -7.8 1347PrpIns Q PIH 44 8.25 6.55 2 7.05 9 7.10 6.98 +.10 -2.8 1347PrIn pf Q PIHPP 2.00 7.8 28.00 24.15 25.75 10 26.49 25.62 -.40 +5.5 ThomsonR N TRI 1.38 3.2 18 48.61 36.52 258 42.92 2466 43.46 42.77 -.02 -1.5 Thor Inds N THO 1.48 1.6 11 161.48 87.62 430 94.06 2772 94.97 92.36 +1.95 -37.6s3D Sys N DDD 21.73 7.92 1513 20.91 17527 21.73 18.97 +1.87 +142.0 3M Co N MMM 5.44 2.6 28 259.77 190.57 1628 205.29 8668 206.04 201.46 +.52 -12.8 3PEA Int n Q TPNL 4.10 2.63 135 3.12 612 3.36 2.95 +.05 -14.5sThundBr n Q TBRG 9.75 9.60 2 9.72 17 9.75 9.69 +.02 +.7 TiberAcq n Q TIBR 9.74 9.55 37 9.65 665 9.65 9.60 +.02 +.8sTiberAc un Q TIBRU 10.20 10.00 10.20 263 10.20 10.10 +.10 +1.8 Tidwtr N TDW 1.00 3.2 35.98 21.01 170 31.52 584 32.56 30.05 +1.29 +29.2 TierREIT n N TIER .72 3.0 24.98 17.04 365 23.80 1044 24.00 23.47 +.06 +16.7 Tiffany N TIF 2.20 1.7 39 141.64 86.15 1919 131.45 7950 133.12 128.63 +2.89 +26.5 TileShop Q TTS .20 44 16.05 5.15 357 7.95 1444 8.20 7.75 +.20 -17.2 Tillys N TLYS 41 17.99 8.42 186 17.29 1091 17.89 16.81 +.43 +17.1sTilray n Q TLRY 41.75 20.10 8908 43.86 33873 44.37 31.45 +13.17 +95.9 TmbrlndBc Q TSBK .52a 1.4 19 39.45 25.50 6 36.16 54 36.62 34.59 +1.28 +36.2 Timken N TKR 1.12 2.4 19 55.65 41.85 342 47.55 2573 50.60 47.00 -.15 -3.3 TimknSteel N TMST 20.24 12.54 328 13.92 1463 13.99 13.28 +.51 -8.4 Tiptree Q TIPT .14 2.1 20 7.24 5.35 103 6.55 355 6.65 6.45 -.03 +10.1 Titan Intl N TWI .02 .3 14.53 6.71 262 7.60 1742 7.70 7.32 +.23 -41.0 TitanMach Q TITN 25.09 11.68 114 15.72 653 15.84 14.39 +1.34 -25.7 TitanPh rs Q TTNP 2.85 .60 48 .75 270 .83 .74 +.00 -43.4 TivityHlth Q TVTY 18 48.50 29.95 246 32.95 1264 33.35 32.40 +.10 -9.8 Tivo Cp Q TIVO .72 5.5 20.18 11.30 469 13.00 3493 13.20 12.10 +.80 -16.7tTocagen n Q TOCA 14.66 7.52 49 9.00 748 9.42 7.52 +.89 -12.2 TollBros N TOL .44 1.2 10 52.73 33.47 2516 37.01 35248 39.80 34.58 +2.61 -22.9 Tompkins A TMP 1.92 2.2 22 91.99 71.27 22 88.01 152 88.95 85.80 +1.42 +8.2 TonixPh rs Q TNXP 5.11 .89 777 1.04 18059 1.57 1.00 -.17 -69.9 TootsieR N TR .36b 1.2 27 37.48 27.45 40 29.15 315 30.58 27.77 -1.20 -17.5 TopImage Q TISA 1.75 .95 54 1.02 112 1.03 .97 -10.5 TopBuild n N BLD 29 87.21 54.52 214 68.89 2295 73.86 68.85 -5.05 -9.0 Torchlght Q TRCH 1.51 .99 185 1.13 481 1.16 1.09 -.02 -15.7 Torchmark N TMK .64 .7 7 93.60 74.48 214 88.42 1809 89.59 87.55 +.24 -2.5 Trchmk pfC N TMKpC 27.47 25.44 25 26.28 99 26.30 26.10 +.19 -1.8 Toro Co s N TTC .80f 1.3 24 71.08 56.60 646 59.70 2860 62.02 59.05 -.24 -8.5 TorDBk gs N TD 2.68 75.46 50.64 1023 60.25 5998 60.77 60.05 -.05 +2.9 MonTNAPpl N TPYP .45p 24.70 20.22 8 24.42 73 24.66 24.40 +.06 +4.5 TortWat n N TBLU 30.84 25.86 0 28.56 3 29.04 28.56 +.17 -4.2 TortEnInd N NDP 1.75 13.5 14.48 10.70 118 12.99 504 13.50 12.73 -.02 -2.2 TortEnInf N TYG 2.62 9.0 32.40 24.24 125 29.05 590 29.81 28.80 +.45 -.1 TortMLP N NTG 1.69 10.1 21.09 14.91 310 16.70 1314 16.79 16.46 +.24 -4.9 TortPplE N TTP 1.63m 8.8 20.21 15.55 33 18.44 206 19.40 18.27 +.23 -1.9 TortPw&E N TPZ 1.65 8.4 21.77 17.51 51 19.74 153 20.20 19.50 +.04 -4.2 Total SA N TOT 2.71e 4.2 65.69 50.23 5847 64.05 20112 64.09 60.50 +3.96 +15.9 TotalSys N TSS .52 .5 24 97.82 64.56 1109 96.61 4917 96.69 94.60 +1.72 +22.2sTottenAc un Q TOTAU 10.24 10.12 47 10.23 101 10.24 10.17 +.09 +1.0sTowerIntl N TOWR .48 1.4 15 36.65 21.25 124 34.45 833 36.65 33.35 +1.20 +12.8 TowerSemi Q TSEM 11 36.69 19.26 1031 20.92 3355 21.15 19.74 +1.02 -38.6 TownSprts Q CLUB 14.85 5.00 112 9.85 480 10.15 9.45 +.10 +77.5 TowneBank Q TOWN .64 2.0 35.30 27.85 87 32.80 446 33.20 32.35 +.20 +6.7 TownsqMda N TSQ .30 3.3 12 10.59 6.03 65 9.07 265 9.23 8.47 +.52 +18.1 Toyota N TM 140.99 111.48 93 122.84 852 124.76 122.06 -.44 -3.4tTraconPh n Q TCON 3.95 1.90 38 2.05 813 2.15 1.90 -38.8sTractSupp Q TSCO 1.24 1.4 26 89.20 54.20 1578 88.58 9618 89.62 80.57 +8.38 +18.5sTradDsk A n Q TTD 136.83 40.70 1162 138.35 5213 140.79 123.86 +12.74 +202.5 TrnWEnt Q TWMC 3 3.10 .80 10 1.00 83 1.04 .90 +.06 -45.2 TransAct Q TACT .36 2.5 34 15.80 8.75 5 14.55 42 15.20 14.35 -.60 +9.8 TrCda g N TRP 2.76 6.2 17 51.85 39.16 1181 44.36 4629 44.95 44.10 -.01 -8.8 TransEntx A TRXC 6.04 .72 8046 5.37 31583 5.43 4.50 +.80 +178.2 TransUn n N TRU .30 .4 30 75.99 41.07 680 74.11 4350 74.91 73.13 -.86 +34.8 Trnsalta g N TAC .23 6.40 4.75 7 5.75 75 5.95 5.75 -.10 -3.4 TrnsatlPet A TAT 2.18 .58 37 1.70 512 1.80 1.43 +.24 +22.3sTranscat Q TRNS 36 25.35 12.00 22 24.50 226 25.35 23.35 +.55 +71.9 TrnsRty N TCI .20p 52.00 20.37 2 29.96 15 33.25 29.00 -2.42 -4.3 TransDigm N TDG 24.00 25 377.67 249.57 171 354.96 1303 361.71 353.55 +1.37 +29.3 TransGlb Q TGA .14 4.0 4.13 1.07 291 3.49 2339 3.60 3.10 +.37 +142.5 TranslBio n Q TBIO 16.60 9.21 59 10.86 271 11.66 10.32 +.38 -5.7 TrnsMont N TLP 3.18f 8.2 16 45.86 33.98 21 38.70 58 39.28 38.25 +.43 -1.9 Transocn N RIG 14.34 7.28 7733 11.78 56650 12.08 10.74 +1.02 +10.3 TrGasSur N TGS 24.22 11.76 216 13.19 692 13.99 12.81 -.36 -40.7 TravelCtrs Q TA 5.85 2.95 79 4.15 332 4.25 4.05 +.05 +1.2 TravCtrs 28 Q TANNI 2.06 8.3 25.48 18.63 5 24.74 23 24.74 24.51 +.19 -2.0 TravelC 29 Q TANNL 2.00 8.5 25.27 17.09 3 23.53 37 23.56 23.21 +.15 -6.6 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 3 23.77 12 23.85 23.50 +.02 -4.9 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1180 130.51 5972 132.26 128.94 +.09 -3.8 Travelport N TVPT .30 1.6 20.30 12.10 468 18.66 3517 18.91 17.98 +.65 +42.8 Travelzoo Q TZOO 48 21.15 5.75 82 12.90 403 13.40 12.25 -.20 +100.0 TrecoraRs N TREC 18 15.60 10.25 29 13.50 121 13.95 13.35 -.30 Tredgar N TG .44 2.0 29 26.50 15.35 135 21.55 766 22.35 20.75 -.20 +12.2 TreeHseF N THS 17 70.78 36.35 1069 53.06 4097 53.15 50.22 +2.13 +7.3 TrmntMtg n Q TRMT 17.94 11.10 1 12.58 4 12.58 12.02 +.08 -14.4 Trevena Q TRVN 2.88 1.34 600 1.57 3494 1.60 1.51 -1.9sTrex s N TREX 46 84.21 35.96 841 80.86 2214 84.21 80.04 -.21 TriPointe N TPH 12 19.55 12.28 1118 14.52 8676 15.01 14.07 +.44 -19.0 TriContl N TY 1.02e 3.7 28.32 22.63 50 27.90 244 27.94 27.60 +.23 +3.6 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.65 1 50.65 50.48 -.87 +.5 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 1107 36.93 11222 37.05 34.73 +2.21 -13.0 Tricida n Q TCDA 34.80 21.87 87 27.00 482 27.38 23.37 +3.25 +3.8 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 48 39.08 223 39.88 38.82 -.17 +3.2 TridntAcq n Q TDAC 9.81 9.72 105 9.80 127 9.81 9.76 +.05 +.5 TridntAcq un Q TDACU 10.14 10.00 10.09 4 10.09 10.02 +.02 +.6 TrilliumTh Q TRIL 13.30 4.25 16 5.30 56 5.35 5.05 +.20 -26.9sTrilogyMtl A TMQ 2.02 .69 361 2.01 988 2.02 1.82 +.18 +84.4 TriMas h Q TRS 22 31.75 22.70 59 30.55 636 31.60 30.35 -.65 +14.2 Trimble Q TRMB 57 45.70 32.01 1256 41.00 6295 41.06 39.27 +1.47 +.9sTrimShrk n N TTAC 38.16 29.09 50 38.10 237 38.50 37.39 +.73 +13.0 TrimAllC n N TTAI 29.03 25.38 1 26.86 5 26.90 26.20 +.78 -1.2 TriNetGrp N TNET 39 60.15 31.98 277 59.91 1264 60.15 56.77 +1.57 +35.1tTrinityBio Q TRIB .88 22.3 4 6.54 3.78 32 3.95 173 4.03 3.78 -.09 -22.5 Trinity N TRN .52 1.4 8 39.19 27.88 1227 36.58 5881 37.29 36.30 -.20 -2.3 TrinMrg n Q TMCX 9.83 9.72 39 9.79 424 9.83 9.75 -.03 +.3 TrinMrg un Q TMCXU 10.25 10.00 10.24 354 10.24 10.20 +.02 +2.3 TrinityPlce A TPHS 7.59 5.86 18 6.04 76 6.27 6.04 -.17 -13.1 Trinseo SA N TSE 1.60f 2.1 9 85.35 59.20 219 76.55 935 77.35 74.30 +1.35 +5.4 TrioTch A TRT 13 8.47 4.05 2 4.33 26 4.38 4.31 -.05 -38.2 TripAdvis Q TRIP 62.36 29.50 1139 53.38 5941 54.29 52.55 -.17 +54.9 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 128 13.31 1111 13.41 13.19 +.14 +4.9 TripPt22 n N TPVY 26.99 24.77 4 25.28 15 25.48 25.20 -.07 -2.3 Triple-S N GTS 21 44.01 21.14 293 22.73 859 24.25 22.05 -1.57 -8.5 TriStCap Q TSC 18 30.10 20.30 154 29.50 686 30.10 28.90 +.15 +28.3 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.46 15 26.52 26.23 +.17 +2.1 TritonInt n N TRTN 2.08 5.3 43.85 27.76 274 39.01 1867 39.46 37.77 +1.19 +4.2 TriumphBc Q TBK 24 44.05 27.00 163 42.00 911 42.95 41.30 +.20 +33.3 TriumphGp N TGI .16 .8 4 34.58 17.75 629 21.15 2508 21.75 20.60 +.15 -22.2 Trivago n Q TRVG 16.03 4.01 1046 4.36 2534 4.52 4.16 -.06 -36.3 Tronc Q TRNC 24.74 12.83 200 16.47 737 17.29 16.11 -.57 -6.4 Tronox N TROX .18 1.1 50 28.40 13.50 832 15.92 6638 16.31 15.00 +.66 -22.4 Trovagn rsh Q TROV 12.96 .65 3398 .84 4975 .86 .78 +.03 -77.3sTrueBlue N TBI 18 29.85 19.30 139 29.40 1040 29.85 28.60 +.65 +6.9 TrueCar Q TRUE 17.24 8.75 498 12.45 2488 12.77 12.32 -.20 +11.2 TruettHrst Q THST 3.19 1.26 42 1.71 281 1.76 1.45 +.16 -17.5 Trupanion Q TRUP 46.70 20.52 402 37.26 1479 40.26 36.78 -.97 +27.3 TrstNY Q TRST .27f 2.9 17 9.70 7.51 268 9.40 1736 9.45 9.20 +.15 +2.2sTrustmk Q TRMK .92 2.6 17 36.32 28.16 148 35.89 1121 36.32 35.14 +.50 +12.6 Tsakos N TNP .20 5.9 4.86 3.11 59 3.40 345 3.51 3.29 +.09 -13.0 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 25.16 1 25.20 25.06 +.06 -.5 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 5 25.20 16 25.33 25.12 +.05 -1.2 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 4 24.67 40 25.24 24.63 -.47 -.4 TsaksE p E N TNPpE 25.89 24.58 10 24.88 87 25.48 24.70 -.54 -1.3 T2 Biosys Q TTOO 9.98 3.60 344 5.99 2152 6.51 5.90 -.46 +45.4 Tucows grs Q TCX 42 71.75 49.70 49 54.80 386 55.35 54.60 -.25 -21.8 TuesMrn Q TUES 4.10 1.70 185 3.15 3752 3.55 2.95 +.10 +14.5 Tuniu Q TOUR 9.88 5.81 46 7.91 302 8.00 7.53 +.31 +3.1 Tuppwre N TUP 2.72 8.0 66.26 32.86 537 34.21 2899 34.35 33.26 +.75 -45.4 Turkcell N TKC 11.29 4.28 1191 4.77 8515 4.97 4.58 +.06 -53.2 TurnPtBr n N TPB .16 .5 34.88 15.34 70 33.67 252 33.82 31.50 +1.62 +59.3 TurqHillRs N TRQ 22 3.59 2.18 2918 2.43 17151 2.51 2.33 +.08 -29.2 TurtleBc rs Q HEAR 34.50 1.64 1482 26.60 7883 29.68 26.20 +.21 +1368.0 TutorPerini N TPC 10 29.90 17.55 200 20.10 1604 20.60 19.85 -20.7 TwlSeas n Q TWLV 9.94 9.50 9.57 25 9.75 9.52 +.02 +.4sTwlSeas un Q TWLVU 10.30 10.18 1 10.35 11 10.35 10.18 +.10 +1.4 TwlSeas rt Q TWLVR .45 .35 .41 389 .43 .41 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 6846 45.17 33974 45.60 45.15 -.21 +30.8 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4312 44.58 18881 45.05 44.52 -.25 +30.7 21Vianet Q VNET 42 11.54 4.18 393 10.95 2765 10.96 8.95 +1.92 +37.2 22ndCentry A XXII 4.44 1.92 2229 2.50 9486 2.55 2.22 +.17 -10.7sTwilio n N TWLO 81.43 23.25 2741 81.16 12911 82.78 75.21 +3.67 +243.9 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 18 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 51

TwinDisc lf Q TWIN .36 1.4 69 31.95 16.32 15 25.53 62 26.65 25.13 -.46 -3.9 Twitter N TWTR 47.79 15.93 15186 34.28 108640 34.74 32.20 +1.55 +42.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 8 27.22 27 27.56 27.03 -.10 -.1 TwoHrb pfB N TWOpB 1.91 7.3 27.06 24.54 24 26.00 68 26.15 25.68 +.20 -1.0 TwoHrbI rs N TWO 1.88 12.1 6 16.83 13.85 1338 15.53 6730 15.69 15.48 -.08 -4.5 TwoHrIn pfC N TWOpC 25.38 23.26 23 24.98 375 24.98 24.80 +.03 -.4 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 3 17.22 32 17.51 17.00 +.17 -5.0 2U Q TWOU 98.58 47.50 366 83.20 2266 84.03 79.01 +4.14 +29.0 TylerTech N TYL 57 248.25 167.50 136 242.15 536 242.59 232.64 +7.64 +36.8 TymeTch n Q TYME 9.50 2.01 90 2.33 740 2.40 2.15 -.01 -63.5 Tyson N TSN 1.20 1.9 11 84.65 56.79 2955 63.12 17608 63.60 61.67 +.72 -22.1U -: US AutoPts Q PRTS 3 3.14 1.08 109 1.50 1420 1.55 1.26 +.24 -40.5 US Concrte Q USCR 86.35 44.00 292 48.70 1430 52.65 48.10 -2.95 -41.8 US Gld rs Q USAU .21e 3.27 1.05 119 1.12 407 1.25 1.10 -.06 -31.3 UBS 3xLCr N WTIU 41.02 11.75 42 33.97 151 35.00 29.24 +4.72 +44.3 UBS 3xInvC N WTID 35.26 6.75 53 7.43 98 8.75 7.20 -1.32 -51.4 VelDlyIn n N EXIV 61.00 26.21 4 36.03 100 36.55 34.15 +2.78 -25.6 VelLngVS n N EVIX 20.76 8.27 8.79 0 8.79 8.79 -.89 -26.7sUBS FILCG N FBGX 284.26 161.21 2 287.11 11 287.11 279.66 +6.18 +26.4 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 0 89.15 3 90.34 89.15 -.41 +4.3 UBS Grp N UBS .69e 4.4 20.89 14.89 985 15.59 8936 15.86 15.46 +.12 -15.2 UDR N UDR 1.29 3.2 25 40.33 32.88 792 39.72 4174 39.98 39.04 -.11 +3.1 UFP Tch Q UFPT 27 37.05 25.88 5 36.35 33 36.85 34.80 +1.35 +30.8 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 795 54.48 4071 55.77 54.38 -.99 +16.0 UMB Fn Q UMBF 1.16 1.5 19 82.14 62.27 132 75.56 723 77.43 75.38 -.48 +5.1sUMH Prop N UMH .72 4.5 31 16.69 11.38 106 16.12 610 16.69 16.09 -.31 +8.2 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.50 18 26.70 26.30 -.05 -3.0 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 2 25.70 6 25.76 25.65 +.04 -5.4 UQM Tech A UQM 1.79 .74 108 1.15 285 1.19 1.08 +.04 -17.3sUSEcology Q ECOL .72 1.0 41 73.10 44.50 58 72.60 528 73.15 70.50 +1.70 +42.4 US FdsHl n N USFD 22 40.92 25.43 6530 33.64 19725 34.28 33.49 -.22 +5.4 USGlobInv Q GROW .03 1.8 7.49 1.25 26 1.63 255 1.70 1.52 +.08 -58.2sUSPhysTh N USPH .92 .8 61 118.75 56.50 42 118.55 331 120.75 113.15 +4.30 +64.2 US Silica N SLCA .25 1.1 29 38.70 22.10 1646 22.64 11598 23.43 22.11 -.71 -30.5 USA Cmp N USAC 2.10 11.8 19.33 14.55 4267 17.75 5368 17.89 17.32 +.47 +7.3 USA Tc pf Q USATP 27.82 20.75 1 25.05 3 25.98 25.05 -.85 -.4sUSA Tech h Q USAT 16.65 5.01 383 15.55 2285 16.65 15.10 -.90 +59.5 USA Trk Q USAK 29.15 8.95 60 20.92 380 21.31 20.30 +.36 +15.4 Usaa USA Vl N ULVM 55.24 48.81 3 53.62 25 53.78 53.31 +.53 +3.1sUsaa SCVal N USVM 57.06 47.00 2 57.02 24 57.06 56.21 +1.01 +12.4 USAA IntlVl N UIVM 55.54 46.76 1 48.13 158 48.24 47.57 +.62 -6.4 Usaa EMVl N UEVM 56.13 43.69 1 45.45 18 45.45 44.52 +.95 -11.5 Usaa STrBd N USTB 54.88 49.34 4 49.55 12 49.67 49.55 +.01 -1.1 Usaa IntBd N UITB 50.30 48.09 1 48.78 12 48.95 48.70 +.06 -2.8 USANA s N USNA 31 137.95 55.50 78 132.65 565 133.33 128.65 +3.15 +79.1 USCF Oil n N USOU 80.79 22.66 7 66.35 35 68.05 57.12 +9.20 +54.3 USCF ShOil N USOD 26.29 4.69 22 5.31 69 6.10 5.10 -.83 -53.1sUSCF shpei N BUY 28.76 23.45 28.60 4 28.76 28.37 +.72 +12.9 USCF shpen N BUYN 28.15 23.45 27.25 +5.2 USD Ptrs N USDP 1.42f 14.2 12.00 9.00 283 10.00 819 10.19 9.95 +.05 -11.1 USG N USG 24 43.47 25.85 427 43.19 2758 43.20 43.03 +.10 +12.0 UTStarcm Q UTSI 25 6.51 2.00 10 3.78 133 3.85 3.63 +.07 -32.9 Ubiquiti Q UBNT .17 .2 22 89.99 47.78 653 83.06 1775 86.86 81.26 +1.03 +17.0 UltaBeauty Q ULTA 25 261.40 187.96 719 241.67 3970 243.82 233.17 +6.63 +8.1sUltimSoft Q ULTI 297.93 181.59 184 300.25 1040 300.42 288.02 +10.43 +37.6 UltraClean Q UCTT 6 34.59 12.75 414 14.03 2651 14.43 13.50 +.35 -39.2 UltPetro n Q UPL 10.18 .92 2337 1.24 15933 1.28 .98 +.19 -86.3 Ultragenyx Q RARE 87.33 41.67 358 75.97 2618 82.53 74.75 -2.13 +63.8 Ultralife Q ULBI 24 10.95 5.80 100 8.55 253 9.57 8.30 -1.05 +30.5tUltrapar N UGP .55e 5.3 26.48 10.24 906 10.33 3572 10.92 10.02 -.70 -54.6 Umpqua Q UMPQ .80 3.7 16 24.89 16.77 814 21.61 6487 22.00 21.31 +.21 +3.9 UndrArm s N UAA 37 24.70 11.40 2586 21.50 15369 22.08 20.57 +1.01 +49.0 UnAr C wi N UA 22.68 10.36 2173 19.71 9772 20.24 18.93 +.79 +48.0 UniQure Q QURE 40.99 7.52 160 39.41 841 39.73 35.98 +3.00 +101.2 UnicoA Q UNAM 11.30 6.80 1 7.20 101 7.20 7.00 +.05 -15.8 Unifi N UFI 16 39.21 28.97 56 32.77 267 33.28 32.41 -.14 -8.6 UniFirst N UNF .45f .2 23 193.05 136.40 59 182.35 263 188.20 181.65 -2.70 +10.6 UnilevNV N UN 1.43e 2.5 61.62 51.56 1107 57.70 6754 57.84 56.90 +.98 +2.5 Unilever N UL 1.48e 2.6 60.13 50.74 543 57.05 2908 57.29 56.53 +.70 +3.1sUnionAc un N LTN/U 10.45 10.00 10.42 109 10.45 10.35 +.02 +3.8 UnionBkVA Q UBSH .92f 2.2 24 42.74 30.45 165 42.09 1047 42.64 40.97 +.69 +16.4 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.25 2 52.75 15 53.00 51.71 +.15 -.4sUnionPac N UNP 3.20f 2.1 10 151.97 103.37 2807 150.13 15238 151.97 149.57 +.67 +12.0 UniqueF n A UFAB .60 7.1 10 9.70 7.05 7 8.45 41 8.66 8.32 -.05 +13.9 Unisys N UIS 16.35 6.90 365 15.95 2249 16.00 15.20 +.60 +95.7 Unit N UNT 15 28.68 15.29 183 27.48 1554 28.07 26.21 +1.16 +24.9 UnBnOH Q UBCP .52 3.9 19 14.00 11.60 5 13.40 14 13.65 13.06 +.20 +1.1 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 1 23.35 2 23.35 23.05 +.35 +5.2sUBSI Q UBSI 1.36 3.4 24 39.95 31.70 214 39.50 1305 39.95 38.95 +.20 +13.7 UtdCmtyBc Q UCBA .40 1.5 28.85 18.55 2 27.50 12 27.85 27.30 -.25 +33.8 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 322 30.53 1702 31.71 30.52 -.58 +8.5 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.63 229 10.40 729 10.57 10.34 -.03 +13.9sUtdContl N UAL 13 86.60 56.51 2389 85.14 16887 86.60 82.13 +3.13 +26.3 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 145 17.97 466 18.09 17.53 +.27 +1.9 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 30 50.92 288 52.27 49.64 +.36 +11.7 UtdInsur Q UIHC .24 1.2 22.23 13.60 41 20.72 261 21.38 20.52 -.32 +20.1 UtdMicro N UMC .09e 3.2 3.14 2.29 307 2.79 2301 2.87 2.78 +.06 +16.7 UtdNtrlF Q UNFI 10 52.69 31.84 307 35.10 2354 35.34 34.38 +.26 -28.8 UPS B N UPS 3.64 3.0 21 135.53 101.45 1970 122.74 11139 123.22 121.14 +.94 +3.0 UtdRentals N URI 8 190.74 106.52 533 156.17 4261 159.57 150.56 +5.66 -9.2 USecBcCA Q UBFO .36 3.3 24 11.65 8.55 26 11.05 48 11.10 10.65 +.25 +.5 USNatGas N UNL 10.28 8.54 0 9.50 4 9.60 9.50 -.09 +3.5 US12MoOil N USL 25.74 16.75 78 25.05 109 25.31 23.84 +1.17 +19.7 USAntimny A UAMY .79 .20 25 .55 327 .61 .51 -.03 +71.9 US Bancrp N USB 1.20 2.2 14 58.50 48.49 4568 54.01 23511 54.51 53.25 +.72 +.8 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 922.00 3 922.00 920.17 +3.00 +3.8 US Bcp pfH N USBpH .89e 3.8 24.22 21.61 70 23.39 239 23.82 23.35 -.40 +3.6 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 53 28.00 339 28.05 27.93 +.01 -.8 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 8 25.33 150 25.33 25.12 +.18 +.2 US Brent N BNO 22.42 13.46 138 21.22 502 21.43 20.17 +1.11 +17.2sUS Cellular N USM 58 45.00 32.06 75 43.73 588 45.00 43.25 -.89 +16.2 US Cellu60 N UZA 1.74 6.8 26.20 23.80 5 25.54 56 25.55 25.44 +.10 +1.2 US Cellu 63 N UZB 1.81 6.9 26.87 24.46 11 26.05 53 26.07 25.85 +.19 +1.3 US Cell64 N UZC 1.81 6.8 27.40 24.55 11 26.64 112 26.64 26.17 +.46 +2.8 USCmdtyFd N USCI 45.44 39.38 43 41.72 271 41.94 41.07 +.20 -1.9 USDslHtOil N UHN 21.76 14.76 2 20.87 14 21.00 19.73 +.79 +7.9 US Engy rs Q USEG 1.96 .71 133 .93 4160 1.14 .81 +.07 -38.0 US GasFd N UGA 36.45 25.80 11 33.95 70 34.15 32.39 +1.65 +6.6 USCoppFd N CPER 21.26 16.20 7 17.03 22 17.15 16.76 +.21 -19.1 USAgriFd N USAG 18.21 15.55 15.82 2 16.30 15.82 -.11 -4.2 USLime Q USLM .54 .7 23 101.40 70.56 2 76.80 12 78.74 75.37 +1.23 -.4 US NGas rs N UNG 27.92 20.40 1551 23.88 7030 24.40 23.87 -.30 US OilFd N USO 15.25 9.34 14303 14.43 74377 14.58 13.66 +.74 +20.1 US ShrtOil N DNO 73.75 43.86 2 45.99 20 48.30 45.67 -2.52 -19.0 USSteel N X .20 .6 18 47.64 23.16 4394 30.95 28847 31.59 30.21 +.88 -12.0 UtdTech N UTX 2.80 2.1 23 139.24 109.10 2880 133.36 18139 136.47 132.20 -1.08 +4.5 UtdTherap Q UTHR 7 152.55 100.57 382 123.92 2001 129.27 123.35 -1.69 -16.2 UtdGrdian Q UG 1.50e 8.0 28 21.33 15.00 3 18.70 9 18.80 18.40 +.05 +1.1sUtdhlthGp N UNH 3.60 1.4 23 264.30 186.00 2239 264.28 10459 264.78 259.56 +1.95 +19.9 UnitGrp Q UNIT 2.40 11.7 53 23.42 13.81 873 20.58 8695 21.23 20.00 +.61 +15.7 UNITIL N UTL 1.46 2.8 27 53.07 40.92 84 51.74 203 51.98 49.69 +.99 +13.4 UnityBcp Q UNTY .28 1.1 16 25.50 16.15 11 24.60 47 24.75 24.20 +.35 +24.6 UnityBio n Q UBX 20.48 12.75 66 17.90 306 17.99 15.95 +2.06 +7.5 Univar n N UNVR 53 31.95 25.54 426 28.35 5208 28.88 27.54 +.91 -8.4 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 186 59.90 845 60.80 59.30 +.20 +14.1 UnivDisp Q OLED .24 .2 74 209.00 78.75 645 122.00 3689 123.15 115.21 +6.35 -29.3 UnvElc Q UEIC 15 67.44 26.97 81 42.75 397 43.70 41.90 +.65 -9.5 UnivFor s Q UFPI .35e .9 16 39.58 26.28 215 37.06 927 38.15 36.63 -.01 -1.5 UnvHR N UHT 2.64 3.5 44 78.61 53.00 22 74.51 149 75.47 72.69 +.68 -.8sUnivHlthS N UHS .40 .3 16 129.32 95.26 397 128.10 2718 129.32 126.79 +.30 +13.0 Univ Insur N UVE .64a 1.4 15 45.90 15.08 195 45.40 937 45.45 44.30 +.85 +66.0sUnvLogist Q ULH .42 1.2 27 37.25 14.05 92 36.50 349 37.25 35.75 +1.00 +53.7 UnvSecInst A UUU 3.50 1.05 5 1.45 162 1.60 1.40 -14.7 UnvStainls Q USAP 66 31.20 17.30 45 29.00 278 29.38 27.58 +1.66 +35.4 UnivTInst N UTI .08 2.9 3.75 2.21 16 2.80 126 2.83 2.53 +.26 +16.7 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 46 28.50 331 29.05 28.30 -.10 +1.6 UnumGrp N UNM 1.04f 2.9 1 58.73 34.57 1631 35.56 7196 36.62 35.07 -.44 -35.2 UnumTh n Q UMRX 17.66 10.15 283 14.90 2695 15.29 13.55 +1.20 +34.1 UplandSoft Q UPLD 37.44 18.52 108 35.05 442 35.50 34.02 +.47 +61.8 Ur-Energy A URG 76 .91 .50 2232 .76 10541 .78 .69 +.04 +11.1 UraniumEn A UEC 2.00 .96 620 1.63 2928 1.71 1.60 +.02 -7.9 UrbnEdg n N UE .88 3.8 27 26.19 19.51 482 23.21 2892 23.37 23.08 +.20 -8.9 UrbanOne Q UONE 4.85 1.25 1 2.40 15 2.55 2.25 +.05 +29.7 UrbanOnD Q UONEK 2.40 1.35 28 2.15 85 2.25 2.05 +.10 +22.9sUrbanOut Q URBN 23 52.50 18.72 3290 45.60 31949 52.50 44.91 -1.02 +30.1 UrogenP n Q URGN 69.57 17.10 46 44.29 321 44.70 42.07 +1.30 +19.0 UrstdBid N UBP 1.06f 5.7 37 18.92 15.36 3 18.45 10 18.50 18.08 +.36 +8.8 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 45 23.11 311 23.15 22.62 +.41 +6.3 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.12 4 25.12 25.06 -.02 -4.5 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 1 24.90 8 24.90 24.66 +.09 -4.8 UtahMed Q UTMD 1.08 1.2 117.65 69.80 11 88.15 68 89.90 85.40 +1.35 +8.3 Uxin Ltd n Q UXIN 10.49 5.08 651 6.19 10570 7.07 5.13 +.93 -36.0V -:VBI Vac n Q VBIV 5.10 1.78 47 1.95 512 2.03 1.85 +.07 -54.3 VEON Q VEON .29e 10.6 4.47 2.20 1723 2.74 11165 2.86 2.72 -.04 -28.6 VF Corp N VFC 1.84 2.0 48 97.00 61.56 1887 91.77 9727 93.58 91.00 +.14 +24.0 VICI Pr n N VICI .64 3.1 21.33 17.58 956 20.70 5899 20.82 20.30 +.03 -.9 VOC EnTr N VOC .47e 8.5 12 6.66 3.15 39 5.56 150 5.88 5.43 -.04 -6.1 VOXX Intl Q VOXX 5 8.85 4.64 39 5.60 183 5.70 5.35 +.25 tVSE Corp s Q VSEC .32f .8 14 59.90 38.30 14 38.59 82 40.75 38.30 -.04 -20.3 VaalcoE N EGY 3.38 .68 616 2.36 2987 2.39 2.20 -.04 +238.6tVaccinex n Q VCNX 12.00 10.28 20 10.38 127 11.60 10.20 -1.12 -8.8 VailRsrt N MTN 5.88 2.0 30 298.00 200.68 118 295.36 978 297.42 289.63 +.53 +39.0 Vale SA N VALE .29e 2.2 13 15.24 9.53 11953 13.22 71644 13.30 12.79 +.22 +8.1tValerits hn Q VLRX 6.79 1.16 206 1.24 2018 1.45 1.16 -.19 -56.5 ValeroE N VLO 3.20 2.7 32 126.98 64.45 3448 120.55 12540 121.60 111.04 +9.55 +31.2 ValeroEPt N VLP 2.20f 5.7 14 48.66 33.25 109 38.50 734 40.75 38.00 -2.02 -13.5 Valhi N VHI .08 2.1 35 9.24 2.13 61 3.86 373 4.01 3.79 +.03 -37.4 Validus pfA N VRpA 26.32 24.12 13 25.60 44 25.69 25.50 -.02 -1.2 Validus pfB N VRpB 26.23 24.15 5 25.50 29 25.55 25.43 +.07 -.5 VlyNBcp N VLY .44 3.7 21 13.38 10.61 1137 11.98 5469 12.25 11.87 +.03 +6.8 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 11 26.65 36 26.66 26.45 +.10 -4.0 VlyBcp pfB N VLYpB 28.11 24.99 3 25.96 15 25.96 25.76 +.18 -1.9 Valmont N VMI 1.50 1.1 22 176.35 135.35 57 140.05 357 142.10 138.25 +.15 -15.6 ValueLine Q VALU .76 3.3 22 26.94 13.26 1 23.29 9 24.93 23.00 -.73 +20.4 Valvoline n N VVV .30 1.4 25.63 19.86 1002 21.63 4409 22.14 21.51 -.31 -13.7 VanEMGold N OUNZ 13.44 11.53 45 11.85 141 11.98 11.65 +.21 -7.8 VanEGold N GDX .06e .3 25.58 18.15 72665 18.95 245214 19.22 18.35 +.23 -18.5 VnE LgFl n N LFEQ 28.49 24.56 11 27.89 56 27.90 27.69 +.10 +6.0 VanE Grn n N GRNB 27.50 24.66 7 25.97 13 26.00 25.77 +.33 -3.8 VnEkSteel N SLX .40e .9 51.92 39.22 32 44.36 325 44.46 43.30 +.87 -3.2 VnEkHiIn rs N YMLP 25.49 20.51 9 22.55 54 22.95 22.53 -.04 -3.4 VanE Env N EVX .53e .6 98.45 77.87 96.18 2 96.81 96.18 +.23 +10.7 VanE EMHi N HYEM 1.57 7.0 24.95 22.08 92 22.43 832 22.55 22.30 +.04 -8.4sVanEHiYM N HYD 1.45 4.6 31.51 30.60 456 31.53 1844 31.53 31.43 +.09 +1.1 VanE ChiBd N CBON .68e 24.34 22.06 0 22.46 2 22.46 22.21 +.01 -1.1 VnEkShHY N SHYD .81 3.3 25.30 24.04 17 24.54 106 24.58 24.44 +.06 +1.4tVnEkRus N RSX .01e .1 24.33 19.39 10288 19.92 40731 20.15 19.39 +.08 -6.1 VanE BDC N BIZD 1.47e 8.5 17.86 15.39 58 17.23 363 17.29 17.11 +.08 +3.8 VEckPfSec N PFXF 1.24e 6.3 20.20 18.60 88 19.67 603 19.69 19.48 +.15 +.1 VanE FallA N ANGL 1.63e 4.6 30.39 28.56 134 29.04 684 29.06 28.95 +.10 -3.0 VanE IntHY N IHY 1.26 5.2 26.20 23.90 27 24.23 148 24.28 24.05 +.10 -5.5 VanE Reit N MORT 2.36e 7.8 25.30 21.20 14 24.28 137 24.46 24.23 +.05 +.9 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 13 25.38 59 25.38 25.30 +.05 -4.7 VanE EmM N EMAG .92 4.5 22.45 19.99 1 20.28 2 20.41 20.21 +.28 -7.1 VanE IGFlt N FLTR .15e .6 25.41 25.15 106 25.32 376 25.34 25.31 +.2 VanE EMBd N EMLC .98 5.9 19.91 16.27 6112 16.54 16956 16.56 16.35 +.09 -12.9 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 4 60.34 17 60.55 58.82 +1.66 -1.3 VEckMun N PRB .15e .6 24.68 24.08 24.32 4 24.41 24.30 +.03 +.1 VnEkSMu N SMB .20 1.2 17.66 17.05 12 17.27 89 17.32 17.27 -.04 +.2 VanE LgMu N MLN .62 3.1 20.43 19.41 21 19.75 60 19.80 19.72 +.02 -2.9 VanEIntMu N ITM .54 2.3 24.33 23.25 111 23.62 823 23.69 23.58 +.01 -1.9 VnEkHiInInf N YMLI 1.20 8.6 14.90 11.07 2 13.95 20 14.08 13.84 +.16 +3.8 VanE GenDr N GNRX 26.68 21.08 1 26.02 4 26.19 25.44 +1.03 +7.1sVanE OilR N CRAK 34.79 24.13 6 35.14 63 35.33 33.61 +1.63 +14.5 V IntMoat N MOTI 36.88 31.74 17 32.84 47 32.99 32.41 +.38 -3.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 52.01 4 52.61 51.96 -.06 +6.0 VanEChAMC N CNXT 37.10 25.29 3 26.06 20 26.23 25.47 +.21 -24.7sVanE Israel N ISRA .44e 1.3 33.23 27.97 4 33.42 22 33.42 32.70 +1.08 +10.0 VanEWMoat N MOAT .41e .9 46.20 38.21 96 45.99 569 46.19 45.72 +.10 +8.3 VanE UncOG N FRAK .06e .4 18.24 12.59 9 16.53 41 16.68 16.00 +.48 +5.6 VnEkSemi N SMH .58e .5 114.55 84.48 4139 106.94 22094 106.94 101.63 +4.11 +9.3sVnEkRtl] N RTH 1.39e 1.3 110.04 77.47 20 109.44 144 110.04 107.98 +1.65 +19.8 VanE GenD Q GNRX 64.65 53.83 7 63.48 71 64.45 63.33 +.11 +7.0 VanE Agri N MOO 1.10e 1.7 65.86 55.42 30 64.17 116 64.21 63.38 +.81 +4.2 VEckOilSvc N OIH .47e 1.9 29.87 21.73 4404 25.11 21081 25.29 24.00 +1.09 -3.6 VanE VecBi Q BBH 136.83 111.36 6 130.81 49 131.56 129.22 +1.41 +5.0 VnEkRusSC N RSXJ .81e 2.5 44.21 31.35 21 31.84 41 32.25 31.48 -.16 -22.3 VEckVcREr N REMX .50a 2.5 32.97 19.26 55 20.10 661 20.18 19.67 +.44 -33.2 VEckChina N PEK 1.41e 1.3 54.26 36.78 3 38.68 21 38.68 37.57 +.57 -19.9 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 15 49.53 178 49.96 48.94 +.06 -27.0 VanE Egyp N EGPT 40.97 26.30 3 32.78 38 33.01 32.33 +.41 +.2 VEckPoland N PLND .29e 1.7 21.80 15.47 1 17.37 6 17.39 16.56 +.87 -12.1 VanE JrGld N GDXJ 37.76 26.78 24722 28.21 95370 28.55 26.95 +.72 -17.3 VanE Coal N KOL .13 .8 18.49 14.26 17 15.71 413 15.93 15.60 +.17 -2.0 VnEk Viet N VNM .32e 1.9 20.50 14.03 153 16.62 740 16.68 16.10 +.22 -7.0tVanEBrzSC N BRF 26.12 17.08 12 17.16 82 18.30 17.04 -1.09 -26.8 VanEIndo N IDX .25e 1.2 26.90 19.96 5 21.65 74 21.68 20.95 +.89 -12.8 VanENatRs N HAP .64e 1.7 39.67 33.38 6 36.88 29 36.88 36.28 +.66 -.6 VanE VAfr N AFK .53e 2.4 27.39 21.45 4 22.45 21 22.68 21.74 +.69 -9.7 VanE Gam N BJK 1.07e 2.5 50.35 39.66 3 42.70 16 42.78 42.01 +.84 -8.5 VandaPhm Q VNDA 23.35 11.90 549 21.30 2237 22.10 20.36 -.55 +40.1 VangLTBd N BLV 3.92e 4.1 95.98 86.51 76 89.78 421 89.78 89.29 +.60 -5.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 423 81.45 2170 81.49 81.26 +.26 -2.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 753 78.30 4589 78.36 78.25 +.06 -1.0 VangTotBd N BND 2.06e 2.3 82.71 78.30 1845 79.51 9675 79.52 79.35 +.15 -2.5 VangExDur N EDV 4.81e 3.1 123.85 107.64 278 115.45 743 115.89 114.29 +1.26 -4.6sVangMegG N MGK 1.33e 1.1 125.59 100.95 87 125.65 480 125.69 123.82 +1.64 +12.9 VangMegV N MGV 1.53e 1.9 81.59 69.09 44 79.49 367 79.74 79.05 +.28 +4.0 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 461 87.44 2925 87.90 86.96 +.11 +2.1 VangIntHi Q VYMI 2.17e 3.5 72.32 60.91 42 62.82 312 62.97 62.25 +.64 -6.2 VangIntDiv Q VIGI 1.15e 1.7 70.39 62.15 41 65.75 249 65.91 64.48 +1.37 -.8 VangEMGv Q VWOB 2.82 3.7 81.69 74.49 70 75.60 325 75.77 75.24 +.17 -5.8sVangEMI N VXF 1.13e .9 123.89 99.41 378 124.07 1361 124.20 121.66 +2.17 +11.0sVangGrth N VUG 1.38e .9 157.81 127.70 466 158.33 2721 158.38 155.77 +2.34 +12.6sVangLgCp N VV 1.84e 1.4 132.11 111.05 181 132.23 773 132.29 131.06 +1.19 +7.9sVangMidC N VO 1.76e 1.1 164.62 140.54 176 164.90 1369 164.98 162.90 +2.13 +6.5sVangSmCp N VB 1.63e 1.0 164.29 131.26 1018 164.41 3424 164.53 161.37 +2.77 +11.2sVangSCG N VBK 1.19e .6 186.54 141.75 163 186.96 599 187.17 181.91 +4.55 +16.2sVangSCV N VBR 1.96e 1.4 143.06 118.63 159 142.40 917 143.06 140.91 +1.48 +7.2sVangTSM N VTI 2.17e 1.5 148.51 123.79 1713 148.68 12084 148.76 147.16 +1.51 +8.3 VangValu N VTV 2.05e 1.9 113.46 96.02 895 110.33 4285 110.71 109.71 +.44 +3.8sVangSP500 N VOO 3.81e 1.4 263.97 222.12 2329 264.20 9521 264.29 261.90 +2.34 +7.7 VangMCVal N VOE 1.76e 1.5 117.97 101.45 141 114.56 813 115.18 113.96 +.78 +2.7sVangMCGr N VOT .82e .6 140.75 115.95 96 141.77 467 141.84 138.97 +2.68 +11.0 VangREIT N VNQ 3.08e 3.7 86.14 72.05 3896 83.42 17158 84.55 82.80 -.64 +.5 VangDivAp N VIG 1.82e 1.7 108.99 91.60 476 108.77 2352 108.90 108.17 +.75 +6.6 V exUSRE Q VNQI 2.86e 5.0 65.20 55.74 370 57.70 2197 57.78 57.02 +.82 -4.6 VangAllWld N VSS 2.83e 2.5 127.14 109.90 144 114.13 775 114.22 111.90 +2.22 -4.3 VangTotW A VT 1.53e 2.0 78.12 68.18 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.25 1651 52.11 9234 52.21 51.39 +.87 -4.8 VangEmg N VWO 1.10e 2.6 50.99 40.33 10948 42.18 57033 42.28 41.31 +.84 -8.1 VangPacif N VPL 1.37e 2.0 77.96 66.86 79 69.36 658 69.52 68.83 +.51 -4.9 VangEur N VGK 1.71e 3.0 63.60 54.26 2232 56.65 11860 56.72 55.61 +1.32 -4.2 VangTEBd N VTEB .28e 52.07 50.36 541 51.02 1912 51.06 50.97 +.01 -1.3sVang500Gr N VOOG 1.62e 1.0 155.20 124.00 37 155.66 249 155.70 153.62 +1.86 +13.7 Van500Val N VOOV 2.01e 1.8 116.72 99.89 12 111.78 85 112.30 111.23 +.48 +1.6sVanSC600V N VIOV 1.66e 1.1 149.89 114.52 8 149.23 59 149.89 146.80 +2.47 +12.8sVanSC600G N VIOG 1.13e .6 176.87 128.05 17 177.01 109 177.28 172.91 +3.30 +21.3sVangSC600 N VIOO 1.19e .7 163.80 121.82 25 163.61 139 163.84 160.36 +2.73 +17.4sVanMC400V N IVOV 1.50e 1.2 130.52 109.33 9 130.18 49 130.52 128.79 +1.76 +6.9sVanMC400G N IVOG 1.16e .8 145.07 118.23 6 144.98 62 145.07 143.31 +1.64 +8.9sVanMC400 N IVOO 1.57e 1.1 137.61 113.66 13 137.35 82 137.61 135.75 +1.66 +7.4 VanShTTr Q VGSH 1.06a 1.8 60.93 59.69 165 59.91 1296 59.92 59.86 +.03 -.6 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1107 78.39 5577 78.50 78.36 +.03 -1.1 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.88 17 82.12 81.78 +.04 -3.7sVangR3K Q VTHR 2.17e 1.6 132.53 110.92 12 132.82 24 132.82 131.34 +1.47 +8.1sVanR2KGr Q VTWG .82e .5 157.09 118.08 8 157.40 41 157.50 153.30 +3.90 +16.2sVanR2KV Q VTWV 1.88e 1.6 119.49 97.65 3 118.92 20 119.49 117.46 +1.46 +8.5sVangR2K Q VTWO 1.50e 1.1 137.83 107.80 26 137.89 217 138.04 135.08 +2.59 +12.8sVanR1KGr Q VONG 1.65e 1.1 156.47 123.04 37 156.98 184 157.00 154.52 +2.31 +13.7 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 93 62.78 610 62.82 62.68 +.16 -1.8 VanR1KV Q VONV 2.49e 2.2 114.79 99.80 33 110.92 154 111.31 110.32 +.64 +2.2sVangR1K Q VONE 2.28e 1.7 132.09 110.94 13 132.26 82 132.34 131.00 +1.31 +8.0 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 396 51.47 1757 51.48 51.38 +.10 -1.8 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 157 89.48 998 89.73 89.00 +.26 -6.5 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 422 75.14 602 75.14 74.46 +.74 -3.7 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 1367 84.42 6287 84.48 84.19 +.17 -3.4 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 591 49.01 2054 49.01 48.90 +.12 +.4 VangFTSE N VEA 1.10e 2.6 47.89 41.57 6412 43.05 32450 43.12 42.48 +.67 -4.0 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 836 54.74 4505 54.83 54.73 -.01 +.7 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.25 592 54.21 2977 54.29 53.42 +.90 -4.6sVangCnD N VCR 2.03e 1.1 179.01 138.69 59 178.32 349 179.01 175.62 +3.08 +14.3 VangCnS N VDC 3.69e 2.6 151.29 126.78 71 140.66 442 143.40 140.32 -2.14 -3.7 VangEngy N VDE 2.37e 2.3 109.79 83.80 169 103.28 1008 103.89 100.14 +3.05 +4.4 VangFncl N VFH .90e 1.3 75.48 59.92 236 71.42 1594 72.15 71.14 +.19 +2.0sVanHC Etf N VHT 1.96e 1.1 174.51 144.43 98 174.73 2266 174.76 173.03 +1.79 +13.4 VangIndl N VIS 2.25e 1.5 151.28 125.65 60 145.36 497 146.74 144.48 +.90 +2.1sVangInfT N VGT 1.61e .8 196.48 144.98 367 197.83 1770 197.87 192.65 +4.09 +20.1 VangMat N VAW 2.12e 1.6 144.65 120.57 89 133.83 492 134.34 131.88 +1.70 -2.1 VangUtil N VPU 3.41e 2.8 125.54 104.82 190 119.93 677 121.77 118.91 -1.60 +2.9 VangTel N VOX 3.14e 3.6 95.57 81.62 79 87.15 307 87.16 85.67 +1.09 -4.4 VantEng n Q VEAC 9.98 9.62 7 9.96 75 9.98 9.95 +.01 +2.5sVantEn un Q VEACU 10.52 9.97 10.52 3 10.52 10.51 +.06 +3.2 VarexImag Q VREX 43.76 27.31 172 31.14 1303 31.28 29.85 +1.41 -22.5 VarianMed N VAR 86 130.29 98.34 252 112.46 2281 113.35 111.00 +1.25 +1.2 Varonis Q VRNS 83.10 37.60 287 72.15 1306 72.65 68.45 +3.00 +48.6tVascuBio Q VBLT 9.05 1.55 26 1.60 502 1.70 1.55 -.05 -77.5 Vaxart rs Q VXRT 11.88 2.76 13 3.16 35 3.25 3.01 +.16 -49.2sVectoIQ n Q VTIQ 9.64 9.51 5 9.58 297 9.64 9.52 +.02 VectoIQ un Q VTIQU 10.15 9.97 10.10 1 10.15 10.10 +.04 +1.0tVectorGp N VGR 1.60b 10.1 23 23.14 15.96 1722 15.82 5799 16.82 15.74 -.88 -29.3 Vectren N VVC 1.80 2.5 28 71.74 58.00 159 71.50 1516 71.60 71.18 +10.0 Vectrus N VEC 15 41.48 26.62 49 32.29 251 34.45 32.18 -1.81 +4.7 VedantaLtd N VEDL 1.20e 9.4 21.99 11.58 1672 12.76 3819 12.78 11.98 +.49 -38.7tVeecoInst Q VECO 22.35 10.00 816 10.85 4372 11.15 10.00 -26.9sVeevaSys N VEEV 90.73 52.17 4413 100.64 9848 101.10 84.44 +15.92 +82.1 VenatorM n N VNTR 26.90 11.04 569 11.89 2079 12.22 11.45 +.14 -46.2 Ventas N VTR 3.16 5.4 16 69.92 46.55 2266 58.72 9580 59.98 58.22 -.95 -2.1 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.25 19 25.25 25.08 +.16 +.3 VBradley Q VRA 44 15.47 6.99 198 14.99 1104 15.45 14.02 +.75 +23.1sVeracyte Q VCYT 12.21 5.23 382 12.31 1200 12.39 11.52 +.63 +88.5sVerastem Q VSTM 9.38 2.77 2675 9.38 12969 9.59 8.10 +1.10 +205.5 Vereit N VER .55 7.0 8.75 6.52 4102 7.83 36433 8.00 7.74 -.13 +.5 Vereit pf N VERpF 1.68 6.6 26.10 24.43 40 25.40 171 25.40 25.28 +.10 -.7 Vericel Q VCEL 14.75 3.30 642 12.50 2448 12.55 10.80 +1.40 +129.4sVerintSys Q VRNT 49.30 37.10 185 49.25 1023 49.30 46.95 +1.70 +17.7 Verisign Q VRSN 41 159.11 97.96 475 156.08 3370 156.71 149.87 +5.33 +36.4sVerisk Q VRSK 41 118.21 78.97 452 117.94 2372 118.29 117.06 +.52 +22.9 Veritex Q VBTX 23 33.08 23.84 110 31.09 667 31.31 30.21 +.46 +12.7 Veritiv N VRTV 51.00 20.35 51 48.35 467 49.00 46.86 +.45 +67.3 Veritone n Q VERI 74.92 8.20 129 10.49 934 11.95 10.29 -.89 -54.8 VerizonCm N VZ 2.36 4.3 7 55.21 43.97 8416 54.78 55758 55.08 53.94 -.01 +3.5 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 28 25.70 113 25.79 25.62 +.03 -2.6 VermilnE g N VET 2.03 40.59 30.18 85 32.12 728 32.44 30.22 +1.44 -11.6 Vermillion Q VRML 2.10 .47 182 .62 737 .65 .51 +.08 -67.9 VeronaPh n Q VRNA 25.55 10.44 1 11.67 5 12.00 11.57 -.13 -1.7 Verrica n Q VRCA 23.29 13.23 31 17.59 300 18.58 15.97 +.74 +.5 Versartis Q VSAR 22.10 1.35 181 1.80 739 1.90 1.70 -18.2sVerso Cp N VRS 29.60 3.84 390 29.19 2061 29.60 27.92 +1.15 +66.1 Versum N VSM .24f .6 42.74 33.06 239 38.62 1872 38.87 37.36 +1.10 +2.0 VertexEn Q VTNR 1.50 .65 61 1.23 306 1.36 1.21 -.03 +29.5 VertxPh Q VRTX 183.39 136.50 903 176.84 4557 178.43 173.62 +.76 +18.0 Veru Inc Q VERU 3.00 .90 67 2.03 238 2.10 2.02 -.05 +78.1 ViaSat Q VSAT 80.26 58.96 307 63.29 1918 64.25 62.12 -.59 -15.4 ViacomA Q VIA .80 2.2 8 40.64 28.20 28 35.90 199 37.55 35.55 +.20 +2.9 ViacomB Q VIAB .80 2.6 6 35.55 22.13 3055 30.98 12671 32.49 30.63 +.26 +.6sViadCorp N VVI .40 .6 31 62.30 49.20 36 61.95 279 62.30 60.45 +1.20 +11.8sViavi Q VIAV 34 11.48 8.34 2029 11.47 10854 11.51 10.91 +.44 +31.2 Vical rs Q VICL 3.70 1.02 99 1.33 473 1.35 1.25 +.04 -27.3 Vicon A VII .76 .17 .21 -48.5 Vicor Q VICR 64.50 16.30 128 60.00 1237 60.80 55.75 +.55 +187.1 VicDvAcc n Q VSDA 30.34 25.49 30.34 0 +6.6sVicMultiF n Q VSMV 29.85 24.92 1 29.78 28 29.85 29.71 -.01 +8.0sVict500VW Q CFA .44e .8 52.29 43.63 22 52.02 242 52.29 51.71 +.39 +6.6sVictDisEnV Q CSF .38e .8 50.45 39.63 10 50.23 47 50.45 49.39 +.66 +11.3sVict500EV Q CFO .47e .9 52.13 43.52 57 51.98 396 52.13 51.61 +.40 +6.5 VicEM Hi n Q CEY 28.35 23.31 32 24.16 41 24.23 23.70 +.53 -7.5 VictDevVol Q CIZ .01j 39.92 32.89 9 33.98 134 34.08 33.55 +.32 -3.2 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 46 48.11 315 48.42 47.87 +.10 +3.6sVictSCVol Q CSA .16e 51.55 40.76 4 51.56 17 51.56 50.81 +1.02 +11.9 VictIntlVol Q CIL .15e 46.94 38.35 4 39.53 8 39.71 39.28 +.45 -2.8 VicEmMkt Q CEZ 31.99 26.23 9 27.51 17 27.76 27.04 +.65 -7.2 VictLCHiDv Q CDL .44e 47.44 41.97 6 46.86 86 46.96 46.58 +.15 +3.4sVictSCHiD N CSB .60e 48.80 39.24 16 48.45 52 48.80 48.12 +.46 +8.6 VictIntHiD Q CID .33e 38.00 33.04 36 33.97 44 34.10 33.67 +.14 -6.2 VictCap n Q VCTR 13.50 8.91 66 9.50 761 10.20 9.45 -.48 -18.1 ViewRay n Q VRAY 13.21 5.11 1919 9.87 7003 10.21 9.69 -.11 +6.6 VikingTh n Q VKTX 13.43 .97 2545 11.46 13820 11.90 9.90 +1.01 +182.3 VillagB&T Q VBFC 53 35.00 26.90 34.10 7 34.55 33.45 -.60 +11.3 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 19 29.26 88 29.55 28.45 -.03 +27.6sVinceHlg rs N VNCE 7 24.19 3.20 36 22.67 215 24.19 22.15 +.15 +266.2sViperEnPt Q VNOM 2.40e 6.0 45 39.59 15.89 521 39.89 3038 39.92 37.67 +1.52 +71.0tVipshop N VIPS 6 19.14 7.00 10795 6.88 49914 7.74 6.82 -.27 -41.3 VirTra n Q VTSI 7.36 4.14 14 5.00 72 5.25 4.89 +.08 -20.6 Virco Q VIRC .06 1.2 6.05 3.95 1 4.90 31 5.10 4.80 -.10 -3.0 VirnetX A VHC 8.75 2.10 151 2.95 830 3.15 2.90 -.10 -20.3 VirtuFin n Q VIRT .96 4.3 12 37.85 13.10 696 22.35 4379 22.55 21.55 +.50 +22.1 VirDynCr n N BLHY 25.65 24.24 7 24.52 49 24.75 24.33 -.12 -1.1 VirShUS n N VESH 24.93 20.86 21.36 0 21.37 21.36 -.14 -6.5 ZweigTR N ZTR .97 8.1 14.18 10.74 56 11.94 444 12.01 11.87 +.03 -10.9 VirtGblMSc N VGI 1.87 14.0 19.46 13.19 55 13.34 263 13.47 13.32 -.03 -23.8 VirtusInv Q VRTS 2.20f 1.7 16 138.03 103.81 37 128.55 196 132.35 128.10 -2.15 +11.7 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 0 109.17 0 109.17 109.17 -1.40 +8.2sVirtusa Q VRTU 57.12 33.50 138 57.57 786 57.77 53.00 +4.18 +30.6sVisa s N V .84 .6 48 143.14 102.26 5712 144.20 26750 144.38 139.80 +2.87 +26.5 VishayInt N VSH .34 1.5 26.50 16.65 947 23.15 7064 23.60 22.53 +.60 +11.6sVishayPrc N VPG 41 44.90 20.15 76 44.50 321 44.90 42.40 +2.50 +76.9 VistaGold A VGZ .92 .47 83 .53 571 .56 .50 +.01 -24.3 VistaOutd n N VSTO 23.71 12.36 359 18.01 2136 18.59 17.59 -.48 +23.6 VistaGn n Q VTGN 2.65 .69 84 1.35 544 1.37 1.30 +.04 +21.3 Visteon s Q VC 22 140.64 105.91 580 112.62 2345 120.52 112.38 -4.98 -10.0 VistraEn n N VST 24.81 17.10 2495 22.66 13894 22.78 22.31 +.24 +23.7 VitalThera Q VTL 9.75 2.75 248 8.45 2087 9.30 8.10 -.55 +42.0sVitaminSh N VSI 15 13.80 2.95 579 13.65 3144 13.85 12.45 +.90 +210.2 ViveveMd n Q VIVE 6.00 1.60 129 3.09 722 3.26 2.90 -.05 -37.8 VivintSolar N VSLR 20 6.15 2.70 291 5.25 1466 5.40 5.15 +.05 +29.6 Vivopwr n Q VVPR 6.69 1.02 10 1.57 41 1.65 1.47 +.10 -45.9 Vivus Q VVUS 2 1.02 .33 241 .55 2219 .63 .50 -.08 +8.3 VMware N VMW 41 165.00 95.53 3025 151.37 8346 156.42 148.03 +.49 +20.8sVoceraCm N VCRA 34.09 22.43 219 33.75 1211 34.14 31.43 +1.76 +11.7 Vodafone Q VOD 1.82e 8.0 32.75 22.47 3678 22.83 19331 23.25 22.77 +.05 -28.4 VolarisAv N VLRS 13.24 4.87 246 7.47 1775 7.66 6.98 +.35 -6.9 VolitionRX A VNRX 4.00 1.44 105 2.00 659 2.10 1.70 +.14 -32.0 VoltInfoSci A VISI 4.90 2.16 23 3.50 117 3.65 3.05 +.10 -7.9sVonage N VG 14.61 7.62 705 14.26 5164 14.61 14.14 -.30 +40.2 Vornado N VNO 2.52 3.3 27 80.30 64.14 771 76.77 4280 77.39 75.54 -.12 -1.8 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 3 25.40 46 25.40 25.13 +.22 +.6 Vorndo pfL N VNOpL 1.35 5.5 25.76 22.37 10 24.45 74 24.50 24.29 +.19 -1.8 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 18 23.25 102 23.34 22.92 +.29 -7.4 Voxeljet N VJET 6.37 3.07 338 4.19 499 4.25 3.26 +.89 -8.3 VoyaAsPcD N IAE 1.02 10.8 11.38 9.17 33 9.48 105 9.51 9.34 +.10 -9.5 VoyaEmHi N IHD .92 11.7 9.86 7.61 59 7.84 288 7.84 7.67 +.17 -11.9 VoyaFincl N VOYA .04 .1 18 55.27 35.82 892 49.76 4290 51.09 49.66 -.21 +.6 VoyaGlAdv N IGA 1.12 9.6 11.85 10.54 40 11.72 126 11.76 11.63 +.08 +2.5 VoyaGlbDv N IGD .91 12.1 8.16 7.00 158 7.55 805 7.58 7.51 +.03 -2.6 VoyaInfra N IDE 1.46 9.6 17.66 14.25 35 15.14 203 15.14 14.78 +.42 -10.1 VoyaIntHD N IID .83 12.6 7.90 6.40 31 6.56 148 6.56 6.41 +.13 -13.0 VoyaPrRTr N PPR .29 5.8 5.25 4.93 2028 5.00 4241 5.01 4.98 +.01 -1.4 VoyaNatRs N IRR .81 13.1 7.00 5.75 94 6.18 348 6.26 6.10 +.11 -1.2 VoyagerT n Q VYGR 31.91 8.31 237 21.49 1324 22.29 18.94 +2.18 +29.5 vTvThera n Q VTVT 8.40 .65 44 1.17 352 1.25 1.01 +.17 -80.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 52

A -ARCAbio rs ABIO .58 -.01 AbeonaTh ABEO 14.25 +.20 Abraxas AXAS 2.17 -.03 Acasti g rs ACST .50 +.01 AccelrDiag AXDX 23.15 -.20 AcerTh rs ACER 32.19 +.37 AdamisPh ADMP 2.80 +.05 AdestoTc n IOTS 5.70 +.25 AdmaBio ADMA 5.72 +.21 Adomani n ADOM .69 -.00 AMD AMD 23.98 +1.69 AehrTest h AEHR 2.51 +.04 AEtern g rs AEZS 1.79 -.07 Aethlon rs AEMD 1.07 -.01 Agenus AGEN 2.07 +.06 AgroFresh AGFS 6.34 -.04 Airgain n AIRG 11.34 -.79 AkariTh rs AKTX 1.88 +.01 AkersBios AKER .25 -.02 Akoustis n AKTS 7.70 +.19 Albireo ALBO 31.93 -.33 AldeyraTh ALDX 7.60 -.05 All MMA n AMMA .42 +.23 Alliqua rs ALQA 2.65 +.10 AltaMesa n AMR 4.78 +.04 Amedica rs AMDA .44 -.04 AmeriHld n AMRH 1.50 AmElTech AETI .87 -.08 Anavex rs AVXL 2.76 -.07 AntaresP ATRS 3.64 +.03 ApollEnd rs APEN 7.55 -.02 ApolMed n AMEH 17.48 +1.60 ApplRecy h ARCI .78 +.07 ApldDNA APDN 1.14 -.04 ApricusB rs APRI .29 +.01 AptoseB g APTO 2.89 AquaMetal h AQMS 2.35 +.11 AquaB Tc n AQB 2.84 -.02 Aradigm h ARDM 1.43 +.02 Arcimoto n FUV 4.40 -.02 ArtsWay ARTW 2.80 +.05 AspenGp n ASPU 7.69 +.08 AssembBio ASMB 38.35 +.51 Astrotch rs ASTC 3.63 +.11 AsureSftw h ASUR 14.32 +.14 Athersys ATHX 2.01 +.03 Atomera n ATOM 5.22 -.10 AttisInd hn ATIS .35 -.01 Attunity ATTU 20.55 +.58 AutoWeb AUTO 3.55 -.06 AVEO Ph h AVEO 2.62 +.12 AvidBios rs CDMO 6.24 +.49 AvistaHl n AHPA 10.10 AxoGen AXGN 41.30 +.35 AzurRx n AZRX 2.45 +.08B -BIO-key n BKYI 1.70 -.10 BOS Ltd BOSC 2.35 -.04 BSB Bcp BLMT 32.95 -.05 BigRock rt BRPAR .40 BioDlvry lf BDSI 2.68 +.03 BioLifeSol BLFS 25.48 +.55 BioLneRx h BLRX .89 -.00 BioanlySys BASI 1.67 -.03 Bioblast rs ORPN 1.22 +.01 BiostrPh rs BSPM 1.98 -.03 Boxlight n BOXL 3.56 -.10 Brainstorm BCLI 3.95 -.14 Bridglne rs BLIN .90 BrdwyFn h BYFC 1.58 -.01 BroadwdE BWEN 2.08 -.01C -CAS Med CASM 2.28 -.04 CASI Phr h CASI 7.34 -.21 CHF Sol rs CHFS 1.17 -.08 CTI BioP rs CTIC 1.72 -.03 CUI Glbl CUI 2.19 -.02 CVD Eqp CVV 5.87 +.11 Caladriu rs CLBS 4.98 -.12 CambLrn ABCD 13.74 +.63 CancrGen h CGIX 1.05 -.04 Capricor CAPR 1.10 -.02 CpstnTur rs CPST 1.12 +.02 CaroFin s CARO 41.89 -.03 CarverBc lf CARV 5.61 -.58 CatalstB rs CBIO 11.05 +.29 CatalystPh CPRX 3.17 +.13 Catasys n CATS 9.32 +.41 CellectBio n APOP 4.79 -.03 Celsion rs CLSN 2.64 +.03 CelsiusH n CELH 4.37 -.06 Cemtrex rs CETX 1.65 CntRsDvA CDEV 18.80 +.40 CntlVyCm CVCY 21.07 -.08 CentCas CNTY 8.10 +.12 Cerecor n CERC 4.80 -.09 CescaTh h KOOL .29 +.02 ChampO hrs CSBR 8.69 +.45 Chantic rs BURG 2.65 -.06 CharlsCol h CTHR .99 +.01 CharterFn CHFN 24.81 +.07 ChckPnt n CKPT 3.83 +.11 Chembio CEMI 10.65 ChAdvCns CADC 4.50 -.55 ChinaAuto CAAS 4.05 -.01 ChinCer rs CCCL 1.48 -.00 ChiCmCr h GLG .79 +.12 ChiCustR n CCRC 9.86 +.16 ChinaHGS HGSH 1.50 +.07 ChinaJJ h CJJD 1.17 +.00 ChinLend h CLDC .97 -.01 ChiRecy rs CREG 1.30 -.02 ChinaNt rs CNET 2.04 +.01 ChromaDx n CDXC 4.55 +.12 CitiusPh n CTXR 1.33 +.02 CivistaBcsh CIVB 24.21 -.23 ClearOne CLRO 2.15 -.10 ClearSign CLIR 2.10 CoDiagn n CODX 3.13 +.03 CodaOct n CODA 4.25 -.04 CohBar n CWBR 5.13 -.09 CmtyBkTr ESXB 9.10 +.10 CmstkH rs CHCI 2.81 +.06 ConstAlph n CNAC 10.06 -.01 ContraFect CFRX 1.85 -.05 Corcept CORT 13.58 +.19 CountrP rs CPAH 2.27 +.11 CryoPort rs CYRX 14.01 +.53 CueBioph n CUE 8.58 +.23 Cyclacel rs CYCC 1.55 -.04 CymaBay CBAY 12.60 +.34 Cyren Ltd CYRN 2.93 +.03 CytRx rs CYTR 1.05 -.04 Cytosorbnt CTSO 12.25 +.25D -DareBio rs DARE 1.03 -.06 DarioHlth DRIO 1.14 +.07 DasanZ rs DZSI 10.01 -.14 Daseke n DSKE 8.91 -.08 Data IO DAIO 5.54 -.23 Datawatch DWCH 12.95 -.10 DelTaco TACO 13.44 +.04 DelmarPh n DMPI .52 -.01 DeltaTch h DELT .83 Dennys DENN 15.35 +.12 Determine DTRM .78 +.01 DifferBr rs DFBG 4.67 +.22 DiffusP hn DFFN .40 +.01 DigitalAlly DGLY 2.65 +.10 DigitlTurb APPS 1.39 -.01 DivrsRst h SAUC 1.18 -.01 DolphEnt hn DLPN 2.65 +.04 DryShips s DRYS 4.84 +.01 DynavaxT DVAX 13.20 E -ENDRA n NDRA 2.58 -.11 EagleBncp EGBN 54.30 -.10 EastsDist n EAST 7.64 +.14 Eco-Stim h ESES .40 -.03 eGain EGAN 13.85 EksoBio n EKSO 2.53 +.04 Energous WATT 13.02 +.17 EsqFnHld n ESQ 26.25 +.55 Euroseas rs ESEA 1.57 -.01 EvofemBio EVFM 2.33 -.01 EvokePhm EVOK 2.54 +.08 ExactSci h EXAS 70.51 +2.53 ExelaTch n XELA 5.88 +.26 EyegatePh EYEG .54 -.02F -FAT Br n FAT 8.28 +.12 FS Bncp FSBW 57.97 -.42 FalcMinrl FLMN 11.40 +.11 FarmersNB FMNB 16.00 FedlStAc n FSAC 10.15 +.03 FenncPhr n FENC 9.79 +.11 FinjanH FNJN 4.34 +.23 First LI s FLIC 21.90 +.05 FiveStar FVE .98 +.08 Fonar FONR 25.40 -.60 ForshtAut n FRSX 2.86 -.14 FortressBio FBIO 1.92 +.01 Forward h FORD 1.53 +.01 FullHseR FLL 2.95 -.08 FuweiF rs FFHL 2.34 +.02G -GSV Cap GSVC 7.13 +.04 GTY TchHl GTYH 10.16 GTx Inc rs GTXI 19.38 -.43 GWG Hldgs GWGH 11.52 -.28 GalectinTh GALT 4.19 -.07 GalmedPh GLMD 12.55 -.36 GeneticT rs GENE 1.13 -.01 GeniusBr n GNUS 2.21 -.01 Gevo rs GEVO 3.98 +.13 GigaMda rs GIGM 3.01 -.08 GblEagEnt ENT 2.75 +.07 GlSlfStor n SELF 4.21 +.05 GlobusM rs GLBS .38 +.01 GoodTimes GTIM 4.85 -.30 GorsHl A n GSHT 10.26 +.01 Gravity rs GRVY 41.00 GreenBrick GRBK 10.10 -.25 GrpoFin GGAL 26.40 -2.02H -HF Foods n HFFG 13.70 -1.50 HTG Mol h HTGM 3.39 +.20 HalladorE HNRG 6.10 -.05 HaymkAc n HYAC 9.78 -.01 HaymkA un HYACU 10.35 +.10 HebronTc n HEBT 1.48 +.08 HernTher h HRTX 39.25 -.45 HerzfldCrb CUBA 6.50 -.01 HeskaCorp HSKA 100.92 -2.29 HghwyH HIHO 4.05 Histogenics HSGX 2.41 +.03 HostessBr n TWNK 11.92 +.02 HowardBcp HBMD 17.05 +.35 HudsonTc HDSN 1.79 +.03 HuttigBld HBP 5.40 -.01I -I-AMCap n IAM 10.11 -.04 ICAD ICAD 2.90 IFresh n IFMK 3.09 +.06 Itus Cp hrs ITUS 4.01 +.03 IdealPower IPWR .69 -.03 Identive lf INVE 6.10 ImageSens ISNS 6.00 +.20 ImprimisP IMMY 3.15 -.02 InfrEnAlt IEA 10.48 +.07 Insignia s ISIG 2.03 +.01 InspEnt INSE 7.10 -.05 IntecPhm n NTEC 3.80 Intelliph IPCI .24 -.01 IntMonEx n IMXI 9.53 +.12 IntrpDia rs IDXG 1.35 +.17 iRadimed IRMD 29.30 +.35 Iteris ITI 5.12 -.03 IzeaWrldwd IZEA 1.47 -.06J -Jason Inds JASN 2.63 +.11 JensynAc wt JSYNW .41 JointCorp JYNT 9.00 +.24K -KBS Fash rs KBSF 3.91 +.01 KayAnAc n KAAC 10.27 +.04 KeryxBio KERX 3.37 +.08 KindredBio KIN 14.85 +.30 Kingstone KINS 19.40 +.55 KingtoneW KONE 6.78 +.14 KitovPh n KTOV 1.71 +.05 Koss h KOSS 3.97 -.28 KrystlBio n KRYS 16.73 +.09L -LCNB Corp LCNB 18.85 -.05 LM FdgA n LMFA .42 +.04 LRAD h LRAD 3.41 +.06 LaJollaPh LJPC 22.91 +.57 VulcanM N VMC 1.12 1.0 24 141.20 108.17 685 111.61 4810 113.18 109.38 +1.55 -13.1 Vuzix Q VUZI 11.40 4.10 119 6.40 841 6.75 6.10 +.15 +2.4W -: W&T Off N WTI .40 6.1 11 9.12 1.83 2800 6.57 16112 6.71 5.92 +.63 +98.5 WBI TacGr N WBIA .03e .1 26.51 22.50 8 25.32 114 25.70 25.24 +.06 +.7 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.61 69 24.97 24.55 +.08 -6.6sWBI TacYd N WBIC .28e 1.2 24.14 20.92 8 23.99 758 24.14 23.74 +.35 +7.2 WBI TacSel N WBID .05e .2 25.62 21.85 6 24.81 39 25.06 24.69 +.21 +1.3 WBI LCTG N WBIE .19e .7 28.05 23.50 15 27.77 494 27.81 27.49 +.24 +6.6 WBI LCTV N WBIF .22e .7 30.46 25.84 11 30.16 404 30.23 29.84 +.29 +4.3 WBI LCTY N WBIG .31e 1.1 28.00 22.70 9 27.15 489 27.27 26.99 +.05 +5.0 WBI LCTS N WBIL .04e .1 29.15 24.92 11 27.96 372 27.97 27.62 +.29 +1.9sWBI PwFact N WBIY 28.05 22.39 41 27.55 1229 28.05 27.53 -.21 +3.6 WBITacRot N WBIR 26.78 24.31 30 25.17 372 25.17 24.95 +.27 -1.1 WBI TacInc N WBII .26e 1.1 25.76 23.77 19 24.04 246 24.07 23.91 +.07 -5.3 WBI THiInc N WBIH .45e 1.9 25.43 23.68 41 24.20 1461 24.30 24.09 +.05 -3.0 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 1 9.00 7 9.00 8.84 -.05 -5.5sWD 40 Q WDFC 2.16 1.2 43 174.50 104.90 34 174.95 200 175.45 171.30 +3.25 +48.3 WEC Engy N WEC 2.21 3.3 22 70.09 58.48 1190 67.80 8615 68.46 66.91 -.46 +2.1 WEX Inc N WEX 36 198.82 102.47 298 188.88 1676 190.11 182.48 +5.88 +33.7sWMIH Q WMIH 1.67 .60 4909 1.57 27272 1.67 1.53 +84.9 WNS Hldg N WNS 26 54.38 34.65 86 50.96 446 52.17 50.49 -.81 +27.0 WP Carey N WPC 4.06 6.2 18 72.41 59.23 216 65.91 1249 66.88 65.14 -.37 -4.3 WPP plc N WPP 3.91e 4.7 103.53 73.66 67 83.32 489 84.12 82.50 +2.45 -8.0 WPX Engy N WPX 19.78 9.38 4586 18.99 19629 19.23 17.53 +1.36 +35.0 WSFS s Q WSFS .44 .9 15 57.70 42.45 119 49.30 826 50.60 49.20 -.20 +3.0 WSI Inds Q WSCI .16 2.9 62 6.55 2.90 0 5.55 5 5.55 4.96 +.18 -7.5 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 0 16.45 1 16.45 16.42 +.48 +6.2 Wabash N WNC .30 1.6 14 26.54 17.47 200 18.81 1874 19.18 18.52 -.08 -13.3 WABCO N WBC 16 162.20 113.00 261 120.51 1193 124.91 118.70 -2.18 -16.0 Wabtec N WAB .48 .4 34 114.85 69.20 662 109.24 2939 110.75 108.57 -.73 +34.2 WaddellR N WDR 1.00 4.9 14 23.82 17.53 631 20.57 3583 21.24 20.28 -.08 -7.9 WageWrks N WAGE 30 65.80 38.40 155 52.70 1044 53.20 51.25 -.10 -15.0 WalMart N WMT 2.08f 2.2 23 109.98 77.50 8545 94.95 49177 98.29 94.35 -2.90 -3.8 WalgBoots Q WBA 1.76f 2.5 15 83.89 59.07 5435 69.21 24266 70.95 69.02 -.78 -4.7 WalkerDun N WD 8 61.44 42.66 94 54.90 565 55.82 54.15 +.27 +15.6 WarrMet n N HCC .20 31.65 11.22 377 23.35 3728 24.95 22.82 +.17 +18.4 WashFed Q WAFD .72f 2.1 16 37.70 29.80 209 34.95 1354 35.25 34.40 +.25 +2.0 WashPrGp N WPG 1.00 12.7 21 8.87 5.40 1023 7.86 7743 7.98 7.72 +.03 +10.4 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 6 23.31 106 23.58 23.20 -.03 -5.2 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 7 21.19 78 21.69 21.01 -14.5 WREIT N WRE 1.20 3.8 30 33.75 24.92 252 31.26 1914 31.85 30.98 -.50 +.4 WshTrst Q WASH 1.72 2.9 19 63.25 48.85 22 60.30 144 60.75 58.65 +1.05 +13.2sWasteCon s N WCN .56 42 80.18 63.50 509 78.65 2674 80.18 78.01 -1.43 +10.9sWsteMInc N WM 1.85 2.0 19 91.64 75.28 1138 90.70 6823 91.64 90.31 -.64 +5.1 Waters N WAT 29 220.20 177.58 377 189.36 2176 189.86 186.46 +1.81 -2.0 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 21 16.95 217 17.15 16.90 -.05 -.6 Watsco N WSO 5.80 3.3 33 192.94 141.61 131 174.98 916 176.61 171.68 +3.08 +2.9 WattsWtr N WTS .84 1.0 28 93.35 59.15 54 83.30 486 85.00 82.80 +.15 +9.7 WaveLfSc n Q WVE 55.95 16.05 82 48.70 451 49.70 46.55 +1.90 +38.7sWayfair N W 134.22 55.33 1357 128.53 5690 134.22 118.74 +9.22 +60.1tWaysideT Q WSTG .68 5.8 6 17.25 11.19 6 11.75 65 11.80 11.19 +.50 -29.6 WeathfIntl N WFT 4.72 2.07 8593 2.89 59537 2.90 2.62 +.28 -30.7 Web.com Q WEB 11 28.35 15.75 301 28.05 2196 28.05 28.00 +.05 +28.7 WebsterFn N WBS 1.32 2.0 22 69.63 44.04 318 67.08 1582 68.62 66.82 -.44 +19.4 WeiboCorp Q WB 142.12 70.13 977 78.57 9843 81.43 76.51 +3.67 -24.1 WtWatch N WTW 52 105.73 40.93 784 74.81 7985 75.68 70.78 +4.47 +68.9 WeinRlt N WRI 1.58 5.1 11 33.83 25.67 531 30.98 3478 32.02 30.66 -.10 -5.7 WeisMk N WMK 1.20 2.5 23 57.82 31.26 86 48.85 321 49.30 47.39 +1.39 +18.0 Welbilt N WBT 23.85 18.34 663 21.50 4161 22.06 21.11 -8.5sWellcare N WCG 36 298.84 162.25 528 303.21 2119 303.95 292.01 +8.47 +50.8 WelleslyBc Q WEBK .22 .6 22 34.50 25.00 0 34.00 17 34.30 33.86 +.12 +14.5 WellsF pfL N WFCpL 75.00 5.8 1359.86 1253.00 4 1296.90 309 1297.50 1287.00 +8.90 -1.0 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 29 24.89 154 24.90 24.72 +.20 -.8 WellsF pfO N WFCpO 1.28 5.1 25.36 23.40 31 24.98 128 24.98 24.77 +.16 -.6 WellsF pfP N WFCpP 1.31 5.2 25.48 23.69 16 25.07 188 25.25 24.92 +.16 -.5 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 52 26.04 915 26.07 25.81 +.24 -3.6 WellsF pfR N WFCpR 1.66 6.0 29.69 26.87 86 27.87 335 28.03 27.60 +.24 -2.6 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 33 25.87 207 25.95 25.79 +.03 -2.2 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 14367 58.69 85506 59.53 58.57 -.17 -3.3 WellsF pfY N WFCpY 26.50 24.33 49 25.49 185 25.50 25.32 +.17 -1.7 WellsF pfX N WFCpX 26.16 24.15 72 25.34 497 25.34 25.18 +.17 -.8 WellsF pfW N WFCpW 26.65 24.32 89 25.63 297 25.63 25.35 +.25 -1.4 WellsF pfV N WFCpV 26.82 25.00 40 26.20 272 26.21 25.95 +.24 -2.3 EvgGlbDiv N EOD .54m 9.7 6.50 5.43 273 5.58 859 5.61 5.50 +.06 -5.9 WFAdvInco A EAD .82 10.1 8.77 7.80 107 8.04 636 8.04 7.98 +.06 -4.3 WFAdMSec A ERC 1.16 9.2 13.49 12.24 50 12.58 399 12.59 12.52 +.02 -3.7 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 4 25.97 46 26.03 25.86 +.09 -2.0 WFAdUtlHi A ERH .90 7.1 13.50 9.51 26 12.66 89 12.89 12.59 -.03 -4.1 Welltower N WELL 1.68e 2.5 15 75.58 49.58 1236 65.94 10455 67.35 65.02 -.76 +3.4 Welltwr pfI N HCNpI 3.25 5.3 67.53 54.50 35 61.43 290 62.32 61.01 -.21 +2.6sWendys Co Q WEN .34 1.9 19 18.68 13.57 3103 17.80 12048 18.68 17.70 -.62 +8.4 WernerEnt Q WERN .36 1.0 22 43.95 30.63 645 36.80 4065 37.70 36.23 +.15 -4.8sWesbanc Q WSBC 1.16 2.3 21 51.12 35.78 122 50.13 1394 51.12 48.96 +.60 +23.3 WescoAir N WAIR 18 14.23 6.05 417 13.15 1593 13.25 12.73 -.05 +77.7 Wesco Intl N WCC 18 69.35 48.95 224 61.45 1249 61.85 59.65 +1.75 -9.8 WestBcp Q WTBA .80 3.3 15 28.00 21.00 60 24.35 167 24.85 24.20 +.20 -3.2 WestPhrm N WST .56 .5 50 117.75 82.74 184 116.82 1052 117.05 114.66 +.80 +18.4sWAmBcp Q WABC 1.60 2.5 31 64.76 49.38 38 63.80 493 64.76 62.40 +.88 +7.1 WestellT rs Q WSTL 32 4.60 2.50 70 2.87 171 2.90 2.55 +.31 -23.5 WstnAlliB N WAL 16 64.06 44.83 348 57.55 1910 59.05 57.29 -.32 +1.6 WstnAll56 N WALA 1.56 6.1 26.71 25.15 7 25.54 35 25.65 25.41 +.02 -2.6 WstACpLn N TLI .87 8.7 10.95 9.93 35 10.01 174 10.07 9.96 +.05 -4.8 WAstEMkt N EMD .84 6.2 16.16 13.11 181 13.52 707 13.56 13.28 +.24 -13.1 WsADefOp N GDO 1.36 8.3 18.58 16.28 21 16.46 136 16.55 16.31 +.05 -8.6 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 50 9.19 469 9.24 9.16 +.10 -10.1 WstAstHI2 N HIX .80 13.9 7.28 5.97 124 6.35 1068 6.42 6.34 -.01 -8.9 WAHiInOp N HIO .43 8.8 5.19 4.73 129 4.82 977 4.83 4.78 +.05 -4.9 WAstHYOp N HYI 1.32 9.1 15.73 14.37 28 14.56 243 14.61 14.43 +.22 -3.7 WstnAsst N PAI .69 4.9 17.37 13.32 13 13.94 65 13.98 13.65 +.20 -11.9 WstnAsInt N SBI .48 5.6 9.98 8.57 22 8.59 214 8.68 8.58 -.03 -7.7 WAstDefOp N IGI 1.20 6.0 23.67 19.56 18 20.15 83 20.25 20.03 +.28 -11.9 WAMgdMu N MMU .78 6.2 14.60 12.54 59 12.64 396 12.82 12.63 +.03 -10.2 WstAstMtg N WMC 1.24e 11.5 11 11.11 8.54 172 10.79 1001 10.90 10.68 +.04 +8.4 WAMtDOp N DMO 2.82a 12.6 27.00 21.50 103 22.34 399 23.30 22.07 -.74 -9.4 WA MunDef N MTT 1.01a 4.8 23.85 20.45 8 21.13 91 21.24 20.95 +.24 +1.1 WstAMunHi N MHF .34 4.7 8.05 7.08 22 7.19 153 7.26 7.18 +.02 -2.8 WAMunPrt N MNP .87 6.1 16.21 13.94 13 14.16 89 14.25 14.11 +.10 -7.0 WAstBdF N WEA 1.08 8.5 14.34 12.50 18 12.70 94 12.82 12.65 -.01 -8.0tWstAVari N GFY .93 5.7 17.79 16.38 2 16.36 14 16.52 16.36 -.01 -5.8 WAstInfSc N WIA .38 3.4 12.10 11.20 39 11.39 212 11.50 11.36 -.04 -3.4 WAstInfOpp N WIW .40 3.6 11.75 10.92 85 11.04 330 11.06 10.97 +.05 -3.3 WstC&G gs A WRN 1.44 .65 165 .70 320 .75 .69 -.02 -30.7 WDigital Q WDC 2.00 3.1 7 106.96 61.54 2615 63.81 15788 65.24 63.18 -.82 -19.8 WstnGasEq N WGP 2.19f 6.1 22 42.92 31.63 173 35.71 1071 36.16 35.26 -.26 -3.9 WstnGasPt N WES 3.80f 7.3 42 54.40 40.44 556 51.81 5321 52.66 50.54 -.46 +7.7 WstNwEnB Q WNEB .16 1.5 23 11.25 9.50 30 10.85 174 11.00 10.75 +.10 -.5 WstnRef wi N WNR WstnUnion N WU .76 4.0 10 22.21 18.38 3039 18.82 17611 19.12 18.77 -.09 -1.0 WestlkChm N WLK 1.59f 1.6 10 124.30 70.26 676 97.19 3965 98.57 95.65 +1.60 -8.8 WestlkCLP N WLKP 1.63f 6.4 17 27.75 21.10 24 25.60 123 26.10 25.05 +.05 +2.6 WestmRs s N WMLP .46m 24.4 5.58 .98 157 1.89 1188 2.28 1.75 +.08 -32.3tWestpacBk N WBK 1.52e 7.6 26.38 20.52 750 20.11 2478 22.05 20.05 -2.00 -17.5 WstptFuel g Q WPRT 4.33 2.10 316 2.87 2321 2.92 2.68 +.18 -23.7 WestRck N WRK 1.72 3.1 16 71.55 52.78 1690 55.40 8753 55.87 54.25 +.08 -12.4tWestwtrRs Q WWR 1.70 .25 440 .26 2051 .29 .25 -.02 -75.7 WestwdH N WHG 2.72 4.7 12 71.00 53.51 27 58.41 203 59.82 57.58 -.15 -11.8 WeycoGp Q WEYS .92 2.4 24 39.93 27.00 13 38.34 71 39.75 37.01 -1.00 +29.0 Weyerhsr N WY 1.36f 3.9 31 38.39 31.16 2220 34.88 11991 35.79 34.49 -.77 -1.1tWheatPr g N WPM .28e 23 22.87 17.57 3172 18.13 12535 18.69 17.57 -.30 -18.1 Wheelr pfB Q WHLRP 2.25 12.1 23.12 12.58 1 18.67 16 18.98 18.20 +.33 -14.7 Wheelr pfD Q WHLRD 2.19 10.0 23.39 14.66 10 21.83 55 21.95 19.86 +1.93 +8.6 Wheeler rs Q WHLR 1.36 25.3 12.30 3.25 91 5.38 267 5.55 4.76 +.57 -46.1 Whrlpl N WHR 4.60 3.6 190.73 122.20 506 127.12 3265 131.33 126.09 -.12 -24.6 WhtMtIns N WTM 1.00 .1 62 946.52 786.23 8 929.87 63 936.65 920.05 -.07 +9.2 WhiteHFin Q WHF 1.42 10.1 9 15.80 10.92 40 14.11 210 14.40 13.84 -.32 +5.1 WhitestnR N WSR 1.14 8.4 34 15.15 10.06 168 13.53 992 13.65 13.31 +.12 -6.1 WhitngPet rs N WLL 56.47 15.88 1403 48.17 9152 49.26 45.21 +2.84 +81.9 WidOpW n N WOW 16.66 6.03 148 11.77 874 11.98 11.47 +.08 +11.4 WidePoint A WYY .73 .40 285 .49 865 .52 .44 +.03 -24.2 WildhRs n N WRD 29.67 10.36 1281 21.01 6641 21.26 18.56 +2.18 +14.1 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 55 64.45 763 65.20 63.00 +.70 -2.0 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 64.39 1 64.92 63.97 +.53 -1.9 Wilhelmina Q WHLM 29 7.54 5.14 0 6.67 12 6.67 6.49 +.17 +3.0 WillScot Q WSC 17.70 9.45 490 16.65 2719 16.75 15.83 +.65 +31.1 WillmValV Q WVVI 24 8.86 7.81 4 8.02 26 8.16 8.00 -.08 -2.8 WillVV pfA Q WVVIP .22e 4.4 6.00 4.17 0 5.00 1 5.00 4.74 +.20 -4.0 Willdan Q WLDN 25 33.75 19.25 21 32.05 117 32.59 30.52 -.28 +33.9 WLyonHm N WLH 11 32.95 19.77 274 20.35 2082 21.59 20.32 -.36 -30.0 WmsCos N WMB 1.36 4.5 11 33.67 24.00 5797 30.08 41992 31.05 29.93 -.39 -1.3sWmsSon N WSM 1.72 2.4 23 73.22 42.68 5649 71.36 32309 73.99 58.12 +12.04 +38.0 WillisLFn Q WLFC 13 36.70 22.51 6 34.22 48 35.30 33.64 +.07 +37.0 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 349 146.98 2135 149.41 145.84 -1.91 -2.5 Windstm rs Q WIN 13.65 3.03 775 5.25 3385 5.61 5.06 +.11 -43.2sWingstop n Q WING .32f .5 87 65.10 31.53 373 65.97 1793 66.57 62.78 +2.76 +69.2 Winmark Q WINA .60 .4 25 153.70 121.55 3 151.45 12 152.75 148.35 +2.70 +17.0 Winnbgo N WGO .40 1.1 12 58.65 33.95 172 37.30 1729 38.05 36.41 -.05 -32.9 WinsFin Q WINS 390.88 33.38 0 75.12 1 -58.3 Wintrust Q WTFC .76 .8 18 99.96 67.74 225 89.85 1123 92.56 89.78 -.56 +9.1 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 8 26.99 29 26.99 26.78 +.15 -3.5 Wipro s N WIT .03e .6 6.05 4.50 1330 5.19 4931 5.22 5.01 +.18 -5.1 WirelessT A WTT 2.64 1.36 5 1.82 40 1.90 1.81 -25.1 WT IntQua N IQDG 32.75 28.98 8 30.24 33 30.26 29.91 +.46 -1.5 WT ST HiYl N SFHY 51.40 48.47 0 50.38 6 50.51 50.17 -.09 +2.8 WT HiYld n N WHFY 52.27 48.72 0 49.59 8 49.73 49.42 +.28 -1.5 WT Corp n N WFIG 50.07 47.25 48.25 0 48.25 48.25 +.29 -3.4 WT EmMDv N DVEM 36.70 30.37 1 31.50 16 31.50 30.82 +.56 -5.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT G exMx N XMX 31.68 27.35 0 30.49 1 30.49 30.25 +.52 +2.9 WT DyCEu N DDEZ 33.88 29.57 0 30.06 1 30.06 29.97 +.26 -4.6 WT DyInEq N DDWM 32.00 28.55 14 29.39 519 29.45 29.21 +.24 -3.8 WT DyInSm N DDLS 34.74 30.34 2 31.61 78 31.61 31.20 +.57 -5.7 WT DynCJp N DDJP 31.29 27.42 0 28.06 0 28.06 27.94 +.12 -6.1sWTBearEq N DYB 26.88 24.72 0 26.82 6 26.88 26.74 +.21 +2.9 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 10 18.95 177 19.40 18.84 -.10 +7.6sWT LgSEq N DYLS 35.56 29.20 24 35.63 138 35.68 35.20 +.48 +9.4 WT EuLoc N EZR 34.19 26.35 27.44 13 27.60 27.00 +.69 -11.9 WT GlSmC N GSD 35.24 30.17 0 32.89 4 32.96 32.59 +.40 -.6 WTUSEnYd N AGGY 1.44 2.9 55.58 48.18 26 48.82 664 48.99 48.73 -.05 -3.8 WTEurSmC N EUSC .53e 32.83 28.83 12 30.49 41 30.55 30.18 +.39 -2.0sWT PutStr N PUTW 30.52 26.65 8 30.52 58 30.53 30.35 +.19 +5.0 WT EMexSt N XSOE .77e 2.6 35.10 27.47 18 29.20 118 29.20 28.24 +.92 -8.3 WT JpDvG N JHDG 30.34 25.63 2 27.43 43 27.45 27.13 +.12 -5.3 WTIntHDv N IHDG .70e 1.3 32.92 29.39 31 32.62 145 32.67 32.47 +.25 +3.0 WT EurDiv N EUDG .51e 1.9 28.46 25.24 1 26.23 32 26.28 25.95 +.41 -2.7 WTFltRtTr N USFR 27.90 24.97 149 25.07 1214 25.11 25.05 -.04 +.3sWT SCQDv Q DGRS .66e 1.7 38.74 31.52 3 38.53 27 38.74 38.10 +.46 +7.8 WT USQDv Q DGRW .59e 1.4 44.54 36.50 148 43.57 763 43.63 43.34 +.18 +5.2 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 513 64.18 2794 64.58 63.96 +.43 +.7 WTChixSte Q CXSE 1.54e 2.1 96.79 69.58 36 74.66 161 74.96 72.35 +2.42 -13.4tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.33 0 68.70 7 68.76 68.33 +.04 -6.0 WT AsiaDb N ALD 1.02 2.4 46.97 43.06 0 43.39 3 43.48 43.08 +.33 -5.1tWTEmLDbt N ELD 1.74 5.3 40.08 32.71 13 33.00 143 33.17 32.71 -.25 -14.2 WT GlRlR n N RRF 40.35 WisDynCu n N DHDG 26.16 23.62 80 25.32 84 25.32 25.09 +.24 +1.1 WisYldEn n N SHAG 52.53 48.66 5 48.97 26 49.09 48.85 +.01 -1.5sWis US Mul N USMF 30.84 25.15 15 30.88 132 30.91 30.63 +.38 +11.1 GrnHCmdty N GCC 19.89 17.35 20 17.97 84 18.05 17.81 +.03 -6.5 WisdomTr Q WETF .12 1.5 22 13.41 7.70 1023 8.07 4580 8.27 7.92 -.02 -35.7 WT Diefa N DWM .74e 1.4 59.63 51.32 80 52.96 271 53.11 52.43 +.62 -5.1 WT DefaEq N DTH 1.75e 4.2 47.40 40.40 10 41.79 66 41.93 41.34 +.59 -5.9 WTDv exF N DTN 2.48e 2.7 92.93 80.20 8 91.13 40 91.76 90.50 -.12 +3.1 WTEurEq N DEW 1.75e 3.7 51.17 45.27 3 47.00 17 47.09 46.71 +.30 -3.1 WTEurSC N DFE 1.48e 2.3 75.61 61.79 36 64.55 186 64.69 63.24 +1.48 -8.5 WT EqInco N DHS 2.10e 2.9 75.26 66.21 11 72.46 69 73.08 72.20 -.28 -.5 WTIntD exF N DOO 2.01e 4.8 46.39 40.98 4 42.30 194 42.41 41.77 +.58 -2.5 WT IntLC N DOL 1.69e 3.5 54.18 46.64 19 48.10 107 48.27 47.66 +.56 -5.0 WTIntMC N DIM 1.53e 2.3 73.72 63.02 6 65.31 93 65.39 64.52 +.97 -5.3 WTIntSC N DLS 1.16e 1.6 81.62 68.79 45 71.18 283 71.34 70.07 +1.08 -7.3 WTGxUSDv N DNL .99e 1.7 62.84 55.29 2 58.32 33 58.39 57.46 +1.13 -1.5 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 39 74.57 269 74.62 73.76 +.55 -7.3 WTJpHedg N DXJ 1.37e 2.5 62.78 50.93 994 54.25 7824 54.47 53.62 +.53 -8.6 WT LCD N DLN 1.84e 1.9 97.25 83.70 29 94.66 144 94.98 94.18 +.01 +2.8sWT MCD s N DON 37.46 31.65 176 37.29 1090 37.46 37.13 +.21 +5.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 3 56.86 9 57.37 56.49 -.34 -4.5 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 67.37 7 67.89 67.21 +.65 -4.0sWT SC s N DES 30.76 25.48 123 30.59 954 30.76 30.28 +.33 +5.3 WT TotDv N DTD 2.05e 2.1 97.46 84.32 7 95.72 73 96.01 95.22 +.05 +3.0 WT MgdFut N WDTI 40.66 38.44 12 40.34 59 40.45 39.96 +.36 +1.9 WT EmCur N CEW 20.09 17.89 1 18.13 15 18.19 18.01 +.07 -6.7 WTESCDv N DGS 1.29e 2.7 57.04 45.32 61 47.13 348 47.17 46.08 +.86 -9.6 WT EmEq N DEM 1.80e 4.1 50.31 41.82 146 43.83 966 43.85 42.72 +.99 -3.4 WTEMQDv Q DGRE .67e 2.7 28.95 23.66 9 24.69 63 24.69 24.02 +.61 -9.4 WTGxUSRe N DRW 1.22e 4.0 34.85 29.21 7 30.27 85 30.37 30.00 +.25 -7.0 WT NegAB Q AGND .78 1.8 45.12 42.75 0 43.31 27 43.61 43.27 -.22 -.1 WT IntHdg Q AGZD .84 1.8 49.15 47.59 2 47.96 13 48.00 47.83 +.01 -.9 WT NegHY Q HYND .90e 4.3 22.48 20.26 32 21.10 92 21.23 21.03 -.13 +2.9 WT India N EPI .22e .8 29.52 24.49 1059 26.88 6274 26.98 26.51 +.35 -3.4 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 36 24.05 356 24.20 23.99 -.02 -.5 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 5 30.33 49 30.42 30.14 +.39 -5.8 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 0 23.77 31 23.78 23.57 +.37 -8.4 WTUSDBull N USDU 1.78e 27.08 24.78 8 26.67 140 26.87 26.58 -.16 +3.0 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 59 42.42 142 42.50 41.69 +.41 -8.0 WTEMCnG Q EMCG .59e 2.6 28.89 21.43 3 22.38 23 22.49 21.79 +.43 -16.9 WT LowPE N EZY .90e 1.0 88.16 72.62 0 87.11 1 87.11 86.92 +1.12 +6.4sWT SCErn N EES .95e 2.3 40.81 31.25 18 40.73 189 40.81 39.97 +.79 +12.5sWT MCEr s N EZM 42.50 34.70 46 42.18 383 42.50 41.84 +.44 +6.3 WT Er500 s N EPS 33.14 27.94 8 32.48 66 32.56 32.33 +.15 +4.5 WT TotErn N EXT 1.49e 4.5 92.23 30.05 2 33.41 48 33.45 33.18 +.15 +4.8 Wix.com Q WIX 112.40 50.90 375 106.85 1844 107.30 97.46 +4.60 +85.7sWolvWW N WWW .32 .8 29 38.85 25.25 435 38.48 1867 38.85 38.02 +.24 +20.7 Woodward Q WWD .57 .7 29 89.30 66.89 214 79.24 877 81.48 78.87 -.86 +3.5 WooriBank N WF 51.07 38.29 15 44.39 54 44.39 42.15 +.90 -.7sWorkday Q WDAY 147.80 95.35 1875 151.00 8303 151.72 141.66 +8.35 +48.4tWorkhrs rs Q WKHS 3.82 1.02 183 1.04 1585 1.17 1.02 -.11 -59.4sWorkiva N WK 32.25 19.35 151 33.30 1200 33.40 30.35 +2.60 +55.6 WldAccept Q WRLD 17 125.14 71.02 31 118.76 320 119.83 116.60 +1.04 +47.1 WorldFuel N INT .24 .9 13 37.01 19.79 489 27.98 2248 28.03 25.76 +2.18 -.6 WldW Ent N WWE .48 .6 85.93 20.62 707 82.27 3358 82.57 78.60 +2.78 +169.0sWorldpay N WP 95.69 67.71 1740 96.45 9487 96.51 93.22 +1.96 +31.1 Worthgtn N WOR .92f 2.0 15 52.66 39.52 111 45.96 722 47.51 44.98 +.85 +4.3 WrightMed Q WMGI 29.89 19.01 397 27.97 3209 28.30 27.28 +.43 +26.0 WrightM rt Q WMGIZ 1.74 .61 7 1.35 9 1.40 1.30 -.03 -10.6 WyndHtR n N WH 1.00 66.95 54.41 341 55.60 2675 58.03 54.86 -1.83 -9.4 Wynn Q WYNN 3.00 2.1 40 203.63 132.26 1067 145.90 8815 148.47 143.48 +3.57 -13.5X-Y-Z:XAI Oct n N XFLT 11.15 9.03 8 10.03 81 10.09 9.94 +.06 +6.7 xG Tech rs Q XGTI 1.98 .37 62 .45 269 .49 .43 -.02 -72.2sXL Grp N XL .88 1.5 57.09 33.77 1506 57.04 7323 57.09 56.83 +.10 +62.2 XO Group N XOXO 92 35.83 17.49 116 30.75 622 31.03 29.40 +1.33 +66.6 XOMA rs Q XOMA 12 37.25 7.42 75 16.99 541 17.74 15.35 +1.17 -52.3 XPO Logis N XPO 42 115.49 55.23 847 105.75 5122 106.53 101.61 +4.04 +15.5 XTL Bio rs Q XTLB 3.94 1.55 1 1.77 2 1.89 1.72 +.07 -22.5 XBiotech n Q XBIT 5.80 3.70 37 4.06 214 4.62 4.04 -.09 +3.0 XcelBrnds Q XELB 10 4.25 1.80 9 2.60 47 2.60 2.40 +.10 -21.2 XcelEngy Q XEL 1.52 3.2 21 52.22 41.51 2015 47.95 14519 48.50 47.19 -.34 -.3 Xcerra Q XCRA 14.87 9.31 330 14.42 1299 14.45 14.19 +.14 +47.3 Xencor Q XNCR 44.88 18.97 100 40.91 604 42.54 39.53 +.95 +86.6 XeneticB n Q XBIO 8.95 1.37 52 2.86 298 3.04 2.76 -.12 +49.0 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 371 24.20 1654 24.46 23.95 -.08 +12.1sXenonPhm Q XENE 12.40 2.10 109 11.85 686 12.40 11.30 +.40 +319.5sXeriaPh n Q XERS 26.97 15.75 62 25.78 269 26.97 23.49 +2.73 +27.5 Xerium N XRM 13.45 3.70 104 13.40 474 13.41 13.35 +.03 +214.6 Xerox rs N XRX 1.00 3.6 34 37.42 23.52 2212 27.40 16982 28.03 26.99 +.46 -6.0 Xilinx Q XLNX 1.44 2.0 37 78.02 60.12 1647 73.79 9278 73.93 69.68 +2.77 +9.4 XinyuanRE N XIN .40 9.3 6 8.29 3.63 188 4.31 1506 4.59 4.18 +.12 -36.7 Xperi Q XPER .80 5.0 28.33 15.60 305 15.95 1720 16.65 15.90 -.30 -34.6 XpressSp rs Q XSPA 1 1.80 .11 159 .16 1370 .19 .12 +.01 -88.7 XspandPr n Q XSPL 11.63 4.56 13 6.09 129 6.26 4.90 +.99 +3.7 Xunlei Ltd Q XNET 27.00 4.05 345 9.45 2248 9.75 8.56 +.85 -38.6 Xylem N XYL .84 1.1 32 79.83 58.87 624 75.52 4127 76.43 74.69 +.09 +10.7 YPF Soc N YPF .11e .7 26.70 13.14 1154 15.47 4260 16.29 14.90 +.58 -32.5 YRC Wwde Q YRCW 17.61 8.07 596 9.66 4364 10.23 8.81 +.66 -32.8 YY Inc Q YY 5 142.97 68.44 1117 77.05 7126 79.60 73.41 +3.41 -31.9 Yamana g N AUY .02 .7 3.80 2.40 12336 2.80 64209 2.84 2.65 +.10 -10.3 Yandex Q YNDX 79 44.49 29.04 3990 31.79 17249 32.28 30.83 +.52 -2.9tYatra n Q YTRA 12.17 4.61 373 4.74 1861 5.17 4.61 -.37 -36.6 Yelp N YELP 26 51.33 36.42 2067 46.35 9310 46.66 43.77 +1.03 +10.5sYext n N YEXT 25.14 10.58 765 25.33 5012 25.35 23.72 +1.55 +110.6 Yld10Bio rs Q YTEN 8.67 1.12 220 1.53 742 1.65 1.36 +.16 -13.6tYintechIn n Q YIN .36e 5.2 14.81 6.86 24 6.94 125 7.40 6.84 -.32 -27.4 Yirendai n N YRD 53.50 12.39 612 17.06 4702 19.33 16.40 -.60 -61.2tYogaWks n Q YOGA 4.50 1.05 179 1.15 522 1.20 1.05 -.03 -59.4 YorkWater Q YORW .67 2.2 29 39.00 27.45 11 30.35 73 31.10 30.05 -.30 -10.5 Youngevt n Q YGYI 6.75 3.17 39 4.07 168 4.66 3.76 +.02 -1.5 YulongE rs Q YECO 9.00 1.14 124 1.63 1477 2.71 1.32 +.27 -39.6 YumBrnds N YUM 1.44 1.7 30 88.07 72.61 1039 84.14 7469 84.57 83.39 +.33 +3.1 Yum China N YUMC .40 48.75 32.10 2084 35.33 12122 36.48 34.79 +.47 -11.7 YumaEn rs A YUMA 1.83 .16 188 .29 812 .33 .25 -.00 -75.3 YumaE pfA A YUMApA 2.31 46.4 4.98 ZK Intl n Q ZKIN 16.00 3.15 2 3.86 32 4.09 3.73 +.20 -60.6 ZTO Exp n N ZTO 22.67 12.84 1338 19.52 11965 20.30 19.06 +.19 +23.2 Zafgen Q ZFGN 11.36 3.24 199 9.68 1535 9.76 8.89 +.59 +109.5 Zagg Q ZAGG 17 23.70 10.40 384 16.55 1638 16.70 15.15 +1.20 -10.3 ZaiLab n Q ZLAB 35.74 17.85 171 22.99 389 24.00 22.26 +.80 +8.3 ZayoGrp N ZAYO 89 39.66 32.65 6147 35.51 20232 38.19 35.16 -2.34 -3.5 ZealndPh n Q ZEAL 20.37 12.01 5 14.51 13 15.16 13.63 +.39 +6.7sZebraT Q ZBRA 171.23 99.59 193 168.91 1704 171.23 163.53 +5.34 +62.7 Zedge n A ZDGE 4.34 1.65 3 2.71 30 2.95 2.29 +.12 -1.4sZendesk N ZEN 65.10 26.33 1617 66.76 5136 66.87 60.91 +5.05 +97.3 ZillowA s Q ZG 65.42 37.96 347 46.84 2227 48.90 46.12 +.60 +15.0 ZillowC n Q Z 65.70 37.68 1710 46.97 8599 49.10 46.00 +.70 +14.8 ZimmerBio N ZBH .96 .8 17 129.34 104.28 1040 125.40 4508 125.90 123.47 +1.54 +3.9 ZionO&G Q ZN 5.80 1.42 672 1.57 3683 1.82 1.50 -.27 -27.3 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 2 24.60 13 24.95 24.40 +.29 +1.6 Zions pfG N ZBpG 1.60 5.9 28.22 26.34 16 27.14 47 27.18 26.75 +.39 -.2 ZionsBcp Q ZION 1.20e 2.2 16 59.19 41.23 781 53.42 6705 54.76 53.01 -.31 +5.1 ZionB wt18 Q ZIONZ 17.48 8.45 17.45 +18.3 ZionBc 28 N ZBK 1.74 5.9 31.12 27.38 0 29.52 3 30.00 29.11 -.48 -2.1 ZionBc pfH N ZBpH 1.44 5.6 26.14 24.73 4 25.45 16 25.50 25.37 -.14 -1.5 Ziopharm Q ZIOP 6.67 2.23 670 2.85 3980 3.06 2.69 -.01 -31.2 Zix Corp Q ZIXI 37 5.73 3.82 88 5.48 449 5.64 5.43 -.08 +25.1 ZoesKitchn N ZOES 17.65 8.22 672 13.37 5880 13.44 12.72 +.63 -20.0 Zoetis N ZTS .50 .6 41 93.67 60.65 1656 89.60 15668 92.97 89.15 -1.87 +24.4 Zogenix rs Q ZGNX 62.75 11.40 539 48.55 3776 50.00 45.30 -.05 +21.2 Zomedica n A ZOM 2.98 1.75 19 2.17 167 2.25 2.14 +.02 +9.8 ZosanoP rs Q ZSAN 25.80 3.80 47 4.04 330 4.15 3.86 +.12 -61.2sZscaler n Q ZS 43.98 24.76 1892 44.43 7267 45.44 39.05 +4.14 +34.6sZumiez Q ZUMZ 26 31.80 11.43 555 29.75 2128 31.80 28.95 +.60 +42.9 Zuora n N ZUO 37.78 18.75 1808 33.38 5551 33.48 28.06 +4.23 +62.0 ZweigFd N ZF 2.44e 22.9 13.16 10.28 58 10.70 289 10.71 10.60 +.05 -17.1 Zymewks n N ZYME 29.00 6.76 92 13.79 361 14.34 13.56 -.39 +81.6 Zynerba n Q ZYNE 15.14 5.59 180 6.30 1670 6.50 6.01 +.02 -49.7 Zynga Q ZNGA 66 4.57 3.20 8196 3.94 69070 4.14 3.68 +.22 -1.5 iPt ShFut n N VXXB 58.10 26.53 19 28.86 55 29.48 28.42 -.63 +5.9siShSCOp n N ESML 28.51 25.24 9 28.56 29 28.56 28.07 +.51 +9.7 iShBrHiY n N USHY 50.33 48.13 74 48.92 150 48.99 48.74 +.17 -1.9 iSh US Dv n N DIVR 28.00 24.05 6 27.34 18 27.40 27.17 +.08 +3.7 iSh iB D27 n N IBDS 25.89 23.29 9 23.87 86 23.95 23.77 +.08 -4.3 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, August 25, 2018

PAGE 53

Landcad n LCA 10.17 -.01 LandsEnd LE 24.95 -.30 Lantronix LTRX 5.78 +.73 LeisAcq un LACQU 10.25 Lifevant rs LFVN 11.15 -.04 LightPath LPTH 2.16 Lightbrdg rs LTBR .97 Limbach n LMB 9.79 -.16 LindbladEx LIND 15.08 -.04 Lipocine LPCN 1.40 -.04 LiveVent rs LIVE 10.35 -.58 LunaInn h LUNA 3.65 M -MEI Phrm MEIP 4.35 +.11 MER Tel rs MTSL 1.57 +.05 MICT Inc MICT 1.29 +.01 MVB Fin n MVBF 18.00 +.13 MYOS MYOS 1.32 +.07 MadrigP rs MDGL 243.44 -5.77 MagneG rs MNGA .22 ManhBrCa LOAN 6.55 -.05 Manitex MNTX 10.88 -.04 MaraPat rs MARA .88 +.02 Marrone MBII 1.90 +.06 MatlinPr n MPAC 10.00 -.02 MedTrBill MTBC 4.63 -.12 MeetGrp MEET 4.53 +.21 MerchBcp n MBIN 26.57 -.05 Microbot rs MBOT .60 +.01 MiMedx MDXG 4.45 +.25 Miragen rs MGEN 6.18 MiratiTher MRTX 58.60 +.35 MitekSys MITK 8.90 +.35 ModMed n MMDM 10.05 +.02 MolecTemp MTEM 5.10 +.03 Moleculin n MBRX 1.67 -.03 MoSys rs MOSY .90 +.03 Moxian n MOXC 1.45 -.11 MySize n MYSZ .79 +.01 MyndAnaly MYND 1.53 -.08N -NF EngSv NFEC 4.27 -.14 NV5 Global NVEE 86.50 -1.40 NVE Corp NVEC 117.18 +2.06 NanoDim n NNDM 1.91 -.01 NatHlTr n NHTC 26.87 +.65 NaturesSun NATR 8.75 +.35 NebulaA un NEBUU 10.06 NeoGenom NEO 13.60 -.16 Neonode NEON .30 -.00 Neovasc g NVCN .04 +.00 NeptuneT g NEPT 3.64 +.20 NetElem rs NETE 6.03 +.01 Netlist h NLST .12 -.00 NetSolTch NTWK 5.65 Neuralst rs CUR 1.17 -.04 NeurMx rs NURO 1.25 +.01 Neurotrpe h NTRP 9.40 +.15 NewAgeB n NBEV 1.32 -.01 NewatrTc n NEWA 11.15 -.65 Nexeo Sol NXEO 10.05 +.03 NextDec n NEXT 6.48 +.03 NorSys NSYS 4.30 +.30 NovusTher rs NVUS 4.85 +.10 Nxt-ID rs NXTD 1.60 NymoxPh NYMX 2.52 -.12O -OceanBio OBCI 4.41 +.18 OceanPw h OPTT .69 -.03 OdysMr rsh OMEX 8.68 +.03 OhrPhar h OHRP .18 +.00 OldLnBc OLBK 34.18 OnTrack OTIV 1.02 -.03 Oncobiolog ONS .89 +.00 Onconva rs ONTX .43 OncoSec rs ONCS 1.43 +.06 OneGpHosp STKS 3.01 +.03 OneHorz rs OHGI .22 -.02 OneSpan OSPN 18.40 +.20 OpGen n rs OPGN 1.91 +.03 OpiantPh n OPNT 16.30 +.56 OramedPh ORMP 4.68 +.03 OrionEngy OESX .97 -.04 OrrstownF ORRF 25.85 +.05 OssenInn rs OSN 2.48 Oxbridge OXBR 1.85 +.05P-QPCSB Fn n PCSB 20.93 +.09 PacEthanol PEIX 1.95 PangaeaL PANL 3.43 +.05 ParkCity PCYG 8.20 -.05 ParkeBcp PKBK 23.00 +.10 Pavmed n PAVM 1.13 +.02 PayData rs PYDS 1.81 pdvWirelss PDVW 30.10 +.10 PensarAc n WRLS 9.95 -.01 PeopUtah n PUB 36.00 -.05 PFSweb PFSW 8.37 -.22 PierisPhm PIRS 5.26 +.01 PlugPowr h PLUG 2.00 -.01 PluristemT PSTI 1.36 PointrTel h PNTR 12.90 -.30 PointsInt g PCOM 15.22 +.30 Polarity rs COOL 26.96 +.18 PranBio rs PRAN 2.08 +.02 Precipio n PRPO .44 +.00 PrecTh rs AIPT 1.18 +.02 ProfirEng PFIE 2.63 -.12 PsychmCp PMD 19.66 -.23 PulseBio n PLSE 13.89 -.32 PureCycle PCYO 11.15 +.15 PurplInv n PRPL 5.50 +.05 PyxisTnkr PXS .81 -.02 QuestRes rs QRHC 2.12 +.06R -RLJ Ent rs RLJE 6.20 +.01 RMG Net h RMGN 1.25 +.02 RMR Gp h RMR 90.05 +1.80 RXI Phm rs RXII 1.52 -.07 RadaElc rs RADA 2.66 +.09 Radcom RDCM 18.40 +.20 RaveRest RAVE 1.40 +.08 ReShape rs RSLS .07 -.00 ReadIntlA RDI 16.26 +.04 RealGSol h RGSE .39 +.04 ReconTech RCON 1.29 +.01 RecroPhm REPH 6.56 +.16 RedhillBio RDHL 7.32 +.17 RemarkHld MARK 3.40 RenminTi rs ABAC 1.90 +.10 RschFrnt REFR 1.26 +.08 Resonant RESN 4.77 +.10 RevolutL rs RVLT 2.47 -.09 ReWalkRob RWLK 1.04 +.00 RiceBran RIBT 3.15 +.22 RiotBlck RIOT 5.50 +.03 Rosehill n ROSE 8.20 +.92 RmblOn B n RMBL 6.70 +.39S -S&WSeed SANW 3.05 -.10 SelasLf rs SLS .97 -.06 SG Blck n SGBX 3.80 -.05 SPAR Gp h SGRP 1.15 +.01 SabanCap n SCAC 10.11 -.02 SAExplr rs SAEX .53 +.00 Schmitt h SMIT 2.84 +.21 SeanrgM rs SHIP .94 SearsH&O SHOS 2.35 -.03 SecndSight EYES 1.56 -.06 SmLEDS rs LEDS 3.99 +.07 SenesTc n SNES .88 -.04 SentEn un STNLU 10.24 SeqentialB SQBG 1.88 -.01 SevStars h SSC 5.42 +1.52 SharingE rs SEII 3.01 +.11 Sharps SMED 3.29 +.01 SharpSprg SHSP 14.32 +.62 ShiftPixy n PIXY 3.03 +.03 Shineco n TYHT 1.10 -.01 ShotSpot n SSTI 46.70 +1.80 SiebertFn SIEB 15.44 +.93 SifyTech SIFY 1.76 +.01 SigmaL hn SGLB 1.02 -.01 Sigmatr SGMA 7.08 +.05 SilvrSun n SSNT 3.65 +.15 SimplyGd n SMPL 17.98 +.03 Simulations SLP 20.55 +.30 SinoGlobl SINO 1.09 +.02 SitoMobl rs SITO 1.80 +.23 SmartFn rs SMBK 24.82 -.05 SmthM hrs SMSI 2.41 +.01 SocilRltyA n SRAX 4.55 +.03 SolenoTh rs SLNO 2.15 -.10 Soligenix n SNGX 1.41 SonomaPh SNOA 1.92 +.20 Sophiris SPHS 2.57 SorrentoTh SRNE 5.60 +.20 Sphr3D grs ANY .27 Spherix rs SPEX 1.06 SprBkPh n SBPH 12.80 +.29 Staff360 rs STAF 1.94 +.14 StateBkFn STBZ 32.90 -.29 StemlineTh STML 15.65 +.30 SterlBcp n SBT 12.00 +.48 StrataS rs SSKN 2.63 -.12 StreamHlth STRM 1.19 SummerInf SUMR 1.80 SunesisP rs SNSS 1.97 +.05 Sunworks n SUNW .69 -.03 SuperCom SPCB 2.02 supprt.cm rs SPRT 2.74 +.02T -TDH Hld n PETZ 2.65 -.13 TG Thera TGTX 12.50 +.20 TSR Inc TSRI 8.16 +.16 Taitron h TAIT 2.26 -.01 Tantech n TANH 1.63 Taoping h TAOP 1.35 -.01 Tapimmu n TPIV 7.33 -.12 TechComm TCCO 4.95 -.03 Tecnoglass TGLS 9.49 -.01 Tellurian rs TELL 8.89 +.63 TherpxBio n TRPX 4.00 +.37 TheStreet TST 2.13 -.05 Tiptree TIPT 6.55 -.05 TitanPh rs TTNP .75 -.01 TopImage TISA 1.02 +.01 Torchlght TRCH 1.13 +.02 Trovagn rsh TROV .84 +.04 TruettHrst THST 1.71 -.00 Tucows grs TCX 54.80 -.15 TymeTch n TYME 2.33 +.02U -US Concrte USCR 48.70 +.05 US Gld rs USAU 1.12 -.02 USGlobInv GROW 1.63 +.01 UtdInsur UIHC 20.72 -.06 US Engy rs USEG .93 UrbanOnD UONEK 2.15 -.05V -Valerits hn VLRX 1.24 +.06 VantEng n VEAC 9.96 Vericel VCEL 12.50 +.68 Veritone n VERI 10.49 -.23 Vermillion VRML .62 VertexEn VTNR 1.23 +.00 Veru Inc VERU 2.03 -.04 Vical rs VICL 1.33 +.05 VikingTh n VKTX 11.46 +.06 VistaGn n VTGN 1.35 +.02 ViveveMd n VIVE 3.09 +.01 Vuzix VUZI 6.40 -.20W -WMIH WMIH 1.57 -.04 WestellT rs WSTL 2.87 +.09 WestwtrRs WWR .26 -.00 Wheeler rs WHLR 5.38 -.17 WillScot WSC 16.65 +.30 Workhrs rs WKHS 1.04 -.01X-Y-ZxG Tech rs XGTI .45 -.00 XeneticB n XBIO 2.86 +.03 XpressSp rs XSPA .16 -.01 Yatra n YTRA 4.74 -.01 Yld10Bio rs YTEN 1.53 +.03 Youngevt n YGYI 4.07 -.03 YulongE rs YECO 1.63 -.20 Ziopharm ZIOP 2.85 +.07 Money FundsAB Government Money 1.85 1.84 1.85 AB Government Money 1.85 1.85 1.85 AB Government Money 1.85 1.85 1.85 AIM MMCshRes 1.44 1.44 1.44 AIMMMInv 1.59 1.59 1.59 AIM Premier Portfoli 2.05 2.04 2.04 -.01 AIM Premier Tax Exem 1.40 1.37 1.40 +.08 AIM Premier U.S. Gov 1.82 1.82 1.82 +.01 AIM Short Term Invts 1.83 1.81 1.83 +.02 AIM Short Term Invts 1.35 1.32 1.35 +.08 AIM Short Term Invts 1.92 1.91 1.91 AIM Short Term Invts 2.07 2.06 2.07 AIM Short Term Invts 1.85 1.84 1.85 +.01 AlBernExRK p 1.80 1.80 1.80 AllBrnExRsv I 1.83 1.83 1.83 AlliBernExRsvA 1.67 1.66 1.67 +.01 AlliBernExRsAd 1.67 1.66 1.67 +.01 AlliBernExRsvB 1.58 1.57 1.58 +.01 AlliBernExRsC 1.65 1.65 1.65 +.01 ABGovMMSel 1.84 1.84 1.84 AmC CapPr 1.50 1.50 1.50 +.01 AmC Prime 1.65 1.64 1.65 AmCentUSGv 1.54 1.54 1.54 +.01 AmCPrime t 1.40 1.39 1.40 American Century Pri .90 .90 .90 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.72 1.71 1.72 +.03 BBH MMkt 1.47 1.46 1.47 +.02 BLFMuniDlr 1.14 1.12 1.14 +.08 BMOGov I p 1.77 1.77 1.77 BMO Gov Y 1.52 1.51 1.51 -.01 BMO Institutional Pr 1.99 1.98 1.98 -.01 BMO Institutional Pr 1.74 1.73 1.73 -.01 BMOPrimeI p 1.94 1.94 1.94 BMO Prime Y 1.69 1.69 1.69 BNY Mellon Governmen 1.46 1.46 1.46 BNYMellon M 1.71 1.71 1.71 BNY Mellon National .98 .95 .98 +.04 BR TFdCsMg 1.32 1.31 1.31 BL FedTrDlr 1.58 1.57 1.58 +.01 BLFTrCsMg 1.32 1.32 1.32 BLFT Adm 1.72 1.71 1.71 BlackRock Cash Fds, 1.87 1.85 1.85 -.03 BLFFedFDlr 1.58 1.58 1.58 +.01 BLFedFdPCS p 1.32 1.31 1.31 +.01 BLFFedFnd 1.83 1.83 1.83 +.01 BRInst 1.99 1.98 1.98 BLFCASel p .36 .34 .36 +.07 BLFedFdSel p 1.00 1.00 1.00 +.01 BLMunFdSel .59 .57 .59 +.08 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.43 1.42 1.43 +.01 BlackRock Liquidity 1.43 1.43 1.43 +.01 BlackRock Liquidity 1.42 1.42 1.42 BlackRock Liquidity .57 .55 .57 +.08 BlackRock Liquidity 1.42 1.41 1.41 BlackRock Liquidity 1.33 1.32 1.33 +.01 BlackRock Liquidity 1.33 1.33 1.33 +.01 BlackRock Liquidity .99 .99 .99 BlackRock Liquidity 1.78 1.77 1.77 BlackRock Liquidity .99 .98 .98 BLFTrsTrDlr 1.57 1.57 1.57 BLFT FundDlr 1.57 1.56 1.56 BLFMunCsh 1.10 1.07 1.10 +.08 BRInvest 1.63 1.63 1.63 BlackRock Money Mark .90 .89 .89 BLNYMfPCS p .89 .87 .89 +.08 BRSvc 1.72 1.71 1.71 BLFTempFdPCS 1.57 1.57 1.57 BRLiqTrsTAd 1.72 1.72 1.72 BLFM MuniCsh 1.35 1.32 1.35 +.08 BLF TempFd 2.07 2.07 2.07 BLFTmpDlr 1.82 1.82 1.82 BLFTmCsDlr 1.85 1.84 1.84 BLFedTrAd 1.73 1.72 1.73 +.01 BLCAMunPC p .68 .66 .68 +.06 BlkrkLqTmpAd 1.97 1.97 1.97 BRLiqTmpCR 1.67 1.67 1.67 BLMuAdm 1.29 1.27 1.29 +.08 BLF TmpCsh 2.06 2.06 2.06 BLFT TrFund 1.82 1.81 1.81 BLFedAdm 1.73 1.73 1.73 +.01 BLMuCshMg .91 .89 .91 +.09 BLFTmCshMg 1.57 1.57 1.57 CNIGovtA p 1.24 1.23 1.24 +.02 California Tax-Free 1.02 1.00 1.00 Cash Account Tr, Gov 1.64 1.63 1.63 Cash Account Tr, Gov 1.84 1.83 1.83 Cash Account Trust 1.00 .99 .99 Cash Account Trust: .47 .41 .47 +.06 Cash Acct Tr: Govt & 1.77 1.76 1.76 Cash Acct Tr: Tax Ex .89 .83 .89 +.06 Cash Acct Tr: Tax Ex 1.25 1.19 1.25 +.06 Cash Acct Tr: Tax Ex 1.29 1.23 1.29 +.06 CashMgtInst 1.69 1.68 1.68 CashResInst 1.75 1.75 1.75 CavanalCshAd 1.41 1.40 1.41 +.01 Cavanal Hill Governm 1.73 1.72 1.73 +.01 Cavanal Hill Governm 1.78 1.77 1.78 +.01 Cavanal Hill Governm 1.70 1.69 1.70 +.01 Cavanal Hill U.S. Tr 1.69 1.67 1.69 +.01 Cavanal Hill U.S. Tr 1.77 1.75 1.77 +.01 Cavanal Hill U.S. Tr 1.57 1.55 1.57 +.01 CavanalTrAdm 1.27 1.25 1.27 +.01 CitiznSelTreA 1.87 1.86 1.86 CitiznSelTreB 1.67 1.66 1.66 CityNaRoGv p 1.09 1.08 1.09 +.02 Columbia Government 1.40 1.36 1.40 -.06 Columbia Government 1.40 1.36 1.40 -.03 Columbia Government 1.40 1.36 1.40 -.03 Columbia Government 1.71 1.67 1.71 +.08 Columbia Government 1.40 1.36 1.40 -.04 ColumbiaA 1.40 1.36 1.40 -.04 Columbia Z 1.41 1.36 1.41 -.04 DWS MMkt 1.66 1.64 1.64 -.02 DWS Variable NAV Mon 2.19 2.18 2.18 -.01 DavisGvtA 1.41 1.40 1.41 Deutsche Money Marke 1.39 1.38 1.38 -.02 Deutsche Money Marke .68 .65 .65 -.03 Deutsche Money Marke 1.66 1.64 1.64 -.02 DryBasic 1.76 1.76 1.76 DryInsPfGHm 1.81 1.80 1.81 DryInsPfGvP 1.56 1.55 1.56 DryTrsAgcyC 1.51 1.49 1.50 -.01 Dreyfus Cash Mgmt Ad 2.01 2.00 2.01 Dreyfus Cash Mgmt In 2.11 2.10 2.11 Dreyfus Cash Mgmt In 1.86 1.85 1.86 Dreyfus Government S 1.40 1.39 1.39 Dreyfus Government S 1.55 1.54 1.54 Dreyfus Government S 1.70 1.69 1.69 Dreyfus Government S 1.79 1.79 1.79 Dreyfus Govt Cash Mg 1.83 1.82 1.83 Dreyfus Govt Cash Mg 1.58 1.57 1.58 Dreyfus Govt Cash Mg 1.72 1.71 1.72 Dreyfus Govt Cash Mg 1.43 1.42 1.43 Dreyfus Institutiona 1.94 1.92 1.92 -.01 Dreyfus Institutiona 2.05 2.05 2.05 Dreyfus Institutiona 1.53 1.52 1.53 +.01 Dreyfus Institutiona 1.78 1.77 1.78 +.01 Dreyfus Institutiona 1.81 1.79 1.80 -.01 Dreyfus Instl Prefer 1.99 1.99 1.99 Dreyfus Liquid Asset 1.73 1.73 1.73 Dreyfus Liquid Asset 1.34 1.34 1.34 +.01 Dreyfus Municipal Ca 1.18 1.14 1.18 +.05 Dreyfus Municipal Ca .93 .90 .93 +.04 Dreyfus New York Mun 1.28 1.23 1.28 +.06 Dreyfus New York Mun 1.03 .98 1.03 +.06 Dreyfus Prime Money 1.99 1.98 1.98 Dreyfus Tax Exempt C 1.39 1.36 1.39 +.04 Dreyfus Tax Exempt C 1.13 1.10 1.13 +.04 Dreyfus Treasury Cas 1.83 1.83 1.83 Dreyfus Treasury Cas 1.58 1.58 1.58 Dreyfus Treasury Cas 1.73 1.73 1.73 Dreyfus Treasury Cas 1.43 1.43 1.43 Dreyfus Treasury Sec 1.80 1.79 1.80 +.01 Dreyfus Treasury Sec 1.55 1.54 1.55 +.01 Dreyfus Treasury Sec 1.70 1.70 1.70 +.01 Dreyfus Treasury Sec 1.40 1.40 1.40 Dreyfus Treasury and 1.84 1.83 1.84 DryfLA 1.43 1.42 1.43 +.01 DryInTrAgcHm 1.76 1.74 1.75 -.01 DryTrPmCsh I 1.82 1.81 1.82 +.01 DryfGenTrPrA .98 .97 .98 +.01 FIMMDom I 2.03 2.02 2.02 -.01 FIMMDomII 1.88 1.87 1.87 -.01 FIMMDomIII 1.78 1.77 1.77 -.01 FIMMGov I 1.81 1.81 1.81 FIMMGovII 1.66 1.66 1.66 FIMMGovIII 1.56 1.56 1.56 FIMM Government Port 1.85 1.85 1.85 FIMMMMkt I 2.08 2.08 2.08 FIMMMMktII 1.93 1.93 1.93 FIMMMMktIII 1.83 1.83 1.83 FIMMTrOnlyII p 1.67 1.66 1.67 +.01 FIMMTrOnly3 1.57 1.56 1.57 +.01 FIMMTrOnly I 1.82 1.81 1.82 +.01 FIMM Treasury Only P 1.86 1.85 1.86 +.01 FIMM Treasury Portfo 1.85 1.85 1.85 FIMMTry I 1.81 1.81 1.81 FIMMTryII 1.66 1.66 1.66 FIMMTryIII 1.56 1.56 1.56 FedCAMuniII .89 .83 .89 +.07 FedCAMunCS p .54 .48 .54 +.07 FedCAMunCap 1.19 1.13 1.19 +.07 FedMMEagle 1.83 1.81 1.81 -.02 FedNYMun WS 1.31 1.25 1.31 +.07 FedPAMu WS 1.19 1.11 1.19 +.10 FedPrCshObCp 1.93 1.92 1.93 +.01 FedPrVlObSv 1.84 1.83 1.83 -.01 FedPrVlOblCp 1.99 1.98 1.98 -.01 FedPrVluObl 2.09 2.08 2.08 -.01 FedPrCshOblIS 2.03 2.02 2.03 +.01 FdPrCshObSv 1.78 1.77 1.78 +.01 FedPriOb IS 2.08 2.08 2.08 FedPrObSvc 1.88 1.88 1.88 FedTrstUSTr 1.80 1.79 1.79 FedTrsOblCp 1.72 1.71 1.71 FedUSTCshSv 1.57 1.56 1.57 +.01 FedUSTrsIns 1.82 1.81 1.82 +.01 FedVaMuCsCS p .61 .52 .61 +.10 Federated Government .85 .84 .84 Federated Government 1.47 1.46 1.47 +.01 Federated Government 1.12 1.11 1.11 Federated Government .71 .71 .71 Federated Government .71 .71 .71 Federated Government 1.13 1.12 1.12 Federated Government 1.16 1.15 1.15 Federated Government 1.00 .99 .99 Federated Government 1.84 1.84 1.84 Federated Institutio 1.41 1.34 1.40 +.07 Federated Institutio 1.78 1.76 1.76 -.02 Federated Institutio 1.93 1.91 1.91 -.02 Federated Institutio 2.03 2.03 2.03 Federated Institutio 2.03 2.01 2.01 -.02 Federated Municipal .90 .84 .90 +.08 Federated Municipal 1.15 1.08 1.14 +.08 Federated Municipal .66 .60 .66 +.08 Federated Municipal .78 .72 .78 +.08 Federated Prime Cash 1.09 1.09 1.09 Federated Prime Cash 1.24 1.23 1.24 +.01 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.53 1.52 1.53 +.01 Federated Prime Cash 1.72 1.71 1.72 +.01 Federated Treasury O 1.56 1.55 1.55 Federated Trust for 1.10 1.09 1.09 Federated Trust for .98 .97 .97 +.01 FedMstr 1.92 1.90 1.90 -.01 FidTrAdvC t .60 .58 .60 +.06 Fidelity California 1.30 1.27 1.30 +.08 Fidelity California 1.05 1.02 1.05 +.08 Fidelity Domestic Po 1.98 1.97 1.97 -.01 Fidelity Flex Govern 2.01 2.00 2.00 Fidelity Government 1.04 1.04 1.04 Fidelity Government 1.29 1.29 1.29 Fidelity Government 1.67 1.67 1.67 Fidelity Government 1.74 1.74 1.74 Fidelity Government 1.32 1.31 1.32 +.03 FidGovPortS 1.76 1.76 1.76 Fidelity Insti Money 2.12 2.12 2.12 Fidelity Insti Money 2.07 2.06 2.06 -.01 Fidelity Insti Money 1.53 1.53 1.53 Fidelity Insti Money 1.31 1.31 1.31 Fidelity Insti Money 1.32 1.31 1.32 +.01 Fidelity Investments 2.09 2.08 2.08 Fidelity Investments 2.00 1.99 1.99 Fidelity Investments 1.80 1.79 1.79 Fidelity Investments 1.90 1.89 1.89 Fidelity Investments 2.05 2.04 2.04 FidCashRes 1.62 1.62 1.62 FidMMPortS 2.03 2.03 2.03 Fidelity Massachuset 1.36 1.34 1.36 +.07 Fidelity Massachuset 1.11 1.09 1.11 +.07 Fidelity Money Marke 1.96 1.95 1.96 +.01 Fidelity New Jersey 1.36 1.34 1.36 +.06 Fidelity New Jersey 1.11 1.09 1.11 +.06 Fidelity New York AM 1.38 1.36 1.38 +.09 Fidelity New York AM 1.13 1.11 1.13 +.09 Fidelity SAI Municip 1.48 1.46 1.48 +.07 Fidelity Tax-Exempt 1.28 1.26 1.28 +.08 Fidelity Treasury Mo 1.58 1.57 1.58 +.01 Fidelity Treasury On 1.77 1.76 1.77 +.01 FidTrPortsS 1.76 1.76 1.76 FidTrsyCR 1.05 1.04 1.05 +.01 FidTryDly M 1.30 1.29 1.30 +.01 FstAmTrObD 1.38 1.37 1.37 FstAmGvObA p 1.22 1.22 1.22 FstAmPrObY 1.73 1.73 1.73 FstAmTrObA p 1.23 1.22 1.22 FstAmTrObY 1.53 1.52 1.52 First American Gover 1.83 1.83 1.83 First American Insti 2.04 2.04 2.04 First American Treas 1.84 1.83 1.83 First American U.S. 1.78 1.77 1.78 +.01 First American U.S. 1.38 1.37 1.38 +.01 First American U.S. 1.23 1.22 1.23 +.01 First American U.S. 1.53 1.52 1.53 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.67 1.67 1.67 FstAmTrObII 1.68 1.67 1.67 FsAmISTrII 1.68 1.67 1.68 +.01 FstAmPrObZ 2.04 2.04 2.04 FstAmPrObl 1.78 1.78 1.78 FsAmPrObII 1.88 1.88 1.88 FstAmTrObZ 1.80 1.79 1.79 FstAmTreResA 1.04 1.03 1.03 Gabelli U.S. Treasur 1.92 1.91 1.92 +.01 Gabelli U.S. Treasur 1.92 1.91 1.92 +.01 GabelliUST 1.92 1.91 1.92 +.01 GartmrMMPr 1.43 1.42 1.43 +.01 GnCAMuB .62 .58 .62 +.05 GnTrsAgcy A 1.26 1.25 1.26 GnTrsAgcy R 1.46 1.45 1.46 GnGvSec 1.14 1.13 1.14 GeneralB p 1.21 1.20 1.21 +.01 General Government S 1.38 1.36 1.37 -.01 GnGovB p .95 .93 .94 -.01 General Money Market 1.63 1.62 1.63 General Municipal Mo 1.00 .97 1.00 +.05 General Treasury Sec 1.23 1.22 1.23 +.01 General Treasury Sec 1.43 1.42 1.43 +.01 General Treasury and 1.01 1.00 1.01 GnMMkt 1.46 1.45 1.46 +.01 Goldman Sachs Fds, F 1.71 1.70 1.71 +.02 Goldman Sachs Fds, F 1.78 1.77 1.78 +.02 Goldman Sachs Financ 2.04 2.03 2.04 Goldman Sachs Financ 1.64 1.63 1.64 Goldman Sachs Financ 1.89 1.88 1.89 Goldman Sachs Financ 1.75 1.74 1.75 +.01 Goldman Sachs Financ 1.35 1.34 1.35 +.01 Goldman Sachs Financ 1.60 1.59 1.60 +.01 Goldman Sachs Financ 1.72 1.71 1.72 +.02 Goldman Sachs Financ 1.32 1.31 1.32 +.02 Goldman Sachs Financ 1.57 1.56 1.57 +.02 Goldman Sachs Financ 2.05 2.04 2.05 Goldman Sachs Financ 1.65 1.64 1.65 +.01 Goldman Sachs Financ 1.90 1.89 1.90 Goldman Sachs Financ 1.56 1.54 1.56 +.02 Goldman Sachs Financ 1.31 1.29 1.31 +.02 Goldman Sachs Financ 1.71 1.69 1.71 +.02 Goldman Sachs Financ 1.31 1.30 1.31 +.02 Goldman Sachs Financ 1.56 1.55 1.56 +.02 Goldman Sachs Financ 1.82 1.81 1.82 +.01 Goldman Sachs Financ 1.78 1.76 1.78 +.02 Goldman Sachs Financ 1.79 1.78 1.79 +.02 Goldman Sachs Financ 2.11 2.10 2.11 Goldman Sachs Financ 2.12 2.11 2.12 Goldman Sachs Financ 2.00 1.99 2.00 Goldman Sachs Financ 2.00 1.99 2.00 Goldman Sachs Financ 1.67 1.66 1.67 +.02 Goldman Sachs Financ 1.66 1.64 1.66 +.02 Goldman Sachs Financ 1.70 1.69 1.70 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.02 Goldman Sachs Financ 1.16 1.15 1.16 +.02 Goldman Sachs Financ 1.01 1.00 1.01 +.02 Goldman Sachs Financ 1.46 1.44 1.46 +.02 Goldman Sachs Financ 1.16 1.15 1.16 +.03Goldman Sachs Financ 1.01 1.00 1.01 +.02 Goldman Sachs Financ 1.46 1.45 1.46 +.02 Goldman Sachs Financ 1.17 1.17 1.17 +.02 Goldman Sachs Financ 1.02 1.01 1.02 +.02 Goldman Sachs Financ 1.47 1.46 1.47 +.02 Goldman Sachs Financ 1.80 1.79 1.80 Goldman Sachs Financ 1.20 1.19 1.20 +.01 Goldman Sachs Financ 1.05 1.04 1.05 +.01 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ 1.50 1.50 1.50 Goldman Sachs Financ 1.35 1.35 1.35 Goldman Sachs Financ 1.80 1.80 1.80 Goldman Sachs Financ 1.35 1.34 1.35 Goldman Sachs Financ 1.50 1.49 1.50 Goldman Sachs Financ .85 .84 .85 +.01 Goldman Sachs Financ 1.60 1.59 1.60 +.01 Goldman Sachs Financ 1.85 1.84 1.85 +.01 Goldman Sachs Financ 1.31 1.29 1.31 +.02 Goldman Sachs Financ 1.78 1.77 1.78 +.02 Goldman Sachs Financ 1.46 1.45 1.46 +.02 Goldman Sachs Financ 1.71 1.69 1.71 +.02 Goldman Sachs Financ 1.01 1.00 1.01 +.02 Goldman Sachs Financ 1.66 1.64 1.66 +.02 Goldman Sachs Financ 1.56 1.54 1.56 +.02 Goldman Sachs Financ 1.81 1.79 1.81 +.02 Goldman Sachs Invest 1.56 1.55 1.56 +.01 Goldman Sachs Invest 1.41 1.40 1.41 +.01 Goldman Sachs Invest 1.26 1.25 1.26 +.01 Goldman Sachs Invest .37 .35 .37 +.05 Goldman Sachs Invest 1.12 1.10 1.12 +.05 Goldman Sachs Invest 1.81 1.80 1.81 +.01 Goldman Sachs Invest 2.06 2.05 2.06 +.01 Goldman Sachs Invest 1.06 1.05 1.06 +.01 Goldman Sachs Invest 1.81 1.80 1.81 +.01 GovTxMgSvc 1.54 1.53 1.54 +.01 GovObTR 1.32 1.31 1.32 +.01 GovTxMgIS 1.79 1.78 1.79 +.01 Government Fund Clas 1.73 1.72 1.72 -.02 Government Obligatio 1.85 1.85 1.85 Government Obligatio 1.83 1.82 1.82 GovResFd P .97 .96 .96 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.72 1.71 1.72 +.01 HSBC U.S. Government 1.77 1.76 1.77 +.01 HSBC U.S. Government 1.79 1.78 1.79 +.01 HSBC U.S. Treasury M 1.70 1.69 1.70 HSBC U.S. Treasury M 1.45 1.44 1.45 HSBC U.S. Treasury M 1.81 1.80 1.81 HSBC U.S. Treasury M 1.77 1.76 1.77 HSBC U.S. Treasury M 1.79 1.78 1.79 HSBCUSGov A 1.32 1.31 1.32 HSBCUSGov D 1.47 1.46 1.47 +.01 Harbor Money Market 1.50 1.49 1.50 +.01 Harbor 1.67 1.66 1.67 +.01 HeritAdm 1.88 1.88 1.88 HeritInst 2.01 2.01 2.01 HewittMM p 1.34 1.32 1.32 -.03 ING MM A 1.58 1.57 1.58 ING MM I 1.58 1.57 1.58 Invesco Government M 1.79 1.79 1.79 InvescoA5 1.44 1.44 1.44 InvescoC5 p .69 .69 .69 Invesco Tax Exempt C .62 .59 .62 +.07 Invesco Tax-Exempt C .63 .61 .63 +.06 Investor Cash Tr, Tr 1.65 1.65 1.65 Investor Tax-Exempt 1.27 1.25 1.27 +.05 Investor Tax-Exempt .87 .85 .87 +.05 Investor Tax-Exempt 1.12 1.10 1.12 +.05 Investor Tax-Exempt 1.34 1.32 1.34 +.05 Investor Tax-Exempt 1.22 1.20 1.22 +.05 Investor Tax-Exempt .72 .70 .72 +.05 Investor Tax-Exempt .57 .55 .57 +.05 Investor Tax-Exempt 1.02 1.00 1.02 +.05 InvCshTrTrs 1.79 1.79 1.79 Investors Cash Tr, T 1.26 1.26 1.26 Investors Cash Trust 1.83 1.82 1.82 Ivy Cash Management .51 .50 .51 +.03 Ivy Cash Management .58 .56 .58 +.04 Ivy Cash Management 1.47 1.44 1.47 +.06 Ivy Government Money 1.51 1.49 1.51 +.03 Ivy Government Money 1.56 1.55 1.56 +.02 IvyMonyyC t .50 .47 .50 +.05 IvyMnyA 1.19 1.19 1.19 IvyMM B .33 .32 .33 +.02 JPMLqAsR 1.53 1.52 1.52 -.01 JPMGvPrem 1.54 1.54 1.54 +.01 JPMGvCap 1.81 1.81 1.81 +.01 JPMTrPlInv 1.49 1.49 1.49 +.01 JPMTrPlRs 1.30 1.29 1.30 +.01 JPMorg100 Agcy 1.74 1.73 1.74 +.02 JPM100 SecP 1.55 1.54 1.55 +.02 JPM100 TrInst 1.79 1.78 1.79 +.02 JPMorgan100 1.41 1.40 1.41 +.02 JPMLqAstP 1.78 1.77 1.77 -.01 JPMorganFed 1.40 1.39 1.40 +.01 JPMorFedAgcy 1.73 1.72 1.73 +.01 JPMorgFedPr 1.54 1.53 1.54 +.01 JPMLqAstAg 1.97 1.96 1.96 -.01 JPMLqAstC p 1.26 1.25 1.25 -.01 JPMLqAstMrg 1.64 1.63 1.63 -.01 JPMLqAstInst 2.02 2.01 2.01 -.01 JPMMunInst 1.41 1.37 1.41 +.10 JPMMuMorg 1.03 .99 1.03 +.10 JPMNYMuR p .90 .86 .89 +.08 JPMorgPrm 1.72 1.72 1.72 JPMorgPrAgcy 1.98 1.98 1.98 JPMorgPrmPr 1.79 1.79 1.79 JPMTreasC t 1.03 1.02 1.03 +.01 JPMTrsPlusP 1.55 1.54 1.55 +.01 JPMTrsPlsMrg 1.41 1.40 1.41 +.01 JPMTrsPlsInst 1.79 1.78 1.79 +.01 JPMTrsPlsAg 1.74 1.73 1.74 +.01 JPMTrsSecR p 1.30 1.29 1.30 +.02 JPMUSGvInst 1.78 1.78 1.78 +.01 JPMUSGvtR p 1.29 1.29 1.29 +.01 JPMUSGvtMrg 1.40 1.40 1.40 +.01 JPMLqAsInv 1.72 1.71 1.71 -.01 JPMorgan 100% US Tre 1.82 1.81 1.82 +.02 JPMorgan California 1.05 1.00 1.05 +.10 JPMorgan California .45 .40 .45 +.10 JPMorgan California .80 .75 .80 +.10 JPMFedInst 1.78 1.77 1.78 +.01 JPMorgan Institution 1.35 1.31 1.35 +.09 JPMorgan Institution 1.40 1.36 1.40 +.09 JPMorgan Institution 1.38 1.34 1.38 +.09 JPMorgan Institution 1.30 1.25 1.30 +.09 JPMorgan Liquid Asse 2.05 2.04 2.04 -.01 JPMorgan Municipal M .92 .88 .92 +.10 JPMorgan Municipal M 1.36 1.32 1.36 +.10 JPMorgan Municipal M .57 .53 .57 +.10 JPMorgan New York Mu 1.15 1.11 1.14 +.08 JPMorgan New York Mu .55 .51 .54 +.08 JPMorgan New York Mu .90 .86 .89 +.08 JPMPrInst 2.03 2.03 2.03 JPMPrRsv 1.54 1.54 1.54 JPMorgan Prime Money 2.08 2.08 2.08 JPMorgan Prime Money 2.06 2.06 2.06 JPMorgan Prime Money 1.27 1.27 1.27 JPMorgan U. S. Treas 1.84 1.84 1.84 +.01 JPMorgan U.S. Govern 1.29 1.29 1.29 +.01 JPMorgan U.S. Govern .99 .99 .99 +.01 JPMorgan U.S. Govern .94 .94 .94 +.01 JPMorgan U.S. Govern 1.71 1.70 1.70 +.01 JPMorgan U.S. Treasu 1.82 1.81 1.82 +.01 JPMorgan US Governme 1.49 1.49 1.49 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.20 1.19 1.19 -.01 Liquid Assets Portfo 1.87 1.86 1.87 Liquid Assets Portfo 1.52 1.51 1.52 Liquid Assets Portfo 1.99 1.98 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 1.46 1.46 -.01 MainStay B 1.24 1.23 1.23 -.01 MainStay Money Marke 1.24 1.23 1.23 -.01 MainStay Money Marke 1.24 1.23 1.23 -.01 ManagersMM 1.84 1.84 1.84 +.01 Maryland Tax-Free Mo 1.21 1.17 1.21 +.05 Maryland Tax-Free Mo 1.12 1.08 1.12 +.05 MasMuPrMMS ... Meeder Institutional 2.02 2.02 2.02 +.01 MeederRetl 1.73 1.73 1.73 +.01 ML CMATr 1.41 1.41 1.41 +.01 MilestnTOInst 1.77 1.76 1.76 MilestnTOInv 1.52 1.51 1.51 MHLIRSel 2.04 2.04 2.04 MMktGS2 1.85 1.84 1.84 -.01 MMktGS4 1.60 1.59 1.59 -.01 MMktProFdInv .98 .98 .98 MMktProFdSvc .13 .13 .13 Mutual America Insti 1.80 1.78 1.80 +.02 Nationwide Governmen 1.24 1.23 1.24 +.01 NatnwdMMInst 1.48 1.47 1.48 +.01 New York Tax-Free Mo 1.21 1.21 1.21 +.01 Northern 1.91 1.90 1.91 +.02 NorthernGvSl 1.63 1.63 1.63 +.01 NorthInstPrObSv 2.10 2.09 2.09 -.01 NthnInstPrObSh 2.10 2.09 2.09 -.01 Northern Institution 1.38 1.36 1.38 +.06 Northern Institution 1.74 1.73 1.74 +.01 Northern Institution 1.78 1.78 1.78 +.01 Northern Institution 1.78 1.78 1.78 +.01 OppCshResN t 1.39 1.39 1.39 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.39 1.39 1.39 OppCshRes 1.39 1.39 1.39 Oppenheimer Governme 1.42 1.42 1.42 +.01 Oppenheimer Institut 1.90 1.90 1.90 Oppenheimer Institut 1.85 1.84 1.85 +.01 Oppenheimer Institut 1.83 1.83 1.83 OppMMFd A 1.42 1.41 1.42 +.01 PIMCO Government Mon 1.70 1.67 1.70 PIMCO Government Mon 1.70 1.67 1.69 -.01 PIMCO Government Mon 1.75 1.72 1.74 -.01 PIMCO Government Mon 1.85 1.82 1.84 -.01 PIMCO Government Mon 1.85 1.83 1.85 PIMCO Government Mon 1.85 1.83 1.85 PNC Government Money 1.73 1.72 1.73 +.01 PNC Gov A 1.64 1.64 1.64 PNC Gov I 1.79 1.79 1.79 PNC TrA p 1.61 1.59 1.61 +.01 PNC Tr I 1.76 1.75 1.76 +.01 PNC Treasury Plus Mo 1.71 1.70 1.71 PNC Treasury Plus Mo 1.62 1.61 1.62 +.01 PNC Treasury Plus Mo ... PW PACE P 1.37 1.36 1.36 -.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.39 1.38 1.38 Pioneer U.S. Governm .86 .85 .85 PionrCs 1.23 1.23 1.23 PremGvtMP 1.82 1.82 1.82 +.01 PremierPort 2.05 2.04 2.04 -.01 Premier Portfolio Pe 1.51 1.51 1.51 Premier Portfolio Pr 1.75 1.74 1.74 -.01 Premier Portfolio Re 1.89 1.88 1.88 -.01 Premier Portfolio Re 1.18 1.17 1.17 -.01 PrimeObTR 1.58 1.58 1.58 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.38 1.37 1.37 PruMMrtZ 1.56 1.55 1.56 +.01 Prudential Governmen 1.38 1.37 1.37 Prudential Governmen 1.28 1.27 1.28 +.01 Prudential Governmen 1.35 1.34 1.35 +.01 PruInstMM A 1.99 1.99 1.99 +.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 1.70 1.69 1.70 +.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 1.79 1.79 -.01 Retail Prime Obligat 2.10 2.09 2.09 Retail Prime Obligat 1.94 1.93 1.93 Retail Prime Obligat 2.04 2.03 2.03 Retail Prime Obligat 1.79 1.78 1.78 Retail Prime Obligat 1.84 1.83 1.83 Retail Prime Obligat 1.49 1.48 1.48 Rydex U.S. Governmen .96 .94 .96 +.01 SEI DITGvIIA 1.80 1.79 1.80 +.01 SEI DITTrsA 1.72 1.71 1.72 +.02 SEI DITTrIIA 1.80 1.79 1.80 +.01 STI CshRes 1.58 1.54 1.58 -.04 STIC Prime Portfolio 1.76 1.75 1.76 +.01 STIC Prime Portfolio 1.05 1.04 1.04 STIC Prime Portfolio 1.37 1.36 1.36 STIC Prime Portfolio 1.84 1.83 1.83 STIT Liquid Assets 1.77 1.76 1.77 STIT STIC Prime Por 1.62 1.61 1.61 STIT Government & Ag 1.82 1.81 1.82 +.01 STIT Government & Ag 1.55 1.54 1.55 +.01 STIT Liquid Assets P 2.04 2.03 2.03 -.01 STIT STIC Prime Port 1.88 1.88 1.88 +.01 STIT Tax-Free Cash R 1.10 1.07 1.10 +.08 STIT Tax-Free Cash R 1.31 1.29 1.31 +.07 STIT Treasury Obliga 1.83 1.83 1.83 +.01 STIT Treasury Obliga 1.79 1.79 1.79 STIT Treasury Obliga 1.58 1.58 1.58 +.01 STIT Treasury Portfo 1.53 1.28 1.53 +.02 STIT Treasury Portfo 1.80 1.78 1.80 +.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 -.01 SchwbACR 1.48 1.47 1.48 SchwbCshRes 1.51 1.50 1.50 Schwab Government Mo 1.60 1.59 1.60 SchwbInv 1.87 1.87 1.87 SchwbRetAdv 1.87 1.86 1.87 Schwab Retirement Go 1.80 1.79 1.80 Schwab Treasury Obli 1.60 1.58 1.60 Schwab U.S. Treasury 1.54 1.52 1.54 +.02 SchbValAdv 1.89 1.89 1.89 SchwValAdUlt 2.04 2.04 2.04 SchbMM 1.29 1.29 1.29 Schb UST 1.34 1.32 1.34 +.02 SentinelGov A 1.35 1.33 1.35 StFrmMMLgA 1.61 1.60 1.61 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.51 1.50 1.51 +.01 State Farm Money Mar 1.52 1.50 1.52 +.02 State Farm Money Mar 1.51 1.51 1.51 State Farm Money Mar 1.51 1.50 1.51 +.01 StStInstLRS 2.08 2.06 2.08 +.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.50 1.49 1.49 +.01 State Street Insti T 1.85 1.84 1.84 +.01 State Street Insti T 1.85 1.85 1.85 +.01 State Street Insti U 1.85 1.85 1.85 State Street Insti U 1.50 1.50 1.50 State Street Institu 1.89 1.89 1.89 State Street Institu 1.82 1.81 1.81 +.01 State Street Institu 1.82 1.82 1.82 State Street Institu 1.77 1.76 1.76 +.01 State Street Institu 1.77 1.77 1.77 +.01 State Street Institu 1.77 1.77 1.77 State Street Institu 1.60 1.60 1.60 State Street Institu 1.50 1.50 1.50 +.01 State Street Institu 1.87 1.87 1.87 State Street Institu 1.79 1.78 1.78 +.01 State Street Institu 2.02 2.01 2.02 +.01 State Street Institu 2.00 1.98 2.00 +.01 State Street Institu 1.83 1.81 1.83 +.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.75 1.74 1.75 T. Rowe Price Instit 1.93 1.93 1.93 T. Rowe Price Tax-Ex 1.26 1.23 1.23 +.02 TDAM California Muni .59 .56 .59 +.05 TDAM Insti U.S. Gov 1.48 1.47 1.48 +.01 TDAM Insti U.S. Gove 1.73 1.72 1.73 +.01 TDAM Institutional T .89 .89 .89 TDAM Institutional T 1.44 1.43 1.44 TDAM Institutional U 1.08 1.07 1.08 +.01 TDAMMMInv 1.40 1.39 1.40 TDAMMMkPr 1.39 1.39 1.39 TDAM Money Market Po 1.50 1.49 1.50 TDAM Money Market Po 1.30 1.29 1.30 TDAM Municipal Portf .72 .70 .72 +.06 TDAM New York Munici .76 .73 .76 +.07 TDAM U.S. Government 1.10 1.09 1.10 +.01 TDAMUSGv 1.20 1.19 1.20 +.01 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 1.76 1.74 1.75 +.01 TRowPRF 1.62 1.61 1.62 TRowUST 1.61 1.58 1.61 +.04 Thriv MM Inst 1.62 1.59 1.59 -.02 Thriv MMk A 1.47 1.45 1.45 -.01 TreasObTR 1.32 1.31 1.31 Treasury Obligations 1.84 1.83 1.83 -.02 Treasury Portfolio P 1.76 1.75 1.76 +.01 U.S. Government Mone .83 .82 .82 +.02 U.S. Government Mone 1.29 1.29 1.29 +.01 U.S. Government Mone 1.99 1.99 1.99 +.01 U.S. Treasury Money 1.70 1.69 1.70 UBS Prime Investor F 1.70 1.69 1.69 -.01 UBS Prime Preferred 2.01 2.00 2.00 -.01 UBS Prime Reserves F 1.97 1.96 1.96 -.01 UBS Select Governmen 1.53 1.53 1.53 UBS Select Governmen 1.80 1.80 1.80 +.01 UBS Select Governmen 1.78 1.78 1.78 UBS Select Prime Inv 1.74 1.74 1.74 UBS Select Prime Pre 2.08 2.08 2.08 UBS Select Treasury 1.79 1.79 1.79 +.01 UBS Select Treasury 1.81 1.81 1.81 +.01 UBS Select Treasury 1.54 1.54 1.54 +.01 UBS Select Treasury 1.85 1.85 1.85 +.01 UBS Tax-Free Institu 1.36 1.35 1.36 +.02 UBS Tax-Free Investo 1.09 1.08 1.09 +.02 UBS Tax-Free Preferr 1.40 1.39 1.40 +.02 US Government Money .96 .96 .96 US Government Money 1.69 1.69 1.69 -.01 US Treas Tr ... USAA Mutl 1.68 1.67 1.67 USAA Treas 1.63 1.63 1.63 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.93 1.92 1.93 +.01 VangFdl 1.91 1.90 1.91 +.02 VangPr 2.07 2.07 2.07 +.01 VangPrInst 2.13 2.13 2.13 +.01 Voya Government Mone 1.58 1.57 1.58 Voya Government Mone 1.58 1.56 1.58 +.01 Voya Government Mone .58 .57 .58 Voya Government Mone 1.58 1.57 1.58 Voya Liquid Assets P 1.44 1.43 1.44 Voya Liquid Assets P 1.69 1.68 1.69 Voya Liquid Assets P 1.29 1.28 1.29 Voya Money Market Po 1.64 1.63 1.64 Voya Money Market Po 1.49 1.48 1.49 WA Select Tax Free R 1.37 1.34 1.37 +.08 WF 100% Treasury Mon 1.80 1.79 1.80 +.02 WF Government Money 1.86 1.86 1.86 +.01 Wells Fargo 100% Tre 1.70 1.69 1.70 +.02 WellsFargo A 1.60 1.60 1.60 WFCashInvAd 1.91 1.90 1.90 -.01 WFCashInst 2.04 2.03 2.03 -.01 Wells Fargo Cash Inv 2.11 2.10 2.10 -.01 Wells Fargo Fd, Trea 1.65 1.64 1.65 +.01 WFGovAdm 1.66 1.66 1.66 WFGvtMMA 1.40 1.40 1.40 +.01 Wells Fargo Heritage 2.08 2.08 2.08 -.01 Wells Fargo Heritage 1.78 1.78 1.78 WellsFargoI 100 1.50 1.49 1.50 +.02 WellsFargoInsCsh 1.74 1.73 1.73 -.01 WellsFargoInsGv 1.50 1.50 1.50 +.01 Wells Fargo Money Ma 2.00 2.00 2.00 Wells Fargo Money Ma 1.70 1.70 1.70 Wells Fargo Municipa 1.39 1.36 1.37 +.05 WellsF100TrA 1.40 1.39 1.40 +.02 WellsFargo TrsyS 1.54 1.54 1.54 WellsFargoTrsyA 1.39 1.39 1.39 WellsFargo TrsyI 1.79 1.79 1.79 WFGvMMInst 1.80 1.80 1.80 +.01 Western Asset Govern 2.07 2.05 2.05 Western Asset Govern .98 .97 .97 WA GvtRsvA 1.38 1.37 1.37 WAInstGvInst 1.83 1.82 1.82 Western Asset Insti 2.01 2.01 2.01 +.01 Western Asset Instit 1.78 1.77 1.77 Western Asset Instit 1.78 1.77 1.77 Western Asset NY Tax .99 .96 .99 +.08 Western Asset Prime 1.69 1.68 1.69 +.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .98 .94 .98 +.08 Western Asset US Tre 1.00 .99 1.00 +.01 WstnUSTrN 1.40 1.39 1.40 +.01 WstnPrmLiq 1.78 1.77 1.77 +.01 WstnInstUSTR 1.81 1.80 1.81 +.01 WstnPrmUSTR 1.55 1.54 1.55 +.01 Wilm GovSel 1.61 1.61 1.61 Wilm TrAdm 1.37 1.36 1.37 Wilm TrSvc 1.22 1.22 1.22 Wilm GovAdm 1.36 1.36 1.36 Wilmington U.S. Gove 1.22 1.21 1.22 WilmUSGov 1.71 1.71 1.71 Tax ExemptAIMTx .52 .49 .52 +.07 AmC CATF 1.05 1.01 1.05 +.10 AmC TF 1.15 1.12 1.15 +.11 BMO TaxF I p 1.41 1.38 1.41 +.04 BMO TaxF Y 1.16 1.13 1.16 +.04 BNYMelNMuM 1.23 1.20 1.23 +.04 BLMunFdPCS p .91 .89 .91 +.08 BRLM Muni 1.39 1.37 1.39 +.08 BRF NYMuni 1.37 1.35 1.37 +.08 BRFCAMuni 1.16 1.15 1.16 +.07 CashActTxEMgd 1.11 1.05 1.11 +.06 FIMMTxExII 1.27 1.25 1.27 +.07 FIMMTxEx3 1.17 1.15 1.17 +.07 FIMMTxExI 1.42 1.40 1.42 +.07 FedCAMuniSv 1.04 .98 1.04 +.07 FedCAMu WS 1.29 1.23 1.29 +.07 FedGAMuCsh 1.12 1.04 1.12 +.10 FedMAMuCS p .59 .52 .59 +.08 FedMAMuniSv 1.00 .93 1.00 +.08 FedMuObl A 1.47 1.41 1.47 +.08 FedMuOblCap 1.37 1.31 1.37 +.08 FedMunOblSv 1.22 1.16 1.22 +.08 FedNYMuCSv 1.09 1.03 1.09 +.07 FedNYMuCS p .61 .55 .61 +.07 FedNYMuCsII .86 .80 .86 +.07 FedPAMuniCS .60 .52 .60 +.10 FedPAMuCsSv .99 .91 .99 +.10 FedTaxFObWS 1.40 1.34 1.40 +.07 FedTxFrObSv 1.15 1.09 1.15 +.07 FedMuniSvc 1.00 .91 1.00 +.10 FedTxF c 1.46 1.39 1.45 +.07 FidCA 1.06 1.03 1.06 +.08 FidCT 1.14 1.12 1.14 +.08 FidMA 1.11 1.09 1.11 +.08 FidMI 1.07 1.05 1.07 +.08 FidMuMM 1.23 1.21 1.23 +.07 FidNJ 1.10 1.07 1.10 +.08 FidNY 1.13 1.11 1.13 +.09 FidOH 1.10 1.08 1.10 +.08 FidPA 1.13 1.10 1.13 +.10 FidSpCA 1.20 1.18 1.20 +.07 FidSpMA 1.27 1.25 1.27 +.07 FidSpNJ 1.27 1.25 1.27 +.07 FidSpNY 1.29 1.27 1.29 +.09 FidTEDly M .91 .89 .91 +.08 FidAZ 1.14 1.12 1.14 +.08 Fid TECR .66 .64 .66 +.08 FidTxEx MM 1.16 1.14 1.16 +.08 FidTaxExPortS 1.37 1.35 1.37 +.08 FinSq TEF 1.37 1.35 1.37 +.05 FstAmTFA .80 .77 .80 +.06 FstAmTxFY 1.10 1.07 1.10 +.06 FsAmTxFObII 1.25 1.22 1.25 +.06 FstAmTFObZ 1.35 1.32 1.35 +.06 GenNJMun .82 .79 .82 +.05 GenNYMuB .85 .83 .84 +.02 GnMuB p .55 .52 .55 +.04 GnNYMuB p .45 .43 .44 +.03 GnCalMu .82 .79 .82 +.05 JPMMuMMP 1.17 1.13 1.17 +.10 JPMorganCA .91 .86 .91 +.10 JPMorganNY 1.01 .97 1.00 +.08 JPMorganTF .99 .96 .99 +.08 JPMorg TFPr 1.13 1.10 1.13 +.08 JPMTxFrR p .88 .85 .88 +.08 JPMorgTFAgcy 1.32 1.29 1.32 +.08 JPMTxFrInst 1.37 1.34 1.37 +.08 NYTxFrMMI 2.13 2.12 2.12 -.01 NortnInstMuni 1.38 1.36 1.38 +.06 NorthernMun 1.23 1.20 1.23 +.07 PremierTxEx 1.40 1.37 1.40 +.08 SchwAMTTxF 1.05 1.00 1.05 +.04 SchwNYMuVA 1.27 1.22 1.27 +.04 SchwNYMuSw 1.02 .97 1.02 +.05 SchwTxFValAd 1.27 1.22 1.27 +.04 ShwbTE 1.18 1.14 1.18 +.04 SchwabTxEx 1.28 1.24 1.28 +.04 Schwb CA .98 .94 .98 +.04 ScudTECshInst 1.31 1.25 1.31 +.06 TDAMCAMu .69 .66 .69 +.05 TDAMMuni .82 .80 .82 +.06 TDAMNYMu .86 .83 .86 +.07 TRowSumMu 1.10 1.07 1.10 +.04 TRowCA c .80 .79 .79 +.01 TRowNY c .99 .99 .99 +.01 TRowTE c 1.17 1.14 1.15 +.02 USAATxEx 1.08 1.06 1.08 +.07 VangNJ 1.38 1.36 1.38 +.06 VangCA 1.32 1.30 1.32 +.06 VangPA 1.40 1.38 1.40 +.07 VangNY 1.43 1.41 1.43 +.06 VangTxEx 1.44 1.41 1.44 +.07 WFAMuCshM 1.49 1.46 1.48 +.06 WFA MuCsMSv 1.24 1.21 1.22 +.05 WFNatInstMM 1.44 1.40 1.44 +.09 WFNtTFMMSv 1.19 1.15 1.19 +.09 WellsFargoNat 1.34 1.30 1.34 +.09 WellsF NTFA 1.04 1.00 1.04 +.09 WstnFTxR N .83 .80 .83 +.08 WstnInstTxFR 1.42 1.39 1.42 +.08 WstnNYTxR N .84 .81 .84 +.08 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 25, 2018

PAGE 54

U.S. Treasury Bonds and Notes .75 Sep 18 p 99.28 99.29 1.75 1.38 Sep 18 p 99.30 99.31 1.74 .88 Oct 18 p 99.26 99.27 1.90 .75 Oct 18 p 99.24 99.25 1.94 1.25 Oct 18 p 99.27 99.28 1.95 1.75 Oct 18 p 99.30 99.31 +0.01 1.95 1.25 Nov 18 p 99.26 99.27 1.97 3.75 Nov 18 p 100.10 100.11 -0.01 2.03 1.00 Nov 18 p 99.22 99.23 2.01 1.25 Nov 18 p 99.24 99.25 2.01 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 2.06 1.00 Dec 18 p 99.21 99.22 2.12 1.38 Dec 18 p 99.23 99.24 2.11 1.50 Dec 18 p 99.24 99.25 2.12 1.13 Jan 19 p 99.19 99.20 2.09 2.13 Jan 19 f 100.06 100.07 +0.01 1.54 1.13 Jan 19 p 99.17 99.18 +0.01 2.16 1.25 Jan 19 p 99.18 99.19 2.18 1.50 Jan 19 p 99.22 99.23 2.15 .75 Feb 19 p 99.10 99.11 +0.01 2.18 2.75 Feb 19 p 100.07 100.08 2.21 8.88 Feb 19 k 103.00 103.01 -0.02 2.31 1.13 Feb 19 p 99.14 99.15 +0.01 2.19 1.38 Feb 19 p 99.17 99.18 2.20 1.50 Feb 19 p 99.20 99.21 2.20 1.00 Mar 19 p 99.10 99.11 2.20 1.25 Mar 19 p 99.12 99.13 2.23 1.50 Mar 19 p 99.17 99.18 2.23 1.63 Mar 19 p 99.19 99.20 2.22 .13 Apr 19 f 99.06 99.07 +0.01 1.37 .88 Apr 19 p 99.03 99.04 2.25 1.25 Apr 19 p 99.09 99.10 2.28 1.63 Apr 19 p 99.17 99.18 2.28 .88 May 19 p 98.30 98.31 2.30 3.13 May 19 p 100.17 100.18 -0.01 2.32 1.13 May 19 p 99.02 99.03 2.33 1.25 May 19 p 99.05 99.06 2.32 1.50 May 19 p 99.11 99.12 2.33 1.00 Jun 19 p 98.27 98.28 2.35 1.25 Jun 19 p 99.02 99.03 2.35 1.63 Jun 19 p 99.11 99.12 2.36 .75 Jul 19 p 98.18 98.19 2.37 1.88 Jul 19 f 101.05 101.06 .40 .88 Jul 19 p 98.19 98.20 2.39 1.63 Jul 19 p 99.09 99.10 2.39 .75 Aug 19 p 98.13 98.14 +0.01 2.40 3.63 Aug 19 p 101.03 101.04 -0.01 2.43 8.13 Aug 19 k 105.12 105.13 -0.02 2.42 1.00 Aug 19 p 98.17 98.18 2.42 1.25 Aug 19 p 98.25 98.26 2.43 1.63 Aug 19 p 99.05 99.06 -0.01 2.42 .88 Sep 19 p 98.11 98.12 2.43 1.00 Sep 19 p 98.13 98.14 2.45 1.38 Sep 19 p 98.26 98.27 2.45 1.75 Sep 19 p 99.07 99.08 2.44 1.00 Oct 19 p 98.11 98.12 2.46 1.25 Oct 19 p 98.18 98.19 2.46 1.50 Oct 19 p 98.27 98.28 2.48 1.00 Nov 19 p 98.06 98.07 +0.01 2.50 3.38 Nov 19 p 101.00 101.01 2.51 1.00 Nov 19 p 98.03 98.04 2.51 1.50 Nov 19 p 99.01 99.02 2.51 1.50 Nov 19 p 98.23 98.24 +0.01 2.51 1.38 Dec 19 p 98.16 98.17 2.51 1.13 Dec 19 p 98.04 98.05 2.52 1.63 Dec 19 p 98.25 98.26 2.53 1.88 Dec 19 p 99.03 99.04 -0.01 2.53 1.38 Jan 20 f 100.23 100.24 .83 1.38 Jan 20 f 98.13 98.14 2.53 1.25 Jan 20 p 98.05 98.06 2.55 1.38 Jan 20 p 98.11 98.12 2.55 2.00 Jan 20 p 99.06 99.07 -0.01 2.55 3.63 Feb 20 p 101.15 101.16 -0.01 2.57 8.50 Feb 20 k 108.15 108.16 -0.03 2.55 1.38 Feb 20 p 98.06 98.07 -0.01 2.57 1.25 Feb 20 p 98.01 98.02 2.56 2.25 Feb 20 p 99.16 99.17 -0.01 2.56 1.13 Mar 20 p 97.23 97.24 2.57 1.38 Mar 20 p 98.03 98.04 2.58 2.25 Mar 20 p 99.14 99.15 -0.01 2.58 1.50 Apr 20 p 98.08 98.09 2.58 .13 Apr 20 f 98.21 98.22 .93 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 -0.01 2.59 1.50 May 20 p 98.04 98.05 -0.01 2.60 3.50 May 20 p 101.15 101.16 2.60 8.75 May 20 k 110.11 110.12 -0.02 2.54 1.38 May 20 p 97.28 97.29 2.60 1.50 May 20 p 98.02 98.03 -0.01 2.60 2.50 May 20 p 99.25 99.26 -0.01 2.61 1.50 Jun 20 p 98.01 98.02 -0.01 2.60 1.63 Jun 20 p 98.06 98.07 -0.01 2.61 1.88 Jun 20 p 98.21 98.22 -0.01 2.60 2.50 Jun 20 p 99.24 99.25 -0.01 2.61 1.25 Jul 20 f 101.06 101.07 -0.01 .47 1.50 Jul 20 p 97.30 97.31 2.61 1.63 Jul 20 p 98.04 98.05 2.62 2.00 Jul 20 p 98.26 98.27 -0.01 2.61 2.63 Jul 20 p 100.00 100.01 -0.01 2.61 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 111.19 111.20 -0.03 2.63 1.38 Aug 20 p 97.17 97.18 -0.01 2.62 2.13 Aug 20 p 99.00 99.01 -0.01 2.62 1.38 Sep 20 p 97.16 97.17 2.62 1.38 Sep 20 p 97.14 97.15 -0.01 2.63 2.00 Sep 20 p 98.22 98.23 -0.01 2.62 1.63 Oct 20 p 97.28 97.29 -0.01 2.63 1.38 Oct 20 p 97.10 97.11 -0.01 2.64 1.75 Oct 20 p 98.03 98.04 -0.01 2.63 1.75 Nov 20 p 98.02 98.03 -0.01 2.63 2.63 Nov 20 p 99.30 99.31 -0.01 2.64 1.63 Nov 20 p 97.24 97.25 -0.01 2.64 2.00 Nov 20 p 98.18 98.19 -0.01 2.64 1.88 Dec 20 p 98.08 98.09 -0.02 2.64 1.75 Dec 20 p 97.30 97.31 -0.01 2.64 2.38 Dec 20 p 99.12 99.13 -0.01 2.64 2.00 Jan 21 p 98.15 98.16 -0.01 2.65 1.13 Jan 21 f 100.26 100.27 -0.01 .76 1.38 Jan 21 p 97.00 97.01 2.65 2.13 Jan 21 p 98.24 98.25 -0.01 2.65 2.25 Feb 21 p 99.00 99.01 -0.01 2.65 3.63 Feb 21 p 102.08 102.09 -0.02 2.65 7.88 Feb 21 k 112.12 112.13 -0.03 2.65 1.38 Feb 21 p 96.09 96.10 -0.01 2.65 2.00 Feb 21 p 98.12 98.13 -0.01 2.65 2.38 Mar 21 p 99.09 99.10 -0.01 2.65 1.25 Mar 21 p 96.15 96.16 -0.01 2.65 2.25 Mar 21 p 98.30 98.31 -0.02 2.66 .13 Apr 21 f 98.05 98.06 .82 2.38 Apr 21 p 99.08 99.09 -0.01 2.66 1.38 Apr 21 p 96.21 96.22 -0.01 2.66 2.25 Apr 21 p 98.29 98.30 -0.01 2.66 2.63 May 21 p 99.27 99.28 -0.02 2.66 3.13 May 21 p 101.05 101.06 -0.02 2.66 8.13 May 21 k 114.06 114.07 -0.02 2.67 2.00 May 21 p 98.06 98.07 -0.01 2.67 2.63 Jun 21 p 99.27 99.28 -0.01 2.66 1.13 Jun 21 p 95.24 95.25 -0.01 2.67 2.13 Jun 21 p 98.15 98.16 -0.02 2.67 .63 Jul 21 f 100.00 100.01 -0.01 .61 2.63 Jul 21 p 99.27 99.28 -0.01 2.67 1.13 Jul 21 p 95.20 95.21 -0.01 2.68 2.25 Jul 21 p 98.25 98.26 -0.01 2.67 2.13 Aug 21 p 98.12 98.13 -0.02 2.682.75 Aug 21 p 100.06 100.07 -0.01 2.67 8.13 Aug 21 k 115.14 115.15 -0.03 2.67 1.13 Aug 21 p 95.15 95.16 -0.01 2.68 2.00 Aug 21 p 98.00 98.01 -0.01 2.68 1.13 Sep 21 p 95.12 95.13 2.68 2.13 Sep 21 p 98.10 98.11 -0.01 2.68 1.25 Oct 21 p 95.20 95.21 2.69 2.00 Oct 21 p 97.28 97.29 -0.01 2.69 2.00 Nov 21 p 97.27 97.28 -0.01 2.69 8.00 Nov 21 k 116.09 116.10 -0.02 2.67 1.75 Nov 21 p 97.01 97.02 -0.02 2.69 1.88 Nov 21 p 97.14 97.15 -0.01 2.69 2.00 Dec 21 p 97.24 97.25 -0.01 2.69 2.13 Dec 21 p 98.05 98.06 -0.01 2.69 .13 Jan 22 f 97.30 97.31 .73 1.50 Jan 22 p 96.02 96.03 -0.01 2.69 1.88 Jan 22 p 97.09 97.10 -0.01 2.70 2.00 Feb 22 p 97.21 97.22 -0.01 2.70 1.75 Feb 22 p 96.26 96.27 -0.01 2.70 63850 .03 .02 .02 +.01 ARCResources 59261 14.87 14.62 14.76 +.18 AdvOil Gas 75151 4.08 3.96 3.98 +.03 AgnicoEagle 90653 47.40 45.69 47.13 +1.75 Aimia Inc 51102 4.23 4.10 4.20 +.02 AirCdaV VV 71988 27.00 26.48 26.82 +.05 AlamosGoldA 85383 6.03 5.65 5.92 +.37 AphriaInc J 2310965 14.14 11.88 14.01 +2.59 AthabascaOil 292826 1.59 1.55 1.58 +.05 AuroraCannabi 3075664 8.65 8.12 8.59 +.56 B2GoldCorpo 340470 3.08 2.92 3.06 +.16 BCE Inc 61231 53.72 53.40 53.46 -.16 BELLUSHealth 184344 1.05 .85 1.05 +.17 BarrickGold 276490 13.88 13.44 13.63 +.25 BauschHealth 73795 30.75 29.65 29.91 -.50 BaytexEnergy 968518 4.50 4.25 4.32 +.08 BirchcliffEng 103413 5.12 4.96 5.08 +.15 Bk NS 103641 78.13 77.77 77.84 -.08 BkMontreal 93587 106.57 106.00 106.08 -.18 BlackberryLtd 162813 13.86 13.45 13.81 +.40 BombardirBSV 200560 4.66 4.60 4.64 +.03 BrkfldPpPtn 199443 26.07 25.11 25.79 +.04 BrookfldALV 53541 56.63 55.93 56.31 +.26 CIBC 82178 122.81 122.10 122.59 +.19 CIFinancial 54575 21.51 21.00 21.28 +.12 CamecoCorp 64405 13.70 13.40 13.42 -.13 CannTustHoldi 214019 9.75 8.50 9.75 +1.47 CanopyGrowth 1469406 59.80 55.01 58.62 +4.32 CapstoneMngo 50248 .84 .81 .84 +.03 CdnNatRail 49885 115.40 114.24 114.56 -.44 CdnNatRes 155483 46.04 45.46 45.47 -.27 CenovusEngy 242403 12.70 12.39 12.61 +.32 CenterraGld 53699 5.88 5.57 5.75 +.17 CequenceEgy 86830 .06 .06 .06 -.01 CequenceEnerg 71287 .03 .03 .03 ... CorusEntBo 112394 4.02 3.82 3.93 -.06 CrescentPnt 138259 8.57 8.41 8.47 +.07 CrewEngy 52512 2.06 2.01 2.01 ... CronosGroupI 477778 13.15 11.55 12.98 +1.86 DHXMediaLtd 226524 2.47 2.24 2.31 -.06 DenisonMines 60342 .66 .62 .62 -.04 DetourGoldo 80689 10.89 10.38 10.74 +.39 ECNCapitalCo 205292 3.95 3.87 3.89 +.01 EldoradoGld 137232 1.33 1.28 1.32 +.07 EnCanaCorp 127578 17.19 16.85 16.91 +.15 EnbridgeInc 355427 46.83 45.99 46.33 -.79 EnbridgeIncme 51123 33.97 33.53 33.71 -.24 EnerplusCorp 96617 16.69 16.37 16.46 +.10 FirstMiningF 63065 .41 .37 .39 -.01 FirstQntumo 168807 17.99 17.30 17.59 +.67 FissionUrnmo 50225 .64 .61 .62 ... Fortis Inc 52665 42.67 42.33 42.47 -.05 FortuneMino 47028 .14 .12 .12 -.01 Franco Nevada 61058 87.94 85.60 86.95 +1.16 FreegoldVeno 121420 .07 .06 .06 -.01 FrstMajSvro 80137 7.34 6.92 7.16 +.32 GoldcorpInc 281372 14.70 14.24 14.52 +.41 GreenOrganicD 222740 5.83 5.07 5.80 +.72 GtWstLifeco 73572 32.38 32.16 32.17 -.24 H RRealUn 46972 20.52 20.27 20.42 -.12 HorizonsMedM 108435 20.27 19.13 20.25 +1.36 HrznCrdOilBl 173926 11.23 10.91 11.01 +.23 HrznCrdOilBr 250801 4.59 4.45 4.54 -.11 HrznGldBear 65544 13.15 12.24 12.55 -.81 HrznGoldBull 136908 8.51 7.99 8.32 +.47 HrznNatGsBr 69133 12.70 12.47 12.70 +.37 HrznNtGsBul 57510 4.04 3.97 3.98 -.12 HudBayMnrls 185862 6.59 6.33 6.41 +.17 HuskyEngy 70068 21.72 21.38 21.51 +.05 ISharesS P60 256981 24.59 24.49 24.51 ... IShrsCapEngy 86158 12.92 12.78 12.80 +.06 IShrsGlblGld 76711 10.19 9.89 10.05 +.23 IamgoldCorp 219907 5.57 5.24 5.50 +.36 ImperialOil 82249 42.19 41.49 41.80 +.46 InMedPharmace 51806 .85 .80 .82 +.02 InterPipeline 82542 24.99 24.65 24.87 +.02 IvanhoeAo 123319 2.49 2.22 2.49 +.30 JustEngyGrp 157544 4.10 3.72 3.95 +.28 KinrossGold 340280 3.97 3.80 3.87 +.09 Kirklandlake 102870 25.90 24.79 25.46 +.69 LargoResourcs 91433 2.72 2.49 2.63 +.05 LundinMng 187404 6.55 6.35 6.42 +.10 MEGEnergy 143227 8.75 8.31 8.40 -.09 MagnaInt l 66587 69.39 68.12 68.62 -.25 ManulifeFin 210663 24.25 23.99 24.02 +.07 MaxarTechnolo 94017 47.40 42.90 44.12 -.49 MogoFinanceT 67760 4.76 4.40 4.61 +.07 NatBkCan 55484 65.25 65.04 65.15 -.08 NemaskaLithiu 119168 .76 .73 .75 +.02 NeovascInc 116181 .05 .04 .04 ... NeptTech Bi 47334 4.96 4.54 4.72 +.26 NevadaCppro 51080 .50 .46 .50 +.02 NevsunReso 49572 4.84 4.79 4.83 +.04 New Gold 112940 1.38 1.31 1.34 +.04 NuvistaEngy 67767 7.84 7.57 7.75 +.25 OceanaGoldCrp 160792 4.01 3.82 3.95 +.12 OsiskoMining 78234 2.02 1.87 1.99 +.15 PaintedPonyE 48071 3.02 2.91 2.95 +.05 ParexReso 61670 19.70 19.28 19.45 +.34 ParklandFuel 69599 40.02 38.67 39.09 -.88 PembinaPipe 70481 46.04 45.44 45.61 -.26 PeytoExpl 74702 10.81 10.54 10.75 +.26 PrecisionDrl 113596 5.32 5.16 5.19 -.03 PretiumReso 74957 11.84 10.92 11.82 +.98 Prometico 64154 .58 .54 .54 -.03 RagingRiver 364976 6.10 5.78 5.81 +.06 RedEagleMini 2163699 .10 .07 .10 +.03 RestrntBrnds 74642 77.30 76.68 76.87 +.25 RogersCommB 48914 68.37 67.85 68.15 +.09 RoyalBank 139697 104.08 103.34 103.64 -.04 SOPeriorFerti 57350 .07 .07 .07 +.01 SemafoInc o 63669 3.19 3.07 3.17 +.14 SevenGenClA 56557 16.13 15.67 15.88 +.14 ShawCommBNV 56152 26.81 26.56 26.64 -.11 SunLifeFin 85925 52.72 52.38 52.51 +.16 SuncorEngy 152975 54.22 53.62 53.80 +.16 SurgeEnergyo 102160 2.38 2.34 2.34 +.01 T D Bank 165050 78.85 78.40 78.50 -.14 TahoeReso 54424 5.02 4.74 4.97 +.27 TamarackVall 88995 5.13 5.05 5.05 -.02 TeckResLimit 131072 30.05 29.49 29.75 +.39 Telus Corp 60233 48.82 48.33 48.50 -.18 TheHydropothe 497323 5.30 5.01 5.29 +.29 TheStarsGrou 62650 36.47 35.74 36.28 +.57 TitanMiningC 87900 1.38 1.22 1.38 +.12 TourmalineOil 58862 22.14 21.64 21.80 +.09 TransCdaCorp 153601 58.39 57.66 57.81 -.31 TrevaliMngo 181346 .73 .68 .72 +.04 TricanWell 254994 3.17 3.07 3.08 +.01 TrinidadDrill 66271 1.86 1.83 1.84 +.01 TurquoiseHill 97178 3.28 3.16 3.17 -.03 WesdomeGold 56284 3.36 3.29 3.32 +.03 WheatonPrecio 129578 23.86 23.13 23.63 +.57 WhitecapReso 106130 8.90 8.64 8.69 -.06 YamanaGld 376151 3.69 3.54 3.66 +.16 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 97.07 97.08 -0.01 2.70 1.75 Mar 22 p 96.23 96.24 -0.02 2.70 1.88 Mar 22 p 97.05 97.06 -0.01 2.70 .13 Apr 22 f 97.20 97.21 -0.01 .78 1.75 Apr 22 3p 96.21 96.22 -0.01 2.70 1.88 Apr 22 p 97.03 97.04 -0.01 2.70 1.75 May 22 p 96.20 96.21 -0.01 2.70 1.88 May 22 p 97.01 97.02 -0.01 2.70 1.88 May 22 p 96.19 96.20 -0.01 2.70 1.75 Jun 22 p 96.16 96.17 -0.01 2.71 2.13 Jun 22 p 97.28 97.29 -0.01 2.70 .13 Jul 22 f 98.03 98.04 .61 1.88 Jul 22 p 96.28 96.29 -0.02 2.71 2.00 Jul 22 p 97.11 97.12 -0.02 2.70 1.63 Aug 22 p 95.30 95.31 -0.01 2.70 7.25 Aug 22 k 116.31 117.00 -0.03 2.70 1.63 Aug 22 p 95.28 95.29 -0.01 2.71 1.88 Aug 22 p 96.26 96.27 -0.01 2.71 1.75 Sep 22 p 96.09 96.10 -0.01 2.71 1.88 Sep 22 p 96.24 96.25 -0.01 2.71 1.75 Oct 22 p 96.22 96.23 -0.01 2.71 2.00 Oct 22 p 97.06 97.07 -0.01 2.71 1.63 Nov 22 p 95.21 95.22 -0.01 2.71 7.63 Nov 22 k 119.15 119.16 -0.03 2.70 2.00 Nov 22 p 97.04 97.05 -0.01 2.71 2.13 Dec 22 p 97.18 97.19 -0.01 2.71 .13 Jan 23 f 97.14 97.15 -0.01 .71 1.75 Jan 23 p 95.31 96.00 -0.01 2.71 2.38 Jan 23 p 98.18 98.19 -0.01 2.71 2.00 Feb 23 p 97.00 97.01 -0.01 2.71 7.13 Feb 23 k 118.13 118.14 -0.03 2.71 1.50 Feb 23 p 94.27 94.28 -0.01 2.71 2.63 Feb 23 p 99.20 99.21 -0.02 2.70 1.50 Mar 23 p 94.24 94.25 -0.01 2.71 2.50 Mar 23 p 99.02 99.03 -0.01 2.71 .63 Apr 23 f 99.17 99.18 .72 1.63 Apr 23 p 95.06 95.07 -0.01 2.72 2.75 Apr 23 p 100.04 100.05 -0.01 2.71 1.75 May 23 p 95.23 95.24 -0.01 2.72 1.63 May 23 p 95.03 95.04 -0.02 2.72 2.75 May 23 p 100.04 100.05 -0.02 2.71 IntlBdInv IB 12.76 +.10 -.7 -3.2 +.9/D IntlDiscvInv FR 16.60 +.43 -3.3 -2.4 +11.3/C IntlGrA m FG 13.47 +.29 -2.5 +1.1 +8.8/D IntlGrI FG 13.29 +.29 -2.4 +1.4 +9.3/C IntlGrInv FG 13.37 +.29 -2.5 +1.3 +9.1/D IntlOppsInv FR 11.12 +.23 -3.1 -.2 +13.9/A InvFcddynGrInv LG 27.56 +.70 +1.8 +24.6 +23.0/A InvGinnieMaeInv GI 10.21 +.01 +.6 -.5 +.6/B InvGinnieMaeR5 GI 10.21 +.01 +.6 -.3 +.8/A InvOC2020A m TE 12.82 +.09 +.8 +2.5 +7.0/D InvOC2020I TE 12.86 +.09 +.9 +2.8 +7.4/C InvOC2020Inv TE 12.85 +.09 +.9 +2.6 +7.2/C InvOC2020R b TE 12.80 +.08 +.8 +2.2 +6.7/D InvOC2025A m TG 15.23 +.11 +.8 +2.5 +7.6/D InvOC2025I TG 15.27 +.12 +.8 +2.8 +8.1/D InvOC2025Inv TG 15.25 +.11 +.8 +2.7 +7.9/D InvOC2025R b TG 15.21 +.12 +.8 +2.4 +7.4/E InvOC2030A m TH 13.33 +.11 +.8 +2.8 +8.3/E InvOC2030I TH 13.38 +.12 +.8 +3.1 +8.8/D InvOC2030Inv TH 13.37 +.11 +.8 +2.9 +8.6/E InvOC2030R b TH 13.32 +.11 +.8 +2.6 +8.0/E InvOC2035A m TI 16.73 +.15 +.7 +3.2 +9.0/E InvOC2035I TI 16.79 +.16 +.8 +3.5 +9.5/E InvOC2035Inv TI 16.75 +.15 +.7 +3.3 +9.3/E InvOC2035R b TI 16.71 +.15 +.7 +3.0 +8.8/E InvOC2040A m TJ 14.18 +.15 +.8 +3.7 +9.9/E InvOC2040I TJ 14.21 +.14 +.7 +3.9 +10.3/E InvOC2040Inv TJ 14.20 +.14 +.7 +3.8 +10.2/E InvOC2040R b TJ 14.15 +.14 +.7 +3.4 +9.6/E InvOC2045A m TK 17.85 +.19 +.7 +3.9 +10.7/E InvOC2045I TK 17.92 +.20 +.8 +4.2 +11.2/E InvOC2045Inv TK 17.88 +.19 +.7 +4.1 +11.0/E InvOC2045R b TK 17.83 +.19 +.7 +3.7 +10.4/E InvOC2050A m TN 14.59 +.16 +.7 +4.1 +11.2/E InvOC2050I TN 14.65 +.17 +.8 +4.4 +11.8/D InvOC2050Inv TN 14.62 +.17 +.8 +4.3 +11.5/D InvOC2050R b TN 14.58 +.17 +.7 +4.0 +11.0/E InvOC2055A m TL 15.63 +.18 +.7 +4.1 +11.5/E InvOC2055Inv TL 15.67 +.19 +.7 +4.3 +11.9/D InvOC:AgrInv AL 17.56 +.21 +.5 +3.8 +11.3/B InvOC:CnsrvInv CA 13.98 +.11 +.6 +2.2 +6.9/B InvOCInRetA m RI 13.57 +.09 +.9 +2.4 +6.6/A InvOCInRetI RI 13.57 +.09 +.9 +2.7 +7.1/A InvOCInRetInv RI 13.56 +.09 +.8 +2.6 +6.8/A InvOCInRetR b RI 13.55 +.09 +.8 +2.3 +6.3/A InvOCModInv MA 16.21 +.16 +.6 +3.0 +9.3/C InvOCVryAgrInv XM 19.22 +.27 +.5 +5.1 +13.5/A InvOCVryCsrvInv XY 12.13 +.05 +.9 +1.4 +4.8/B LgCoValInv LV 10.57 +.09 +2.9 +4.5 +12.3/D MidCpValA m MV 18.10 +.08 +2.4 +3.8 +14.2/B MidCpValC m MV 17.90 +.08 +2.4 +3.4 +13.4/B MidCpValI MV 18.16 +.08 +2.5 +4.1 +14.8/A MidCpValInv MV 18.14 +.08 +2.5 +4.0 +14.5/B MidCpValR b MV 18.05 +.08 +2.4 +3.7 +14.0/B MidCpValR6 MV 18.16 +.08 +2.5 +4.3 +14.9/A NTCoreEqPlusG LB 17.78 +.15 +1.2 +8.0 +14.6/D NTDiversBdG CI 10.43 +.03 +.9 -1.0 +1.6/C NTEmMktsG EM 11.95 +.25 -4.7 -10.4 +15.3/A NTEqGrG LB 14.86 +.13 +1.6 +9.9 +16.0/B NTGrG LG 19.94 +.32 +.9 +15.3 +19.8/A NTHeritageG MG 15.62 +.36 +3.1 +11.8 +13.6/D NTIntlGrG FG 12.48 +.27 -2.3 +2.5 +9.7/C NTLgCoValG LV 12.00 +.11 +3.0 +5.1 +12.5/D NTMidCpValG MV 14.06 +.06 +2.5 +4.6 +15.1/A NTSmCoG SB 10.75 +.20 +3.5 +11.6 +15.0/C RlEsttI SR 28.58 -.16 +4.0 +2.9 +8.0/C RlEsttInv SR 28.50 -.16 +4.1 +2.8 +7.8/C SelInv LG 79.37 +.82 +.5 +13.2 +19.5/B ShrtDurInv CS 10.11 ... +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 ... +.3 +.2 +.1/C ShtDrInfPrBdInv IP 10.18 +.03 +.6 +1.0 +1.5/D ShtDrInfPrBdR5 IP 10.26 +.03 +.6 +1.2 +1.7/C SmCoInv SB 17.10 +.33 +3.4 +11.1 +14.5/D SmCpGrA m SG 19.75 +.41 +3.0 +18.7 +17.3/C SmCpGrI SG 20.88 +.44 +3.1 +19.0 +17.8/C SmCpGrInv SG 20.41 +.42 +3.0 +18.8 +17.6/C SmCpValA m SV 9.24 +.11 +1.8 +7.1 +15.4/B SmCpValI SV 9.43 +.11 +1.8 +7.4 +16.0/B SmCpValInv SV 9.34 +.11 +1.9 +7.3 +15.7/B StrAlAgrsA m AL 8.69 +.10 +.6 +3.7 +10.9/C StrAlAgrsInv AL 8.63 +.10 +.6 +3.9 +11.2/B StrAlCnsrvA m CA 5.87 +.05 +.9 +2.2 +6.3/C StrAlCnsrvInv CA 5.87 +.04 +.7 +2.1 +6.5/C StrAlModA m MA 7.05 +.07 +.7 +3.0 +8.9/C StrAlModC m MA 6.95 +.06 +.6 +2.4 +8.1/D StrAlModI MA 7.07 +.07 +.7 +3.2 +9.4/C StrAlModInv MA 7.07 +.07 +.7 +3.1 +9.2/C SustEqInv LB 29.90 +.26 +2.0 +7.8 +16.5/B UltraA m LG 49.15 +.86 +1.7 +18.1 +20.6/A UltraI LG 53.10 +.93 +1.7 +18.4 +21.2/A UltraInv LG 51.35 +.90 +1.7 +18.3 +20.9/A UtlsInv SU 17.59 -.22 +3.9 +4.0 +9.7/C ValA m LV 9.33 +.07 +2.4 +5.0 +13.4/C ValI LV 9.36 +.07 +2.4 +5.3 +13.9/B ValInv LV 9.34 +.07 +2.4 +5.3 +13.7/C ValR b LV 9.33 +.06 +2.3 +4.9 +13.1/C ZeroCoup2020Inv GI 103.29 +.09 +.3 -.4 +.4/C ZeroCoup2025Inv GL 97.62 +.44 +1.0 -1.7 +.7/EAmerican Funds2010TgtDtRtrA m TA 11.01 +.04 +.5 +.9 +6.7/B 2015TgtDtRtrA m TD 11.73 +.05 +.4 +1.2 +7.1/C 2020TgtDtRtrA m TE 12.79 +.07 +.4 +1.8 +8.0/B 2025TgtDtRtrA m TG 13.77 +.11 +.2 +2.5 +9.4/B 2030TgtDtRtrA m TH 14.88 +.14 +.2 +3.2 +11.1/A 2035TgtDtRtrA m TI 15.45 +.18 +.1 +4.1 +12.5/A 2040TgtDtRtrA m TJ 15.86 +.19 +4.3 +13.0/A 2045TgtDtRtrA m TK 16.13 +.20 +4.5 +13.3/A 2050TgtDtRtrA m TN 15.81 +.19 +4.7 +13.4/A AMCpA m LG 34.40 +.66 +1.1 +12.0 +16.4/D AmrcnBalA m MA 27.86 +.16 +.6 +3.5 +11.4/A AmrcnHiIncA m HY 10.24 +.02 +1.0 +2.6 +6.6/B AmrcnMutA m LV 42.57 +.23 +2.1 +5.3 +14.3/B BdfAmrcA m CI 12.61 +.03 +.8 -.8 +1.5/D CptWldGrIncA m WS 51.07 +.66 -1.2 +1.0 +11.6/C CptlIncBldrA m IH 60.69 +.08 -.1 -1.8 +7.2/C CptlWldBdA m IB 19.43 +.09 -.2 -1.8 +1.6/D EuroPacGrA m FG 53.29 +.99 -2.2 -2.4 +9.8/C FdmtlInvsA m LB 64.42 +.50 -.3 +4.9 +17.0/A GlbBalA m IH 31.98 +.26 -1.3 -.4 +6.8/D GrfAmrcA m LG 55.65 +1.00 +12.3 +18.8/B RRDivAllCpVlN b LV 13.06 +.07 +3.4 +4.6 +13.2/C RRSmCpValI SB 14.53 +.24 +3.4 +10.0 +17.7/A TmsSqMidCpGrI MG 21.12 +.26 +3.0 +11.9 +14.9/C TmsSqMidCpGrS MG 20.56 +.24 +2.9 +11.7 +14.6/C TmsSqSmCpGrI SG 20.96 +.61 +5.1 +20.9 +17.8/C TmsSqSmCpGrS SG 20.43 +.60 +5.1 +20.9 +17.6/C TrilogyEMktsEqZ d EM 9.44 +.17 -3.6 -8.2 +15.5/A YackFocI d LB 22.32 +.15 +1.6 +5.8 +15.7/C YackFocN d LB 22.34 +.16 +1.6 +5.7 +15.5/C YacktmanI d LV 24.17 +.15 +1.8 +5.8 +14.2/BAQRDiversArbtrgI NE 9.44 +.01 +3.5 +4.5 DiversArbtrgN b NE 9.43 +.01 +3.4 +4.3 IntlEqI FB 10.33 +.15 -2.6 -6.4 +7.0 IntlMomStyleI FG 15.56 +.28 -2.0 -1.7 +6.3 LgCpMomStyleI LG 24.50 +.48 +1.4 +12.7 +15.0 MgdFtsStratI 8.87 -.06 +1.6 -3.6 -4.9 MgdFtsStratN b 8.73 -.06 +1.5 -3.7 -5.2 MltStratAltI GY 8.13 -.08 -.9 -10.1 -1.1 MltStratAltN b GY 8.07 -.08 -.9 -10.1 -1.3 RkBalCmdtsStrI BB 6.05 +.05 -2.9 -13.5 +2.2 RkParityI TV 9.65 +.11 -.3 -2.2 +6.4 SmCpMomStyleI SG 27.45 +.82 +1.0 +16.1 +14.9AberdeenGlbHiIncA b HY 8.92 +.03 +4.0/E GlbHiIncI HY 8.34 +.03 +.1 +.1 +4.1/E SelIntlEqA b FB 26.17 +.32 -.9 -4.9 +8.1 TotalRetBdI CI 12.60 +.05 +.3 -1.6 +1.9/BAbsolute StrategiesInstl GY 8.10 +.03 -.1 -2.1 -4.1/EAcadianEmMktsInv d EM 19.56 +.36 -4.1 -12.6 +11.0/CAccessCptCmntyInvmIns GI 8.70 +.01 +.6 -1.0 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.68 +.24 +.1 +.5 +12.0/CAdvisory ResearchMLPEngyIncI d LP 8.81 +.05 +4.6 +5.8 +1.5/C MLPEngyInfrasI d LP 8.57 +.06 +4.6 +5.6 +.2/DAegisVal SV 20.06 +.53 -.7 +2.0 +20.9/AAkreFocInstl d LG 37.70 +.22 +.9 +14.1 +18.9/B FocRetail m LG 36.92 +.21 +.9 +13.9 +18.6/BAl FrankInv m LV 26.40 +.29 +3.3 +6.5 +14.9/AAlgerCptlApprecA m LG 28.32 +.39 +.1 +14.8 +18.4/C CptlApprecC m LG 22.39 +.31 +14.3 +17.5/C CptlApprecI2 LG 95.19 +1.32 +.2 +15.2 +18.5/B CptlApprecInsI LG 37.27 +.51 +.1 +15.0 +18.5/B IntlFocA m FG 16.34 +.38 -2.6 -4.2 +6.3/E LgCpGrI2 LG 75.57 +2.08 +1.7 +22.7 +18.5/C MidCpGrA m MG 15.82 +.45 +3.5 +15.6 +15.7/C MidCpGrI2 MG 28.89 +.83 +3.5 +15.6 +15.8/C MidCpGrInstlI MG 33.83 +.96 +3.4 +15.3 +15.8/C SmCpGrA m SG 10.77 +.49 +6.3 +27.8 +20.5/A SmCpGrI2 SG 30.77 +1.41 +6.1 +27.4 +20.9/A SmCpGrInstlI SG 25.51 +1.15 +5.7 +25.9 +20.6/A SpectraA m LG 23.73 +.34 +.1 +15.4 +18.5/BAllianzGIFocedGrA m LG 60.24 +1.08 +1.7 +14.0 +19.0/B FocedGrC m LG 41.72 +.74 +1.6 +13.4 +18.1/C HlthSciA m SH 35.72 +.46 +3.6 +12.5 +7.7/C NFJDivValA m LV 15.57 +.12 +2.7 +3.8 +12.7/D NFJDivValC m LV 15.72 +.12 +2.7 +3.3 +11.8/D NFJDivValInstl LV 15.69 +.11 +2.7 +4.1 +13.0/C NFJIntlValA m FV 18.58 +.30 -1.2 -4.9 +2.6/E NFJLgCapValA m LV 27.81 +.23 +3.1 +4.3 +14.6/B NFJMidCapValA m MV 31.43 +.15 +2.6 +.4 +15.1/A NFJMidCapValC m MV 25.71 +.11 +2.5 -.2 +14.2/B NFJMidCapValIns MV 33.63 +.16 +2.6 +.6 +15.5/A NFJSmCpValA m SV 22.61 +.18 +2.0 +4.3 +12.4/E NFJSmCpValAdmin b SV 22.55 +.18 +2.0 +4.4 +12.6/E NFJSmCpValC m SV 20.07 +.16 +1.9 +3.8 +11.6/E NFJSmCpValInstl SV 25.36 +.21 +2.1 +4.6 +12.9/D TechA m ST 78.06 +3.21 +3.6 +27.5 +30.4/A TechC m ST 60.24 +2.47 +3.5 +26.8 +29.4/B TechInstl ST 87.70 +3.61 +3.6 +27.7 +30.8/AAlpineDynDivInstl WS 4.12 +.05 +.7 +2.2 +12.1/C IntlRlEsttEqIns GR 22.42 +.17 -2.1 -7.1 +5.4 RltyIncGrIns SR 22.64 -.21 +3.8 +1.0 +9.1/A UltShrtMnIncIns MS 10.04 ... +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.57 +.73 +4.4 +13.2 +18.9/B MutIncInv b LB 52.36 +.23 +3.4 +2.9 +13.8/DAmerican BeaconBrdGwyLgCpVlIns LV 29.66 +.30 +2.3 +3.8 +14.0/B BrdgwyLgCpGrIns LG 33.92 +.66 +1.9 +13.5 +17.4/C IntlEqInstl FV 20.11 +.32 -1.7 -3.7 +6.6/C IntlEqInv FV 19.91 +.31 -1.7 -3.9 +6.2/C LgCpValAdv b LV 27.81 +.31 +1.9 +4.0 +13.3/C LgCpValInstl LV 30.42 +.35 +1.9 +4.4 +13.8/B LgCpValInv LV 28.20 +.31 +1.8 +4.1 +13.4/C MidCpValInv MV 17.44 +.11 +1.2 -.8 +12.1/C SmCpValAdv b SV 28.29 +.45 +2.5 +8.5 +15.1/B SmCpValInstl SV 29.83 +.47 +2.5 +8.8 +15.6/B SmCpValInv SV 28.68 +.45 +2.5 +8.6 +15.3/BAmerican CenturyAdpteEqInv LB 13.02 +.20 +2.8 +10.7 +16.7/B AllCpGrInv LG 37.60 +.63 +1.2 +13.8 +17.0/D BalInv MA 19.66 +.12 +1.2 +5.1 +9.7/B CAHYMuniI MC 10.53 ... +.3 +1.1 +4.4/A CAHYMuniInv MC 10.54 +.01 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.71 ... +.1 +.2 +2.1/C CAInTFBdBdInv MF 11.71 ... +.2 +.1 +2.0/C CorEqPlusInv LB 16.40 +.14 +1.0 +7.1 +14.0/D CorPlusInv CI 10.47 +.02 +.7 -1.1 +2.1/B CptlValInv LV 9.11 +.06 +2.8 +4.0 +12.5/D DiscpGrInv LG 25.58 +.31 +1.8 +12.2 +17.5/C DiversBdA m CI 10.44 +.03 +.8 -1.7 +1.0/E DiversBdI CI 10.44 +.03 +.8 -1.3 +1.5/D DiversBdInv CI 10.44 +.03 +.8 -1.4 +1.3/D EmMktsA m EM 10.52 +.22 -4.5 -11.0 +14.3/A EmMktsI EM 11.20 +.24 -4.4 -10.8 +14.8/A EmMktsInv EM 10.91 +.23 -4.5 -10.9 +14.5/A EqGrA m LB 35.24 +.28 +1.5 +9.2 +15.5/C EqGrI LB 35.34 +.28 +1.6 +9.5 +16.0/B EqGrInv LB 35.30 +.28 +1.6 +9.4 +15.7/B EqIncA m LV 9.15 +.04 +2.7 +3.5 +14.6/B EqIncC m LV 9.14 +.04 +2.6 +3.0 +13.7/C EqIncI LV 9.17 +.04 +2.8 +3.8 +15.1/A EqIncInv LV 9.16 +.04 +2.8 +3.8 +14.8/B EqIncR b LV 9.11 +.03 +2.6 +3.3 +14.2/B EqIncR6 LV 9.18 +.04 +2.8 +3.9 +15.3/A GlbGoldInv SP 7.26 +.07 -12.1 -17.0 +10.7/A GlbGrInv WS 13.13 +.21 -1.0 +7.7 +12.9/B GovtBdInv GI 10.71 +.03 +.8 -.5 +.6/B GovtBdR5 GI 10.70 +.02 +.7 -.5 +.8/B GrA m LG 36.34 +.55 +.7 +14.1 +18.9/B GrI LG 38.22 +.59 +.8 +14.5 +19.5/B GrInv LG 37.53 +.58 +.8 +14.4 +19.2/B GrR b LG 35.50 +.54 +.7 +14.0 +18.6/B GrR6 LG 38.21 +.59 +.8 +14.6 +19.6/B HYInv HY 5.60 +.01 +.8 +1.3 +5.7/C HYMuniI HM 9.67 +.01 +.3 +2.2 +5.1/B HYMuniInv HM 9.67 +.01 +.3 +2.0 +4.9/B HeritageA m MG 23.07 +.53 +2.9 +10.9 +12.7/E HeritageI MG 26.54 +.60 +3.0 +11.2 +13.2/D HeritageInv MG 24.97 +.57 +3.0 +11.1 +13.0/D IncandGrA m LV 41.90 +.32 +2.2 +7.5 +16.0/A IncandGrI LV 42.04 +.32 +2.3 +7.8 +16.5/A IncandGrInv LV 41.97 +.31 +2.3 +7.6 +16.2/A InflAdjBdA m IP 11.41 +.06 +1.0 -.3 +1.7/C InflAdjBdInv IP 11.44 +.06 +1.0 -.2 +2.0/C InflAdjBdR5 IP 11.43 +.06 +1.0 +2.2/B IntTrmTxFrBdI MI 11.18 ... +.1 +.4 +2.2/B IntTrmTxFrBdInv MI 11.18 +.01 +.2 +.2 +2.0/C ABAllMktRlRet1 b IH 8.81 +.09 -.7 -.5 +8.1/B AllMktTRA m MA 14.79 +.11 +.2 -.3 +6.3/E AllMktTRAdv MA 14.90 +.11 +.2 -.1 +6.6/E BdInflStrat1 b IP 10.56 +.03 +.7 +.4 +2.8/A CncntrGrAdv LG 38.10 +.26 +1.7 +11.8 +15.0/E CnsrvWlthStratA m CA 12.15 +.08 -.2 +3.8 CorOppsA m LG 22.09 +.16 +1.8 +9.0 +16.2/D DiscvGrA m MG 13.29 +.49 +4.7 +22.4 +20.0/A DiscvGrAdv MG 14.19 +.52 +4.7 +22.5 +20.2/A DiscvValA m SV 24.05 +.25 +1.9 +5.6 +14.7/C DiscvValAdv SV 24.64 +.25 +1.9 +5.8 +15.0/B DiscvValI SV 23.91 +.26 +2.0 +5.7 +15.0/B DiscvValR b SV 23.32 +.25 +1.9 +5.3 +14.3/C DiscvValZ SV 23.89 +.25 +2.0 +5.8 +15.1/B DiversMunicipal MS 14.16 ... +.1 +.3 +1.4/A EmMkts EM 28.92 +.47 -5.4 -11.1 +10.9/D EqIncA m LV 29.94 +.14 +2.3 +4.5 +13.0/C EqIncAdv LV 30.24 +.14 +2.3 +4.7 +13.3/C EqIncC m LV 29.51 +.13 +2.2 +4.0 +12.1/D GlbBdA m IB 8.24 +.01 +.3-.5 +2.6/B GlbBdAdv IB 8.23 ... +.2 -.3 +2.8/B GlbBdC m IB 8.27 +.01 +.2-.9 +1.8/C GlbBdI IB 8.23 +.01 +.2-.3 +2.8/B GlbBdR b IB 8.23 ... +.1 -.7 +2.1/C GlbRkAllcA m TV 16.30 +.16 +.4 -.7 +5.5/D GlbRlEstInvmIII GR 11.22 ... +1.8 +2.8 +8.8/A GrA m LG 86.09 +1.44 +1.0 +17.4 +20.4/A HiIncA m HY 8.36 +.01 -1.2 +6.1/B HiIncAdv HY 8.38 +.02 +.1-1.0 +6.4/B HiIncC m HY 8.46 +.02 -1.8 +5.2/D HiIncI HY 8.38 +.02 +.1-1.0 +6.4/B HiIncK b HY 8.37 +.02 -1.2 +6.0/B HiIncR b HY 8.36 +.02 -1.5 +5.6/C HiIncZ HY 8.38 +.02 +.1-.9 +6.4/B IntermBdA m CI 10.86 +.01 +.6 -.6 +2.1/B IntermBdAdv CI 10.87 +.02 +.6 -.4 +2.4/A IntermCAMuniA m SS 14.10 +.01 +.2 +.5 +1.3/B IntermNYMuniA m SS 13.79 ... +.2 +1.3/B Intl FB 17.81 +.25 -2.0 -3.4 +8.3/B IntlValA m FV 13.80 +.14 -2.5 -7.1 +6.6/C IntrmDvrsMnA m MS 14.17 ... +.1 +.1 +1.1/B LgCpGrA m LG 54.43 +.78 -.1 +13.9 +19.4/B LgCpGrAdv LG 59.21 +.85 -.1 +14.1 +19.6/B LgCpGrC m LG 41.01 +.59 -.2 +13.4 +18.5/C LgCpGrI LG 58.90 +.84 -.1 +14.1 +19.7/B LgCpGrK b LG 55.36 +.79 -.2 +13.8 +19.3/B LtdDurHiIncAdv HY 10.22 +.01 +.7 +1.6 +4.5/E MuniBdInfStr1 b MS 10.20 +.02 +.2 +1.2 +2.7/A MuniBdInfStr2 MS 10.20 +.02 +.1 +1.2 +2.8/A MuniBdInfStrA m MS 10.24 +.02 +.2 +1.1 +2.6/A MuniBdInfStrAdv MS 10.24 +.01 +.1 +1.3 +2.8/A MuniIncCAA m MF 11.04 +.01 +.3 +.4 +2.5/B MuniIncCAAdv MF 11.04 +.01 +.3 +.5 +2.8/A MuniIncIIArznA m SI 10.97 ... +.2 +.4 +2.8/A MuniIncIIMAA m MT 11.05 ... +.1 -.3 +2.0/B MuniIncIINJA m MJ 9.62 ... +.2 +.1 +3.1/C MuniIncIIOhioA m MO 9.83 ... +.1 +.1 +2.6/A MuniIncIIPEA m MP 10.33 ... +.1 +.1 +2.6/B MuniIncIIVIA m SI 10.96 ... +.2 +2.4/A MuniIncNYA m MN 9.79 ... -.2 +2.4/A MuniIncNYAdv MN 9.79 ... +.1 -.1 +2.6/A MuniIncNtnA m MI 10.12 ... +.1 -.1 +2.7/A MuniIncNtnAdv MI 10.12 ... +.2 +.1 +3.0/A MuniIncNtnC m MI 10.11 ... +.1 -.6 +2.0/C ReltvValA m LV 6.19 +.03 +3.2 +6.2 +15.0/A ReltvValAdv LV 6.25 +.04 +3.1 +6.3 +15.3/A SelUSEqAdv LB 18.11 +.18 +1.5 +8.1 +15.7/B SelUSLSA m LO 13.35 +.09 +.9 +5.9 +8.6/B SelUSLSAdv LO 13.56 +.09 +.9 +6.0 +8.8/A SelUSLSC m LO 12.76 +.09 +.9 +5.4 +7.8/B ShortDurPlus CS 11.56 ... +.2 +.4 +.5/D SmCpGrA m SG 64.45 +2.17 +3.8 +25.0 +22.5/A SmCpGrI SG 69.84 +2.35 +3.9 +25.2 +22.8/A SstnlGlbThtcA m WS 121.23 +1.85 +.8 +3.3 +16.3/A SstnlGlbThtcAdv WS 128.44 +1.96 +.8+3.4 +16.6/A SustIntlThtcA m FG 18.58 +.34 -2.1 -4.8 +8.1/D TxMgWtAprStrAdv WS 16.74 +.19 +.1 +3.5 +12.2/C TxMgdIntl FB 17.81 +.25 -2.0 -3.4 +8.3/B ValAdv LV 16.09 +.08 +.6 -.4 +9.1/E WlthApprStrA m WS 16.88 +.19 +.1 +3.3 +11.5/C WlthApprStrAdv WS 16.86 +.19 +.2 +3.5 +11.8/CAC AlternativesMktNetrlValInv NE 10.20 -.10 -2.6 +.9/CAIGActvAllcA f MA 18.13 +.14 +1.2 +3.0 +9.4/B FlexCrdtA m HY 3.39 +.01 +.7+2.1 +4.8/E FocedDivStrB m LV 18.37 -.14 +2.7 -.2 +12.7/D FocedDivStrC m LV 18.35 -.15 +2.7 -.3 +12.7/D MltAstAllcA f MA 18.82 +.15 +1.2 +2.4 +9.5/B SrFltngRtA m BL 8.10 ... +.5 +2.8 +4.6/B SrFltngRtC m BL 8.10 +.01 +.6+2.5 +4.3/C StrBdA m MU 3.32 +.01 -2.0 +3.3/D StrValA m LV 32.01 +.10 +1.5 +1.5 +12.0/D USGvtSecA m GI 8.92 +.01 +.6-.6 -.7/EALPSRdRcksLtdPrEI d SW 7.40 +.13 +.4+1.8 +11.4/DAMGCHEqPtnrsBalN b MA 18.21 +.17 +2.0 +7.4 +10.6/A GWKCorBdI CI 9.87 +.02 +.8-1.4 +1.5/D GWKMnBdI MI 11.47 ... +.2 -.6 +2.0/C GWKMnEnhYiI HM 9.85 +.01 +.2+.2 +4.7/B GWKSmCpCorI SG 31.00 +.46 +1.1 +9.1 +16.9/C MgrsAmIntrGvS GI 10.39 +.02 +.5 -1.1 +.6/B MgrsAmShrtDrGvS UB 9.44 ... +.1 +.6 +.7/E MgrsBrAdvsMCGrN MG 13.15 +.54 +7.7 +11.4 +12.0/E MgrsBrBlueS LG 55.04 +2.03 +3.8 +15.0 +18.1/C MgrsBrwineS MG 54.72 +1.91 +6.0 +17.3 +16.6/B MgrsCaEmergCoI SG 69.71 +2.32 +5.2 +19.4 +24.1/A MgrsCaMidCpN b MG 32.76 +.60 +4.4 +8.3 +14.6/C MgrsCeRlEsttS SR 10.69 -.08 +4.1 +3.7 +8.9/B MgrsDblCrPlsBdI CI 10.42 +.02 +.6 -.4 +2.5/A MgrsDblCrPlsBdN b CI 10.42 +.02 +.6 -.5 +2.2/B MgrsEmergOppsS SG 55.73 +1.67 +4.9 +21.4 +20.1/A MgrsFrpntMdCpI MV 43.00 +.60 +.9 -1.8 +13.1/B MgrsFrpntMdCpN b MV 41.86 +.58 +.9 -1.9 +12.8/C MgrsLmsSylsBdS CI 26.34 +.06 +.8 -.6 +3.4/A MgrsMntCldGrI LG 21.58 +.19 +.9 +9.5 +12.5/E MgrsMntCldGrN b LG 21.47 +.18 +.9 +9.3 +12.3/E MgrsSkylnSpcEqS d SB 46.35 +.60 +1.4 +5.4 +11.4/E MgrsSpecialEqS SG 146.16 +4.28 +4.3 +22.4 +19.1/B RRDivAllCpVlI LV 13.06 +.08 +3.5 +4.8 +13.5/C Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, August 25, 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,